date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-08-15,14.75,15.38,14.13,14.75,2919400,14.75,15.38,14.13,14.75,2919400,0.0,1.0
1997-08-18,15.0,15.5,14.75,14.75,512000,15.0,15.5,14.75,14.75,512000,0.0,1.0
1997-08-19,16.5,16.5,15.0,15.5,416300,16.5,16.5,15.0,15.5,416300,0.0,1.0
1997-08-20,17.75,17.88,15.75,16.5,427600,17.75,17.88,15.75,16.5,427600,0.0,1.0
1997-08-21,18.63,19.5,18.0,18.25,631600,18.63,19.5,18.0,18.25,631600,0.0,1.0
1997-08-22,19.13,19.5,17.75,17.75,225900,19.13,19.5,17.75,17.75,225900,0.0,1.0
1997-08-25,19.63,20.25,18.75,19.25,96500,19.63,20.25,18.75,19.25,96500,0.0,1.0
1997-08-26,18.0,19.75,17.63,19.63,102900,18.0,19.75,17.63,19.63,102900,0.0,1.0
1997-08-27,17.13,18.25,16.88,18.13,151700,17.13,18.25,16.88,18.13,151700,0.0,1.0
1997-08-28,17.63,17.63,16.88,17.13,329500,17.63,17.63,16.88,17.13,329500,0.0,1.0
1997-08-29,17.5,17.88,17.0,17.75,50000,17.5,17.88,17.0,17.75,50000,0.0,1.0
1997-09-02,18.13,18.38,17.5,17.75,115900,18.13,18.38,17.5,17.75,115900,0.0,1.0
1997-09-03,20.38,20.75,18.25,19.5,368000,20.38,20.75,18.25,19.5,368000,0.0,1.0
1997-09-04,21.0,21.75,20.0,20.0,423100,21.0,21.75,20.0,20.0,423100,0.0,1.0
1997-09-05,21.63,21.63,21.25,21.5,133000,21.63,21.63,21.25,21.5,133000,0.0,1.0
1997-09-08,22.31,22.88,21.0,21.5,105800,22.31,22.88,21.0,21.5,105800,0.0,1.0
1997-09-09,23.0,23.5,22.25,22.5,97300,23.0,23.5,22.25,22.5,97300,0.0,1.0
1997-09-10,24.06,25.0,22.75,23.0,110800,24.06,25.0,22.75,23.0,110800,0.0,1.0
1997-09-11,24.38,25.25,24.0,24.5,189800,24.38,25.25,24.0,24.5,189800,0.0,1.0
1997-09-12,24.25,25.0,24.25,25.0,94900,24.25,25.0,24.25,25.0,94900,0.0,1.0
1997-09-15,24.75,25.0,24.13,24.25,165100,24.75,25.0,24.13,24.25,165100,0.0,1.0
1997-09-16,23.5,25.0,23.5,24.38,163500,23.5,25.0,23.5,24.38,163500,0.0,1.0
1997-09-17,22.06,23.63,21.75,23.63,100000,22.06,23.63,21.75,23.63,100000,0.0,1.0
1997-09-18,21.31,22.75,21.0,22.0,110800,21.31,22.75,21.0,22.0,110800,0.0,1.0
1997-09-19,21.38,21.5,19.88,21.13,352400,21.38,21.5,19.88,21.13,352400,0.0,1.0
1997-09-22,21.31,21.63,21.0,21.63,78600,21.31,21.63,21.0,21.63,78600,0.0,1.0
1997-09-23,20.0,21.5,18.38,21.38,151400,20.0,21.5,18.38,21.38,151400,0.0,1.0
1997-09-24,18.63,20.0,18.5,19.75,211200,18.63,20.0,18.5,19.75,211200,0.0,1.0
1997-09-25,20.63,20.88,18.63,19.25,318000,20.63,20.88,18.63,19.25,318000,0.0,1.0
1997-09-26,19.25,21.5,18.25,21.0,136200,19.25,21.5,18.25,21.0,136200,0.0,1.0
1997-09-29,19.25,19.25,18.13,19.0,67100,19.25,19.25,18.13,19.0,67100,0.0,1.0
1997-09-30,17.69,18.38,17.25,17.5,291100,17.69,18.38,17.25,17.5,291100,0.0,1.0
1997-10-01,17.56,18.13,17.0,18.13,146300,17.56,18.13,17.0,18.13,146300,0.0,1.0
1997-10-02,16.94,17.63,16.5,17.13,40300,16.94,17.63,16.5,17.13,40300,0.0,1.0
1997-10-03,17.0,17.88,17.0,17.25,84000,17.0,17.88,17.0,17.25,84000,0.0,1.0
1997-10-06,16.0,17.38,15.75,17.38,262300,16.0,17.38,15.75,17.38,262300,0.0,1.0
1997-10-07,16.63,16.63,15.63,16.25,606700,16.63,16.63,15.63,16.25,606700,0.0,1.0
1997-10-08,16.88,17.0,16.56,16.88,48300,16.88,17.0,16.56,16.88,48300,0.0,1.0
1997-10-09,18.38,18.75,16.81,16.81,250200,18.38,18.75,16.81,16.81,250200,0.0,1.0
1997-10-10,17.63,18.88,17.38,18.75,77800,17.63,18.88,17.38,18.75,77800,0.0,1.0
1997-10-13,18.88,19.0,17.63,17.75,87400,18.88,19.0,17.63,17.75,87400,0.0,1.0
1997-10-14,18.5,19.0,18.0,19.0,52300,18.5,19.0,18.0,19.0,52300,0.0,1.0
1997-10-15,18.25,19.0,18.0,19.0,139100,18.25,19.0,18.0,19.0,139100,0.0,1.0
1997-10-16,17.0,18.38,17.0,18.25,103200,17.0,18.38,17.0,18.25,103200,0.0,1.0
1997-10-17,15.63,17.13,15.13,17.0,359200,15.63,17.13,15.13,17.0,359200,0.0,1.0
1997-10-20,16.25,16.5,15.63,15.63,365100,16.25,16.5,15.63,15.63,365100,0.0,1.0
1997-10-21,16.0,16.5,15.75,16.25,215000,16.0,16.5,15.75,16.25,215000,0.0,1.0
1997-10-22,16.06,16.25,15.88,16.0,45700,16.06,16.25,15.88,16.0,45700,0.0,1.0
1997-10-23,15.63,16.13,15.25,15.5,10100,15.63,16.13,15.25,15.5,10100,0.0,1.0
1997-10-24,14.38,16.0,14.13,15.75,45300,14.38,16.0,14.13,15.75,45300,0.0,1.0
1997-10-27,13.25,14.75,13.0,14.75,437200,13.25,14.75,13.0,14.75,437200,0.0,1.0
1997-10-28,13.0,14.0,11.88,12.13,104700,13.0,14.0,11.88,12.13,104700,0.0,1.0
1997-10-29,12.06,13.38,12.0,13.25,119300,12.06,13.38,12.0,13.25,119300,0.0,1.0
1997-10-30,12.13,12.38,11.5,11.63,895600,12.13,12.38,11.5,11.63,895600,0.0,1.0
1997-10-31,13.5,13.63,11.63,12.38,255300,13.5,13.63,11.63,12.38,255300,0.0,1.0
1997-11-03,14.25,14.75,13.75,14.25,140100,14.25,14.75,13.75,14.25,140100,0.0,1.0
1997-11-04,13.38,13.75,13.25,13.63,18400,13.38,13.75,13.25,13.63,18400,0.0,1.0
1997-11-05,13.5,13.5,13.0,13.25,8000,13.5,13.5,13.0,13.25,8000,0.0,1.0
1997-11-06,13.31,13.5,13.0,13.25,18000,13.31,13.5,13.0,13.25,18000,0.0,1.0
1997-11-07,12.38,13.0,12.25,12.5,19300,12.38,13.0,12.25,12.5,19300,0.0,1.0
1997-11-10,12.0,12.88,12.0,12.88,11000,12.0,12.88,12.0,12.88,11000,0.0,1.0
1997-11-11,12.81,12.81,12.0,12.0,19700,12.81,12.81,12.0,12.0,19700,0.0,1.0
1997-11-12,12.88,12.88,12.5,12.5,23100,12.88,12.88,12.5,12.5,23100,0.0,1.0
1997-11-13,11.0,12.88,10.63,12.75,147100,11.0,12.88,10.63,12.75,147100,0.0,1.0
1997-11-14,11.88,11.88,11.0,11.0,103500,11.88,11.88,11.0,11.0,103500,0.0,1.0
1997-11-17,11.63,12.0,11.5,12.0,10700,11.63,12.0,11.5,12.0,10700,0.0,1.0
1997-11-18,10.75,11.94,10.75,11.56,41400,10.75,11.94,10.75,11.56,41400,0.0,1.0
1997-11-19,11.06,11.06,10.75,10.75,5500,11.06,11.06,10.75,10.75,5500,0.0,1.0
1997-11-20,10.88,11.25,10.75,11.25,13500,10.88,11.25,10.75,11.25,13500,0.0,1.0
1997-11-21,10.63,11.5,10.63,10.75,36000,10.63,11.5,10.63,10.75,36000,0.0,1.0
1997-11-24,10.69,10.75,10.63,10.63,24400,10.69,10.75,10.63,10.63,24400,0.0,1.0
1997-11-25,10.5,11.25,10.5,11.0,19100,10.5,11.25,10.5,11.0,19100,0.0,1.0
1997-11-26,9.375,10.5,9.0,10.5,62400,9.375,10.5,9.0,10.5,62400,0.0,1.0
1997-11-28,9.375,9.375,9.375,9.375,13800,9.375,9.375,9.375,9.375,13800,0.0,1.0
1997-12-01,9.25,10.0,9.125,9.25,28400,9.25,10.0,9.125,9.25,28400,0.0,1.0
1997-12-02,8.125,9.25,8.0,9.0,165600,8.125,9.25,8.0,9.0,165600,0.0,1.0
1997-12-03,7.938,8.5,7.688,8.125,32900,7.938,8.5,7.688,8.125,32900,0.0,1.0
1997-12-04,8.75,8.875,7.75,7.75,978900,8.75,8.875,7.75,7.75,978900,0.0,1.0
1997-12-05,8.75,8.875,8.5,8.5,16000,8.75,8.875,8.5,8.5,16000,0.0,1.0
1997-12-08,8.5,8.875,8.25,8.625,15400,8.5,8.875,8.25,8.625,15400,0.0,1.0
1997-12-09,8.063,8.625,8.0,8.625,35100,8.063,8.625,8.0,8.625,35100,0.0,1.0
1997-12-10,7.938,8.688,7.75,8.063,47200,7.938,8.688,7.75,8.063,47200,0.0,1.0
1997-12-11,7.25,8.0,7.0,7.813,610100,7.25,8.0,7.0,7.813,610100,0.0,1.0
1997-12-12,6.688,7.5,6.5,7.5,282200,6.688,7.5,6.5,7.5,282200,0.0,1.0
1997-12-15,6.625,6.875,6.5,6.625,27300,6.625,6.875,6.5,6.625,27300,0.0,1.0
1997-12-16,6.375,6.875,6.375,6.75,63400,6.375,6.875,6.375,6.75,63400,0.0,1.0
1997-12-17,7.0,7.125,6.375,6.875,156400,7.0,7.125,6.375,6.875,156400,0.0,1.0
1997-12-18,7.0,7.375,7.0,7.25,203100,7.0,7.375,7.0,7.25,203100,0.0,1.0
1997-12-19,7.0,7.0,6.625,6.875,33100,7.0,7.0,6.625,6.875,33100,0.0,1.0
1997-12-22,6.625,7.125,6.5,6.75,21300,6.625,7.125,6.5,6.75,21300,0.0,1.0
1997-12-23,6.625,6.875,6.563,6.875,19200,6.625,6.875,6.563,6.875,19200,0.0,1.0
1997-12-24,6.75,6.875,6.734,6.75,8900,6.75,6.875,6.734,6.75,8900,0.0,1.0
1997-12-26,6.813,7.0,6.625,7.0,14800,6.813,7.0,6.625,7.0,14800,0.0,1.0
1997-12-29,7.469,7.688,6.813,6.875,297200,7.469,7.688,6.813,6.875,297200,0.0,1.0
1997-12-30,8.0,8.25,7.438,7.438,109700,8.0,8.25,7.438,7.438,109700,0.0,1.0
1997-12-31,8.0,8.25,7.313,8.25,136300,8.0,8.25,7.313,8.25,136300,0.0,1.0
1998-01-02,7.875,8.0,7.75,8.0,50500,7.875,8.0,7.75,8.0,50500,0.0,1.0
1998-01-05,8.125,8.25,7.75,7.875,59800,8.125,8.25,7.75,7.875,59800,0.0,1.0
1998-01-06,7.875,8.25,7.875,8.125,61300,7.875,8.25,7.875,8.125,61300,0.0,1.0
1998-01-07,6.781,8.25,6.625,8.25,274800,6.781,8.25,6.625,8.25,274800,0.0,1.0
1998-01-08,6.75,7.0,6.375,6.875,46500,6.75,7.0,6.375,6.875,46500,0.0,1.0
1998-01-09,6.313,6.625,6.25,6.625,38500,6.313,6.625,6.25,6.625,38500,0.0,1.0
1998-01-12,6.25,6.75,5.75,6.75,50000,6.25,6.75,5.75,6.75,50000,0.0,1.0
1998-01-13,6.375,6.75,6.25,6.75,33400,6.375,6.75,6.25,6.75,33400,0.0,1.0
1998-01-14,6.375,6.75,6.375,6.625,29100,6.375,6.75,6.375,6.625,29100,0.0,1.0
1998-01-15,7.375,7.5,6.25,6.5,155400,7.375,7.5,6.25,6.5,155400,0.0,1.0
1998-01-16,7.063,7.375,7.0,7.375,63300,7.063,7.375,7.0,7.375,63300,0.0,1.0
1998-01-20,6.875,7.25,6.75,7.0,16900,6.875,7.25,6.75,7.0,16900,0.0,1.0
1998-01-21,6.625,7.0,6.375,6.75,61500,6.625,7.0,6.375,6.75,61500,0.0,1.0
1998-01-22,6.688,6.75,6.5,6.5,8500,6.688,6.75,6.5,6.5,8500,0.0,1.0
1998-01-23,6.625,6.656,6.375,6.656,184300,6.625,6.656,6.375,6.656,184300,0.0,1.0
1998-01-26,6.625,6.625,6.5,6.625,4900,6.625,6.625,6.5,6.625,4900,0.0,1.0
1998-01-27,6.5,6.563,6.5,6.563,4100,6.5,6.563,6.5,6.563,4100,0.0,1.0
1998-01-28,6.563,6.563,6.375,6.5,30600,6.563,6.563,6.375,6.5,30600,0.0,1.0
1998-01-29,6.625,6.813,6.563,6.625,27700,6.625,6.813,6.563,6.625,27700,0.0,1.0
1998-01-30,6.5,6.625,6.5,6.563,15300,6.5,6.625,6.5,6.563,15300,0.0,1.0
1998-02-02,6.625,6.875,6.5,6.5,124100,6.625,6.875,6.5,6.5,124100,0.0,1.0
1998-02-03,6.875,6.875,6.75,6.875,38200,6.875,6.875,6.75,6.875,38200,0.0,1.0
1998-02-04,7.875,7.875,6.75,6.75,76000,7.875,7.875,6.75,6.75,76000,0.0,1.0
1998-02-05,7.25,8.188,7.25,8.0,75700,7.25,8.188,7.25,8.0,75700,0.0,1.0
1998-02-06,7.375,7.563,6.75,7.563,53500,7.375,7.563,6.75,7.563,53500,0.0,1.0
1998-02-09,7.563,7.75,7.375,7.375,85600,7.563,7.75,7.375,7.375,85600,0.0,1.0
1998-02-10,8.0,8.375,7.688,7.688,75600,8.0,8.375,7.688,7.688,75600,0.0,1.0
1998-02-11,7.5,8.0,7.5,7.75,58600,7.5,8.0,7.5,7.75,58600,0.0,1.0
1998-02-12,7.563,7.688,7.563,7.688,6400,7.563,7.688,7.563,7.688,6400,0.0,1.0
1998-02-13,7.313,7.688,7.063,7.688,38300,7.313,7.688,7.063,7.688,38300,0.0,1.0
1998-02-17,7.313,7.563,7.0,7.563,43000,7.313,7.563,7.0,7.563,43000,0.0,1.0
1998-02-18,7.188,7.375,7.188,7.313,9200,7.188,7.375,7.188,7.313,9200,0.0,1.0
1998-02-19,6.875,7.188,6.75,7.188,65800,6.875,7.188,6.75,7.188,65800,0.0,1.0
1998-02-20,7.188,7.188,6.813,6.875,72300,7.188,7.188,6.813,6.875,72300,0.0,1.0
1998-02-23,7.125,7.188,7.0,7.063,9400,7.125,7.188,7.0,7.063,9400,0.0,1.0
1998-02-24,7.063,7.219,7.0,7.0,7000,7.063,7.219,7.0,7.0,7000,0.0,1.0
1998-02-25,7.156,7.188,7.0,7.0,15600,7.156,7.188,7.0,7.0,15600,0.0,1.0
1998-02-26,7.188,7.25,7.063,7.063,3400,7.188,7.25,7.063,7.063,3400,0.0,1.0
1998-02-27,7.0,7.125,7.0,7.063,18300,7.0,7.125,7.0,7.063,18300,0.0,1.0
1998-03-02,7.063,7.125,6.875,7.125,36300,7.063,7.125,6.875,7.125,36300,0.0,1.0
1998-03-03,7.0,7.063,7.0,7.0,13100,7.0,7.063,7.0,7.0,13100,0.0,1.0
1998-03-04,6.938,7.0,6.938,6.938,4500,6.938,7.0,6.938,6.938,4500,0.0,1.0
1998-03-05,6.75,7.0,6.75,6.938,42300,6.75,7.0,6.75,6.938,42300,0.0,1.0
1998-03-06,6.813,7.0,6.75,6.75,35300,6.813,7.0,6.75,6.75,35300,0.0,1.0
1998-03-09,6.438,6.875,6.438,6.75,58900,6.438,6.875,6.438,6.75,58900,0.0,1.0
1998-03-10,6.563,6.625,6.375,6.438,222600,6.563,6.625,6.375,6.438,222600,0.0,1.0
1998-03-11,6.5,6.625,6.5,6.5,18100,6.5,6.625,6.5,6.5,18100,0.0,1.0
1998-03-12,6.656,6.75,6.5,6.625,8900,6.656,6.75,6.5,6.625,8900,0.0,1.0
1998-03-13,6.625,6.75,6.5,6.656,27500,6.625,6.75,6.5,6.656,27500,0.0,1.0
1998-03-16,6.625,6.75,6.5,6.75,63200,6.625,6.75,6.5,6.75,63200,0.0,1.0
1998-03-17,6.563,6.75,6.5,6.625,114700,6.563,6.75,6.5,6.625,114700,0.0,1.0
1998-03-18,6.563,6.625,6.563,6.625,13600,6.563,6.625,6.563,6.625,13600,0.0,1.0
1998-03-19,6.688,6.688,6.563,6.625,11300,6.688,6.688,6.563,6.625,11300,0.0,1.0
1998-03-20,6.625,6.75,6.563,6.625,10300,6.625,6.75,6.563,6.625,10300,0.0,1.0
1998-03-23,6.625,7.125,6.5,6.75,392000,6.625,7.125,6.5,6.75,392000,0.0,1.0
1998-03-24,6.938,7.188,6.875,6.875,120000,6.938,7.188,6.875,6.875,120000,0.0,1.0
1998-03-25,6.688,7.063,6.688,7.0,50400,6.688,7.063,6.688,7.0,50400,0.0,1.0
1998-03-26,6.219,6.563,5.75,6.563,152600,6.219,6.563,5.75,6.563,152600,0.0,1.0
1998-03-27,6.188,6.438,6.125,6.438,18800,6.188,6.438,6.125,6.438,18800,0.0,1.0
1998-03-30,6.0,6.375,5.75,6.125,117700,6.0,6.375,5.75,6.125,117700,0.0,1.0
1998-03-31,6.0,6.25,5.75,6.0,34400,6.0,6.25,5.75,6.0,34400,0.0,1.0
1998-04-01,6.0,6.0,6.0,6.0,28400,6.0,6.0,6.0,6.0,28400,0.0,1.0
1998-04-02,6.188,6.5,6.063,6.188,38900,6.188,6.5,6.063,6.188,38900,0.0,1.0
1998-04-03,6.188,6.438,6.188,6.188,21300,6.188,6.438,6.188,6.188,21300,0.0,1.0
1998-04-06,6.125,6.375,6.125,6.25,18500,6.125,6.375,6.125,6.25,18500,0.0,1.0
1998-04-07,6.063,6.25,6.063,6.188,40800,6.063,6.25,6.063,6.188,40800,0.0,1.0
1998-04-08,6.125,6.125,6.063,6.063,31700,6.125,6.125,6.063,6.063,31700,0.0,1.0
1998-04-09,6.125,6.188,6.063,6.125,40600,6.125,6.188,6.063,6.125,40600,0.0,1.0
1998-04-13,6.125,6.25,6.125,6.125,18600,6.125,6.25,6.125,6.125,18600,0.0,1.0
1998-04-14,6.25,6.25,6.063,6.063,38000,6.25,6.25,6.063,6.063,38000,0.0,1.0
1998-04-15,6.125,6.25,6.125,6.125,18700,6.125,6.25,6.125,6.125,18700,0.0,1.0
1998-04-16,6.375,6.375,6.063,6.25,243200,6.375,6.375,6.063,6.25,243200,0.0,1.0
1998-04-17,6.125,6.313,6.125,6.313,28300,6.125,6.313,6.125,6.313,28300,0.0,1.0
1998-04-20,6.125,6.188,6.063,6.125,205700,6.125,6.188,6.063,6.125,205700,0.0,1.0
1998-04-21,6.125,6.25,6.063,6.125,214800,6.125,6.25,6.063,6.125,214800,0.0,1.0
1998-04-22,6.375,6.375,6.063,6.375,65900,6.375,6.375,6.063,6.375,65900,0.0,1.0
1998-04-23,6.188,6.375,6.125,6.375,97500,6.188,6.375,6.125,6.375,97500,0.0,1.0
1998-04-24,6.125,6.25,6.063,6.25,8000,6.125,6.25,6.063,6.25,8000,0.0,1.0
1998-04-27,6.0,6.188,6.0,6.063,72100,6.0,6.188,6.0,6.063,72100,0.0,1.0
1998-04-28,6.25,6.375,6.063,6.063,30300,6.25,6.375,6.063,6.063,30300,0.0,1.0
1998-04-29,6.125,6.125,6.125,6.125,5400,6.125,6.125,6.125,6.125,5400,0.0,1.0
1998-04-30,6.125,6.375,6.125,6.25,17300,6.125,6.375,6.125,6.25,17300,0.0,1.0
1998-05-01,6.125,6.125,6.125,6.125,1500,6.125,6.125,6.125,6.125,1500,0.0,1.0
1998-05-04,6.156,6.313,6.125,6.125,15600,6.156,6.313,6.125,6.125,15600,0.0,1.0
1998-05-05,6.188,6.313,6.125,6.156,32100,6.188,6.313,6.125,6.156,32100,0.0,1.0
1998-05-06,6.188,6.188,6.063,6.156,44200,6.188,6.188,6.063,6.156,44200,0.0,1.0
1998-05-07,6.0,6.063,5.75,6.0,36800,6.0,6.063,5.75,6.0,36800,0.0,1.0
1998-05-08,6.125,6.125,5.875,5.875,14100,6.125,6.125,5.875,5.875,14100,0.0,1.0
1998-05-11,6.188,6.25,6.125,6.125,18300,6.188,6.25,6.125,6.125,18300,0.0,1.0
1998-05-12,6.125,6.125,6.125,6.125,2400,6.125,6.125,6.125,6.125,2400,0.0,1.0
1998-05-13,6.0,6.125,6.0,6.125,21400,6.0,6.125,6.0,6.125,21400,0.0,1.0
1998-05-14,6.063,6.125,6.0,6.125,22400,6.063,6.125,6.0,6.125,22400,0.0,1.0
1998-05-15,6.063,6.125,6.063,6.125,10300,6.063,6.125,6.063,6.125,10300,0.0,1.0
1998-05-18,6.0,6.063,5.938,6.063,22500,6.0,6.063,5.938,6.063,22500,0.0,1.0
1998-05-19,6.0,6.0,5.938,5.938,35300,6.0,6.0,5.938,5.938,35300,0.0,1.0
1998-05-20,5.938,6.0,5.938,6.0,18400,5.938,6.0,5.938,6.0,18400,0.0,1.0
1998-05-21,5.938,5.938,5.938,5.938,800,5.938,5.938,5.938,5.938,800,0.0,1.0
1998-05-22,6.063,6.063,5.938,5.938,20100,6.063,6.063,5.938,5.938,20100,0.0,1.0
1998-05-26,6.063,6.125,6.0,6.063,21500,6.063,6.125,6.0,6.063,21500,0.0,1.0
1998-05-27,6.063,6.125,6.0,6.0,39600,6.063,6.125,6.0,6.0,39600,0.0,1.0
1998-05-28,6.0,6.0,6.0,6.0,2600,6.0,6.0,6.0,6.0,2600,0.0,1.0
1998-05-29,6.063,6.188,6.0,6.0,22000,6.063,6.188,6.0,6.0,22000,0.0,1.0
1998-06-01,6.063,6.063,6.063,6.063,2100,6.063,6.063,6.063,6.063,2100,0.0,1.0
1998-06-02,6.063,6.063,6.0,6.0,21800,6.063,6.063,6.0,6.0,21800,0.0,1.0
1998-06-03,6.063,6.063,6.0,6.0,13800,6.063,6.063,6.0,6.0,13800,0.0,1.0
1998-06-04,6.063,6.125,6.0,6.125,39000,6.063,6.125,6.0,6.125,39000,0.0,1.0
1998-06-05,6.031,6.125,6.0,6.125,18800,6.031,6.125,6.0,6.125,18800,0.0,1.0
1998-06-08,6.063,6.063,6.0,6.0,33500,6.063,6.063,6.0,6.0,33500,0.0,1.0
1998-06-09,6.063,6.188,6.0,6.0,15700,6.063,6.188,6.0,6.0,15700,0.0,1.0
1998-06-10,6.063,6.063,6.063,6.063,32000,6.063,6.063,6.063,6.063,32000,0.0,1.0
1998-06-11,6.188,6.25,6.125,6.125,57200,6.188,6.25,6.125,6.125,57200,0.0,1.0
1998-06-12,6.125,6.375,6.125,6.188,24400,6.125,6.375,6.125,6.188,24400,0.0,1.0
1998-06-15,6.063,6.188,6.0,6.125,48000,6.063,6.188,6.0,6.125,48000,0.0,1.0
1998-06-16,5.938,6.063,5.938,6.063,16800,5.938,6.063,5.938,6.063,16800,0.0,1.0
1998-06-17,6.0,6.0,5.938,5.938,37400,6.0,6.0,5.938,5.938,37400,0.0,1.0
1998-06-18,6.0,6.0,5.938,6.0,32900,6.0,6.0,5.938,6.0,32900,0.0,1.0
1998-06-19,5.969,6.0,5.938,6.0,90800,5.969,6.0,5.938,6.0,90800,0.0,1.0
1998-06-22,6.0,6.0,5.969,5.969,5000,6.0,6.0,5.969,5.969,5000,0.0,1.0
1998-06-23,6.0,6.0,5.969,6.0,2100,6.0,6.0,5.969,6.0,2100,0.0,1.0
1998-06-24,6.063,6.094,6.0,6.094,4300,6.063,6.094,6.0,6.094,4300,0.0,1.0
1998-06-25,5.969,6.063,5.969,6.063,10700,5.969,6.063,5.969,6.063,10700,0.0,1.0
1998-06-26,6.0,6.0,5.969,5.969,22400,6.0,6.0,5.969,5.969,22400,0.0,1.0
1998-06-29,6.0,6.0,6.0,6.0,1500,6.0,6.0,6.0,6.0,1500,0.0,1.0
1998-06-30,5.969,6.063,5.969,5.969,52400,5.969,6.063,5.969,5.969,52400,0.0,1.0
1998-07-01,5.969,6.0,5.969,6.0,22500,5.969,6.0,5.969,6.0,22500,0.0,1.0
1998-07-02,5.969,5.969,5.969,5.969,13300,5.969,5.969,5.969,5.969,13300,0.0,1.0
1998-07-06,6.0,6.0,5.875,5.969,31200,6.0,6.0,5.875,5.969,31200,0.0,1.0
1998-07-07,5.563,5.75,5.0,5.75,58600,5.563,5.75,5.0,5.75,58600,0.0,1.0
1998-07-08,5.563,5.75,5.5,5.75,29400,5.563,5.75,5.5,5.75,29400,0.0,1.0
1998-07-09,5.547,5.625,5.5,5.5,8800,5.547,5.625,5.5,5.5,8800,0.0,1.0
1998-07-10,5.375,5.5,5.25,5.5,18900,5.375,5.5,5.25,5.5,18900,0.0,1.0
1998-07-13,5.375,5.625,5.25,5.625,6000,5.375,5.625,5.25,5.625,6000,0.0,1.0
1998-07-14,5.188,6.25,5.0,5.5,132900,5.188,6.25,5.0,5.5,132900,0.0,1.0
1998-07-15,5.375,5.5,5.0,5.5,41500,5.375,5.5,5.0,5.5,41500,0.0,1.0
1998-07-16,5.156,5.5,5.125,5.5,54300,5.156,5.5,5.125,5.5,54300,0.0,1.0
1998-07-17,5.313,5.313,5.188,5.188,9100,5.313,5.313,5.188,5.188,9100,0.0,1.0
1998-07-20,5.0,5.344,4.875,5.25,44600,5.0,5.344,4.875,5.25,44600,0.0,1.0
1998-07-21,4.875,5.0,4.688,4.875,292100,4.875,5.0,4.688,4.875,292100,0.0,1.0
1998-07-22,4.625,4.813,4.125,4.75,725900,4.625,4.813,4.125,4.75,725900,0.0,1.0
1998-07-23,4.5,4.75,4.375,4.625,29800,4.5,4.75,4.375,4.625,29800,0.0,1.0
1998-07-24,4.438,4.5,4.375,4.375,14700,4.438,4.5,4.375,4.375,14700,0.0,1.0
1998-07-27,4.813,4.813,4.813,4.813,500,4.813,4.813,4.813,4.813,500,0.0,1.0
1998-07-28,4.375,4.625,4.375,4.625,10400,4.375,4.625,4.375,4.625,10400,0.0,1.0
1998-07-29,4.438,4.75,4.375,4.375,2100,4.438,4.75,4.375,4.375,2100,0.0,1.0
1998-07-30,4.438,4.438,4.438,4.438,2000,4.438,4.438,4.438,4.438,2000,0.0,1.0
1998-07-31,4.438,4.438,4.438,4.438,26500,4.438,4.438,4.438,4.438,26500,0.0,1.0
1998-08-03,4.438,4.438,4.438,4.438,800,4.438,4.438,4.438,4.438,800,0.0,1.0
1998-08-04,4.375,4.5,4.375,4.438,26000,4.375,4.5,4.375,4.438,26000,0.0,1.0
1998-08-05,4.5,4.688,4.5,4.5,34200,4.5,4.688,4.5,4.5,34200,0.0,1.0
1998-08-06,4.438,4.875,4.438,4.688,3000,4.438,4.875,4.438,4.688,3000,0.0,1.0
1998-08-07,4.5,4.813,4.5,4.5,1300,4.5,4.813,4.5,4.5,1300,0.0,1.0
1998-08-10,4.5,4.5,4.5,4.5,100,4.5,4.5,4.5,4.5,100,0.0,1.0
1998-08-11,4.438,4.5,4.438,4.5,6900,4.438,4.5,4.438,4.5,6900,0.0,1.0
1998-08-12,4.438,4.5,4.438,4.5,6900,4.438,4.5,4.438,4.5,6900,0.0,1.0
1998-08-13,4.688,4.688,4.438,4.438,2500,4.688,4.688,4.438,4.438,2500,0.0,1.0
1998-08-14,4.5,4.5,4.438,4.438,25200,4.5,4.5,4.438,4.438,25200,0.0,1.0
1998-08-17,4.5,4.5,4.5,4.5,2300,4.5,4.5,4.5,4.5,2300,0.0,1.0
1998-08-18,4.563,4.75,4.563,4.688,7800,4.563,4.75,4.563,4.688,7800,0.0,1.0
1998-08-19,4.438,4.5,4.25,4.5,20200,4.438,4.5,4.25,4.5,20200,0.0,1.0
1998-08-20,4.625,4.625,4.5,4.5,16200,4.625,4.625,4.5,4.5,16200,0.0,1.0
1998-08-21,4.625,4.625,4.625,4.625,6000,4.625,4.625,4.625,4.625,6000,0.0,1.0
1998-08-24,4.563,4.563,4.563,4.563,100,4.563,4.563,4.563,4.563,100,0.0,1.0
1998-08-25,4.875,4.875,4.75,4.75,16900,4.875,4.875,4.75,4.75,16900,0.0,1.0
1998-08-26,4.813,4.813,4.563,4.813,5900,4.813,4.813,4.563,4.813,5900,0.0,1.0
1998-08-27,4.625,4.688,4.563,4.563,6100,4.625,4.688,4.563,4.563,6100,0.0,1.0
1998-08-28,4.625,4.625,4.625,4.625,1600,4.625,4.625,4.625,4.625,1600,0.0,1.0
1998-08-31,4.438,4.75,4.438,4.438,19300,4.438,4.75,4.438,4.438,19300,0.0,1.0
1998-09-01,4.5,4.5,4.438,4.5,24100,4.5,4.5,4.438,4.5,24100,0.0,1.0
1998-09-02,4.438,4.5,4.25,4.25,46400,4.438,4.5,4.25,4.25,46400,0.0,1.0
1998-09-03,4.438,4.5,4.375,4.438,83100,4.438,4.5,4.375,4.438,83100,0.0,1.0
1998-09-04,4.313,4.375,4.313,4.313,11600,4.313,4.375,4.313,4.313,11600,0.0,1.0
1998-09-08,4.313,4.313,4.313,4.313,7200,4.313,4.313,4.313,4.313,7200,0.0,1.0
1998-09-09,4.25,4.313,4.25,4.313,3800,4.25,4.313,4.25,4.313,3800,0.0,1.0
1998-09-10,3.875,4.125,3.75,4.125,12600,3.875,4.125,3.75,4.125,12600,0.0,1.0
1998-09-11,3.938,3.938,3.625,3.625,9400,3.938,3.938,3.625,3.625,9400,0.0,1.0
1998-09-14,4.0,4.0,3.625,3.625,1500,4.0,4.0,3.625,3.625,1500,0.0,1.0
1998-09-15,3.75,4.0,3.688,3.688,3200,3.75,4.0,3.688,3.688,3200,0.0,1.0
1998-09-16,3.75,3.875,3.75,3.875,1000,3.75,3.875,3.75,3.875,1000,0.0,1.0
1998-09-17,3.75,3.75,3.75,3.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
1998-09-18,3.625,3.625,3.625,3.625,100,3.625,3.625,3.625,3.625,100,0.0,1.0
1998-09-21,3.875,3.875,3.625,3.625,600,3.875,3.875,3.625,3.625,600,0.0,1.0
1998-09-22,3.75,3.75,3.625,3.625,5400,3.75,3.75,3.625,3.625,5400,0.0,1.0
1998-09-23,3.5,3.625,3.5,3.563,2700,3.5,3.625,3.5,3.563,2700,0.0,1.0
1998-09-24,3.5,3.625,3.5,3.625,1300,3.5,3.625,3.5,3.625,1300,0.0,1.0
1998-09-25,3.5,3.75,3.375,3.625,9500,3.5,3.75,3.375,3.625,9500,0.0,1.0
1998-09-28,3.875,3.875,3.5,3.5,2900,3.875,3.875,3.5,3.5,2900,0.0,1.0
1998-09-29,3.625,3.625,3.625,3.625,8000,3.625,3.625,3.625,3.625,8000,0.0,1.0
1998-09-30,3.625,3.813,3.625,3.813,7700,3.625,3.813,3.625,3.813,7700,0.0,1.0
1998-10-01,3.563,3.656,3.5,3.5,11800,3.563,3.656,3.5,3.5,11800,0.0,1.0
1998-10-02,3.688,3.688,3.656,3.656,8000,3.688,3.688,3.656,3.656,8000,0.0,1.0
1998-10-05,3.625,3.75,3.625,3.625,31800,3.625,3.75,3.625,3.625,31800,0.0,1.0
1998-10-06,3.625,3.625,3.625,3.625,5900,3.625,3.625,3.625,3.625,5900,0.0,1.0
1998-10-07,3.563,3.688,3.563,3.625,356000,3.563,3.688,3.563,3.625,356000,0.0,1.0
1998-10-08,3.5,3.5,3.5,3.5,13100,3.5,3.5,3.5,3.5,13100,0.0,1.0
1998-10-09,3.625,3.625,3.5,3.5,22300,3.625,3.625,3.5,3.5,22300,0.0,1.0
1998-10-12,3.5,3.625,3.5,3.625,34300,3.5,3.625,3.5,3.625,34300,0.0,1.0
1998-10-13,3.5,3.563,3.5,3.5,30200,3.5,3.563,3.5,3.5,30200,0.0,1.0
1998-10-14,3.5,3.563,3.188,3.563,23100,3.5,3.563,3.188,3.563,23100,0.0,1.0
1998-10-15,3.5,3.5,3.375,3.375,26900,3.5,3.5,3.375,3.375,26900,0.0,1.0
1998-10-16,3.563,3.563,3.438,3.5,6900,3.563,3.563,3.438,3.5,6900,0.0,1.0
1998-10-19,3.563,3.563,3.438,3.438,8200,3.563,3.563,3.438,3.438,8200,0.0,1.0
1998-10-20,4.0,4.625,3.5,3.5,101300,4.0,4.625,3.5,3.5,101300,0.0,1.0
1998-10-21,4.125,4.188,4.0,4.188,5000,4.125,4.188,4.0,4.188,5000,0.0,1.0
1998-10-22,4.625,4.625,4.125,4.125,24000,4.625,4.625,4.125,4.125,24000,0.0,1.0
1998-10-23,4.625,4.625,4.375,4.375,5500,4.625,4.625,4.375,4.375,5500,0.0,1.0
1998-10-26,4.625,4.625,4.625,4.625,0,4.625,4.625,4.625,4.625,0,0.0,1.0
1998-10-27,4.375,4.5,4.375,4.438,1100,4.375,4.5,4.375,4.438,1100,0.0,1.0
1998-10-28,4.25,4.375,4.25,4.375,10800,4.25,4.375,4.25,4.375,10800,0.0,1.0
1998-10-29,4.25,4.5,4.0,4.125,2000,4.25,4.5,4.0,4.125,2000,0.0,1.0
1998-10-30,4.75,4.75,4.375,4.375,15600,4.75,4.75,4.375,4.375,15600,0.0,1.0
1998-11-02,4.75,5.125,4.75,4.75,25100,4.75,5.125,4.75,4.75,25100,0.0,1.0
1998-11-03,4.875,5.0,4.75,4.75,3800,4.875,5.0,4.75,4.75,3800,0.0,1.0
1998-11-04,4.875,5.0,4.875,5.0,2000,4.875,5.0,4.875,5.0,2000,0.0,1.0
1998-11-05,4.75,4.938,4.563,4.563,3900,4.75,4.938,4.563,4.563,3900,0.0,1.0
1998-11-06,4.625,4.938,4.625,4.938,2400,4.625,4.938,4.625,4.938,2400,0.0,1.0
1998-11-09,4.5,4.5,4.5,4.5,300,4.5,4.5,4.5,4.5,300,0.0,1.0
1998-11-10,4.375,4.5,4.375,4.5,6200,4.375,4.5,4.375,4.5,6200,0.0,1.0
1998-11-11,5.0,5.125,4.25,4.25,20600,5.0,5.125,4.25,4.25,20600,0.0,1.0
1998-11-12,5.125,5.25,5.0,5.25,14500,5.125,5.25,5.0,5.25,14500,0.0,1.0
1998-11-13,5.25,5.5,5.125,5.125,5500,5.25,5.5,5.125,5.125,5500,0.0,1.0
1998-11-16,5.0,5.125,5.0,5.0,4000,5.0,5.125,5.0,5.0,4000,0.0,1.0
1998-11-17,4.625,5.125,4.25,4.875,10100,4.625,5.125,4.25,4.875,10100,0.0,1.0
1998-11-18,4.25,4.625,4.25,4.625,12900,4.25,4.625,4.25,4.625,12900,0.0,1.0
1998-11-19,4.625,4.75,4.625,4.625,12000,4.625,4.75,4.625,4.625,12000,0.0,1.0
1998-11-20,4.75,4.875,4.625,4.625,9600,4.75,4.875,4.625,4.625,9600,0.0,1.0
1998-11-23,4.75,4.75,4.75,4.75,3400,4.75,4.75,4.75,4.75,3400,0.0,1.0
1998-11-24,4.625,4.625,4.625,4.625,2300,4.625,4.625,4.625,4.625,2300,0.0,1.0
1998-11-25,4.625,4.625,4.625,4.625,3100,4.625,4.625,4.625,4.625,3100,0.0,1.0
1998-11-27,4.625,4.625,4.625,4.625,200,4.625,4.625,4.625,4.625,200,0.0,1.0
1998-11-30,4.5,4.5,4.5,4.5,3200,4.5,4.5,4.5,4.5,3200,0.0,1.0
1998-12-01,4.5,4.5,4.5,4.5,300,4.5,4.5,4.5,4.5,300,0.0,1.0
1998-12-02,4.375,4.438,4.25,4.438,4700,4.375,4.438,4.25,4.438,4700,0.0,1.0
1998-12-03,4.75,4.875,4.125,4.125,36200,4.75,4.875,4.125,4.125,36200,0.0,1.0
1998-12-04,4.875,4.875,4.5,4.75,10800,4.875,4.875,4.5,4.75,10800,0.0,1.0
1998-12-07,4.875,5.125,4.875,5.0,23600,4.875,5.125,4.875,5.0,23600,0.0,1.0
1998-12-08,4.875,5.125,4.875,5.125,3900,4.875,5.125,4.875,5.125,3900,0.0,1.0
1998-12-09,5.063,5.25,5.0,5.0,6000,5.063,5.25,5.0,5.0,6000,0.0,1.0
1998-12-10,5.063,5.25,5.063,5.063,10200,5.063,5.25,5.063,5.063,10200,0.0,1.0
1998-12-11,4.75,5.063,4.75,5.063,5400,4.75,5.063,4.75,5.063,5400,0.0,1.0
1998-12-14,5.0,5.25,4.875,4.875,7900,5.0,5.25,4.875,4.875,7900,0.0,1.0
1998-12-15,5.0,5.0,5.0,5.0,2300,5.0,5.0,5.0,5.0,2300,0.0,1.0
1998-12-16,5.25,5.25,5.0,5.0,12500,5.25,5.25,5.0,5.0,12500,0.0,1.0
1998-12-17,5.0,5.0,5.0,5.0,1400,5.0,5.0,5.0,5.0,1400,0.0,1.0
1998-12-18,5.5,5.5,5.0,5.0,6000,5.5,5.5,5.0,5.0,6000,0.0,1.0
1998-12-21,5.25,5.25,5.0,5.0,2400,5.25,5.25,5.0,5.0,2400,0.0,1.0
1998-12-22,5.125,5.125,5.0,5.0,8100,5.125,5.125,5.0,5.0,8100,0.0,1.0
1998-12-23,5.5,5.5,5.0,5.0,11100,5.5,5.5,5.0,5.0,11100,0.0,1.0
1998-12-24,5.875,6.0,5.375,5.375,14300,5.875,6.0,5.375,5.375,14300,0.0,1.0
1998-12-28,6.125,6.438,6.0,6.0,17900,6.125,6.438,6.0,6.0,17900,0.0,1.0
1998-12-29,6.0,6.0,6.0,6.0,1500,6.0,6.0,6.0,6.0,1500,0.0,1.0
1998-12-30,5.875,6.188,5.875,6.188,33100,5.875,6.188,5.875,6.188,33100,0.0,1.0
1998-12-31,6.125,6.5,5.875,5.875,15300,6.125,6.5,5.875,5.875,15300,0.0,1.0
1999-01-04,6.75,6.75,6.375,6.375,2300,6.75,6.75,6.375,6.375,2300,0.0,1.0
1999-01-05,7.375,7.375,6.5,6.5,18000,7.375,7.375,6.5,6.5,18000,0.0,1.0
1999-01-06,6.313,7.25,6.25,7.25,18600,6.313,7.25,6.25,7.25,18600,0.0,1.0
1999-01-07,6.75,6.75,6.156,6.438,34900,6.75,6.75,6.156,6.438,34900,0.0,1.0
1999-01-08,7.125,7.25,6.5,6.75,49600,7.125,7.25,6.5,6.75,49600,0.0,1.0
1999-01-11,6.625,6.875,6.625,6.875,2000,6.625,6.875,6.625,6.875,2000,0.0,1.0
1999-01-12,6.75,6.75,6.563,6.563,7400,6.75,6.75,6.563,6.563,7400,0.0,1.0
1999-01-13,7.125,7.25,6.5,6.75,27800,7.125,7.25,6.5,6.75,27800,0.0,1.0
1999-01-14,6.875,7.0,6.875,7.0,37300,6.875,7.0,6.875,7.0,37300,0.0,1.0
1999-01-15,6.875,7.0,6.75,6.75,30000,6.875,7.0,6.75,6.75,30000,0.0,1.0
1999-01-19,6.875,6.875,6.625,6.625,700,6.875,6.875,6.625,6.625,700,0.0,1.0
1999-01-20,6.625,6.625,6.625,6.625,800,6.625,6.625,6.625,6.625,800,0.0,1.0
1999-01-21,6.625,6.75,6.625,6.625,10000,6.625,6.75,6.625,6.625,10000,0.0,1.0
1999-01-22,6.625,6.625,6.625,6.625,0,6.625,6.625,6.625,6.625,0,0.0,1.0
1999-01-25,6.625,6.875,6.625,6.625,7000,6.625,6.875,6.625,6.625,7000,0.0,1.0
1999-01-26,6.75,6.75,6.75,6.75,1300,6.75,6.75,6.75,6.75,1300,0.0,1.0
1999-01-27,6.625,6.625,6.625,6.625,500,6.625,6.625,6.625,6.625,500,0.0,1.0
1999-01-28,6.875,6.969,6.625,6.625,43300,6.875,6.969,6.625,6.625,43300,0.0,1.0
1999-01-29,6.875,7.0,6.625,6.875,30400,6.875,7.0,6.625,6.875,30400,0.0,1.0
1999-02-01,6.75,6.938,6.625,6.813,30200,6.75,6.938,6.625,6.813,30200,0.0,1.0
1999-02-02,6.875,6.875,6.875,6.875,5200,6.875,6.875,6.875,6.875,5200,0.0,1.0
1999-02-03,7.0,7.0,7.0,7.0,6100,7.0,7.0,7.0,7.0,6100,0.0,1.0
1999-02-04,6.875,6.875,6.875,6.875,200,6.875,6.875,6.875,6.875,200,0.0,1.0
1999-02-05,6.875,6.938,6.5,6.75,35600,6.875,6.938,6.5,6.75,35600,0.0,1.0
1999-02-08,7.0,7.0,7.0,7.0,400,7.0,7.0,7.0,7.0,400,0.0,1.0
1999-02-09,6.875,7.125,6.875,6.875,47300,6.875,7.125,6.875,6.875,47300,0.0,1.0
1999-02-10,6.625,6.625,6.625,6.625,700,6.625,6.625,6.625,6.625,700,0.0,1.0
1999-02-11,6.563,6.75,6.438,6.438,7000,6.563,6.75,6.438,6.438,7000,0.0,1.0
1999-02-12,6.375,6.75,6.375,6.438,14400,6.375,6.75,6.375,6.438,14400,0.0,1.0
1999-02-16,6.125,6.25,6.125,6.25,2400,6.125,6.25,6.125,6.25,2400,0.0,1.0
1999-02-17,6.125,6.125,6.125,6.125,300,6.125,6.125,6.125,6.125,300,0.0,1.0
1999-02-18,6.25,6.25,6.0,6.0,1300,6.25,6.25,6.0,6.0,1300,0.0,1.0
1999-02-19,5.75,6.125,5.625,6.125,4700,5.75,6.125,5.625,6.125,4700,0.0,1.0
1999-02-22,6.0,6.0,5.75,5.75,300,6.0,6.0,5.75,5.75,300,0.0,1.0
1999-02-23,5.625,5.625,5.5,5.5,6000,5.625,5.625,5.5,5.5,6000,0.0,1.0
1999-02-24,5.938,5.938,5.938,5.938,1000,5.938,5.938,5.938,5.938,1000,0.0,1.0
1999-02-25,6.0,6.0,5.625,5.625,5600,6.0,6.0,5.625,5.625,5600,0.0,1.0
1999-02-26,5.625,6.0,5.625,6.0,600,5.625,6.0,5.625,6.0,600,0.0,1.0
1999-03-01,5.625,5.625,5.625,5.625,13400,5.625,5.625,5.625,5.625,13400,0.0,1.0
1999-03-02,5.5,5.75,5.5,5.75,800,5.5,5.75,5.5,5.75,800,0.0,1.0
1999-03-03,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
1999-03-04,5.625,5.625,5.625,5.625,5900,5.625,5.625,5.625,5.625,5900,0.0,1.0
1999-03-05,6.375,6.375,6.375,6.375,1000,6.375,6.375,6.375,6.375,1000,0.0,1.0
1999-03-08,6.375,6.375,6.375,6.375,0,6.375,6.375,6.375,6.375,0,0.0,1.0
1999-03-09,6.375,6.375,6.375,6.375,0,6.375,6.375,6.375,6.375,0,0.0,1.0
1999-03-10,5.625,5.625,5.625,5.625,700,5.625,5.625,5.625,5.625,700,0.0,1.0
1999-03-11,5.875,5.875,5.875,5.875,1900,5.875,5.875,5.875,5.875,1900,0.0,1.0
1999-03-12,5.625,6.375,5.625,6.375,3000,5.625,6.375,5.625,6.375,3000,0.0,1.0
1999-03-15,5.625,5.625,5.625,5.625,2600,5.625,5.625,5.625,5.625,2600,0.0,1.0
1999-03-16,6.0,6.0,6.0,6.0,5000,6.0,6.0,6.0,6.0,5000,0.0,1.0
1999-03-17,6.0,6.0,6.0,6.0,0,6.0,6.0,6.0,6.0,0,0.0,1.0
1999-03-18,5.75,5.75,5.75,5.75,2000,5.75,5.75,5.75,5.75,2000,0.0,1.0
1999-03-19,6.125,6.125,6.125,6.125,100,6.125,6.125,6.125,6.125,100,0.0,1.0
1999-03-22,5.5,5.75,5.5,5.75,2200,5.5,5.75,5.5,5.75,2200,0.0,1.0
1999-03-23,5.375,5.5,5.375,5.5,14500,5.375,5.5,5.375,5.5,14500,0.0,1.0
1999-03-24,5.0,5.0,5.0,5.0,700,5.0,5.0,5.0,5.0,700,0.0,1.0
1999-03-25,5.0,5.0,5.0,5.0,1600,5.0,5.0,5.0,5.0,1600,0.0,1.0
1999-03-26,4.875,4.875,4.875,4.875,100,4.875,4.875,4.875,4.875,100,0.0,1.0
1999-03-29,4.438,4.813,4.0,4.813,37500,4.438,4.813,4.0,4.813,37500,0.0,1.0
1999-03-30,4.875,4.875,4.125,4.125,797800,4.875,4.875,4.125,4.125,797800,0.0,1.0
1999-03-31,5.25,5.5,4.625,4.875,135000,5.25,5.5,4.625,4.875,135000,0.0,1.0
1999-04-01,5.5,5.5,5.438,5.438,8000,5.5,5.5,5.438,5.438,8000,0.0,1.0
1999-04-05,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
1999-04-06,5.125,5.375,5.125,5.375,3100,5.125,5.375,5.125,5.375,3100,0.0,1.0
1999-04-07,4.75,5.0,4.75,5.0,800,4.75,5.0,4.75,5.0,800,0.0,1.0
1999-04-08,4.5,4.5,4.375,4.375,1400,4.5,4.5,4.375,4.375,1400,0.0,1.0
1999-04-09,4.5,4.5,4.375,4.375,1600,4.5,4.5,4.375,4.375,1600,0.0,1.0
1999-04-12,4.375,4.5,4.375,4.5,3900,4.375,4.5,4.375,4.5,3900,0.0,1.0
1999-04-13,4.375,4.375,4.375,4.375,1300,4.375,4.375,4.375,4.375,1300,0.0,1.0
1999-04-14,4.375,4.375,4.375,4.375,2200,4.375,4.375,4.375,4.375,2200,0.0,1.0
1999-04-15,4.375,4.375,4.375,4.375,300,4.375,4.375,4.375,4.375,300,0.0,1.0
1999-04-16,4.438,4.438,4.375,4.375,2200,4.438,4.438,4.375,4.375,2200,0.0,1.0
1999-04-19,4.438,4.5,4.438,4.5,3500,4.438,4.5,4.438,4.5,3500,0.0,1.0
1999-04-20,4.25,4.5,4.25,4.438,11600,4.25,4.5,4.25,4.438,11600,0.0,1.0
1999-04-21,4.438,4.438,4.125,4.125,3700,4.438,4.438,4.125,4.125,3700,0.0,1.0
1999-04-22,4.125,4.5,4.125,4.125,700,4.125,4.5,4.125,4.125,700,0.0,1.0
1999-04-23,4.5,4.625,4.438,4.625,8700,4.5,4.625,4.438,4.625,8700,0.0,1.0
1999-04-26,4.5,4.5,4.125,4.125,2400,4.5,4.5,4.125,4.125,2400,0.0,1.0
1999-04-27,4.125,4.438,4.125,4.438,3200,4.125,4.438,4.125,4.438,3200,0.0,1.0
1999-04-28,4.125,4.5,4.125,4.5,2200,4.125,4.5,4.125,4.5,2200,0.0,1.0
1999-04-29,4.125,4.125,4.125,4.125,0,4.125,4.125,4.125,4.125,0,0.0,1.0
1999-04-30,4.5,4.563,4.125,4.125,22100,4.5,4.563,4.125,4.125,22100,0.0,1.0
1999-05-03,4.438,4.438,4.438,4.438,300,4.438,4.438,4.438,4.438,300,0.0,1.0
1999-05-04,4.625,4.625,4.625,4.625,1500,4.625,4.625,4.625,4.625,1500,0.0,1.0
1999-05-05,4.438,4.438,4.438,4.438,1100,4.438,4.438,4.438,4.438,1100,0.0,1.0
1999-05-06,4.469,4.469,4.469,4.469,300,4.469,4.469,4.469,4.469,300,0.0,1.0
1999-05-07,4.563,4.563,4.563,4.563,100,4.563,4.563,4.563,4.563,100,0.0,1.0
1999-05-10,4.625,4.625,4.438,4.438,102800,4.625,4.625,4.438,4.438,102800,0.0,1.0
1999-05-11,4.375,4.75,4.375,4.625,178000,4.375,4.75,4.375,4.625,178000,0.0,1.0
1999-05-12,4.25,4.438,4.25,4.438,16100,4.25,4.438,4.25,4.438,16100,0.0,1.0
1999-05-13,4.25,4.25,4.25,4.25,1500,4.25,4.25,4.25,4.25,1500,0.0,1.0
1999-05-14,4.25,4.313,4.25,4.281,22000,4.25,4.313,4.25,4.281,22000,0.0,1.0
1999-05-17,4.25,4.313,4.25,4.25,2100,4.25,4.313,4.25,4.25,2100,0.0,1.0
1999-05-18,4.094,4.25,4.094,4.25,11800,4.094,4.25,4.094,4.25,11800,0.0,1.0
1999-05-19,4.094,4.094,4.094,4.094,0,4.094,4.094,4.094,4.094,0,0.0,1.0
1999-05-20,3.875,4.0,3.75,4.0,128000,3.875,4.0,3.75,4.0,128000,0.0,1.0
1999-05-21,4.0,4.0,3.75,3.75,9100,4.0,4.0,3.75,3.75,9100,0.0,1.0
1999-05-24,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
1999-05-25,3.969,3.969,3.875,3.875,11000,3.969,3.969,3.875,3.875,11000,0.0,1.0
1999-05-26,4.063,4.125,4.0,4.063,63700,4.063,4.125,4.0,4.063,63700,0.0,1.0
1999-05-27,4.0,4.125,3.875,3.875,25600,4.0,4.125,3.875,3.875,25600,0.0,1.0
1999-05-28,4.0,4.0,4.0,4.0,700,4.0,4.0,4.0,4.0,700,0.0,1.0
1999-06-01,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
1999-06-02,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
1999-06-03,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
1999-06-04,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
1999-06-07,3.875,3.875,3.875,3.875,1200,3.875,3.875,3.875,3.875,1200,0.0,1.0
1999-06-08,3.875,3.875,3.875,3.875,0,3.875,3.875,3.875,3.875,0,0.0,1.0
1999-06-09,4.0,4.063,4.0,4.063,11200,4.0,4.063,4.0,4.063,11200,0.0,1.0
1999-06-10,4.0,4.063,4.0,4.063,26400,4.0,4.063,4.0,4.063,26400,0.0,1.0
1999-06-11,4.063,4.063,4.0,4.063,105900,4.063,4.063,4.0,4.063,105900,0.0,1.0
1999-06-14,4.063,4.063,4.047,4.047,6800,4.063,4.063,4.047,4.047,6800,0.0,1.0
1999-06-15,4.0,4.031,4.0,4.031,4100,4.0,4.031,4.0,4.031,4100,0.0,1.0
1999-06-16,4.0,4.031,4.0,4.016,8800,4.0,4.031,4.0,4.016,8800,0.0,1.0
1999-06-17,4.031,4.031,4.0,4.0,1100,4.031,4.031,4.0,4.0,1100,0.0,1.0
1999-06-18,4.031,4.031,4.016,4.016,1100,4.031,4.031,4.016,4.016,1100,0.0,1.0
1999-06-21,4.0,4.0,4.0,4.0,2200,4.0,4.0,4.0,4.0,2200,0.0,1.0
1999-06-22,3.875,4.0,3.875,4.0,5300,3.875,4.0,3.875,4.0,5300,0.0,1.0
1999-06-23,3.875,3.938,3.875,3.938,3700,3.875,3.938,3.875,3.938,3700,0.0,1.0
1999-06-24,4.0,4.0,3.875,3.875,2400,4.0,4.0,3.875,3.875,2400,0.0,1.0
1999-06-25,4.0,4.0,3.938,3.938,5500,4.0,4.0,3.938,3.938,5500,0.0,1.0
1999-06-28,3.938,3.938,3.906,3.938,22000,3.938,3.938,3.906,3.938,22000,0.0,1.0
1999-06-29,3.875,3.953,3.875,3.953,11800,3.875,3.953,3.875,3.953,11800,0.0,1.0
1999-06-30,3.875,3.875,3.875,3.875,8300,3.875,3.875,3.875,3.875,8300,0.0,1.0
1999-07-01,3.875,3.875,3.813,3.813,1000,3.875,3.875,3.813,3.813,1000,0.0,1.0
1999-07-02,3.875,3.875,3.875,3.875,400,3.875,3.875,3.875,3.875,400,0.0,1.0
1999-07-06,3.938,4.0,3.875,3.875,6600,3.938,4.0,3.875,3.875,6600,0.0,1.0
1999-07-07,3.875,3.875,3.813,3.813,2300,3.875,3.875,3.813,3.813,2300,0.0,1.0
1999-07-08,3.625,3.75,3.625,3.75,13600,3.625,3.75,3.625,3.75,13600,0.0,1.0
1999-07-09,3.688,3.875,3.625,3.875,15600,3.688,3.875,3.625,3.875,15600,0.0,1.0
1999-07-12,3.938,3.938,3.75,3.813,34100,3.938,3.938,3.75,3.813,34100,0.0,1.0
1999-07-13,4.063,4.063,3.938,3.938,68400,4.063,4.063,3.938,3.938,68400,0.0,1.0
1999-07-14,4.25,4.25,4.0,4.0,216200,4.25,4.25,4.0,4.0,216200,0.0,1.0
1999-07-15,4.125,4.25,4.0,4.25,104400,4.125,4.25,4.0,4.25,104400,0.0,1.0
1999-07-16,4.25,4.25,4.0,4.031,65100,4.25,4.25,4.0,4.031,65100,0.0,1.0
1999-07-19,4.188,4.25,4.188,4.25,12600,4.188,4.25,4.188,4.25,12600,0.0,1.0
1999-07-20,4.125,4.281,4.125,4.25,12000,4.125,4.281,4.125,4.25,12000,0.0,1.0
1999-07-21,4.625,4.625,3.938,4.125,17700,4.625,4.625,3.938,4.125,17700,0.0,1.0
1999-07-22,4.625,4.625,4.375,4.625,21000,4.625,4.625,4.375,4.625,21000,0.0,1.0
1999-07-23,4.875,5.063,4.5,4.688,7900,4.875,5.063,4.5,4.688,7900,0.0,1.0
1999-07-26,4.75,4.875,4.75,4.875,3400,4.75,4.875,4.75,4.875,3400,0.0,1.0
1999-07-27,4.813,5.0,4.75,4.875,11900,4.813,5.0,4.75,4.875,11900,0.0,1.0
1999-07-28,4.5,4.875,4.5,4.875,9200,4.5,4.875,4.5,4.875,9200,0.0,1.0
1999-07-29,4.25,4.625,4.25,4.625,16600,4.25,4.625,4.25,4.625,16600,0.0,1.0
1999-07-30,4.25,4.25,4.25,4.25,0,4.25,4.25,4.25,4.25,0,0.0,1.0
1999-08-02,4.125,4.5,4.125,4.5,2800,4.125,4.5,4.125,4.5,2800,0.0,1.0
1999-08-03,4.063,4.375,4.0,4.375,9900,4.063,4.375,4.0,4.375,9900,0.0,1.0
1999-08-04,4.438,4.438,4.188,4.375,20300,4.438,4.438,4.188,4.375,20300,0.0,1.0
1999-08-05,4.188,4.188,4.0,4.125,5000,4.188,4.188,4.0,4.125,5000,0.0,1.0
1999-08-06,4.125,4.219,4.125,4.219,400,4.125,4.219,4.125,4.219,400,0.0,1.0
1999-08-09,4.125,4.438,4.125,4.25,6700,4.125,4.438,4.125,4.25,6700,0.0,1.0
1999-08-10,4.25,4.25,4.25,4.25,6200,4.25,4.25,4.25,4.25,6200,0.0,1.0
1999-08-11,4.125,4.313,4.125,4.313,8900,4.125,4.313,4.125,4.313,8900,0.0,1.0
1999-08-12,4.625,4.75,4.125,4.313,15600,4.625,4.75,4.125,4.313,15600,0.0,1.0
1999-08-13,4.875,5.0,4.625,4.75,12300,4.875,5.0,4.625,4.75,12300,0.0,1.0
1999-08-16,4.625,4.938,4.625,4.688,4000,4.625,4.938,4.625,4.688,4000,0.0,1.0
1999-08-17,4.625,4.938,4.625,4.938,4100,4.625,4.938,4.625,4.938,4100,0.0,1.0
1999-08-18,4.625,4.625,4.625,4.625,0,4.625,4.625,4.625,4.625,0,0.0,1.0
1999-08-19,4.75,4.75,4.75,4.75,200,4.75,4.75,4.75,4.75,200,0.0,1.0
1999-08-20,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
1999-08-23,4.563,4.563,4.563,4.563,8900,4.563,4.563,4.563,4.563,8900,0.0,1.0
1999-08-24,4.625,4.625,4.125,4.125,6100,4.625,4.625,4.125,4.125,6100,0.0,1.0
1999-08-25,4.875,4.875,4.75,4.75,1300,4.875,4.875,4.75,4.75,1300,0.0,1.0
1999-08-26,4.5,4.5,4.5,4.5,3200,4.5,4.5,4.5,4.5,3200,0.0,1.0
1999-08-27,4.438,4.438,4.438,4.438,1000,4.438,4.438,4.438,4.438,1000,0.0,1.0
1999-08-30,4.813,4.875,4.813,4.875,1800,4.813,4.875,4.813,4.875,1800,0.0,1.0
1999-08-31,4.875,4.875,4.875,4.875,2000,4.875,4.875,4.875,4.875,2000,0.0,1.0
1999-09-01,4.625,4.625,4.594,4.594,900,4.625,4.625,4.594,4.594,900,0.0,1.0
1999-09-02,4.625,4.813,4.625,4.75,9500,4.625,4.813,4.625,4.75,9500,0.0,1.0
1999-09-03,4.625,4.625,4.625,4.625,0,4.625,4.625,4.625,4.625,0,0.0,1.0
1999-09-07,4.625,4.625,4.625,4.625,500,4.625,4.625,4.625,4.625,500,0.0,1.0
1999-09-08,4.375,4.875,4.375,4.875,7400,4.375,4.875,4.375,4.875,7400,0.0,1.0
1999-09-09,4.5,4.75,4.5,4.75,13500,4.5,4.75,4.5,4.75,13500,0.0,1.0
1999-09-10,4.563,4.875,4.5,4.5,6600,4.563,4.875,4.5,4.5,6600,0.0,1.0
1999-09-13,4.875,4.875,4.875,4.875,2000,4.875,4.875,4.875,4.875,2000,0.0,1.0
1999-09-14,4.813,4.813,4.813,4.813,500,4.813,4.813,4.813,4.813,500,0.0,1.0
1999-09-15,5.0,5.0,4.75,4.875,11600,5.0,5.0,4.75,4.875,11600,0.0,1.0
1999-09-16,4.938,5.109,4.938,5.109,12200,4.938,5.109,4.938,5.109,12200,0.0,1.0
1999-09-17,4.875,4.875,4.875,4.875,100,4.875,4.875,4.875,4.875,100,0.0,1.0
1999-09-20,4.875,4.875,4.875,4.875,0,4.875,4.875,4.875,4.875,0,0.0,1.0
1999-09-21,4.875,4.875,4.75,4.75,33000,4.875,4.875,4.75,4.75,33000,0.0,1.0
1999-09-22,5.0,5.0,5.0,5.0,700,5.0,5.0,5.0,5.0,700,0.0,1.0
1999-09-23,4.875,4.875,4.875,4.875,3000,4.875,4.875,4.875,4.875,3000,0.0,1.0
1999-09-24,5.25,5.625,4.75,5.0,50100,5.25,5.625,4.75,5.0,50100,0.0,1.0
1999-09-27,5.25,5.375,5.0,5.0,12300,5.25,5.375,5.0,5.0,12300,0.0,1.0
1999-09-28,4.875,5.25,4.875,5.125,27400,4.875,5.25,4.875,5.125,27400,0.0,1.0
1999-09-29,5.0,5.0,4.875,4.875,1600,5.0,5.0,4.875,4.875,1600,0.0,1.0
1999-09-30,5.375,5.438,5.063,5.063,231200,5.375,5.438,5.063,5.063,231200,0.0,1.0
1999-10-01,5.188,5.438,4.75,5.438,23400,5.188,5.438,4.75,5.438,23400,0.0,1.0
1999-10-04,5.438,5.438,5.438,5.438,100,5.438,5.438,5.438,5.438,100,0.0,1.0
1999-10-05,5.438,5.438,5.375,5.375,1700,5.438,5.438,5.375,5.375,1700,0.0,1.0
1999-10-06,5.313,5.313,4.875,4.875,5600,5.313,5.313,4.875,4.875,5600,0.0,1.0
1999-10-07,5.25,5.25,5.0,5.0,1600,5.25,5.25,5.0,5.0,1600,0.0,1.0
1999-10-08,5.25,5.25,5.25,5.25,0,5.25,5.25,5.25,5.25,0,0.0,1.0
1999-10-11,5.25,5.25,5.25,5.25,0,5.25,5.25,5.25,5.25,0,0.0,1.0
1999-10-12,4.813,5.25,4.813,5.25,400,4.813,5.25,4.813,5.25,400,0.0,1.0
1999-10-13,5.25,5.375,5.0,5.0,5200,5.25,5.375,5.0,5.0,5200,0.0,1.0
1999-10-14,5.25,5.25,5.25,5.25,2000,5.25,5.25,5.25,5.25,2000,0.0,1.0
1999-10-15,5.0,5.125,5.0,5.125,2100,5.0,5.125,5.0,5.125,2100,0.0,1.0
1999-10-18,5.094,5.25,4.938,4.938,6700,5.094,5.25,4.938,4.938,6700,0.0,1.0
1999-10-19,5.0,5.125,4.969,4.969,6500,5.0,5.125,4.969,4.969,6500,0.0,1.0
1999-10-20,5.063,5.063,5.063,5.063,4000,5.063,5.063,5.063,5.063,4000,0.0,1.0
1999-10-21,5.063,5.063,5.063,5.063,0,5.063,5.063,5.063,5.063,0,0.0,1.0
1999-10-22,4.875,4.875,4.625,4.625,4500,4.875,4.875,4.625,4.625,4500,0.0,1.0
1999-10-25,4.625,4.813,4.625,4.641,11400,4.625,4.813,4.625,4.641,11400,0.0,1.0
1999-10-26,4.625,4.625,4.625,4.625,7100,4.625,4.625,4.625,4.625,7100,0.0,1.0
1999-10-27,4.625,4.625,4.625,4.625,0,4.625,4.625,4.625,4.625,0,0.0,1.0
1999-10-28,4.813,4.813,4.75,4.813,6000,4.813,4.813,4.75,4.813,6000,0.0,1.0
1999-10-29,4.563,4.875,4.563,4.75,7600,4.563,4.875,4.563,4.75,7600,0.0,1.0
1999-11-01,4.563,4.563,4.563,4.563,3700,4.563,4.563,4.563,4.563,3700,0.0,1.0
1999-11-02,4.625,4.625,4.563,4.563,3700,4.625,4.625,4.563,4.563,3700,0.0,1.0
1999-11-03,4.563,4.625,4.563,4.625,5800,4.563,4.625,4.563,4.625,5800,0.0,1.0
1999-11-04,4.75,4.875,4.563,4.563,9900,4.75,4.875,4.563,4.563,9900,0.0,1.0
1999-11-05,4.688,4.75,4.625,4.75,1200,4.688,4.75,4.625,4.75,1200,0.0,1.0
1999-11-08,4.563,4.875,4.438,4.875,10900,4.563,4.875,4.438,4.875,10900,0.0,1.0
1999-11-09,4.438,4.438,4.438,4.438,100,4.438,4.438,4.438,4.438,100,0.0,1.0
1999-11-10,4.625,4.688,4.375,4.406,18000,4.625,4.688,4.375,4.406,18000,0.0,1.0
1999-11-11,4.688,4.75,4.563,4.625,27200,4.688,4.75,4.563,4.625,27200,0.0,1.0
1999-11-12,4.75,4.813,4.688,4.688,1900,4.75,4.813,4.688,4.688,1900,0.0,1.0
1999-11-15,5.0,5.0,4.875,5.0,6900,5.0,5.0,4.875,5.0,6900,0.0,1.0
1999-11-16,5.031,5.063,5.031,5.031,7700,5.031,5.063,5.031,5.031,7700,0.0,1.0
1999-11-17,5.063,5.063,5.063,5.063,2100,5.063,5.063,5.063,5.063,2100,0.0,1.0
1999-11-18,5.063,5.063,4.875,4.875,6600,5.063,5.063,4.875,4.875,6600,0.0,1.0
1999-11-19,5.063,5.063,4.688,5.063,15800,5.063,5.063,4.688,5.063,15800,0.0,1.0
1999-11-22,4.875,5.063,4.5,5.0,13300,4.875,5.063,4.5,5.0,13300,0.0,1.0
1999-11-23,5.0,5.0,4.375,4.625,7100,5.0,5.0,4.375,4.625,7100,0.0,1.0
1999-11-24,5.0,5.0,4.875,4.875,4000,5.0,5.0,4.875,4.875,4000,0.0,1.0
1999-11-26,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
1999-11-29,4.75,4.75,4.75,4.75,1000,4.75,4.75,4.75,4.75,1000,0.0,1.0
1999-11-30,5.0,5.0,5.0,5.0,1600,5.0,5.0,5.0,5.0,1600,0.0,1.0
1999-12-01,5.063,5.063,5.0,5.0,12300,5.063,5.063,5.0,5.0,12300,0.0,1.0
1999-12-02,5.063,5.063,5.0,5.0,14100,5.063,5.063,5.0,5.0,14100,0.0,1.0
1999-12-03,5.0,5.0,5.0,5.0,1100,5.0,5.0,5.0,5.0,1100,0.0,1.0
1999-12-06,5.063,5.063,5.063,5.063,2000,5.063,5.063,5.063,5.063,2000,0.0,1.0
1999-12-07,4.5,4.5,4.375,4.375,5800,4.5,4.5,4.375,4.375,5800,0.0,1.0
1999-12-08,5.0,5.0,4.0,4.438,14100,5.0,5.0,4.0,4.438,14100,0.0,1.0
1999-12-09,5.031,5.063,4.938,4.938,6300,5.031,5.063,4.938,4.938,6300,0.0,1.0
1999-12-10,5.0,5.0,4.625,4.625,1700,5.0,5.0,4.625,4.625,1700,0.0,1.0
1999-12-13,4.625,5.0,4.625,4.625,2100,4.625,5.0,4.625,4.625,2100,0.0,1.0
1999-12-14,4.625,5.0,4.5,4.625,11400,4.625,5.0,4.5,4.625,11400,0.0,1.0
1999-12-15,4.813,4.813,4.625,4.625,15300,4.813,4.813,4.625,4.625,15300,0.0,1.0
1999-12-16,5.0,5.063,5.0,5.0,45600,5.0,5.063,5.0,5.0,45600,0.0,1.0
1999-12-17,5.0,5.063,5.0,5.0,21300,5.0,5.063,5.0,5.0,21300,0.0,1.0
1999-12-20,5.063,5.188,4.625,4.625,25100,5.063,5.188,4.625,4.625,25100,0.0,1.0
1999-12-21,5.0,5.188,5.0,5.188,9300,5.0,5.188,5.0,5.188,9300,0.0,1.0
1999-12-22,5.0,5.25,4.875,5.0,6900,5.0,5.25,4.875,5.0,6900,0.0,1.0
1999-12-23,4.875,5.0,4.875,5.0,1300,4.875,5.0,4.875,5.0,1300,0.0,1.0
1999-12-27,5.0,5.063,4.875,4.875,16600,5.0,5.063,4.875,4.875,16600,0.0,1.0
1999-12-28,5.031,5.063,4.938,4.938,51400,5.031,5.063,4.938,4.938,51400,0.0,1.0
1999-12-29,5.063,5.063,5.0,5.0,14300,5.063,5.063,5.0,5.0,14300,0.0,1.0
1999-12-30,5.063,5.125,5.0,5.125,14600,5.063,5.125,5.0,5.125,14600,0.0,1.0
1999-12-31,5.0,5.031,5.0,5.031,1300,5.0,5.031,5.0,5.031,1300,0.0,1.0
2000-01-03,5.0,5.0,5.0,5.0,14200,5.0,5.0,5.0,5.0,14200,0.0,1.0
2000-01-04,4.813,5.125,4.813,5.0,19400,4.813,5.125,4.813,5.0,19400,0.0,1.0
2000-01-05,4.75,5.125,4.375,5.125,18700,4.75,5.125,4.375,5.125,18700,0.0,1.0
2000-01-06,4.625,4.688,4.563,4.688,24700,4.625,4.688,4.563,4.688,24700,0.0,1.0
2000-01-07,4.875,5.0,4.563,4.625,53700,4.875,5.0,4.563,4.625,53700,0.0,1.0
2000-01-10,4.625,4.625,4.625,4.625,2900,4.625,4.625,4.625,4.625,2900,0.0,1.0
2000-01-11,4.75,4.75,4.625,4.625,1900,4.75,4.75,4.625,4.625,1900,0.0,1.0
2000-01-12,4.625,4.625,4.625,4.625,1900,4.625,4.625,4.625,4.625,1900,0.0,1.0
2000-01-13,4.813,4.813,4.813,4.813,100,4.813,4.813,4.813,4.813,100,0.0,1.0
2000-01-14,4.781,4.813,4.781,4.813,1700,4.781,4.813,4.781,4.813,1700,0.0,1.0
2000-01-18,4.969,5.0,4.875,4.875,11200,4.969,5.0,4.875,4.875,11200,0.0,1.0
2000-01-19,5.0,5.0,4.625,4.875,40600,5.0,5.0,4.625,4.875,40600,0.0,1.0
2000-01-20,5.0,5.0,4.938,4.938,1900,5.0,5.0,4.938,4.938,1900,0.0,1.0
2000-01-21,5.0,5.125,4.938,5.125,14800,5.0,5.125,4.938,5.125,14800,0.0,1.0
2000-01-24,4.75,5.094,4.75,5.063,118300,4.75,5.094,4.75,5.063,118300,0.0,1.0
2000-01-25,5.063,5.063,5.063,5.063,200,5.063,5.063,5.063,5.063,200,0.0,1.0
2000-01-26,4.875,4.938,4.875,4.938,4500,4.875,4.938,4.875,4.938,4500,0.0,1.0
2000-01-27,5.0,5.0,4.75,5.0,8200,5.0,5.0,4.75,5.0,8200,0.0,1.0
2000-01-28,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2000-01-31,4.875,4.875,4.875,4.875,1000,4.875,4.875,4.875,4.875,1000,0.0,1.0
2000-02-01,4.875,4.875,4.75,4.875,3300,4.875,4.875,4.75,4.875,3300,0.0,1.0
2000-02-02,5.0,5.0,5.0,5.0,12300,5.0,5.0,5.0,5.0,12300,0.0,1.0
2000-02-03,5.0,5.0,4.75,5.0,22800,5.0,5.0,4.75,5.0,22800,0.0,1.0
2000-02-04,5.0,5.0,5.0,5.0,43500,5.0,5.0,5.0,5.0,43500,0.0,1.0
2000-02-07,5.75,5.938,4.938,5.0,133200,5.75,5.938,4.938,5.0,133200,0.0,1.0
2000-02-08,6.5,7.25,5.625,5.625,61500,6.5,7.25,5.625,5.625,61500,0.0,1.0
2000-02-09,6.625,7.0,6.625,7.0,40600,6.625,7.0,6.625,7.0,40600,0.0,1.0
2000-02-10,6.563,6.875,6.5,6.625,25600,6.563,6.875,6.5,6.625,25600,0.0,1.0
2000-02-11,6.563,6.906,6.5,6.906,39300,6.563,6.906,6.5,6.906,39300,0.0,1.0
2000-02-14,6.75,6.813,6.5,6.5,16900,6.75,6.813,6.5,6.5,16900,0.0,1.0
2000-02-15,6.563,6.75,6.563,6.688,12900,6.563,6.75,6.563,6.688,12900,0.0,1.0
2000-02-16,6.563,6.688,6.563,6.688,3800,6.563,6.688,6.563,6.688,3800,0.0,1.0
2000-02-17,6.688,6.688,6.625,6.688,6300,6.688,6.688,6.625,6.688,6300,0.0,1.0
2000-02-18,6.688,6.688,6.625,6.656,9200,6.688,6.688,6.625,6.656,9200,0.0,1.0
2000-02-22,6.5,6.688,6.438,6.625,15900,6.5,6.688,6.438,6.625,15900,0.0,1.0
2000-02-23,6.375,6.438,6.375,6.438,3800,6.375,6.438,6.375,6.438,3800,0.0,1.0
2000-02-24,5.75,6.375,5.75,6.375,10600,5.75,6.375,5.75,6.375,10600,0.0,1.0
2000-02-25,6.625,6.75,5.75,5.875,10400,6.625,6.75,5.75,5.875,10400,0.0,1.0
2000-02-28,6.438,6.625,6.438,6.625,9700,6.438,6.625,6.438,6.625,9700,0.0,1.0
2000-02-29,6.313,6.375,6.313,6.375,7300,6.313,6.375,6.313,6.375,7300,0.0,1.0
2000-03-01,5.688,6.125,5.5,6.125,19000,5.688,6.125,5.5,6.125,19000,0.0,1.0
2000-03-02,5.688,5.813,5.688,5.75,19600,5.688,5.813,5.688,5.75,19600,0.0,1.0
2000-03-03,5.688,5.75,5.688,5.75,19200,5.688,5.75,5.688,5.75,19200,0.0,1.0
2000-03-06,5.75,5.813,5.625,5.75,34500,5.75,5.813,5.625,5.75,34500,0.0,1.0
2000-03-07,6.0,6.125,5.625,5.625,24200,6.0,6.125,5.625,5.625,24200,0.0,1.0
2000-03-08,5.5,6.25,5.5,6.125,9700,5.5,6.25,5.5,6.125,9700,0.0,1.0
2000-03-09,5.25,6.0,5.0,6.0,26900,5.25,6.0,5.0,6.0,26900,0.0,1.0
2000-03-10,6.188,7.75,5.5,5.5,393600,6.188,7.75,5.5,5.5,393600,0.0,1.0
2000-03-13,9.0,9.375,5.75,6.125,272500,9.0,9.375,5.75,6.125,272500,0.0,1.0
2000-03-14,8.438,10.0,8.375,9.5,157900,8.438,10.0,8.375,9.5,157900,0.0,1.0
2000-03-15,9.5,9.5,7.125,8.406,73000,9.5,9.5,7.125,8.406,73000,0.0,1.0
2000-03-16,8.5,9.75,7.875,9.0,34800,8.5,9.75,7.875,9.0,34800,0.0,1.0
2000-03-17,8.5,8.75,7.75,8.0,19900,8.5,8.75,7.75,8.0,19900,0.0,1.0
2000-03-20,8.0,8.5,7.875,8.25,23700,8.0,8.5,7.875,8.25,23700,0.0,1.0
2000-03-21,6.75,8.0,6.25,7.75,36000,6.75,8.0,6.25,7.75,36000,0.0,1.0
2000-03-22,6.75,7.5,6.375,6.375,40300,6.75,7.5,6.375,6.375,40300,0.0,1.0
2000-03-23,6.75,6.875,6.5,6.5,28100,6.75,6.875,6.5,6.5,28100,0.0,1.0
2000-03-24,6.625,6.875,6.5,6.5,8800,6.625,6.875,6.5,6.5,8800,0.0,1.0
2000-03-27,7.25,8.125,6.719,6.75,80800,7.25,8.125,6.719,6.75,80800,0.0,1.0
2000-03-28,7.625,8.125,7.5,8.125,27900,7.625,8.125,7.5,8.125,27900,0.0,1.0
2000-03-29,8.5,8.625,7.75,8.625,91900,8.5,8.625,7.75,8.625,91900,0.0,1.0
2000-03-30,8.0,8.25,7.5,8.0,22300,8.0,8.25,7.5,8.0,22300,0.0,1.0
2000-03-31,7.563,8.25,7.125,8.219,13400,7.563,8.25,7.125,8.219,13400,0.0,1.0
2000-04-03,6.75,7.406,6.438,7.406,47100,6.75,7.406,6.438,7.406,47100,0.0,1.0
2000-04-04,6.188,7.0,4.875,7.0,77100,6.188,7.0,4.875,7.0,77100,0.0,1.0
2000-04-05,7.375,7.5,6.25,6.25,18900,7.375,7.5,6.25,6.25,18900,0.0,1.0
2000-04-06,8.25,8.688,7.438,7.438,58400,8.25,8.688,7.438,7.438,58400,0.0,1.0
2000-04-07,8.0,8.625,7.75,8.125,30900,8.0,8.625,7.75,8.125,30900,0.0,1.0
2000-04-10,8.0,8.5,8.0,8.0,12700,8.0,8.5,8.0,8.0,12700,0.0,1.0
2000-04-11,8.375,8.375,7.5,7.75,16100,8.375,8.375,7.5,7.75,16100,0.0,1.0
2000-04-12,7.25,8.375,7.25,8.375,7600,7.25,8.375,7.25,8.375,7600,0.0,1.0
2000-04-13,7.438,7.5,7.125,7.5,6100,7.438,7.5,7.125,7.5,6100,0.0,1.0
2000-04-14,6.625,7.125,6.5,7.125,19200,6.625,7.125,6.5,7.125,19200,0.0,1.0
2000-04-17,6.5,6.875,5.938,6.5,6100,6.5,6.875,5.938,6.5,6100,0.0,1.0
2000-04-18,7.0,7.0,5.563,5.563,20900,7.0,7.0,5.563,5.563,20900,0.0,1.0
2000-04-19,7.0,7.25,6.875,7.188,27400,7.0,7.25,6.875,7.188,27400,0.0,1.0
2000-04-20,6.5,6.938,6.5,6.75,3900,6.5,6.938,6.5,6.75,3900,0.0,1.0
2000-04-24,6.625,6.875,6.625,6.875,6300,6.625,6.875,6.625,6.875,6300,0.0,1.0
2000-04-25,6.5,6.625,6.5,6.625,3400,6.5,6.625,6.5,6.625,3400,0.0,1.0
2000-04-26,6.313,6.5,6.313,6.5,3400,6.313,6.5,6.313,6.5,3400,0.0,1.0
2000-04-27,6.0,6.438,6.0,6.25,7900,6.0,6.438,6.0,6.25,7900,0.0,1.0
2000-04-28,6.0,6.0,6.0,6.0,7000,6.0,6.0,6.0,6.0,7000,0.0,1.0
2000-05-01,6.625,6.625,6.5,6.5,3600,6.625,6.625,6.5,6.5,3600,0.0,1.0
2000-05-02,6.0,6.313,5.5,6.313,16500,6.0,6.313,5.5,6.313,16500,0.0,1.0
2000-05-03,6.0,6.125,6.0,6.0,3200,6.0,6.125,6.0,6.0,3200,0.0,1.0
2000-05-04,6.5,7.0,6.125,6.125,7000,6.5,7.0,6.125,6.125,7000,0.0,1.0
2000-05-05,7.0,7.0,7.0,7.0,2500,7.0,7.0,7.0,7.0,2500,0.0,1.0
2000-05-08,7.0,7.0,7.0,7.0,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2000-05-09,7.25,7.25,6.5,6.75,7800,7.25,7.25,6.5,6.75,7800,0.0,1.0
2000-05-10,6.5,7.0,6.5,6.75,6900,6.5,7.0,6.5,6.75,6900,0.0,1.0
2000-05-11,6.5,6.75,6.5,6.75,3700,6.5,6.75,6.5,6.75,3700,0.0,1.0
2000-05-12,6.25,6.25,6.25,6.25,800,6.25,6.25,6.25,6.25,800,0.0,1.0
2000-05-15,6.0,6.5,6.0,6.5,8000,6.0,6.5,6.0,6.5,8000,0.0,1.0
2000-05-16,6.5,6.5,6.0,6.0,2500,6.5,6.5,6.0,6.0,2500,0.0,1.0
2000-05-17,7.0,7.375,6.5,6.5,5400,7.0,7.375,6.5,6.5,5400,0.0,1.0
2000-05-18,7.0,7.0,7.0,7.0,2900,7.0,7.0,7.0,7.0,2900,0.0,1.0
2000-05-19,6.875,6.875,6.875,6.875,14300,6.875,6.875,6.875,6.875,14300,0.0,1.0
2000-05-22,6.625,6.625,6.625,6.625,1100,6.625,6.625,6.625,6.625,1100,0.0,1.0
2000-05-23,6.75,6.75,6.75,6.75,1000,6.75,6.75,6.75,6.75,1000,0.0,1.0
2000-05-24,6.125,6.625,6.0,6.625,3300,6.125,6.625,6.0,6.625,3300,0.0,1.0
2000-05-25,6.0,6.25,5.875,6.125,4200,6.0,6.25,5.875,6.125,4200,0.0,1.0
2000-05-26,6.0,6.0,6.0,6.0,200,6.0,6.0,6.0,6.0,200,0.0,1.0
2000-05-30,6.0,6.0,6.0,6.0,1100,6.0,6.0,6.0,6.0,1100,0.0,1.0
2000-05-31,5.766,6.0,5.75,6.0,5500,5.766,6.0,5.75,6.0,5500,0.0,1.0
2000-06-01,6.0,6.0,5.781,5.781,9100,6.0,6.0,5.781,5.781,9100,0.0,1.0
2000-06-02,6.75,7.5,6.281,6.313,25100,6.75,7.5,6.281,6.313,25100,0.0,1.0
2000-06-05,6.75,6.75,6.5,6.688,14600,6.75,6.75,6.5,6.688,14600,0.0,1.0
2000-06-06,6.563,6.75,6.563,6.75,3900,6.563,6.75,6.563,6.75,3900,0.0,1.0
2000-06-07,7.0,7.0,6.75,6.75,1000,7.0,7.0,6.75,6.75,1000,0.0,1.0
2000-06-08,6.75,7.0,6.75,7.0,1800,6.75,7.0,6.75,7.0,1800,0.0,1.0
2000-06-09,7.125,7.5,6.75,6.75,22200,7.125,7.5,6.75,6.75,22200,0.0,1.0
2000-06-12,7.5,7.75,7.0,7.75,11000,7.5,7.75,7.0,7.75,11000,0.0,1.0
2000-06-13,7.625,7.75,7.313,7.5,10200,7.625,7.75,7.313,7.5,10200,0.0,1.0
2000-06-14,7.625,7.625,7.063,7.344,4700,7.625,7.625,7.063,7.344,4700,0.0,1.0
2000-06-15,7.5,7.5,7.25,7.25,1400,7.5,7.5,7.25,7.25,1400,0.0,1.0
2000-06-16,7.375,7.375,7.25,7.25,2000,7.375,7.375,7.25,7.25,2000,0.0,1.0
2000-06-19,7.25,7.375,7.25,7.375,700,7.25,7.375,7.25,7.375,700,0.0,1.0
2000-06-20,7.25,7.625,6.625,7.0,14500,7.25,7.625,6.625,7.0,14500,0.0,1.0
2000-06-21,7.25,7.25,7.25,7.25,0,7.25,7.25,7.25,7.25,0,0.0,1.0
2000-06-22,6.75,6.75,6.375,6.75,11000,6.75,6.75,6.375,6.75,11000,0.0,1.0
2000-06-23,7.0,7.0,6.625,6.625,8400,7.0,7.0,6.625,6.625,8400,0.0,1.0
2000-06-26,7.0,7.25,6.75,6.75,4600,7.0,7.25,6.75,6.75,4600,0.0,1.0
2000-06-27,6.75,7.125,6.75,7.125,5800,6.75,7.125,6.75,7.125,5800,0.0,1.0
2000-06-28,6.75,6.75,6.75,6.75,200,6.75,6.75,6.75,6.75,200,0.0,1.0
2000-06-29,7.5,7.5,6.75,6.75,5900,7.5,7.5,6.75,6.75,5900,0.0,1.0
2000-06-30,6.75,7.563,6.75,7.563,25500,6.75,7.563,6.75,7.563,25500,0.0,1.0
2000-07-03,7.313,7.313,6.75,6.75,1300,7.313,7.313,6.75,6.75,1300,0.0,1.0
2000-07-05,6.75,6.75,6.75,6.75,100,6.75,6.75,6.75,6.75,100,0.0,1.0
2000-07-06,7.0,7.375,7.0,7.25,1800,7.0,7.375,7.0,7.25,1800,0.0,1.0
2000-07-07,7.063,7.25,7.063,7.25,1100,7.063,7.25,7.063,7.25,1100,0.0,1.0
2000-07-10,6.75,7.188,6.75,7.188,2100,6.75,7.188,6.75,7.188,2100,0.0,1.0
2000-07-11,6.75,6.75,6.75,6.75,0,6.75,6.75,6.75,6.75,0,0.0,1.0
2000-07-12,7.25,7.5,6.813,6.813,20500,7.25,7.5,6.813,6.813,20500,0.0,1.0
2000-07-13,7.688,7.688,7.0,7.063,9900,7.688,7.688,7.0,7.063,9900,0.0,1.0
2000-07-14,7.75,7.75,7.75,7.75,1000,7.75,7.75,7.75,7.75,1000,0.0,1.0
2000-07-17,7.5,7.5,7.5,7.5,6100,7.5,7.5,7.5,7.5,6100,0.0,1.0
2000-07-18,7.0,7.5,6.75,7.0,11100,7.0,7.5,6.75,7.0,11100,0.0,1.0
2000-07-19,7.125,7.125,7.0,7.0,5800,7.125,7.125,7.0,7.0,5800,0.0,1.0
2000-07-20,7.688,7.688,7.125,7.125,20000,7.688,7.688,7.125,7.125,20000,0.0,1.0
2000-07-21,7.625,8.0,7.25,7.625,59500,7.625,8.0,7.25,7.625,59500,0.0,1.0
2000-07-24,7.875,8.0,7.438,7.688,11600,7.875,8.0,7.438,7.688,11600,0.0,1.0
2000-07-25,7.5,7.5,7.5,7.5,7700,7.5,7.5,7.5,7.5,7700,0.0,1.0
2000-07-26,7.5,7.875,7.375,7.375,22900,7.5,7.875,7.375,7.375,22900,0.0,1.0
2000-07-27,7.375,7.5,7.375,7.5,13900,7.375,7.5,7.375,7.5,13900,0.0,1.0
2000-07-28,7.375,7.375,7.313,7.375,14500,7.375,7.375,7.313,7.375,14500,0.0,1.0
2000-07-31,7.125,7.313,6.75,7.0,10200,7.125,7.313,6.75,7.0,10200,0.0,1.0
2000-08-01,7.0,7.5,7.0,7.375,11000,7.0,7.5,7.0,7.375,11000,0.0,1.0
2000-08-02,7.0,7.0,7.0,7.0,500,7.0,7.0,7.0,7.0,500,0.0,1.0
2000-08-03,7.0,7.25,7.0,7.25,1000,7.0,7.25,7.0,7.25,1000,0.0,1.0
2000-08-04,6.75,6.75,6.75,6.75,2400,6.75,6.75,6.75,6.75,2400,0.0,1.0
2000-08-07,6.5,6.5,6.5,6.5,300,6.5,6.5,6.5,6.5,300,0.0,1.0
2000-08-08,6.25,7.0,6.25,7.0,1500,6.25,7.0,6.25,7.0,1500,0.0,1.0
2000-08-09,6.875,7.0,6.25,6.25,14400,6.875,7.0,6.25,6.25,14400,0.0,1.0
2000-08-10,7.125,7.125,7.125,7.125,600,7.125,7.125,7.125,7.125,600,0.0,1.0
2000-08-11,5.5,7.0,5.5,6.875,15500,5.5,7.0,5.5,6.875,15500,0.0,1.0
2000-08-14,7.0,7.0,6.0,6.0,10800,7.0,7.0,6.0,6.0,10800,0.0,1.0
2000-08-15,6.5,6.875,6.0,6.625,5500,6.5,6.875,6.0,6.625,5500,0.0,1.0
2000-08-16,6.5,6.5,6.5,6.5,2100,6.5,6.5,6.5,6.5,2100,0.0,1.0
2000-08-17,6.75,6.75,6.125,6.125,400,6.75,6.75,6.125,6.125,400,0.0,1.0
2000-08-18,6.875,6.875,6.125,6.875,900,6.875,6.875,6.125,6.875,900,0.0,1.0
2000-08-21,6.5,6.875,6.5,6.5,5200,6.5,6.875,6.5,6.5,5200,0.0,1.0
2000-08-22,6.5,6.875,6.5,6.5,1500,6.5,6.875,6.5,6.5,1500,0.0,1.0
2000-08-23,6.75,6.75,6.75,6.75,400,6.75,6.75,6.75,6.75,400,0.0,1.0
2000-08-24,6.75,6.75,6.125,6.375,8500,6.75,6.75,6.125,6.375,8500,0.0,1.0
2000-08-25,6.0,6.75,6.0,6.625,17900,6.0,6.75,6.0,6.625,17900,0.0,1.0
2000-08-28,6.75,6.75,6.0,6.125,13500,6.75,6.75,6.0,6.125,13500,0.0,1.0
2000-08-29,6.375,6.5,6.25,6.25,4100,6.375,6.5,6.25,6.25,4100,0.0,1.0
2000-08-30,6.5,6.5,6.5,6.5,700,6.5,6.5,6.5,6.5,700,0.0,1.0
2000-08-31,6.75,6.75,6.5,6.75,6200,6.75,6.75,6.5,6.75,6200,0.0,1.0
2000-09-01,7.0,7.0,6.375,6.75,18300,7.0,7.0,6.375,6.75,18300,0.0,1.0
2000-09-05,6.875,7.5,6.75,6.938,32600,6.875,7.5,6.75,6.938,32600,0.0,1.0
2000-09-06,7.25,7.25,7.0,7.0,19600,7.25,7.25,7.0,7.0,19600,0.0,1.0
2000-09-07,7.063,7.438,6.938,7.438,10200,7.063,7.438,6.938,7.438,10200,0.0,1.0
2000-09-08,7.125,7.125,7.016,7.016,2300,7.125,7.125,7.016,7.016,2300,0.0,1.0
2000-09-11,7.125,7.125,7.0,7.0,2000,7.125,7.125,7.0,7.0,2000,0.0,1.0
2000-09-12,6.938,7.25,6.938,7.25,1000,6.938,7.25,6.938,7.25,1000,0.0,1.0
2000-09-13,7.0,7.0,6.5,6.5,13000,7.0,7.0,6.5,6.5,13000,0.0,1.0
2000-09-14,7.0,7.188,6.75,7.125,6200,7.0,7.188,6.75,7.125,6200,0.0,1.0
2000-09-15,7.0,7.0,7.0,7.0,2000,7.0,7.0,7.0,7.0,2000,0.0,1.0
2000-09-18,7.0,7.0,7.0,7.0,2000,7.0,7.0,7.0,7.0,2000,0.0,1.0
2000-09-19,7.0,7.0,7.0,7.0,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2000-09-20,6.875,6.938,6.813,6.938,3800,6.875,6.938,6.813,6.938,3800,0.0,1.0
2000-09-21,6.688,6.875,6.688,6.844,13600,6.688,6.875,6.688,6.844,13600,0.0,1.0
2000-09-22,6.25,6.688,6.125,6.469,47800,6.25,6.688,6.125,6.469,47800,0.0,1.0
2000-09-25,6.125,6.375,6.0,6.188,24900,6.125,6.375,6.0,6.188,24900,0.0,1.0
2000-09-26,6.75,7.375,6.75,7.125,16200,6.75,7.375,6.75,7.125,16200,0.0,1.0
2000-09-27,6.625,7.0,6.25,7.0,14000,6.625,7.0,6.25,7.0,14000,0.0,1.0
2000-09-28,6.875,6.875,6.5,6.5,3600,6.875,6.875,6.5,6.5,3600,0.0,1.0
2000-09-29,6.563,6.578,6.563,6.578,800,6.563,6.578,6.563,6.578,800,0.0,1.0
2000-10-02,6.813,6.875,6.563,6.75,5100,6.813,6.875,6.563,6.75,5100,0.0,1.0
2000-10-03,6.813,6.813,6.594,6.594,320500,6.813,6.813,6.594,6.594,320500,0.0,1.0
2000-10-04,6.75,6.813,6.563,6.813,3600,6.75,6.813,6.563,6.813,3600,0.0,1.0
2000-10-05,6.5,6.75,6.0,6.563,9900,6.5,6.75,6.0,6.563,9900,0.0,1.0
2000-10-06,7.0,7.0,6.5,6.5,17100,7.0,7.0,6.5,6.5,17100,0.0,1.0
2000-10-09,6.5,7.0,6.125,7.0,3900,6.5,7.0,6.125,7.0,3900,0.0,1.0
2000-10-10,6.5,6.5,6.0,6.0,9200,6.5,6.5,6.0,6.0,9200,0.0,1.0
2000-10-11,6.25,6.25,5.875,6.125,35800,6.25,6.25,5.875,6.125,35800,0.0,1.0
2000-10-12,6.188,6.188,6.0,6.0,2100,6.188,6.188,6.0,6.0,2100,0.0,1.0
2000-10-13,6.25,6.25,5.875,6.0,5600,6.25,6.25,5.875,6.0,5600,0.0,1.0
2000-10-16,6.5,6.75,6.25,6.25,21700,6.5,6.75,6.25,6.25,21700,0.0,1.0
2000-10-17,6.0,6.875,6.0,6.875,4700,6.0,6.875,6.0,6.875,4700,0.0,1.0
2000-10-18,6.5,6.625,6.25,6.25,2900,6.5,6.625,6.25,6.25,2900,0.0,1.0
2000-10-19,6.0,6.5,6.0,6.5,1000,6.0,6.5,6.0,6.5,1000,0.0,1.0
2000-10-20,6.25,6.5,6.016,6.016,10800,6.25,6.5,6.016,6.016,10800,0.0,1.0
2000-10-23,6.25,6.25,6.25,6.25,1100,6.25,6.25,6.25,6.25,1100,0.0,1.0
2000-10-24,6.25,6.438,6.125,6.25,17800,6.25,6.438,6.125,6.25,17800,0.0,1.0
2000-10-25,5.938,6.25,5.875,6.25,15600,5.938,6.25,5.875,6.25,15600,0.0,1.0
2000-10-26,5.938,6.125,5.875,5.875,5700,5.938,6.125,5.875,5.875,5700,0.0,1.0
2000-10-27,6.25,6.25,6.0,6.0,1300,6.25,6.25,6.0,6.0,1300,0.0,1.0
2000-10-30,6.25,6.25,6.25,6.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
2000-10-31,6.063,6.25,6.0,6.25,28100,6.063,6.25,6.0,6.25,28100,0.0,1.0
2000-11-01,5.75,5.875,5.75,5.875,500,5.75,5.875,5.75,5.875,500,0.0,1.0
2000-11-02,5.875,5.875,5.5,5.875,24200,5.875,5.875,5.5,5.875,24200,0.0,1.0
2000-11-03,5.875,5.875,5.875,5.875,500,5.875,5.875,5.875,5.875,500,0.0,1.0
2000-11-06,6.125,6.125,6.125,6.125,1400,6.125,6.125,6.125,6.125,1400,0.0,1.0
2000-11-07,6.0,6.0,6.0,6.0,1300,6.0,6.0,6.0,6.0,1300,0.0,1.0
2000-11-08,5.75,6.0,5.75,6.0,3400,5.75,6.0,5.75,6.0,3400,0.0,1.0
2000-11-09,5.563,5.75,5.5,5.75,110800,5.563,5.75,5.5,5.75,110800,0.0,1.0
2000-11-10,5.5,5.75,5.5,5.5,3500,5.5,5.75,5.5,5.5,3500,0.0,1.0
2000-11-13,5.0,5.125,5.0,5.125,2100,5.0,5.125,5.0,5.125,2100,0.0,1.0
2000-11-14,5.75,5.75,5.0,5.188,15100,5.75,5.75,5.0,5.188,15100,0.0,1.0
2000-11-15,6.0,6.25,5.75,5.75,12600,6.0,6.25,5.75,5.75,12600,0.0,1.0
2000-11-16,6.156,6.375,6.0,6.063,11200,6.156,6.375,6.0,6.063,11200,0.0,1.0
2000-11-17,6.0,6.313,6.0,6.25,12200,6.0,6.313,6.0,6.25,12200,0.0,1.0
2000-11-20,6.0,6.25,5.75,6.25,22500,6.0,6.25,5.75,6.25,22500,0.0,1.0
2000-11-21,6.125,6.125,6.0,6.0,19700,6.125,6.125,6.0,6.0,19700,0.0,1.0
2000-11-22,5.5,6.0,5.5,6.0,6700,5.5,6.0,5.5,6.0,6700,0.0,1.0
2000-11-24,5.375,5.375,4.75,4.781,20100,5.375,5.375,4.75,4.781,20100,0.0,1.0
2000-11-27,5.375,5.5,5.375,5.5,2200,5.375,5.5,5.375,5.5,2200,0.0,1.0
2000-11-28,5.25,5.5,5.25,5.375,25300,5.25,5.5,5.25,5.375,25300,0.0,1.0
2000-11-29,5.5,5.75,4.5,5.0,22900,5.5,5.75,4.5,5.0,22900,0.0,1.0
2000-11-30,5.25,5.25,4.75,5.25,6100,5.25,5.25,4.75,5.25,6100,0.0,1.0
2000-12-01,5.5,5.5,4.75,4.75,6300,5.5,5.5,4.75,4.75,6300,0.0,1.0
2000-12-04,5.25,5.25,5.25,5.25,1300,5.25,5.25,5.25,5.25,1300,0.0,1.0
2000-12-05,6.25,6.25,5.5,5.5,5600,6.25,6.25,5.5,5.5,5600,0.0,1.0
2000-12-06,6.125,6.25,5.75,5.75,6400,6.125,6.25,5.75,5.75,6400,0.0,1.0
2000-12-07,5.813,5.813,5.813,5.813,300,5.813,5.813,5.813,5.813,300,0.0,1.0
2000-12-08,6.063,6.063,6.0,6.0,40300,6.063,6.063,6.0,6.0,40300,0.0,1.0
2000-12-11,5.875,6.125,5.813,5.813,22900,5.875,6.125,5.813,5.813,22900,0.0,1.0
2000-12-12,5.875,5.875,5.813,5.813,1900,5.875,5.875,5.813,5.813,1900,0.0,1.0
2000-12-13,5.5,5.813,5.25,5.813,4900,5.5,5.813,5.25,5.813,4900,0.0,1.0
2000-12-14,5.375,5.375,5.375,5.375,3000,5.375,5.375,5.375,5.375,3000,0.0,1.0
2000-12-15,5.25,5.375,4.125,5.375,31600,5.25,5.375,4.125,5.375,31600,0.0,1.0
2000-12-18,4.625,5.25,4.625,5.0,56200,4.625,5.25,4.625,5.0,56200,0.0,1.0
2000-12-19,4.375,4.688,4.313,4.625,12300,4.375,4.688,4.313,4.625,12300,0.0,1.0
2000-12-20,4.125,4.375,3.75,4.375,32700,4.125,4.375,3.75,4.375,32700,0.0,1.0
2000-12-21,3.5,4.313,3.5,4.125,3100,3.5,4.313,3.5,4.125,3100,0.0,1.0
2000-12-22,4.25,4.25,3.5,4.0,17100,4.25,4.25,3.5,4.0,17100,0.0,1.0
2000-12-26,4.25,4.25,4.25,4.25,11200,4.25,4.25,4.25,4.25,11200,0.0,1.0
2000-12-27,4.75,5.188,4.75,5.188,6100,4.75,5.188,4.75,5.188,6100,0.0,1.0
2000-12-28,4.25,5.125,3.625,4.75,31700,4.25,5.125,3.625,4.75,31700,0.0,1.0
2000-12-29,5.25,5.25,3.688,4.0,33800,5.25,5.25,3.688,4.0,33800,0.0,1.0
2001-01-02,5.0,5.0,5.0,5.0,1500,5.0,5.0,5.0,5.0,1500,0.0,1.0
2001-01-03,4.75,5.5,4.75,5.0,5500,4.75,5.5,4.75,5.0,5500,0.0,1.0
2001-01-04,5.125,5.25,5.0,5.0,7200,5.125,5.25,5.0,5.0,7200,0.0,1.0
2001-01-05,5.25,5.5,5.0,5.0,45500,5.25,5.5,5.0,5.0,45500,0.0,1.0
2001-01-08,5.0,5.25,4.0,4.875,3200,5.0,5.25,4.0,4.875,3200,0.0,1.0
2001-01-09,4.938,4.938,4.5,4.5,600,4.938,4.938,4.5,4.5,600,0.0,1.0
2001-01-10,4.938,4.938,4.938,4.938,0,4.938,4.938,4.938,4.938,0,0.0,1.0
2001-01-11,4.938,4.938,4.938,4.938,0,4.938,4.938,4.938,4.938,0,0.0,1.0
2001-01-12,4.563,4.625,4.5,4.563,75600,4.563,4.625,4.5,4.563,75600,0.0,1.0
2001-01-16,4.938,5.5,4.625,4.75,70600,4.938,5.5,4.625,4.75,70600,0.0,1.0
2001-01-17,4.938,5.125,4.938,5.125,2300,4.938,5.125,4.938,5.125,2300,0.0,1.0
2001-01-18,4.75,4.938,4.625,4.938,10900,4.75,4.938,4.625,4.938,10900,0.0,1.0
2001-01-19,5.0,5.0,5.0,5.0,1000,5.0,5.0,5.0,5.0,1000,0.0,1.0
2001-01-22,4.75,5.0,4.75,5.0,23900,4.75,5.0,4.75,5.0,23900,0.0,1.0
2001-01-23,4.5,5.0,4.5,4.75,8900,4.5,5.0,4.5,4.75,8900,0.0,1.0
2001-01-24,5.25,5.25,4.938,4.938,13600,5.25,5.25,4.938,4.938,13600,0.0,1.0
2001-01-25,5.0,5.5,4.5,5.5,4100,5.0,5.5,4.5,5.5,4100,0.0,1.0
2001-01-26,4.75,4.75,4.75,4.75,200,4.75,4.75,4.75,4.75,200,0.0,1.0
2001-01-29,4.5,4.813,4.438,4.625,36200,4.5,4.813,4.438,4.625,36200,0.0,1.0
2001-01-30,4.5,4.875,4.5,4.813,17600,4.5,4.875,4.5,4.813,17600,0.0,1.0
2001-01-31,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2001-02-01,4.75,5.0,4.563,4.875,14500,4.75,5.0,4.563,4.875,14500,0.0,1.0
2001-02-02,5.0,5.0,4.75,4.75,8700,5.0,5.0,4.75,4.75,8700,0.0,1.0
2001-02-05,4.563,4.563,4.5,4.5,7100,4.563,4.563,4.5,4.5,7100,0.0,1.0
2001-02-06,4.563,4.578,4.563,4.563,3200,4.563,4.578,4.563,4.563,3200,0.0,1.0
2001-02-07,5.0,5.25,4.563,4.578,9400,5.0,5.25,4.563,4.578,9400,0.0,1.0
2001-02-08,5.031,5.25,5.031,5.25,12000,5.031,5.25,5.031,5.25,12000,0.0,1.0
2001-02-09,5.031,5.188,5.031,5.188,8000,5.031,5.188,5.031,5.188,8000,0.0,1.0
2001-02-12,5.031,5.188,5.031,5.031,4600,5.031,5.188,5.031,5.031,4600,0.0,1.0
2001-02-13,4.875,5.0,4.875,5.0,1200,4.875,5.0,4.875,5.0,1200,0.0,1.0
2001-02-14,4.875,4.875,4.875,4.875,0,4.875,4.875,4.875,4.875,0,0.0,1.0
2001-02-15,5.0,5.0,4.5,4.813,5700,5.0,5.0,4.5,4.813,5700,0.0,1.0
2001-02-16,4.75,4.75,4.25,4.5,3100,4.75,4.75,4.25,4.5,3100,0.0,1.0
2001-02-20,4.25,4.5,4.25,4.5,1200,4.25,4.5,4.25,4.5,1200,0.0,1.0
2001-02-21,4.25,4.25,4.25,4.25,2800,4.25,4.25,4.25,4.25,2800,0.0,1.0
2001-02-22,4.5,4.5,4.25,4.25,2900,4.5,4.5,4.25,4.25,2900,0.0,1.0
2001-02-23,3.75,4.5,3.75,4.5,3900,3.75,4.5,3.75,4.5,3900,0.0,1.0
2001-02-26,4.25,4.25,4.25,4.25,2100,4.25,4.25,4.25,4.25,2100,0.0,1.0
2001-02-27,4.0,4.25,3.75,4.25,5600,4.0,4.25,3.75,4.25,5600,0.0,1.0
2001-02-28,4.0,4.0,3.75,3.75,1100,4.0,4.0,3.75,3.75,1100,0.0,1.0
2001-03-01,3.813,4.0,3.813,4.0,600,3.813,4.0,3.813,4.0,600,0.0,1.0
2001-03-02,4.125,4.125,3.813,3.813,1100,4.125,4.125,3.813,3.813,1100,0.0,1.0
2001-03-05,4.25,4.688,4.0,4.625,6500,4.25,4.688,4.0,4.625,6500,0.0,1.0
2001-03-06,4.25,4.688,3.875,3.875,5800,4.25,4.688,3.875,3.875,5800,0.0,1.0
2001-03-07,4.031,4.25,3.875,4.25,2200,4.031,4.25,3.875,4.25,2200,0.0,1.0
2001-03-08,4.031,4.031,4.031,4.031,0,4.031,4.031,4.031,4.031,0,0.0,1.0
2001-03-09,4.0,4.281,4.0,4.016,600,4.0,4.281,4.0,4.016,600,0.0,1.0
2001-03-12,4.0,4.0,4.0,4.0,1100,4.0,4.0,4.0,4.0,1100,0.0,1.0
2001-03-13,4.25,4.25,4.25,4.25,1000,4.25,4.25,4.25,4.25,1000,0.0,1.0
2001-03-14,4.125,4.125,3.75,3.75,1500,4.125,4.125,3.75,3.75,1500,0.0,1.0
2001-03-15,3.75,4.0,3.75,4.0,1500,3.75,4.0,3.75,4.0,1500,0.0,1.0
2001-03-16,3.75,3.75,3.75,3.75,2400,3.75,3.75,3.75,3.75,2400,0.0,1.0
2001-03-19,3.75,3.875,3.5,3.813,5300,3.75,3.875,3.5,3.813,5300,0.0,1.0
2001-03-20,3.625,3.625,3.313,3.438,27100,3.625,3.625,3.313,3.438,27100,0.0,1.0
2001-03-21,3.875,4.0,3.625,3.625,29400,3.875,4.0,3.625,3.625,29400,0.0,1.0
2001-03-22,3.875,3.922,3.75,3.922,4200,3.875,3.922,3.75,3.922,4200,0.0,1.0
2001-03-23,3.938,4.0,3.813,3.875,57400,3.938,4.0,3.813,3.875,57400,0.0,1.0
2001-03-26,4.438,4.438,3.75,3.875,86300,4.438,4.438,3.75,3.875,86300,0.0,1.0
2001-03-27,4.438,4.563,4.438,4.5,1300,4.438,4.563,4.438,4.5,1300,0.0,1.0
2001-03-28,4.25,4.438,4.25,4.25,4200,4.25,4.438,4.25,4.25,4200,0.0,1.0
2001-03-29,4.25,4.5,4.25,4.375,9900,4.25,4.5,4.25,4.375,9900,0.0,1.0
2001-03-30,4.5,4.5,4.125,4.125,4600,4.5,4.5,4.125,4.125,4600,0.0,1.0
2001-04-02,4.25,4.25,4.25,4.25,400,4.25,4.25,4.25,4.25,400,0.0,1.0
2001-04-03,4.0,4.0,4.0,4.0,2300,4.0,4.0,4.0,4.0,2300,0.0,1.0
2001-04-04,4.063,4.25,4.0,4.0,8700,4.063,4.25,4.0,4.0,8700,0.0,1.0
2001-04-05,4.188,4.188,4.063,4.063,600,4.188,4.188,4.063,4.063,600,0.0,1.0
2001-04-06,4.5,4.5,4.0,4.0,800,4.5,4.5,4.0,4.0,800,0.0,1.0
2001-04-09,4.02,4.17,3.68,3.68,800,4.02,4.17,3.68,3.68,800,0.0,1.0
2001-04-10,4.47,4.47,4.42,4.42,600,4.47,4.47,4.42,4.42,600,0.0,1.0
2001-04-11,3.95,3.98,3.18,3.98,27300,3.95,3.98,3.18,3.98,27300,0.0,1.0
2001-04-12,4.45,4.47,3.97,3.97,4500,4.45,4.47,3.97,3.97,4500,0.0,1.0
2001-04-16,4.45,4.45,4.45,4.45,0,4.45,4.45,4.45,4.45,0,0.0,1.0
2001-04-17,4.45,4.45,4.45,4.45,300,4.45,4.45,4.45,4.45,300,0.0,1.0
2001-04-18,4.52,4.52,4.1,4.1,2200,4.52,4.52,4.1,4.1,2200,0.0,1.0
2001-04-19,4.75,4.75,4.35,4.35,3100,4.75,4.75,4.35,4.35,3100,0.0,1.0
2001-04-20,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
2001-04-23,4.35,4.35,4.35,4.35,2600,4.35,4.35,4.35,4.35,2600,0.0,1.0
2001-04-24,4.6,4.6,4.46,4.6,24700,4.6,4.6,4.46,4.6,24700,0.0,1.0
2001-04-25,4.35,4.57,4.35,4.57,200,4.35,4.57,4.35,4.57,200,0.0,1.0
2001-04-26,4.49,4.5,4.1,4.35,2500,4.49,4.5,4.1,4.35,2500,0.0,1.0
2001-04-27,4.1,4.1,4.1,4.1,100,4.1,4.1,4.1,4.1,100,0.0,1.0
2001-04-30,4.49,4.49,4.49,4.49,100,4.49,4.49,4.49,4.49,100,0.0,1.0
2001-05-01,4.12,4.12,4.12,4.12,200,4.12,4.12,4.12,4.12,200,0.0,1.0
2001-05-02,4.0,4.12,3.95,4.12,2700,4.0,4.12,3.95,4.12,2700,0.0,1.0
2001-05-03,4.25,4.25,4.12,4.12,600,4.25,4.25,4.12,4.12,600,0.0,1.0
2001-05-04,4.25,4.25,4.25,4.25,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2001-05-07,4.25,4.25,4.25,4.25,300,4.25,4.25,4.25,4.25,300,0.0,1.0
2001-05-08,4.1,4.1,3.9,3.91,1500,4.1,4.1,3.9,3.91,1500,0.0,1.0
2001-05-09,4.0,4.2,4.0,4.2,500,4.0,4.2,4.0,4.2,500,0.0,1.0
2001-05-10,4.1,4.1,4.0,4.0,1800,4.1,4.1,4.0,4.0,1800,0.0,1.0
2001-05-11,4.1,4.1,4.1,4.1,0,4.1,4.1,4.1,4.1,0,0.0,1.0
2001-05-14,4.1,4.1,4.1,4.1,0,4.1,4.1,4.1,4.1,0,0.0,1.0
2001-05-15,4.0,4.0,4.0,4.0,1400,4.0,4.0,4.0,4.0,1400,0.0,1.0
2001-05-16,4.0,4.0,4.0,4.0,1600,4.0,4.0,4.0,4.0,1600,0.0,1.0
2001-05-17,4.0,4.0,4.0,4.0,500,4.0,4.0,4.0,4.0,500,0.0,1.0
2001-05-18,4.2,4.2,4.0,4.0,6200,4.2,4.2,4.0,4.0,6200,0.0,1.0
2001-05-21,4.2,4.2,4.2,4.2,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2001-05-22,4.0,4.0,4.0,4.0,2700,4.0,4.0,4.0,4.0,2700,0.0,1.0
2001-05-23,4.3,4.3,4.2,4.2,500,4.3,4.3,4.2,4.2,500,0.0,1.0
2001-05-24,4.15,4.2,4.15,4.16,10000,4.15,4.2,4.15,4.16,10000,0.0,1.0
2001-05-25,4.15,4.15,4.0,4.05,4900,4.15,4.15,4.0,4.05,4900,0.0,1.0
2001-05-29,4.15,4.15,4.15,4.15,0,4.15,4.15,4.15,4.15,0,0.0,1.0
2001-05-30,4.0,4.0,4.0,4.0,300,4.0,4.0,4.0,4.0,300,0.0,1.0
2001-05-31,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2001-06-01,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2001-06-04,4.05,4.05,4.05,4.05,1700,4.05,4.05,4.05,4.05,1700,0.0,1.0
2001-06-05,4.05,4.1,4.0,4.1,3900,4.05,4.1,4.0,4.1,3900,0.0,1.0
2001-06-06,4.0,4.1,4.0,4.0,4100,4.0,4.1,4.0,4.0,4100,0.0,1.0
2001-06-07,4.25,4.25,4.2,4.2,1600,4.25,4.25,4.2,4.2,1600,0.0,1.0
2001-06-08,4.3,4.49,4.25,4.25,10900,4.3,4.49,4.25,4.25,10900,0.0,1.0
2001-06-11,4.5,4.69,4.41,4.51,15600,4.5,4.69,4.41,4.51,15600,0.0,1.0
2001-06-12,4.56,4.56,4.5,4.5,1100,4.56,4.56,4.5,4.5,1100,0.0,1.0
2001-06-13,4.5,4.5,4.5,4.5,2100,4.5,4.5,4.5,4.5,2100,0.0,1.0
2001-06-14,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2001-06-15,4.5,4.5,4.45,4.45,4300,4.5,4.5,4.45,4.45,4300,0.0,1.0
2001-06-18,4.5,4.54,4.4,4.51,23000,4.5,4.54,4.4,4.51,23000,0.0,1.0
2001-06-19,4.5,4.5,4.45,4.5,3300,4.5,4.5,4.45,4.5,3300,0.0,1.0
2001-06-20,4.45,4.5,4.45,4.5,5600,4.45,4.5,4.45,4.5,5600,0.0,1.0
2001-06-21,4.5,4.5,4.5,4.5,4500,4.5,4.5,4.5,4.5,4500,0.0,1.0
2001-06-22,4.4,4.5,4.4,4.5,2500,4.4,4.5,4.4,4.5,2500,0.0,1.0
2001-06-25,4.3,4.4,4.3,4.4,2200,4.3,4.4,4.3,4.4,2200,0.0,1.0
2001-06-26,4.0,4.23,4.0,4.23,1600,4.0,4.23,4.0,4.23,1600,0.0,1.0
2001-06-27,4.07,4.07,4.07,4.07,100,4.07,4.07,4.07,4.07,100,0.0,1.0
2001-06-28,4.2,4.2,4.15,4.15,3900,4.2,4.2,4.15,4.15,3900,0.0,1.0
2001-06-29,4.45,4.45,4.2,4.2,4200,4.45,4.45,4.2,4.2,4200,0.0,1.0
2001-07-02,4.45,4.45,4.25,4.25,2000,4.45,4.45,4.25,4.25,2000,0.0,1.0
2001-07-03,4.5,4.5,4.45,4.45,500,4.5,4.5,4.45,4.45,500,0.0,1.0
2001-07-05,4.5,4.5,4.5,4.5,200,4.5,4.5,4.5,4.5,200,0.0,1.0
2001-07-06,4.25,4.25,4.25,4.25,1000,4.25,4.25,4.25,4.25,1000,0.0,1.0
2001-07-09,4.25,4.25,4.25,4.25,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2001-07-10,4.25,4.25,4.25,4.25,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2001-07-11,4.25,4.25,4.25,4.25,1000,4.25,4.25,4.25,4.25,1000,0.0,1.0
2001-07-12,4.25,4.25,4.25,4.25,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2001-07-13,4.55,4.55,4.25,4.25,10700,4.55,4.55,4.25,4.25,10700,0.0,1.0
2001-07-16,4.51,4.65,4.51,4.51,30200,4.51,4.65,4.51,4.51,30200,0.0,1.0
2001-07-17,4.65,4.95,4.65,4.65,3200,4.65,4.95,4.65,4.65,3200,0.0,1.0
2001-07-18,4.52,4.94,4.52,4.94,1900,4.52,4.94,4.52,4.94,1900,0.0,1.0
2001-07-19,4.52,4.52,4.52,4.52,0,4.52,4.52,4.52,4.52,0,0.0,1.0
2001-07-20,4.51,4.51,4.5,4.51,4200,4.51,4.51,4.5,4.51,4200,0.0,1.0
2001-07-23,4.5,4.54,4.5,4.54,6500,4.5,4.54,4.5,4.54,6500,0.0,1.0
2001-07-24,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2001-07-25,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2001-07-26,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2001-07-27,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2001-07-30,4.5,4.5,4.45,4.5,25800,4.5,4.5,4.45,4.5,25800,0.0,1.0
2001-07-31,4.5,4.5,4.5,4.5,11500,4.5,4.5,4.5,4.5,11500,0.0,1.0
2001-08-01,4.5,4.5,4.5,4.5,200,4.5,4.5,4.5,4.5,200,0.0,1.0
2001-08-02,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2001-08-03,4.5,4.5,4.45,4.45,700,4.5,4.5,4.45,4.45,700,0.0,1.0
2001-08-06,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2001-08-07,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2001-08-08,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2001-08-09,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2001-08-10,4.37,4.45,4.37,4.45,2100,4.37,4.45,4.37,4.45,2100,0.0,1.0
2001-08-13,4.48,4.48,4.25,4.35,600,4.48,4.48,4.25,4.35,600,0.0,1.0
2001-08-14,4.48,4.48,4.48,4.48,0,4.48,4.48,4.48,4.48,0,0.0,1.0
2001-08-15,4.48,4.48,4.48,4.48,0,4.48,4.48,4.48,4.48,0,0.0,1.0
2001-08-16,4.48,4.48,4.48,4.48,0,4.48,4.48,4.48,4.48,0,0.0,1.0
2001-08-17,4.09,4.2,4.09,4.2,1200,4.09,4.2,4.09,4.2,1200,0.0,1.0
2001-08-20,4.09,4.09,4.09,4.09,100,4.09,4.09,4.09,4.09,100,0.0,1.0
2001-08-21,4.47,4.47,4.1,4.1,300,4.47,4.47,4.1,4.1,300,0.0,1.0
2001-08-22,4.47,4.47,4.47,4.47,0,4.47,4.47,4.47,4.47,0,0.0,1.0
2001-08-23,4.47,4.47,4.47,4.47,0,4.47,4.47,4.47,4.47,0,0.0,1.0
2001-08-24,4.08,4.08,4.08,4.08,100,4.08,4.08,4.08,4.08,100,0.0,1.0
2001-08-27,4.07,4.4,4.07,4.4,1400,4.07,4.4,4.07,4.4,1400,0.0,1.0
2001-08-28,4.15,4.15,4.15,4.15,900,4.15,4.15,4.15,4.15,900,0.0,1.0
2001-08-29,4.15,4.15,4.15,4.15,3900,4.15,4.15,4.15,4.15,3900,0.0,1.0
2001-08-30,4.1,4.1,4.1,4.1,2400,4.1,4.1,4.1,4.1,2400,0.0,1.0
2001-08-31,4.1,4.1,4.1,4.1,0,4.1,4.1,4.1,4.1,0,0.0,1.0
2001-09-04,4.2,4.2,4.05,4.05,400,4.2,4.2,4.05,4.05,400,0.0,1.0
2001-09-05,4.1,4.1,4.0,4.05,2700,4.1,4.1,4.0,4.05,2700,0.0,1.0
2001-09-06,4.15,4.15,4.05,4.1,8200,4.15,4.15,4.05,4.1,8200,0.0,1.0
2001-09-07,4.051,4.051,4.051,4.051,200,4.051,4.051,4.051,4.051,200,0.0,1.0
2001-09-10,4.05,4.051,4.05,4.051,700,4.05,4.051,4.05,4.051,700,0.0,1.0
2001-09-17,4.05,4.05,3.74,4.0,1500,4.05,4.05,3.74,4.0,1500,0.0,1.0
2001-09-18,4.05,4.05,4.05,4.05,0,4.05,4.05,4.05,4.05,0,0.0,1.0
2001-09-19,4.15,4.15,3.8,4.15,600,4.15,4.15,3.8,4.15,600,0.0,1.0
2001-09-20,4.0,4.05,3.65,4.05,24800,4.0,4.05,3.65,4.05,24800,0.0,1.0
2001-09-21,3.85,4.04,3.65,4.04,5700,3.85,4.04,3.65,4.04,5700,0.0,1.0
2001-09-24,4.0,4.0,3.9,3.98,25000,4.0,4.0,3.9,3.98,25000,0.0,1.0
2001-09-25,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2001-09-26,4.0,4.0,4.0,4.0,100,4.0,4.0,4.0,4.0,100,0.0,1.0
2001-09-27,4.0,4.0,3.851,3.901,6500,4.0,4.0,3.851,3.901,6500,0.0,1.0
2001-09-28,4.0,4.04,3.85,3.85,2400,4.0,4.04,3.85,3.85,2400,0.0,1.0
2001-10-01,4.0,4.0,3.75,3.85,400,4.0,4.0,3.75,3.85,400,0.0,1.0
2001-10-02,3.6,3.95,3.6,3.95,4800,3.6,3.95,3.6,3.95,4800,0.0,1.0
2001-10-03,3.75,3.75,3.75,3.75,100,3.75,3.75,3.75,3.75,100,0.0,1.0
2001-10-04,3.75,3.75,3.54,3.75,134100,3.75,3.75,3.54,3.75,134100,0.0,1.0
2001-10-05,3.53,3.53,3.53,3.53,100,3.53,3.53,3.53,3.53,100,0.0,1.0
2001-10-08,3.53,3.86,3.53,3.86,2200,3.53,3.86,3.53,3.86,2200,0.0,1.0
2001-10-09,3.53,3.53,3.53,3.53,0,3.53,3.53,3.53,3.53,0,0.0,1.0
2001-10-10,3.603,3.603,3.603,3.603,1200,3.603,3.603,3.603,3.603,1200,0.0,1.0
2001-10-11,3.97,3.97,3.97,3.97,100,3.97,3.97,3.97,3.97,100,0.0,1.0
2001-10-12,3.603,3.603,3.603,3.603,200,3.603,3.603,3.603,3.603,200,0.0,1.0
2001-10-15,3.603,3.603,3.603,3.603,0,3.603,3.603,3.603,3.603,0,0.0,1.0
2001-10-16,3.85,3.85,3.85,3.85,200,3.85,3.85,3.85,3.85,200,0.0,1.0
2001-10-17,3.85,3.85,3.85,3.85,0,3.85,3.85,3.85,3.85,0,0.0,1.0
2001-10-18,3.85,3.85,3.85,3.85,0,3.85,3.85,3.85,3.85,0,0.0,1.0
2001-10-19,4.0,4.02,3.97,3.97,2300,4.0,4.02,3.97,3.97,2300,0.0,1.0
2001-10-22,4.03,4.03,3.986,3.99,5600,4.03,4.03,3.986,3.99,5600,0.0,1.0
2001-10-23,3.85,4.15,3.85,4.03,5700,3.85,4.15,3.85,4.03,5700,0.0,1.0
2001-10-24,4.16,4.16,4.0,4.0,1100,4.16,4.16,4.0,4.0,1100,0.0,1.0
2001-10-25,4.16,4.16,4.16,4.16,0,4.16,4.16,4.16,4.16,0,0.0,1.0
2001-10-26,4.16,4.16,4.16,4.16,0,4.16,4.16,4.16,4.16,0,0.0,1.0
2001-10-29,4.16,4.16,4.16,4.16,0,4.16,4.16,4.16,4.16,0,0.0,1.0
2001-10-30,3.85,3.85,3.85,3.85,500,3.85,3.85,3.85,3.85,500,0.0,1.0
2001-10-31,3.85,3.92,3.85,3.87,5200,3.85,3.92,3.85,3.87,5200,0.0,1.0
2001-11-01,3.85,3.85,3.85,3.85,0,3.85,3.85,3.85,3.85,0,0.0,1.0
2001-11-02,3.85,3.85,3.85,3.85,0,3.85,3.85,3.85,3.85,0,0.0,1.0
2001-11-05,3.85,3.85,3.85,3.85,0,3.85,3.85,3.85,3.85,0,0.0,1.0
2001-11-06,3.85,3.85,3.85,3.85,0,3.85,3.85,3.85,3.85,0,0.0,1.0
2001-11-07,3.85,4.15,3.85,4.15,2200,3.85,4.15,3.85,4.15,2200,0.0,1.0
2001-11-08,3.95,3.95,3.86,3.86,1100,3.95,3.95,3.86,3.86,1100,0.0,1.0
2001-11-09,3.95,3.95,3.95,3.95,0,3.95,3.95,3.95,3.95,0,0.0,1.0
2001-11-12,3.95,4.05,3.949,3.949,8000,3.95,4.05,3.949,3.949,8000,0.0,1.0
2001-11-13,3.75,3.9,3.75,3.9,1800,3.75,3.9,3.75,3.9,1800,0.0,1.0
2001-11-14,3.75,3.75,3.75,3.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
2001-11-15,3.9,3.95,3.7,3.75,1700,3.9,3.95,3.7,3.75,1700,0.0,1.0
2001-11-16,4.0,4.02,3.95,3.95,20900,4.0,4.02,3.95,3.95,20900,0.0,1.0
2001-11-19,3.75,4.0,3.75,4.0,1100,3.75,4.0,3.75,4.0,1100,0.0,1.0
2001-11-20,3.65,4.0,3.6,4.0,1000,3.65,4.0,3.6,4.0,1000,0.0,1.0
2001-11-21,4.03,4.03,3.65,4.03,400,4.03,4.03,3.65,4.03,400,0.0,1.0
2001-11-23,4.03,4.03,4.03,4.03,100,4.03,4.03,4.03,4.03,100,0.0,1.0
2001-11-26,4.03,4.03,4.03,4.03,0,4.03,4.03,4.03,4.03,0,0.0,1.0
2001-11-27,4.03,4.03,4.03,4.03,0,4.03,4.03,4.03,4.03,0,0.0,1.0
2001-11-28,4.03,4.03,4.03,4.03,0,4.03,4.03,4.03,4.03,0,0.0,1.0
2001-11-29,4.0,4.0,4.0,4.0,100,4.0,4.0,4.0,4.0,100,0.0,1.0
2001-11-30,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2001-12-03,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2001-12-04,3.94,3.94,3.75,3.75,200,3.94,3.94,3.75,3.75,200,0.0,1.0
2001-12-05,3.9,3.9,3.9,3.9,100,3.9,3.9,3.9,3.9,100,0.0,1.0
2001-12-06,3.93,3.93,3.93,3.93,300,3.93,3.93,3.93,3.93,300,0.0,1.0
2001-12-07,3.93,3.93,3.93,3.93,0,3.93,3.93,3.93,3.93,0,0.0,1.0
2001-12-10,3.85,3.851,3.85,3.851,400,3.85,3.851,3.85,3.851,400,0.0,1.0
2001-12-11,4.5,4.55,3.905,3.948,7600,4.5,4.55,3.905,3.948,7600,0.0,1.0
2001-12-12,4.12,4.49,4.12,4.15,3500,4.12,4.49,4.12,4.15,3500,0.0,1.0
2001-12-13,4.43,4.43,4.15,4.17,4700,4.43,4.43,4.15,4.17,4700,0.0,1.0
2001-12-14,4.02,4.2,4.02,4.2,6400,4.02,4.2,4.02,4.2,6400,0.0,1.0
2001-12-17,4.337,4.337,4.01,4.01,1600,4.337,4.337,4.01,4.01,1600,0.0,1.0
2001-12-18,4.4,4.4,4.02,4.02,1200,4.4,4.4,4.02,4.02,1200,0.0,1.0
2001-12-19,4.4,4.4,4.4,4.4,0,4.4,4.4,4.4,4.4,0,0.0,1.0
2001-12-20,4.25,4.26,4.25,4.26,5600,4.25,4.26,4.25,4.26,5600,0.0,1.0
2001-12-21,3.98,4.25,3.98,4.05,2400,3.98,4.25,3.98,4.05,2400,0.0,1.0
2001-12-24,4.38,4.38,3.9,3.98,1100,4.38,4.38,3.9,3.98,1100,0.0,1.0
2001-12-26,4.38,4.38,4.38,4.38,0,4.38,4.38,4.38,4.38,0,0.0,1.0
2001-12-27,3.68,4.36,3.3,4.36,18300,3.68,4.36,3.3,4.36,18300,0.0,1.0
2001-12-28,3.75,3.81,3.65,3.65,7300,3.75,3.81,3.65,3.65,7300,0.0,1.0
2001-12-31,4.25,4.28,3.75,3.801,6200,4.25,4.28,3.75,3.801,6200,0.0,1.0
2002-01-02,4.267,4.267,4.042,4.25,800,4.267,4.267,4.042,4.25,800,0.0,1.0
2002-01-03,4.25,4.25,4.25,4.25,1700,4.25,4.25,4.25,4.25,1700,0.0,1.0
2002-01-04,4.27,4.27,4.151,4.16,2400,4.27,4.27,4.151,4.16,2400,0.0,1.0
2002-01-07,4.27,4.27,4.27,4.27,0,4.27,4.27,4.27,4.27,0,0.0,1.0
2002-01-08,4.27,4.27,4.27,4.27,0,4.27,4.27,4.27,4.27,0,0.0,1.0
2002-01-09,4.25,4.25,4.05,4.06,1600,4.25,4.25,4.05,4.06,1600,0.0,1.0
2002-01-10,4.1,4.1,4.05,4.051,1300,4.1,4.1,4.05,4.051,1300,0.0,1.0
2002-01-11,4.09,4.1,4.0,4.0,4500,4.09,4.1,4.0,4.0,4500,0.0,1.0
2002-01-14,4.0,4.011,4.0,4.011,3300,4.0,4.011,4.0,4.011,3300,0.0,1.0
2002-01-15,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2002-01-16,4.08,4.09,3.951,4.09,1200,4.08,4.09,3.951,4.09,1200,0.0,1.0
2002-01-17,3.95,3.951,3.95,3.951,300,3.95,3.951,3.95,3.951,300,0.0,1.0
2002-01-18,4.08,4.08,3.951,3.951,800,4.08,4.08,3.951,3.951,800,0.0,1.0
2002-01-22,4.08,4.08,4.08,4.08,0,4.08,4.08,4.08,4.08,0,0.0,1.0
2002-01-23,4.0,4.0,4.0,4.0,4800,4.0,4.0,4.0,4.0,4800,0.0,1.0
2002-01-24,4.1,4.1,3.95,3.95,5700,4.1,4.1,3.95,3.95,5700,0.0,1.0
2002-01-25,4.25,4.25,4.0,4.099,2000,4.25,4.25,4.0,4.099,2000,0.0,1.0
2002-01-28,4.15,4.15,4.149,4.149,2700,4.15,4.15,4.149,4.149,2700,0.0,1.0
2002-01-29,4.15,4.235,4.0,4.235,4200,4.15,4.235,4.0,4.235,4200,0.0,1.0
2002-01-30,4.2,4.2,4.05,4.05,3700,4.2,4.2,4.05,4.05,3700,0.0,1.0
2002-01-31,4.2,4.2,4.2,4.2,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2002-02-01,4.17,4.17,4.169,4.17,400,4.17,4.17,4.169,4.17,400,0.0,1.0
2002-02-04,4.17,4.17,4.17,4.17,0,4.17,4.17,4.17,4.17,0,0.0,1.0
2002-02-05,4.121,4.121,4.0,4.0,3900,4.121,4.121,4.0,4.0,3900,0.0,1.0
2002-02-06,4.12,4.12,4.0,4.0,5400,4.12,4.12,4.0,4.0,5400,0.0,1.0
2002-02-07,4.18,4.18,4.11,4.11,900,4.18,4.18,4.11,4.11,900,0.0,1.0
2002-02-08,4.19,4.19,4.11,4.11,2900,4.19,4.19,4.11,4.11,2900,0.0,1.0
2002-02-11,4.19,4.19,4.11,4.11,400,4.19,4.19,4.11,4.11,400,0.0,1.0
2002-02-12,3.99,4.12,3.79,4.12,7400,3.99,4.12,3.79,4.12,7400,0.0,1.0
2002-02-13,3.85,3.999,3.85,3.999,800,3.85,3.999,3.85,3.999,800,0.0,1.0
2002-02-14,3.9,3.9,3.9,3.9,1500,3.9,3.9,3.9,3.9,1500,0.0,1.0
2002-02-15,3.9,3.9,3.9,3.9,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2002-02-19,3.9,3.9,3.9,3.9,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2002-02-20,4.04,4.04,3.95,4.04,3000,4.04,4.04,3.95,4.04,3000,0.0,1.0
2002-02-21,4.0,4.09,4.0,4.09,4300,4.0,4.09,4.0,4.09,4300,0.0,1.0
2002-02-22,4.0,4.09,4.0,4.09,2700,4.0,4.09,4.0,4.09,2700,0.0,1.0
2002-02-25,3.91,4.0,3.91,4.0,1500,3.91,4.0,3.91,4.0,1500,0.0,1.0
2002-02-26,3.84,3.91,3.75,3.91,3400,3.84,3.91,3.75,3.91,3400,0.0,1.0
2002-02-27,4.05,4.3,3.75,3.75,4300,4.05,4.3,3.75,3.75,4300,0.0,1.0
2002-02-28,4.18,4.18,4.18,4.18,100,4.18,4.18,4.18,4.18,100,0.0,1.0
2002-03-01,4.29,4.3,4.17,4.171,1900,4.29,4.3,4.17,4.171,1900,0.0,1.0
2002-03-04,4.41,4.49,4.299,4.299,3300,4.41,4.49,4.299,4.299,3300,0.0,1.0
2002-03-05,4.29,4.5,4.17,4.5,1800,4.29,4.5,4.17,4.5,1800,0.0,1.0
2002-03-06,4.489,4.49,4.34,4.34,900,4.489,4.49,4.34,4.34,900,0.0,1.0
2002-03-07,4.4,4.4,4.4,4.4,2600,4.4,4.4,4.4,4.4,2600,0.0,1.0
2002-03-08,4.41,4.41,4.4,4.4,1900,4.41,4.41,4.4,4.4,1900,0.0,1.0
2002-03-11,4.4,4.4,4.3,4.4,600,4.4,4.4,4.3,4.4,600,0.0,1.0
2002-03-12,4.4,4.48,4.4,4.48,3100,4.4,4.48,4.4,4.48,3100,0.0,1.0
2002-03-13,4.39,4.4,4.39,4.4,1500,4.39,4.4,4.39,4.4,1500,0.0,1.0
2002-03-14,4.49,4.49,4.49,4.49,300,4.49,4.49,4.49,4.49,300,0.0,1.0
2002-03-15,4.49,4.49,4.49,4.49,0,4.49,4.49,4.49,4.49,0,0.0,1.0
2002-03-18,4.17,4.36,4.17,4.36,5100,4.17,4.36,4.17,4.36,5100,0.0,1.0
2002-03-19,4.2,4.25,4.2,4.25,1000,4.2,4.25,4.2,4.25,1000,0.0,1.0
2002-03-20,4.2,4.2,4.2,4.2,0,4.2,4.2,4.2,4.2,0,0.0,1.0
2002-03-21,4.17,4.2,4.17,4.2,600,4.17,4.2,4.17,4.2,600,0.0,1.0
2002-03-22,4.171,4.289,4.171,4.289,400,4.171,4.289,4.171,4.289,400,0.0,1.0
2002-03-25,4.289,4.289,4.289,4.289,100,4.289,4.289,4.289,4.289,100,0.0,1.0
2002-03-26,4.15,4.17,4.15,4.17,2200,4.15,4.17,4.15,4.17,2200,0.0,1.0
2002-03-27,4.28,4.28,4.28,4.28,100,4.28,4.28,4.28,4.28,100,0.0,1.0
2002-03-28,4.28,4.28,4.28,4.28,5400,4.28,4.28,4.28,4.28,5400,0.0,1.0
2002-04-01,4.15,4.2,4.15,4.2,200,4.15,4.2,4.15,4.2,200,0.0,1.0
2002-04-02,4.15,4.15,4.15,4.15,0,4.15,4.15,4.15,4.15,0,0.0,1.0
2002-04-03,4.2,4.2,4.2,4.2,100,4.2,4.2,4.2,4.2,100,0.0,1.0
2002-04-04,4.15,4.15,4.05,4.05,600,4.15,4.15,4.05,4.05,600,0.0,1.0
2002-04-05,4.3,4.3,4.25,4.25,2800,4.3,4.3,4.25,4.25,2800,0.0,1.0
2002-04-08,4.25,4.3,4.25,4.3,5400,4.25,4.3,4.25,4.3,5400,0.0,1.0
2002-04-09,4.15,4.26,4.15,4.26,400,4.15,4.26,4.15,4.26,400,0.0,1.0
2002-04-10,4.261,4.31,4.25,4.25,1900,4.261,4.31,4.25,4.25,1900,0.0,1.0
2002-04-11,4.3,4.3,4.26,4.26,3100,4.3,4.3,4.26,4.26,3100,0.0,1.0
2002-04-12,4.35,4.35,4.28,4.28,700,4.35,4.35,4.28,4.28,700,0.0,1.0
2002-04-15,4.24,4.283,4.15,4.283,2700,4.24,4.283,4.15,4.283,2700,0.0,1.0
2002-04-16,4.6,4.6,4.2,4.2,4500,4.6,4.6,4.2,4.2,4500,0.0,1.0
2002-04-17,4.75,4.75,4.55,4.65,4000,4.75,4.75,4.55,4.65,4000,0.0,1.0
2002-04-18,4.749,4.749,4.55,4.55,600,4.749,4.749,4.55,4.55,600,0.0,1.0
2002-04-19,4.649,4.649,4.55,4.57,2100,4.649,4.649,4.55,4.57,2100,0.0,1.0
2002-04-22,4.489,4.7,4.1,4.65,3800,4.489,4.7,4.1,4.65,3800,0.0,1.0
2002-04-23,4.49,4.49,4.49,4.49,800,4.49,4.49,4.49,4.49,800,0.0,1.0
2002-04-24,4.49,4.5,4.49,4.5,300,4.49,4.5,4.49,4.5,300,0.0,1.0
2002-04-25,4.51,4.51,4.51,4.51,100,4.51,4.51,4.51,4.51,100,0.0,1.0
2002-04-26,4.481,4.5,4.48,4.5,700,4.481,4.5,4.48,4.5,700,0.0,1.0
2002-04-29,4.5,4.5,4.11,4.11,600,4.5,4.5,4.11,4.11,600,0.0,1.0
2002-04-30,4.999,5.0,4.54,4.54,35100,4.999,5.0,4.54,4.54,35100,0.0,1.0
2002-05-01,4.85,4.85,4.8,4.8,3400,4.85,4.85,4.8,4.8,3400,0.0,1.0
2002-05-02,5.001,5.001,5.0,5.0,900,5.001,5.001,5.0,5.0,900,0.0,1.0
2002-05-03,5.25,5.25,5.1,5.1,500,5.25,5.25,5.1,5.1,500,0.0,1.0
2002-05-06,5.2,5.25,5.2,5.2,5900,5.2,5.25,5.2,5.2,5900,0.0,1.0
2002-05-07,5.35,5.35,5.25,5.25,4700,5.35,5.35,5.25,5.25,4700,0.0,1.0
2002-05-08,5.55,5.55,5.3,5.31,9300,5.55,5.55,5.3,5.31,9300,0.0,1.0
2002-05-09,5.4,5.5,5.4,5.5,7300,5.4,5.5,5.4,5.5,7300,0.0,1.0
2002-05-10,5.4,5.4,5.4,5.4,0,5.4,5.4,5.4,5.4,0,0.0,1.0
2002-05-13,5.2,5.35,5.12,5.35,1400,5.2,5.35,5.12,5.35,1400,0.0,1.0
2002-05-14,5.601,5.74,5.3,5.3,4500,5.601,5.74,5.3,5.3,4500,0.0,1.0
2002-05-15,5.6,5.6,5.6,5.6,100,5.6,5.6,5.6,5.6,100,0.0,1.0
2002-05-16,5.4,5.6,5.4,5.6,5000,5.4,5.6,5.4,5.6,5000,0.0,1.0
2002-05-17,5.7,5.7,5.65,5.7,10800,5.7,5.7,5.65,5.7,10800,0.0,1.0
2002-05-20,5.75,5.75,5.6,5.7,4600,5.75,5.75,5.6,5.7,4600,0.0,1.0
2002-05-21,5.55,5.79,5.55,5.79,6200,5.55,5.79,5.55,5.79,6200,0.0,1.0
2002-05-22,5.7,5.7,5.61,5.61,800,5.7,5.7,5.61,5.61,800,0.0,1.0
2002-05-23,5.6,5.65,5.6,5.65,700,5.6,5.65,5.6,5.65,700,0.0,1.0
2002-05-24,5.6,5.61,5.6,5.61,1900,5.6,5.61,5.6,5.61,1900,0.0,1.0
2002-05-28,5.601,5.74,5.6,5.74,5900,5.601,5.74,5.6,5.74,5900,0.0,1.0
2002-05-29,5.601,5.74,5.6,5.74,5900,5.601,5.74,5.6,5.74,5900,0.0,1.0
2002-05-30,5.749,5.749,5.601,5.61,300,5.749,5.749,5.601,5.61,300,0.0,1.0
2002-05-31,5.949,5.949,5.75,5.75,1200,5.949,5.949,5.75,5.75,1200,0.0,1.0
2002-06-03,5.65,5.9,5.65,5.65,7000,5.65,5.9,5.65,5.65,7000,0.0,1.0
2002-06-04,5.799,5.799,5.6,5.65,36900,5.799,5.799,5.6,5.65,36900,0.0,1.0
2002-06-05,5.88,5.88,5.88,5.88,300,5.88,5.88,5.88,5.88,300,0.0,1.0
2002-06-06,5.75,5.75,5.6,5.611,4500,5.75,5.75,5.6,5.611,4500,0.0,1.0
2002-06-07,5.6,5.61,5.6,5.6,1500,5.6,5.61,5.6,5.6,1500,0.0,1.0
2002-06-10,5.61,5.61,5.61,5.61,200,5.61,5.61,5.61,5.61,200,0.0,1.0
2002-06-11,5.6,5.61,5.6,5.61,900,5.6,5.61,5.6,5.61,900,0.0,1.0
2002-06-12,5.719,5.719,5.6,5.6,1900,5.719,5.719,5.6,5.6,1900,0.0,1.0
2002-06-13,5.719,5.719,5.719,5.719,0,5.719,5.719,5.719,5.719,0,0.0,1.0
2002-06-14,5.719,5.719,5.719,5.719,0,5.719,5.719,5.719,5.719,0,0.0,1.0
2002-06-17,5.719,5.719,5.719,5.719,0,5.719,5.719,5.719,5.719,0,0.0,1.0
2002-06-18,5.6,5.6,5.6,5.6,3400,5.6,5.6,5.6,5.6,3400,0.0,1.0
2002-06-19,5.6,5.6,5.6,5.6,500,5.6,5.6,5.6,5.6,500,0.0,1.0
2002-06-20,5.6,5.6,5.6,5.6,1100,5.6,5.6,5.6,5.6,1100,0.0,1.0
2002-06-21,5.6,5.6,5.6,5.6,0,5.6,5.6,5.6,5.6,0,0.0,1.0
2002-06-24,5.6,5.6,5.6,5.6,100,5.6,5.6,5.6,5.6,100,0.0,1.0
2002-06-25,5.6,5.601,5.6,5.6,8500,5.6,5.601,5.6,5.6,8500,0.0,1.0
2002-06-26,5.5,5.6,5.5,5.6,3400,5.5,5.6,5.5,5.6,3400,0.0,1.0
2002-06-27,5.46,5.55,5.46,5.5,2500,5.46,5.55,5.46,5.5,2500,0.0,1.0
2002-06-28,5.46,5.6,5.46,5.46,27900,5.46,5.6,5.46,5.46,27900,0.0,1.0
2002-07-01,5.46,5.46,5.46,5.46,0,5.46,5.46,5.46,5.46,0,0.0,1.0
2002-07-02,5.46,5.46,5.46,5.46,0,5.46,5.46,5.46,5.46,0,0.0,1.0
2002-07-03,5.6,5.6,5.6,5.6,500,5.6,5.6,5.6,5.6,500,0.0,1.0
2002-07-05,5.6,5.6,5.6,5.6,500,5.6,5.6,5.6,5.6,500,0.0,1.0
2002-07-08,5.15,5.473,5.15,5.473,1900,5.15,5.473,5.15,5.473,1900,0.0,1.0
2002-07-09,5.0,5.11,5.0,5.11,2400,5.0,5.11,5.0,5.11,2400,0.0,1.0
2002-07-10,5.0,5.0,5.0,5.0,100,5.0,5.0,5.0,5.0,100,0.0,1.0
2002-07-11,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2002-07-12,4.99,4.99,4.99,4.99,100,4.99,4.99,4.99,4.99,100,0.0,1.0
2002-07-15,4.92,5.0,4.66,5.0,6100,4.92,5.0,4.66,5.0,6100,0.0,1.0
2002-07-16,4.5,4.5,4.5,4.5,200,4.5,4.5,4.5,4.5,200,0.0,1.0
2002-07-17,4.6,4.6,4.35,4.5,1000,4.6,4.6,4.35,4.5,1000,0.0,1.0
2002-07-18,4.41,4.41,4.41,4.41,400,4.41,4.41,4.41,4.41,400,0.0,1.0
2002-07-19,4.41,4.41,4.41,4.41,0,4.41,4.41,4.41,4.41,0,0.0,1.0
2002-07-22,4.06,4.42,3.91,4.42,3200,4.06,4.42,3.91,4.42,3200,0.0,1.0
2002-07-23,4.249,4.249,4.0,4.06,15800,4.249,4.249,4.0,4.06,15800,0.0,1.0
2002-07-24,4.249,4.249,4.249,4.249,0,4.249,4.249,4.249,4.249,0,0.0,1.0
2002-07-25,4.249,4.25,3.85,4.1,28400,4.249,4.25,3.85,4.1,28400,0.0,1.0
2002-07-26,4.199,4.3,3.7,4.25,6100,4.199,4.3,3.7,4.25,6100,0.0,1.0
2002-07-29,4.199,4.199,4.199,4.199,0,4.199,4.199,4.199,4.199,0,0.0,1.0
2002-07-30,4.199,4.199,4.199,4.199,0,4.199,4.199,4.199,4.199,0,0.0,1.0
2002-07-31,4.199,4.199,4.199,4.199,0,4.199,4.199,4.199,4.199,0,0.0,1.0
2002-08-01,3.999,3.999,3.723,3.723,300,3.999,3.999,3.723,3.723,300,0.0,1.0
2002-08-02,3.999,3.999,3.999,3.999,0,3.999,3.999,3.999,3.999,0,0.0,1.0
2002-08-05,3.999,3.999,3.75,3.75,1700,3.999,3.999,3.75,3.75,1700,0.0,1.0
2002-08-06,3.999,4.0,3.999,4.0,600,3.999,4.0,3.999,4.0,600,0.0,1.0
2002-08-07,4.099,4.099,4.099,4.099,100,4.099,4.099,4.099,4.099,100,0.0,1.0
2002-08-08,4.099,4.099,3.9,3.9,500,4.099,4.099,3.9,3.9,500,0.0,1.0
2002-08-09,3.901,3.901,3.9,3.9,300,3.901,3.901,3.9,3.9,300,0.0,1.0
2002-08-12,3.9,4.1,3.9,4.1,900,3.9,4.1,3.9,4.1,900,0.0,1.0
2002-08-13,4.1,4.1,3.9,3.9,1000,4.1,4.1,3.9,3.9,1000,0.0,1.0
2002-08-14,4.85,4.94,3.998,3.998,5900,4.85,4.94,3.998,3.998,5900,0.0,1.0
2002-08-15,4.949,4.949,4.681,4.849,500,4.949,4.949,4.681,4.849,500,0.0,1.0
2002-08-16,5.0,5.0,4.948,4.95,7900,5.0,5.0,4.948,4.95,7900,0.0,1.0
2002-08-19,5.149,5.149,5.0,5.05,1300,5.149,5.149,5.0,5.05,1300,0.0,1.0
2002-08-20,5.15,5.2,5.0,5.0,2600,5.15,5.2,5.0,5.0,2600,0.0,1.0
2002-08-21,5.199,5.199,5.002,5.002,400,5.199,5.199,5.002,5.002,400,0.0,1.0
2002-08-22,5.199,5.199,5.199,5.199,0,5.199,5.199,5.199,5.199,0,0.0,1.0
2002-08-23,5.101,5.2,5.101,5.2,700,5.101,5.2,5.101,5.2,700,0.0,1.0
2002-08-26,5.15,5.2,5.15,5.2,700,5.15,5.2,5.15,5.2,700,0.0,1.0
2002-08-27,5.271,5.36,5.21,5.21,1600,5.271,5.36,5.21,5.21,1600,0.0,1.0
2002-08-28,5.27,5.27,5.27,5.27,800,5.27,5.27,5.27,5.27,800,0.0,1.0
2002-08-29,5.27,5.27,5.27,5.27,0,5.27,5.27,5.27,5.27,0,0.0,1.0
2002-08-30,5.29,5.33,5.29,5.33,5100,5.29,5.33,5.29,5.33,5100,0.0,1.0
2002-09-03,5.26,5.3,5.26,5.3,5900,5.26,5.3,5.26,5.3,5900,0.0,1.0
2002-09-04,5.0,5.12,5.0,5.12,4500,5.0,5.12,5.0,5.12,4500,0.0,1.0
2002-09-05,5.0,5.0,5.0,5.0,300,5.0,5.0,5.0,5.0,300,0.0,1.0
2002-09-06,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2002-09-09,4.96,5.0,4.96,5.0,200,4.96,5.0,4.96,5.0,200,0.0,1.0
2002-09-10,4.86,4.91,4.86,4.91,2800,4.86,4.91,4.86,4.91,2800,0.0,1.0
2002-09-11,4.86,4.86,4.86,4.86,0,4.86,4.86,4.86,4.86,0,0.0,1.0
2002-09-12,4.86,4.86,4.86,4.86,0,4.86,4.86,4.86,4.86,0,0.0,1.0
2002-09-13,4.86,4.86,4.86,4.86,0,4.86,4.86,4.86,4.86,0,0.0,1.0
2002-09-16,4.86,4.86,4.86,4.86,0,4.86,4.86,4.86,4.86,0,0.0,1.0
2002-09-17,4.86,4.86,4.86,4.86,0,4.86,4.86,4.86,4.86,0,0.0,1.0
2002-09-18,4.86,4.86,4.86,4.86,0,4.86,4.86,4.86,4.86,0,0.0,1.0
2002-09-19,4.53,4.85,4.53,4.801,3400,4.53,4.85,4.53,4.801,3400,0.0,1.0
2002-09-20,4.43,4.47,4.43,4.47,1300,4.43,4.47,4.43,4.47,1300,0.0,1.0
2002-09-23,4.25,4.36,4.25,4.36,1800,4.25,4.36,4.25,4.36,1800,0.0,1.0
2002-09-24,4.16,4.16,4.16,4.16,100,4.16,4.16,4.16,4.16,100,0.0,1.0
2002-09-25,4.06,4.16,4.06,4.16,600,4.06,4.16,4.06,4.16,600,0.0,1.0
2002-09-26,4.01,4.01,4.01,4.01,100,4.01,4.01,4.01,4.01,100,0.0,1.0
2002-09-27,3.95,3.97,3.95,3.97,200,3.95,3.97,3.95,3.97,200,0.0,1.0
2002-09-30,3.81,3.911,3.81,3.911,1000,3.81,3.911,3.81,3.911,1000,0.0,1.0
2002-10-01,3.71,3.93,3.71,3.86,1800,3.71,3.93,3.71,3.86,1800,0.0,1.0
2002-10-02,3.55,3.711,3.55,3.71,2300,3.55,3.711,3.55,3.71,2300,0.0,1.0
2002-10-03,3.55,3.55,3.55,3.55,200,3.55,3.55,3.55,3.55,200,0.0,1.0
2002-10-04,2.69,3.55,2.63,3.55,10900,2.69,3.55,2.63,3.55,10900,0.0,1.0
2002-10-07,2.4,2.81,1.85,2.81,16400,2.4,2.81,1.85,2.81,16400,0.0,1.0
2002-10-08,2.25,2.3,2.25,2.25,11000,2.25,2.3,2.25,2.25,11000,0.0,1.0
2002-10-09,2.25,2.26,2.25,2.259,3100,2.25,2.26,2.25,2.259,3100,0.0,1.0
2002-10-10,2.26,2.36,2.2,2.2,4300,2.26,2.36,2.2,2.2,4300,0.0,1.0
2002-10-11,2.4,2.4,2.37,2.37,200,2.4,2.4,2.37,2.37,200,0.0,1.0
2002-10-14,2.4,2.4,2.4,2.4,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2002-10-15,2.479,2.48,2.26,2.27,7800,2.479,2.48,2.26,2.27,7800,0.0,1.0
2002-10-16,2.59,2.59,2.3,2.5,55600,2.59,2.59,2.3,2.5,55600,0.0,1.0
2002-10-17,2.7,2.7,2.56,2.59,1900,2.7,2.7,2.56,2.59,1900,0.0,1.0
2002-10-18,2.88,2.88,2.679,2.68,3600,2.88,2.88,2.679,2.68,3600,0.0,1.0
2002-10-21,2.94,2.94,2.7,2.76,7100,2.94,2.94,2.7,2.76,7100,0.0,1.0
2002-10-22,2.83,2.95,2.76,2.93,9700,2.83,2.95,2.76,2.93,9700,0.0,1.0
2002-10-23,2.979,2.98,2.89,2.89,3800,2.979,2.98,2.89,2.89,3800,0.0,1.0
2002-10-24,2.979,2.979,2.979,2.979,0,2.979,2.979,2.979,2.979,0,0.0,1.0
2002-10-25,3.05,3.059,2.98,2.98,1400,3.05,3.059,2.98,2.98,1400,0.0,1.0
2002-10-28,3.35,3.35,3.07,3.07,3600,3.35,3.35,3.07,3.07,3600,0.0,1.0
2002-10-29,3.13,3.296,3.13,3.296,2500,3.13,3.296,3.13,3.296,2500,0.0,1.0
2002-10-30,3.13,3.13,3.13,3.13,0,3.13,3.13,3.13,3.13,0,0.0,1.0
2002-10-31,3.13,3.13,3.13,3.13,0,3.13,3.13,3.13,3.13,0,0.0,1.0
2002-11-01,3.13,3.13,3.13,3.13,0,3.13,3.13,3.13,3.13,0,0.0,1.0
2002-11-04,3.25,3.25,3.24,3.24,200,3.25,3.25,3.24,3.24,200,0.0,1.0
2002-11-05,3.15,3.16,3.15,3.16,300,3.15,3.16,3.15,3.16,300,0.0,1.0
2002-11-06,3.35,3.35,3.2,3.2,300,3.35,3.35,3.2,3.2,300,0.0,1.0
2002-11-07,3.19,3.3,3.19,3.3,3800,3.19,3.3,3.19,3.3,3800,0.0,1.0
2002-11-08,2.85,3.15,2.85,3.15,6800,2.85,3.15,2.85,3.15,6800,0.0,1.0
2002-11-11,2.9,2.9,2.79,2.85,3300,2.9,2.9,2.79,2.85,3300,0.0,1.0
2002-11-12,2.9,2.9,2.9,2.9,0,2.9,2.9,2.9,2.9,0,0.0,1.0
2002-11-13,2.9,2.9,2.9,2.9,0,2.9,2.9,2.9,2.9,0,0.0,1.0
2002-11-14,3.0,3.0,2.94,2.94,1100,3.0,3.0,2.94,2.94,1100,0.0,1.0
2002-11-15,2.95,2.95,2.95,2.95,8500,2.95,2.95,2.95,2.95,8500,0.0,1.0
2002-11-18,2.94,2.96,2.94,2.96,2900,2.94,2.96,2.94,2.96,2900,0.0,1.0
2002-11-19,2.95,2.96,2.95,2.96,2000,2.95,2.96,2.95,2.96,2000,0.0,1.0
2002-11-20,2.73,3.03,2.57,3.03,6800,2.73,3.03,2.57,3.03,6800,0.0,1.0
2002-11-21,2.739,2.739,2.739,2.739,500,2.739,2.739,2.739,2.739,500,0.0,1.0
2002-11-22,2.99,3.0,2.71,2.71,3900,2.99,3.0,2.71,2.71,3900,0.0,1.0
2002-11-25,2.91,3.0,2.91,3.0,200,2.91,3.0,2.91,3.0,200,0.0,1.0
2002-11-26,2.91,2.911,2.91,2.91,700,2.91,2.911,2.91,2.91,700,0.0,1.0
2002-11-27,2.92,2.95,2.9,2.9,10300,2.92,2.95,2.9,2.9,10300,0.0,1.0
2002-11-29,2.97,2.97,2.95,2.95,200,2.97,2.97,2.95,2.95,200,0.0,1.0
2002-12-02,2.921,3.03,2.92,2.92,3600,2.921,3.03,2.92,2.92,3600,0.0,1.0
2002-12-03,2.921,2.921,2.921,2.921,0,2.921,2.921,2.921,2.921,0,0.0,1.0
2002-12-04,2.88,2.9,2.88,2.9,1400,2.88,2.9,2.88,2.9,1400,0.0,1.0
2002-12-05,2.999,3.0,2.9,2.9,1700,2.999,3.0,2.9,2.9,1700,0.0,1.0
2002-12-06,2.89,2.98,2.89,2.98,3700,2.89,2.98,2.89,2.98,3700,0.0,1.0
2002-12-09,2.55,3.04,2.55,2.881,31700,2.55,3.04,2.55,2.881,31700,0.0,1.0
2002-12-10,2.5,2.57,2.45,2.53,21500,2.5,2.57,2.45,2.53,21500,0.0,1.0
2002-12-11,2.46,2.46,2.46,2.46,100,2.46,2.46,2.46,2.46,100,0.0,1.0
2002-12-12,2.46,2.46,2.46,2.46,0,2.46,2.46,2.46,2.46,0,0.0,1.0
2002-12-13,2.5,2.5,2.46,2.46,1400,2.5,2.5,2.46,2.46,1400,0.0,1.0
2002-12-16,2.799,2.799,2.46,2.54,95600,2.799,2.799,2.46,2.54,95600,0.0,1.0
2002-12-17,3.09,3.09,2.82,2.82,4600,3.09,3.09,2.82,2.82,4600,0.0,1.0
2002-12-18,2.72,3.1,2.72,3.1,1600,2.72,3.1,2.72,3.1,1600,0.0,1.0
2002-12-19,2.73,2.84,2.72,2.84,500,2.73,2.84,2.72,2.84,500,0.0,1.0
2002-12-20,2.91,2.91,2.66,2.72,2700,2.91,2.91,2.66,2.72,2700,0.0,1.0
2002-12-23,2.73,2.79,2.73,2.79,4200,2.73,2.79,2.73,2.79,4200,0.0,1.0
2002-12-24,2.66,2.73,2.65,2.73,3800,2.66,2.73,2.65,2.73,3800,0.0,1.0
2002-12-26,2.44,2.651,2.44,2.65,4200,2.44,2.651,2.44,2.65,4200,0.0,1.0
2002-12-27,2.42,2.42,2.42,2.42,1000,2.42,2.42,2.42,2.42,1000,0.0,1.0
2002-12-30,2.38,2.42,2.25,2.42,20100,2.38,2.42,2.25,2.42,20100,0.0,1.0
2002-12-31,2.74,2.74,2.351,2.351,1400,2.74,2.74,2.351,2.351,1400,0.0,1.0
2003-01-02,2.74,2.74,2.74,2.74,0,2.74,2.74,2.74,2.74,0,0.0,1.0
2003-01-03,2.73,2.73,2.69,2.69,1100,2.73,2.73,2.69,2.69,1100,0.0,1.0
2003-01-06,2.73,2.73,2.73,2.73,0,2.73,2.73,2.73,2.73,0,0.0,1.0
2003-01-07,2.73,2.73,2.73,2.73,0,2.73,2.73,2.73,2.73,0,0.0,1.0
2003-01-08,2.73,2.73,2.73,2.73,0,2.73,2.73,2.73,2.73,0,0.0,1.0
2003-01-09,2.73,2.73,2.73,2.73,0,2.73,2.73,2.73,2.73,0,0.0,1.0
2003-01-10,2.73,2.73,2.73,2.73,0,2.73,2.73,2.73,2.73,0,0.0,1.0
2003-01-13,2.73,2.73,2.73,2.73,0,2.73,2.73,2.73,2.73,0,0.0,1.0
2003-01-14,2.73,2.73,2.72,2.72,400,2.73,2.73,2.72,2.72,400,0.0,1.0
2003-01-15,2.73,2.73,2.73,2.73,0,2.73,2.73,2.73,2.73,0,0.0,1.0
2003-01-16,2.73,2.73,2.73,2.73,400,2.73,2.73,2.73,2.73,400,0.0,1.0
2003-01-17,2.73,2.73,2.73,2.73,0,2.73,2.73,2.73,2.73,0,0.0,1.0
2003-01-21,2.73,2.73,2.73,2.73,0,2.73,2.73,2.73,2.73,0,0.0,1.0
2003-01-22,2.73,2.73,2.73,2.73,0,2.73,2.73,2.73,2.73,0,0.0,1.0
2003-01-23,2.73,2.73,2.73,2.73,100,2.73,2.73,2.73,2.73,100,0.0,1.0
2003-01-24,2.73,2.74,2.72,2.739,1300,2.73,2.74,2.72,2.739,1300,0.0,1.0
2003-01-27,2.529,2.72,2.52,2.72,2500,2.529,2.72,2.52,2.72,2500,0.0,1.0
2003-01-28,2.49,2.49,2.49,2.49,400,2.49,2.49,2.49,2.49,400,0.0,1.0
2003-01-29,2.49,2.49,2.49,2.49,400,2.49,2.49,2.49,2.49,400,0.0,1.0
2003-01-30,2.49,2.49,2.49,2.49,0,2.49,2.49,2.49,2.49,0,0.0,1.0
2003-01-31,2.29,2.33,2.16,2.29,18300,2.29,2.33,2.16,2.29,18300,0.0,1.0
2003-02-03,2.37,2.37,2.28,2.31,1700,2.37,2.37,2.28,2.31,1700,0.0,1.0
2003-02-04,2.25,2.37,2.25,2.32,3000,2.25,2.37,2.25,2.32,3000,0.0,1.0
2003-02-05,2.24,2.24,2.24,2.24,100,2.24,2.24,2.24,2.24,100,0.0,1.0
2003-02-06,2.08,2.2,2.08,2.2,10300,2.08,2.2,2.08,2.2,10300,0.0,1.0
2003-02-07,2.06,2.1,2.05,2.08,3700,2.06,2.1,2.05,2.08,3700,0.0,1.0
2003-02-10,2.05,2.05,2.05,2.05,100,2.05,2.05,2.05,2.05,100,0.0,1.0
2003-02-11,2.02,2.02,1.97,2.02,2600,2.02,2.02,1.97,2.02,2600,0.0,1.0
2003-02-12,2.02,2.02,2.02,2.02,0,2.02,2.02,2.02,2.02,0,0.0,1.0
2003-02-13,2.02,2.02,2.02,2.02,0,2.02,2.02,2.02,2.02,0,0.0,1.0
2003-02-14,2.32,2.39,1.89,1.97,6500,2.32,2.39,1.89,1.97,6500,0.0,1.0
2003-02-18,2.32,2.32,2.32,2.32,200,2.32,2.32,2.32,2.32,200,0.0,1.0
2003-02-19,2.33,2.53,2.28,2.28,3200,2.33,2.53,2.28,2.28,3200,0.0,1.0
2003-02-20,2.33,2.33,2.33,2.33,200,2.33,2.33,2.33,2.33,200,0.0,1.0
2003-02-21,2.33,2.33,2.33,2.33,100,2.33,2.33,2.33,2.33,100,0.0,1.0
2003-02-24,2.33,2.33,2.33,2.33,0,2.33,2.33,2.33,2.33,0,0.0,1.0
2003-02-25,2.4,2.46,2.4,2.46,200,2.4,2.46,2.4,2.46,200,0.0,1.0
2003-02-26,2.4,2.4,2.4,2.4,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2003-02-27,1.99,2.32,1.94,2.32,2600,1.99,2.32,1.94,2.32,2600,0.0,1.0
2003-02-28,1.771,1.95,1.74,1.87,7100,1.771,1.95,1.74,1.87,7100,0.0,1.0
2003-03-03,1.8,1.92,1.8,1.82,2600,1.8,1.92,1.8,1.82,2600,0.0,1.0
2003-03-04,1.85,1.86,1.85,1.85,900,1.85,1.86,1.85,1.85,900,0.0,1.0
2003-03-05,1.85,1.85,1.85,1.85,0,1.85,1.85,1.85,1.85,0,0.0,1.0
2003-03-06,1.95,1.97,1.85,1.85,92200,1.95,1.97,1.85,1.85,92200,0.0,1.0
2003-03-07,2.01,2.01,1.95,1.97,1800,2.01,2.01,1.95,1.97,1800,0.0,1.0
2003-03-10,2.01,2.01,2.01,2.01,0,2.01,2.01,2.01,2.01,0,0.0,1.0
2003-03-11,1.85,1.95,1.85,1.95,1200,1.85,1.95,1.85,1.95,1200,0.0,1.0
2003-03-12,1.82,1.82,1.82,1.82,100,1.82,1.82,1.82,1.82,100,0.0,1.0
2003-03-13,1.82,1.82,1.82,1.82,0,1.82,1.82,1.82,1.82,0,0.0,1.0
2003-03-14,1.82,1.82,1.82,1.82,0,1.82,1.82,1.82,1.82,0,0.0,1.0
2003-03-17,1.76,1.76,1.76,1.76,300,1.76,1.76,1.76,1.76,300,0.0,1.0
2003-03-18,1.83,1.83,1.83,1.83,100,1.83,1.83,1.83,1.83,100,0.0,1.0
2003-03-19,2.05,2.05,1.78,1.85,4400,2.05,2.05,1.78,1.85,4400,0.0,1.0
2003-03-20,2.08,2.08,1.99,1.99,1300,2.08,2.08,1.99,1.99,1300,0.0,1.0
2003-03-21,2.2,2.2,2.04,2.08,2100,2.2,2.2,2.04,2.08,2100,0.0,1.0
2003-03-24,2.45,2.45,2.21,2.21,2900,2.45,2.45,2.21,2.21,2900,0.0,1.0
2003-03-25,2.47,2.65,2.4,2.49,10600,2.47,2.65,2.4,2.49,10600,0.0,1.0
2003-03-26,2.36,2.39,2.36,2.39,300,2.36,2.39,2.36,2.39,300,0.0,1.0
2003-03-27,2.49,2.49,2.34,2.39,400,2.49,2.49,2.34,2.39,400,0.0,1.0
2003-03-28,2.49,2.49,2.49,2.49,0,2.49,2.49,2.49,2.49,0,0.0,1.0
2003-03-31,2.35,2.35,2.25,2.29,300,2.35,2.35,2.25,2.29,300,0.0,1.0
2003-04-01,2.24,2.27,2.24,2.27,3200,2.24,2.27,2.24,2.27,3200,0.0,1.0
2003-04-02,2.35,2.35,2.26,2.26,300,2.35,2.35,2.26,2.26,300,0.0,1.0
2003-04-03,2.24,2.34,2.24,2.34,600,2.24,2.34,2.24,2.34,600,0.0,1.0
2003-04-04,2.3,2.3,2.22,2.22,1100,2.3,2.3,2.22,2.22,1100,0.0,1.0
2003-04-07,2.3,2.3,2.3,2.3,0,2.3,2.3,2.3,2.3,0,0.0,1.0
2003-04-08,2.3,2.3,2.3,2.3,0,2.3,2.3,2.3,2.3,0,0.0,1.0
2003-04-09,2.3,2.3,2.3,2.3,0,2.3,2.3,2.3,2.3,0,0.0,1.0
2003-04-10,2.3,2.3,2.3,2.3,0,2.3,2.3,2.3,2.3,0,0.0,1.0
2003-04-11,2.12,2.19,2.08,2.19,3400,2.12,2.19,2.08,2.19,3400,0.0,1.0
2003-04-14,2.12,2.12,2.12,2.12,2600,2.12,2.12,2.12,2.12,2600,0.0,1.0
2003-04-15,2.12,2.12,2.12,2.12,100,2.12,2.12,2.12,2.12,100,0.0,1.0
2003-04-16,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
2003-04-17,2.23,2.23,2.12,2.12,1200,2.23,2.23,2.12,2.12,1200,0.0,1.0
2003-04-21,2.2,2.2,2.12,2.12,2800,2.2,2.2,2.12,2.12,2800,0.0,1.0
2003-04-22,2.2,2.2,2.12,2.12,1800,2.2,2.2,2.12,2.12,1800,0.0,1.0
2003-04-23,2.3,2.3,2.23,2.23,8100,2.3,2.3,2.23,2.23,8100,0.0,1.0
2003-04-24,2.22,2.33,2.22,2.23,4200,2.22,2.33,2.22,2.23,4200,0.0,1.0
2003-04-25,2.35,2.35,2.22,2.22,4100,2.35,2.35,2.22,2.22,4100,0.0,1.0
2003-04-28,2.53,2.53,2.39,2.39,900,2.53,2.53,2.39,2.39,900,0.0,1.0
2003-04-29,2.53,2.53,2.53,2.53,0,2.53,2.53,2.53,2.53,0,0.0,1.0
2003-04-30,2.59,2.59,2.59,2.59,100,2.59,2.59,2.59,2.59,100,0.0,1.0
2003-05-01,2.59,2.59,2.59,2.59,0,2.59,2.59,2.59,2.59,0,0.0,1.0
2003-05-02,2.59,2.59,2.59,2.59,0,2.59,2.59,2.59,2.59,0,0.0,1.0
2003-05-05,2.65,2.65,2.56,2.56,1400,2.65,2.65,2.56,2.56,1400,0.0,1.0
2003-05-06,2.65,2.65,2.65,2.65,200,2.65,2.65,2.65,2.65,200,0.0,1.0
2003-05-07,2.5,2.58,2.5,2.58,800,2.5,2.58,2.5,2.58,800,0.0,1.0
2003-05-08,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2003-05-09,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2003-05-12,2.63,2.63,2.48,2.48,600,2.63,2.63,2.48,2.48,600,0.0,1.0
2003-05-13,2.44,2.44,2.44,2.44,400,2.44,2.44,2.44,2.44,400,0.0,1.0
2003-05-14,2.75,2.75,2.63,2.63,1400,2.75,2.75,2.63,2.63,1400,0.0,1.0
2003-05-15,2.75,2.75,2.75,2.75,300,2.75,2.75,2.75,2.75,300,0.0,1.0
2003-05-16,2.75,2.75,2.75,2.75,200,2.75,2.75,2.75,2.75,200,0.0,1.0
2003-05-19,2.76,2.76,2.76,2.76,100,2.76,2.76,2.76,2.76,100,0.0,1.0
2003-05-20,2.83,2.83,2.79,2.79,400,2.83,2.83,2.79,2.79,400,0.0,1.0
2003-05-21,2.85,2.85,2.85,2.85,100,2.85,2.85,2.85,2.85,100,0.0,1.0
2003-05-22,2.92,2.92,2.86,2.87,3200,2.92,2.92,2.86,2.87,3200,0.0,1.0
2003-05-23,2.82,2.85,2.82,2.85,400,2.82,2.85,2.82,2.85,400,0.0,1.0
2003-05-27,2.9,2.9,2.81,2.81,500,2.9,2.9,2.81,2.81,500,0.0,1.0
2003-05-28,3.2,3.2,2.92,2.92,2400,3.2,3.2,2.92,2.92,2400,0.0,1.0
2003-05-29,2.67,3.12,2.66,3.12,6000,2.67,3.12,2.66,3.12,6000,0.0,1.0
2003-05-30,2.87,3.02,2.7,2.82,3800,2.87,3.02,2.7,2.82,3800,0.0,1.0
2003-06-02,2.98,3.18,2.92,2.92,5100,2.98,3.18,2.92,2.92,5100,0.0,1.0
2003-06-03,2.98,2.98,2.98,2.98,0,2.98,2.98,2.98,2.98,0,0.0,1.0
2003-06-04,3.02,3.02,2.82,2.97,1100,3.02,3.02,2.82,2.97,1100,0.0,1.0
2003-06-05,3.2,3.2,3.12,3.12,300,3.2,3.2,3.12,3.12,300,0.0,1.0
2003-06-06,2.99,3.2,2.99,3.2,1500,2.99,3.2,2.99,3.2,1500,0.0,1.0
2003-06-09,2.99,2.99,2.99,2.99,0,2.99,2.99,2.99,2.99,0,0.0,1.0
2003-06-10,2.99,2.99,2.99,2.99,0,2.99,2.99,2.99,2.99,0,0.0,1.0
2003-06-11,2.99,2.99,2.99,2.99,0,2.99,2.99,2.99,2.99,0,0.0,1.0
2003-06-12,2.81,2.97,2.81,2.97,2100,2.81,2.97,2.81,2.97,2100,0.0,1.0
2003-06-13,2.82,2.86,2.82,2.85,700,2.82,2.86,2.82,2.85,700,0.0,1.0
2003-06-16,2.82,2.82,2.82,2.82,0,2.82,2.82,2.82,2.82,0,0.0,1.0
2003-06-17,2.85,2.85,2.8,2.8,300,2.85,2.85,2.8,2.8,300,0.0,1.0
2003-06-18,2.8,2.8,2.8,2.8,1100,2.8,2.8,2.8,2.8,1100,0.0,1.0
2003-06-19,2.8,2.85,2.8,2.85,300,2.8,2.85,2.8,2.85,300,0.0,1.0
2003-06-20,2.85,2.85,2.85,2.85,1500,2.85,2.85,2.85,2.85,1500,0.0,1.0
2003-06-23,2.77,2.77,2.77,2.77,200,2.77,2.77,2.77,2.77,200,0.0,1.0
2003-06-24,3.05,3.05,2.95,2.95,1300,3.05,3.05,2.95,2.95,1300,0.0,1.0
2003-06-25,3.05,3.05,3.05,3.05,0,3.05,3.05,3.05,3.05,0,0.0,1.0
2003-06-26,2.88,2.88,2.88,2.88,100,2.88,2.88,2.88,2.88,100,0.0,1.0
2003-06-27,3.04,3.04,2.88,2.88,500,3.04,3.04,2.88,2.88,500,0.0,1.0
2003-06-30,2.81,2.88,2.81,2.88,400,2.81,2.88,2.81,2.88,400,0.0,1.0
2003-07-01,2.81,2.81,2.81,2.81,0,2.81,2.81,2.81,2.81,0,0.0,1.0
2003-07-02,2.85,2.85,2.85,2.85,200,2.85,2.85,2.85,2.85,200,0.0,1.0
2003-07-03,2.85,2.85,2.85,2.85,0,2.85,2.85,2.85,2.85,0,0.0,1.0
2003-07-07,2.68,2.81,2.61,2.81,4100,2.68,2.81,2.61,2.81,4100,0.0,1.0
2003-07-08,2.75,2.75,2.66,2.66,900,2.75,2.75,2.66,2.66,900,0.0,1.0
2003-07-09,2.82,2.82,2.63,2.63,1600,2.82,2.82,2.63,2.63,1600,0.0,1.0
2003-07-10,2.7,2.7,2.7,2.7,200,2.7,2.7,2.7,2.7,200,0.0,1.0
2003-07-11,2.85,2.85,2.82,2.82,300,2.85,2.85,2.82,2.82,300,0.0,1.0
2003-07-14,3.3,3.3,2.88,2.9,7300,3.3,3.3,2.88,2.9,7300,0.0,1.0
2003-07-15,3.32,3.32,3.28,3.28,1900,3.32,3.32,3.28,3.28,1900,0.0,1.0
2003-07-16,3.32,3.32,3.32,3.32,500,3.32,3.32,3.32,3.32,500,0.0,1.0
2003-07-17,3.21,3.24,3.21,3.24,400,3.21,3.24,3.21,3.24,400,0.0,1.0
2003-07-18,3.21,3.21,3.21,3.21,0,3.21,3.21,3.21,3.21,0,0.0,1.0
2003-07-21,3.111,3.25,3.11,3.25,900,3.111,3.25,3.11,3.25,900,0.0,1.0
2003-07-22,3.1,3.11,3.01,3.11,700,3.1,3.11,3.01,3.11,700,0.0,1.0
2003-07-23,3.35,3.4,3.03,3.03,7200,3.35,3.4,3.03,3.03,7200,0.0,1.0
2003-07-24,3.349,3.35,3.349,3.35,300,3.349,3.35,3.349,3.35,300,0.0,1.0
2003-07-25,3.35,3.35,3.35,3.35,400,3.35,3.35,3.35,3.35,400,0.0,1.0
2003-07-28,3.349,3.349,3.349,3.349,100,3.349,3.349,3.349,3.349,100,0.0,1.0
2003-07-29,3.801,3.9,3.349,3.35,14200,3.801,3.9,3.349,3.35,14200,0.0,1.0
2003-07-30,4.05,4.05,3.8,3.8,4000,4.05,4.05,3.8,3.8,4000,0.0,1.0
2003-07-31,3.94,4.1,3.7,4.05,2200,3.94,4.1,3.7,4.05,2200,0.0,1.0
2003-08-01,3.7,3.78,3.7,3.78,900,3.7,3.78,3.7,3.78,900,0.0,1.0
2003-08-04,3.7,3.7,3.7,3.7,0,3.7,3.7,3.7,3.7,0,0.0,1.0
2003-08-05,3.64,3.64,3.64,3.64,100,3.64,3.64,3.64,3.64,100,0.0,1.0
2003-08-06,3.8,3.8,3.59,3.64,2800,3.8,3.8,3.59,3.64,2800,0.0,1.0
2003-08-07,3.8,3.8,3.8,3.8,0,3.8,3.8,3.8,3.8,0,0.0,1.0
2003-08-08,3.96,4.0,3.9,3.9,800,3.96,4.0,3.9,3.9,800,0.0,1.0
2003-08-11,3.95,3.951,3.95,3.951,300,3.95,3.951,3.95,3.951,300,0.0,1.0
2003-08-12,3.95,3.95,3.95,3.95,400,3.95,3.95,3.95,3.95,400,0.0,1.0
2003-08-13,3.95,3.95,3.95,3.95,0,3.95,3.95,3.95,3.95,0,0.0,1.0
2003-08-14,4.05,4.05,3.95,3.95,1200,4.05,4.05,3.95,3.95,1200,0.0,1.0
2003-08-15,4.1,4.1,3.89,3.89,1700,4.1,4.1,3.89,3.89,1700,0.0,1.0
2003-08-18,4.25,4.25,4.09,4.09,3300,4.25,4.25,4.09,4.09,3300,0.0,1.0
2003-08-19,4.11,4.15,4.11,4.15,1700,4.11,4.15,4.11,4.15,1700,0.0,1.0
2003-08-20,4.08,4.08,4.08,4.08,100,4.08,4.08,4.08,4.08,100,0.0,1.0
2003-08-21,3.95,4.05,3.95,4.05,300,3.95,4.05,3.95,4.05,300,0.0,1.0
2003-08-22,4.25,4.25,4.07,4.07,3600,4.25,4.25,4.07,4.07,3600,0.0,1.0
2003-08-25,4.0,4.05,3.85,4.05,2200,4.0,4.05,3.85,4.05,2200,0.0,1.0
2003-08-26,4.05,4.1,4.0,4.0,1000,4.05,4.1,4.0,4.0,1000,0.0,1.0
2003-08-27,4.05,4.05,4.05,4.05,0,4.05,4.05,4.05,4.05,0,0.0,1.0
2003-08-28,3.94,3.94,3.94,3.94,1000,3.94,3.94,3.94,3.94,1000,0.0,1.0
2003-08-29,4.25,4.25,4.09,4.09,1600,4.25,4.25,4.09,4.09,1600,0.0,1.0
2003-09-02,4.25,4.25,4.25,4.25,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2003-09-03,4.24,4.24,4.24,4.24,400,4.24,4.24,4.24,4.24,400,0.0,1.0
2003-09-04,4.4,4.47,4.02,4.25,4300,4.4,4.47,4.02,4.25,4300,0.0,1.0
2003-09-05,4.36,4.36,4.36,4.36,100,4.36,4.36,4.36,4.36,100,0.0,1.0
2003-09-08,4.36,4.36,4.36,4.36,0,4.36,4.36,4.36,4.36,0,0.0,1.0
2003-09-09,4.32,4.32,4.32,4.32,300,4.32,4.32,4.32,4.32,300,0.0,1.0
2003-09-10,4.32,4.32,4.32,4.32,0,4.32,4.32,4.32,4.32,0,0.0,1.0
2003-09-11,4.21,4.321,4.21,4.31,1000,4.21,4.321,4.21,4.31,1000,0.0,1.0
2003-09-12,3.91,4.11,3.91,4.11,2900,3.91,4.11,3.91,4.11,2900,0.0,1.0
2003-09-15,4.03,4.11,4.03,4.11,2100,4.03,4.11,4.03,4.11,2100,0.0,1.0
2003-09-16,4.03,4.03,4.03,4.03,0,4.03,4.03,4.03,4.03,0,0.0,1.0
2003-09-17,4.179,4.179,4.179,4.179,300,4.179,4.179,4.179,4.179,300,0.0,1.0
2003-09-18,4.05,4.25,4.05,4.25,2300,4.05,4.25,4.05,4.25,2300,0.0,1.0
2003-09-19,4.15,4.15,4.1,4.1,5500,4.15,4.15,4.1,4.1,5500,0.0,1.0
2003-09-22,4.15,4.15,4.15,4.15,0,4.15,4.15,4.15,4.15,0,0.0,1.0
2003-09-23,4.3,4.31,4.05,4.05,10100,4.3,4.31,4.05,4.05,10100,0.0,1.0
2003-09-24,4.21,4.39,4.1,4.39,10700,4.21,4.39,4.1,4.39,10700,0.0,1.0
2003-09-25,4.019,4.149,3.92,4.101,6000,4.019,4.149,3.92,4.101,6000,0.0,1.0
2003-09-26,3.61,3.96,3.61,3.9,10200,3.61,3.96,3.61,3.9,10200,0.0,1.0
2003-09-29,3.739,3.74,3.61,3.61,7900,3.739,3.74,3.61,3.61,7900,0.0,1.0
2003-09-30,3.75,3.75,3.6,3.74,2400,3.75,3.75,3.6,3.74,2400,0.0,1.0
2003-10-01,3.69,3.7,3.6,3.7,1000,3.69,3.7,3.6,3.7,1000,0.0,1.0
2003-10-02,3.64,3.87,3.64,3.7,7600,3.64,3.87,3.64,3.7,7600,0.0,1.0
2003-10-03,3.8,3.81,3.8,3.8,1300,3.8,3.81,3.8,3.8,1300,0.0,1.0
2003-10-06,3.85,3.85,3.82,3.82,500,3.85,3.85,3.82,3.82,500,0.0,1.0
2003-10-07,3.72,3.88,3.72,3.88,1100,3.72,3.88,3.72,3.88,1100,0.0,1.0
2003-10-08,3.71,3.9,3.71,3.89,3000,3.71,3.9,3.71,3.89,3000,0.0,1.0
2003-10-09,3.9,3.9,3.89,3.89,1500,3.9,3.9,3.89,3.89,1500,0.0,1.0
2003-10-10,3.81,3.81,3.81,3.81,300,3.81,3.81,3.81,3.81,300,0.0,1.0
2003-10-13,3.86,3.86,3.809,3.81,2100,3.86,3.86,3.809,3.81,2100,0.0,1.0
2003-10-14,3.79,3.81,3.72,3.81,1700,3.79,3.81,3.72,3.81,1700,0.0,1.0
2003-10-15,3.79,3.79,3.79,3.79,0,3.79,3.79,3.79,3.79,0,0.0,1.0
2003-10-16,3.79,3.79,3.79,3.79,0,3.79,3.79,3.79,3.79,0,0.0,1.0
2003-10-17,3.95,3.95,3.9,3.9,2900,3.95,3.95,3.9,3.9,2900,0.0,1.0
2003-10-20,3.85,3.96,3.72,3.8,4800,3.85,3.96,3.72,3.8,4800,0.0,1.0
2003-10-21,4.06,4.06,3.94,3.94,2500,4.06,4.06,3.94,3.94,2500,0.0,1.0
2003-10-22,4.01,4.04,4.01,4.04,900,4.01,4.04,4.01,4.04,900,0.0,1.0
2003-10-23,3.92,4.01,3.81,4.01,3600,3.92,4.01,3.81,4.01,3600,0.0,1.0
2003-10-24,3.98,3.982,3.98,3.98,1400,3.98,3.982,3.98,3.98,1400,0.0,1.0
2003-10-27,3.98,3.98,3.98,3.98,0,3.98,3.98,3.98,3.98,0,0.0,1.0
2003-10-28,3.91,4.06,3.91,4.019,4600,3.91,4.06,3.91,4.019,4600,0.0,1.0
2003-10-29,3.88,3.88,3.85,3.88,1500,3.88,3.88,3.85,3.88,1500,0.0,1.0
2003-10-30,3.88,3.88,3.75,3.83,2600,3.88,3.88,3.75,3.83,2600,0.0,1.0
2003-10-31,3.89,3.89,3.77,3.8,1100,3.89,3.89,3.77,3.8,1100,0.0,1.0
2003-11-03,3.89,4.66,3.84,3.84,21100,3.89,4.66,3.84,3.84,21100,0.0,1.0
2003-11-04,4.01,4.33,3.979,3.979,6400,4.01,4.33,3.979,3.979,6400,0.0,1.0
2003-11-05,3.95,4.0,3.95,4.0,500,3.95,4.0,3.95,4.0,500,0.0,1.0
2003-11-06,4.0,4.05,3.94,4.0,10500,4.0,4.05,3.94,4.0,10500,0.0,1.0
2003-11-07,3.92,4.02,3.92,4.02,1200,3.92,4.02,3.92,4.02,1200,0.0,1.0
2003-11-10,3.91,3.92,3.91,3.92,1100,3.91,3.92,3.91,3.92,1100,0.0,1.0
2003-11-11,3.91,3.91,3.91,3.91,0,3.91,3.91,3.91,3.91,0,0.0,1.0
2003-11-12,3.91,3.91,3.91,3.91,0,3.91,3.91,3.91,3.91,0,0.0,1.0
2003-11-13,4.02,4.02,4.02,4.02,200,4.02,4.02,4.02,4.02,200,0.0,1.0
2003-11-14,4.02,4.02,4.02,4.02,0,4.02,4.02,4.02,4.02,0,0.0,1.0
2003-11-17,3.85,3.85,3.85,3.85,1100,3.85,3.85,3.85,3.85,1100,0.0,1.0
2003-11-18,3.9,3.99,3.9,3.98,500,3.9,3.99,3.9,3.98,500,0.0,1.0
2003-11-19,3.91,3.91,3.91,3.91,500,3.91,3.91,3.91,3.91,500,0.0,1.0
2003-11-20,3.79,3.9,3.45,3.9,7100,3.79,3.9,3.45,3.9,7100,0.0,1.0
2003-11-21,3.89,3.89,3.89,3.89,100,3.89,3.89,3.89,3.89,100,0.0,1.0
2003-11-24,3.77,3.78,3.77,3.78,200,3.77,3.78,3.77,3.78,200,0.0,1.0
2003-11-25,3.79,3.92,3.4,3.68,13300,3.79,3.92,3.4,3.68,13300,0.0,1.0
2003-11-26,3.79,3.79,3.79,3.79,0,3.79,3.79,3.79,3.79,0,0.0,1.0
2003-11-28,3.869,3.869,3.869,3.869,100,3.869,3.869,3.869,3.869,100,0.0,1.0
2003-12-01,3.88,3.92,3.88,3.92,2600,3.88,3.92,3.88,3.92,2600,0.0,1.0
2003-12-02,3.781,3.97,3.781,3.9,1200,3.781,3.97,3.781,3.9,1200,0.0,1.0
2003-12-03,3.77,3.78,3.77,3.78,1900,3.77,3.78,3.77,3.78,1900,0.0,1.0
2003-12-04,3.98,3.98,3.98,3.98,1600,3.98,3.98,3.98,3.98,1600,0.0,1.0
2003-12-05,3.95,3.95,3.95,3.95,300,3.95,3.95,3.95,3.95,300,0.0,1.0
2003-12-08,3.811,3.811,3.811,3.811,100,3.811,3.811,3.811,3.811,100,0.0,1.0
2003-12-09,3.811,3.811,3.811,3.811,0,3.811,3.811,3.811,3.811,0,0.0,1.0
2003-12-10,3.81,3.941,3.81,3.94,4000,3.81,3.941,3.81,3.94,4000,0.0,1.0
2003-12-11,3.81,3.81,3.81,3.81,0,3.81,3.81,3.81,3.81,0,0.0,1.0
2003-12-12,3.68,3.8,3.57,3.8,2700,3.68,3.8,3.57,3.8,2700,0.0,1.0
2003-12-15,3.65,3.65,3.57,3.57,1700,3.65,3.65,3.57,3.57,1700,0.0,1.0
2003-12-16,3.65,3.65,3.65,3.65,0,3.65,3.65,3.65,3.65,0,0.0,1.0
2003-12-17,3.62,3.62,3.61,3.61,300,3.62,3.62,3.61,3.61,300,0.0,1.0
2003-12-18,3.6,3.7,3.6,3.6,5100,3.6,3.7,3.6,3.6,5100,0.0,1.0
2003-12-19,3.51,3.55,3.51,3.55,4600,3.51,3.55,3.51,3.55,4600,0.0,1.0
2003-12-22,3.44,3.609,3.44,3.6,7000,3.44,3.609,3.44,3.6,7000,0.0,1.0
2003-12-23,3.19,3.37,3.07,3.37,12600,3.19,3.37,3.07,3.37,12600,0.0,1.0
2003-12-24,3.15,3.3,3.08,3.2,8300,3.15,3.3,3.08,3.2,8300,0.0,1.0
2003-12-26,3.23,3.23,3.21,3.21,200,3.23,3.23,3.21,3.21,200,0.0,1.0
2003-12-29,3.59,3.66,3.3,3.3,4300,3.59,3.66,3.3,3.3,4300,0.0,1.0
2003-12-30,3.39,3.69,3.39,3.69,5700,3.39,3.69,3.39,3.69,5700,0.0,1.0
2003-12-31,3.1,3.43,3.05,3.43,18900,3.1,3.43,3.05,3.43,18900,0.0,1.0
2004-01-02,3.12,3.21,3.04,3.09,19700,3.12,3.21,3.04,3.09,19700,0.0,1.0
2004-01-05,3.23,3.24,3.05,3.1,1400,3.23,3.24,3.05,3.1,1400,0.0,1.0
2004-01-06,3.21,3.21,3.09,3.12,18800,3.21,3.21,3.09,3.12,18800,0.0,1.0
2004-01-07,3.15,3.29,3.08,3.249,28000,3.15,3.29,3.08,3.249,28000,0.0,1.0
2004-01-08,3.29,3.33,3.16,3.29,33900,3.29,3.33,3.16,3.29,33900,0.0,1.0
2004-01-09,3.22,3.4,3.22,3.28,13000,3.22,3.4,3.22,3.28,13000,0.0,1.0
2004-01-12,3.9,4.02,3.25,3.25,29300,3.9,4.02,3.25,3.25,29300,0.0,1.0
2004-01-13,4.119,4.23,3.97,4.0,11900,4.119,4.23,3.97,4.0,11900,0.0,1.0
2004-01-14,4.7,4.7,4.0,4.0,20700,4.7,4.7,4.0,4.0,20700,0.0,1.0
2004-01-15,5.45,6.27,4.62,4.62,30200,5.45,6.27,4.62,4.62,30200,0.0,1.0
2004-01-16,5.09,5.569,5.01,5.35,58400,5.09,5.569,5.01,5.35,58400,0.0,1.0
2004-01-20,5.149,5.26,5.0,5.17,13300,5.149,5.26,5.0,5.17,13300,0.0,1.0
2004-01-21,5.24,5.24,5.0,5.1,15400,5.24,5.24,5.0,5.1,15400,0.0,1.0
2004-01-22,5.3,5.3,5.0,5.27,19500,5.3,5.3,5.0,5.27,19500,0.0,1.0
2004-01-23,5.649,5.649,5.0,5.12,20200,5.649,5.649,5.0,5.12,20200,0.0,1.0
2004-01-26,6.18,6.91,5.0,5.35,126000,6.18,6.91,5.0,5.35,126000,0.0,1.0
2004-01-27,5.44,6.15,5.43,6.15,69700,5.44,6.15,5.43,6.15,69700,0.0,1.0
2004-01-28,5.6,6.08,5.36,5.36,40700,5.6,6.08,5.36,5.36,40700,0.0,1.0
2004-01-29,6.05,6.13,5.5,5.5,31600,6.05,6.13,5.5,5.5,31600,0.0,1.0
2004-01-30,5.92,6.14,5.79,6.08,86700,5.92,6.14,5.79,6.08,86700,0.0,1.0
2004-02-02,5.72,5.95,5.47,5.9,51400,5.72,5.95,5.47,5.9,51400,0.0,1.0
2004-02-03,6.0,6.03,5.781,5.82,27100,6.0,6.03,5.781,5.82,27100,0.0,1.0
2004-02-04,6.11,6.13,5.8,5.99,26300,6.11,6.13,5.8,5.99,26300,0.0,1.0
2004-02-05,6.42,6.5,6.1,6.13,32300,6.42,6.5,6.1,6.13,32300,0.0,1.0
2004-02-06,6.28,6.6,6.28,6.6,7400,6.28,6.6,6.28,6.6,7400,0.0,1.0
2004-02-09,6.18,6.18,6.18,6.18,100,6.18,6.18,6.18,6.18,100,0.0,1.0
2004-02-10,5.9,5.99,5.79,5.99,2500,5.9,5.99,5.79,5.99,2500,0.0,1.0
2004-02-11,5.89,5.89,5.87,5.87,1100,5.89,5.89,5.87,5.87,1100,0.0,1.0
2004-02-12,5.841,5.87,5.811,5.87,1100,5.841,5.87,5.811,5.87,1100,0.0,1.0
2004-02-13,5.81,5.81,5.81,5.81,1000,5.81,5.81,5.81,5.81,1000,0.0,1.0
2004-02-17,5.86,5.86,5.85,5.85,900,5.86,5.86,5.85,5.85,900,0.0,1.0
2004-02-18,5.8,5.8,5.8,5.8,600,5.8,5.8,5.8,5.8,600,0.0,1.0
2004-02-19,5.8,5.8,5.75,5.75,5200,5.8,5.8,5.75,5.75,5200,0.0,1.0
2004-02-20,5.2,5.76,5.2,5.75,4400,5.2,5.76,5.2,5.75,4400,0.0,1.0
2004-02-23,5.25,5.25,5.25,5.25,900,5.25,5.25,5.25,5.25,900,0.0,1.0
2004-02-24,5.381,5.381,5.25,5.27,600,5.381,5.381,5.25,5.27,600,0.0,1.0
2004-02-25,5.36,5.37,5.225,5.225,5700,5.36,5.37,5.225,5.225,5700,0.0,1.0
2004-02-26,5.25,5.56,5.2,5.325,8000,5.25,5.56,5.2,5.325,8000,0.0,1.0
2004-02-27,4.56,5.251,4.56,5.251,13400,4.56,5.251,4.56,5.251,13400,0.0,1.0
2004-03-01,4.25,4.63,4.1,4.63,9300,4.25,4.63,4.1,4.63,9300,0.0,1.0
2004-03-02,4.25,4.25,4.25,4.25,0,4.25,4.25,4.25,4.25,0,0.0,1.0
2004-03-03,4.16,4.46,4.05,4.11,4100,4.16,4.46,4.05,4.11,4100,0.0,1.0
2004-03-04,4.06,4.71,4.06,4.39,3200,4.06,4.71,4.06,4.39,3200,0.0,1.0
2004-03-05,4.51,4.66,4.05,4.14,9600,4.51,4.66,4.05,4.14,9600,0.0,1.0
2004-03-08,4.51,4.76,4.51,4.66,4400,4.51,4.76,4.51,4.66,4400,0.0,1.0
2004-03-09,4.69,4.89,4.53,4.89,3000,4.69,4.89,4.53,4.89,3000,0.0,1.0
2004-03-10,4.72,4.89,4.7,4.7,2400,4.72,4.89,4.7,4.7,2400,0.0,1.0
2004-03-11,4.6,4.6,4.6,4.6,10000,4.6,4.6,4.6,4.6,10000,0.0,1.0
2004-03-12,4.78,4.9,4.43,4.9,22900,4.78,4.9,4.43,4.9,22900,0.0,1.0
2004-03-15,4.55,4.55,4.55,4.55,500,4.55,4.55,4.55,4.55,500,0.0,1.0
2004-03-16,4.57,4.63,4.41,4.41,2800,4.57,4.63,4.41,4.41,2800,0.0,1.0
2004-03-17,4.6,4.9,4.51,4.62,2800,4.6,4.9,4.51,4.62,2800,0.0,1.0
2004-03-18,4.6,4.6,4.6,4.6,0,4.6,4.6,4.6,4.6,0,0.0,1.0
2004-03-19,4.97,5.03,4.46,4.59,10200,4.97,5.03,4.46,4.59,10200,0.0,1.0
2004-03-22,4.97,4.97,4.97,4.97,0,4.97,4.97,4.97,4.97,0,0.0,1.0
2004-03-23,5.07,5.07,4.62,4.95,3100,5.07,5.07,4.62,4.95,3100,0.0,1.0
2004-03-24,5.0327,5.1,5.03,5.03,16000,5.0327,5.1,5.03,5.03,16000,0.0,1.0
2004-03-25,4.43,4.85,4.31,4.795,13400,4.43,4.85,4.31,4.795,13400,0.0,1.0
2004-03-26,4.42,4.76,4.21,4.56,3800,4.42,4.76,4.21,4.56,3800,0.0,1.0
2004-03-29,4.53,4.72,4.27,4.39,10600,4.53,4.72,4.27,4.39,10600,0.0,1.0
2004-03-30,4.5,4.95,4.4,4.51,14800,4.5,4.95,4.4,4.51,14800,0.0,1.0
2004-03-31,5.01,5.15,4.5,4.66,16000,5.01,5.15,4.5,4.66,16000,0.0,1.0
2004-04-01,4.93,5.1,4.78,4.89,4000,4.93,5.1,4.78,4.89,4000,0.0,1.0
2004-04-02,5.03,5.03,4.98,5.0,2500,5.03,5.03,4.98,5.0,2500,0.0,1.0
2004-04-05,5.11,5.11,5.1,5.1,200,5.11,5.11,5.1,5.1,200,0.0,1.0
2004-04-06,4.88,5.1,4.88,5.1,2900,4.88,5.1,4.88,5.1,2900,0.0,1.0
2004-04-07,4.88,4.88,4.88,4.88,0,4.88,4.88,4.88,4.88,0,0.0,1.0
2004-04-08,4.98,5.09,4.8,5.09,17200,4.98,5.09,4.8,5.09,17200,0.0,1.0
2004-04-12,4.98,5.12,4.84,5.12,1700,4.98,5.12,4.84,5.12,1700,0.0,1.0
2004-04-13,4.75,4.96,4.75,4.8,3800,4.75,4.96,4.75,4.8,3800,0.0,1.0
2004-04-14,4.72,4.72,4.61,4.61,1100,4.72,4.72,4.61,4.61,1100,0.0,1.0
2004-04-15,4.57,4.87,4.57,4.87,800,4.57,4.87,4.57,4.87,800,0.0,1.0
2004-04-16,4.5,4.76,4.5,4.67,5800,4.5,4.76,4.5,4.67,5800,0.0,1.0
2004-04-19,4.51,4.81,4.5,4.7,1600,4.51,4.81,4.5,4.7,1600,0.0,1.0
2004-04-20,3.78,4.78,3.73,4.39,16900,3.78,4.78,3.73,4.39,16900,0.0,1.0
2004-04-21,3.92,4.15,3.765,3.8,5700,3.92,4.15,3.765,3.8,5700,0.0,1.0
2004-04-22,3.8,4.36,3.8,3.901,8600,3.8,4.36,3.8,3.901,8600,0.0,1.0
2004-04-23,4.28,4.28,3.9,3.9,7200,4.28,4.28,3.9,3.9,7200,0.0,1.0
2004-04-26,4.3,4.42,3.73,3.76,4100,4.3,4.42,3.73,3.76,4100,0.0,1.0
2004-04-27,3.9,4.44,3.68,4.02,17200,3.9,4.44,3.68,4.02,17200,0.0,1.0
2004-04-28,3.91,4.09,3.8,3.801,3300,3.91,4.09,3.8,3.801,3300,0.0,1.0
2004-04-29,3.85,3.99,3.75,3.94,2800,3.85,3.99,3.75,3.94,2800,0.0,1.0
2004-04-30,3.85,3.85,3.85,3.85,900,3.85,3.85,3.85,3.85,900,0.0,1.0
2004-05-03,3.57,3.75,3.56,3.75,8600,3.57,3.75,3.56,3.75,8600,0.0,1.0
2004-05-04,4.0,4.0,3.7,4.0,9000,4.0,4.0,3.7,4.0,9000,0.0,1.0
2004-05-05,3.71,4.26,3.7,4.16,2300,3.71,4.26,3.7,4.16,2300,0.0,1.0
2004-05-06,3.81,3.81,3.61,3.63,800,3.81,3.81,3.61,3.63,800,0.0,1.0
2004-05-07,3.32,3.85,3.28,3.85,9200,3.32,3.85,3.28,3.85,9200,0.0,1.0
2004-05-10,3.23,3.53,3.17,3.53,14000,3.23,3.53,3.17,3.53,14000,0.0,1.0
2004-05-11,3.6,3.75,3.4,3.4,7200,3.6,3.75,3.4,3.4,7200,0.0,1.0
2004-05-12,3.71,3.75,3.2,3.3,6500,3.71,3.75,3.2,3.3,6500,0.0,1.0
2004-05-13,3.95,4.07,3.73,4.0,4400,3.95,4.07,3.73,4.0,4400,0.0,1.0
2004-05-14,3.9,4.05,3.61,3.73,5800,3.9,4.05,3.61,3.73,5800,0.0,1.0
2004-05-17,3.9,3.9,3.9,3.9,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2004-05-18,3.68,4.19,3.68,3.92,3500,3.68,4.19,3.68,3.92,3500,0.0,1.0
2004-05-19,3.57,4.2,3.57,4.2,6000,3.57,4.2,3.57,4.2,6000,0.0,1.0
2004-05-20,4.0,4.07,3.2,3.43,4400,4.0,4.07,3.2,3.43,4400,0.0,1.0
2004-05-21,3.84,4.02,3.75,3.75,3300,3.84,4.02,3.75,3.75,3300,0.0,1.0
2004-05-24,3.72,4.02,3.35,3.7,7900,3.72,4.02,3.35,3.7,7900,0.0,1.0
2004-05-25,3.86,3.9,3.46,3.46,3300,3.86,3.9,3.46,3.46,3300,0.0,1.0
2004-05-26,4.17,4.17,3.73,3.74,800,4.17,4.17,3.73,3.74,800,0.0,1.0
2004-05-27,4.2,4.31,3.8,3.88,11700,4.2,4.31,3.8,3.88,11700,0.0,1.0
2004-05-28,4.11,4.33,3.77,3.77,4800,4.11,4.33,3.77,3.77,4800,0.0,1.0
2004-06-01,4.589,4.589,3.84,3.84,5400,4.589,4.589,3.84,3.84,5400,0.0,1.0
2004-06-02,4.45,4.5,4.11,4.4,3600,4.45,4.5,4.11,4.4,3600,0.0,1.0
2004-06-03,4.35,4.44,4.35,4.44,600,4.35,4.44,4.35,4.44,600,0.0,1.0
2004-06-04,4.39,4.39,4.3,4.3,500,4.39,4.39,4.3,4.3,500,0.0,1.0
2004-06-07,4.39,4.39,4.39,4.39,0,4.39,4.39,4.39,4.39,0,0.0,1.0
2004-06-08,4.4,4.4,4.29,4.29,2400,4.4,4.4,4.29,4.29,2400,0.0,1.0
2004-06-09,4.28,4.31,4.15,4.31,900,4.28,4.31,4.15,4.31,900,0.0,1.0
2004-06-10,4.39,4.4,4.07,4.35,6000,4.39,4.4,4.07,4.35,6000,0.0,1.0
2004-06-14,4.0,4.29,3.32,4.04,6600,4.0,4.29,3.32,4.04,6600,0.0,1.0
2004-06-15,4.0,4.1,3.98,3.99,3300,4.0,4.1,3.98,3.99,3300,0.0,1.0
2004-06-16,3.95,4.05,3.62,3.95,6400,3.95,4.05,3.62,3.95,6400,0.0,1.0
2004-06-17,3.95,3.95,3.95,3.95,0,3.95,3.95,3.95,3.95,0,0.0,1.0
2004-06-18,3.95,4.03,3.94,3.94,8000,3.95,4.03,3.94,3.94,8000,0.0,1.0
2004-06-21,4.0,4.0,3.66,3.68,1000,4.0,4.0,3.66,3.68,1000,0.0,1.0
2004-06-22,3.85,3.89,3.59,3.86,4600,3.85,3.89,3.59,3.86,4600,0.0,1.0
2004-06-23,3.9,4.05,3.44,3.86,4800,3.9,4.05,3.44,3.86,4800,0.0,1.0
2004-06-24,3.9,3.9,3.9,3.9,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2004-06-25,3.92,3.92,3.65,3.79,800,3.92,3.92,3.65,3.79,800,0.0,1.0
2004-06-28,3.92,3.92,3.92,3.92,0,3.92,3.92,3.92,3.92,0,0.0,1.0
2004-06-29,3.8,3.81,3.72,3.81,6100,3.8,3.81,3.72,3.81,6100,0.0,1.0
2004-06-30,3.63,3.83,3.58,3.76,4400,3.63,3.83,3.58,3.76,4400,0.0,1.0
2004-07-01,3.9,3.9,3.71,3.71,1300,3.9,3.9,3.71,3.71,1300,0.0,1.0
2004-07-02,3.65,3.91,3.65,3.91,500,3.65,3.91,3.65,3.91,500,0.0,1.0
2004-07-06,3.76,3.76,3.76,3.76,100,3.76,3.76,3.76,3.76,100,0.0,1.0
2004-07-07,3.91,3.91,3.91,3.91,100,3.91,3.91,3.91,3.91,100,0.0,1.0
2004-07-08,3.64,3.78,3.64,3.78,300,3.64,3.78,3.64,3.78,300,0.0,1.0
2004-07-09,3.8,3.89,3.57,3.75,9700,3.8,3.89,3.57,3.75,9700,0.0,1.0
2004-07-12,3.77,3.84,3.75,3.75,600,3.77,3.84,3.75,3.75,600,0.0,1.0
2004-07-13,3.64,3.78,3.26,3.78,14500,3.64,3.78,3.26,3.78,14500,0.0,1.0
2004-07-14,3.68,3.73,3.54,3.73,1000,3.68,3.73,3.54,3.73,1000,0.0,1.0
2004-07-15,3.71,3.77,3.59,3.59,1000,3.71,3.77,3.59,3.59,1000,0.0,1.0
2004-07-16,3.71,3.76,3.56,3.56,700,3.71,3.76,3.56,3.56,700,0.0,1.0
2004-07-19,3.62,3.89,3.5,3.83,2200,3.62,3.89,3.5,3.83,2200,0.0,1.0
2004-07-20,3.71,3.89,3.46,3.89,2900,3.71,3.89,3.46,3.89,2900,0.0,1.0
2004-07-21,3.65,3.8,3.65,3.8,1500,3.65,3.8,3.65,3.8,1500,0.0,1.0
2004-07-22,3.77,3.78,3.52,3.68,5700,3.77,3.78,3.52,3.68,5700,0.0,1.0
2004-07-23,3.65,4.19,3.5,3.81,13500,3.65,4.19,3.5,3.81,13500,0.0,1.0
2004-07-26,3.71,4.12,3.5,3.66,8100,3.71,4.12,3.5,3.66,8100,0.0,1.0
2004-07-27,3.74,4.09,3.5,4.09,1400,3.74,4.09,3.5,4.09,1400,0.0,1.0
2004-07-28,3.5,3.73,3.5,3.73,1900,3.5,3.73,3.5,3.73,1900,0.0,1.0
2004-07-29,3.57,3.62,3.45,3.62,3200,3.57,3.62,3.45,3.62,3200,0.0,1.0
2004-07-30,3.6,4.07,3.21,3.21,2700,3.6,4.07,3.21,3.21,2700,0.0,1.0
2004-08-02,3.25,3.4,3.2,3.4,21600,3.25,3.4,3.2,3.4,21600,0.0,1.0
2004-08-03,3.25,3.4,3.17,3.39,2400,3.25,3.4,3.17,3.39,2400,0.0,1.0
2004-08-04,3.53,3.53,3.17,3.17,6400,3.53,3.53,3.17,3.17,6400,0.0,1.0
2004-08-05,3.53,3.53,3.53,3.53,0,3.53,3.53,3.53,3.53,0,0.0,1.0
2004-08-06,3.24,3.6,3.23,3.24,4900,3.24,3.6,3.23,3.24,4900,0.0,1.0
2004-08-09,3.3,3.5,3.3,3.41,1200,3.3,3.5,3.3,3.41,1200,0.0,1.0
2004-08-10,3.47,3.81,3.27,3.27,3600,3.47,3.81,3.27,3.27,3600,0.0,1.0
2004-08-11,3.18,3.43,3.07,3.43,4400,3.18,3.43,3.07,3.43,4400,0.0,1.0
2004-08-12,3.18,3.18,3.18,3.18,0,3.18,3.18,3.18,3.18,0,0.0,1.0
2004-08-13,3.19,3.2,3.0,3.062,2600,3.19,3.2,3.0,3.062,2600,0.0,1.0
2004-08-16,3.3,3.45,3.1,3.1,4900,3.3,3.45,3.1,3.1,4900,0.0,1.0
2004-08-17,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2004-08-18,3.18,3.18,3.04,3.04,500,3.18,3.18,3.04,3.04,500,0.0,1.0
2004-08-19,3.35,3.35,3.02,3.04,2200,3.35,3.35,3.02,3.04,2200,0.0,1.0
2004-08-20,3.49,3.49,3.0,3.34,6100,3.49,3.49,3.0,3.34,6100,0.0,1.0
2004-08-23,3.29,3.45,3.05,3.45,1800,3.29,3.45,3.05,3.45,1800,0.0,1.0
2004-08-24,3.1,3.42,3.03,3.41,5200,3.1,3.42,3.03,3.41,5200,0.0,1.0
2004-08-25,3.15,3.39,2.99,3.38,5900,3.15,3.39,2.99,3.38,5900,0.0,1.0
2004-08-26,3.16,3.3,2.98,3.3,2300,3.16,3.3,2.98,3.3,2300,0.0,1.0
2004-08-27,3.02,3.4,3.0,3.14,5000,3.02,3.4,3.0,3.14,5000,0.0,1.0
2004-08-30,3.02,3.27,2.9,3.04,11900,3.02,3.27,2.9,3.04,11900,0.0,1.0
2004-08-31,2.99,3.07,2.91,3.07,2300,2.99,3.07,2.91,3.07,2300,0.0,1.0
2004-09-01,3.08,3.37,2.95,3.08,4200,3.08,3.37,2.95,3.08,4200,0.0,1.0
2004-09-02,3.04,3.3,2.85,3.09,2700,3.04,3.3,2.85,3.09,2700,0.0,1.0
2004-09-03,3.3,3.54,3.09,3.121,17900,3.3,3.54,3.09,3.121,17900,0.0,1.0
2004-09-07,3.61,3.68,3.38,3.38,30300,3.61,3.68,3.38,3.38,30300,0.0,1.0
2004-09-08,3.88,4.28,3.33,3.33,14900,3.88,4.28,3.33,3.33,14900,0.0,1.0
2004-09-09,3.889,3.99,3.62,3.8,10400,3.889,3.99,3.62,3.8,10400,0.0,1.0
2004-09-10,3.86,3.95,3.18,3.78,5100,3.86,3.95,3.18,3.78,5100,0.0,1.0
2004-09-13,3.58,3.74,3.0,3.0,18600,3.58,3.74,3.0,3.0,18600,0.0,1.0
2004-09-14,3.5,3.711,3.289,3.54,6600,3.5,3.711,3.289,3.54,6600,0.0,1.0
2004-09-15,3.5,3.6,3.5,3.6,900,3.5,3.6,3.5,3.6,900,0.0,1.0
2004-09-16,3.57,3.75,3.239,3.239,4500,3.57,3.75,3.239,3.239,4500,0.0,1.0
2004-09-17,3.43,3.43,3.43,3.43,100,3.43,3.43,3.43,3.43,100,0.0,1.0
2004-09-20,3.51,3.511,3.501,3.501,2400,3.51,3.511,3.501,3.501,2400,0.0,1.0
2004-09-21,3.689,3.689,3.37,3.37,2600,3.689,3.689,3.37,3.37,2600,0.0,1.0
2004-09-22,3.03,3.39,3.0,3.39,2400,3.03,3.39,3.0,3.39,2400,0.0,1.0
2004-09-23,3.1,3.4,2.83,2.83,33600,3.1,3.4,2.83,2.83,33600,0.0,1.0
2004-09-24,2.99,3.34,2.82,3.19,18500,2.99,3.34,2.82,3.19,18500,0.0,1.0
2004-09-27,2.749,3.03,2.7,2.821,16900,2.749,3.03,2.7,2.821,16900,0.0,1.0
2004-09-28,2.67,2.71,2.55,2.71,5700,2.67,2.71,2.55,2.71,5700,0.0,1.0
2004-09-29,2.7,2.85,2.38,2.68,12200,2.7,2.85,2.38,2.68,12200,0.0,1.0
2004-09-30,2.75,3.03,2.42,2.42,5700,2.75,3.03,2.42,2.42,5700,0.0,1.0
2004-10-01,2.76,3.0,2.66,2.71,4400,2.76,3.0,2.66,2.71,4400,0.0,1.0
2004-10-04,2.99,2.99,2.45,2.47,6700,2.99,2.99,2.45,2.47,6700,0.0,1.0
2004-10-05,3.0,3.58,2.95,3.58,3900,3.0,3.58,2.95,3.58,3900,0.0,1.0
2004-10-06,3.0,3.0,3.0,3.0,700,3.0,3.0,3.0,3.0,700,0.0,1.0
2004-10-07,2.86,2.9,2.56,2.9,2600,2.86,2.9,2.56,2.9,2600,0.0,1.0
2004-10-08,2.99,2.99,2.99,2.99,200,2.99,2.99,2.99,2.99,200,0.0,1.0
2004-10-11,3.07,3.25,2.89,3.0,10100,3.07,3.25,2.89,3.0,10100,0.0,1.0
2004-10-12,2.99,3.15,2.99,3.15,1400,2.99,3.15,2.99,3.15,1400,0.0,1.0
2004-10-13,2.86,3.23,2.78,3.23,8500,2.86,3.23,2.78,3.23,8500,0.0,1.0
2004-10-14,2.8,3.27,2.8,3.15,5200,2.8,3.27,2.8,3.15,5200,0.0,1.0
2004-10-15,3.02,3.11,2.87,2.88,1000,3.02,3.11,2.87,2.88,1000,0.0,1.0
2004-10-18,3.02,3.02,3.02,3.02,0,3.02,3.02,3.02,3.02,0,0.0,1.0
2004-10-19,2.84,3.08,2.84,2.9,3000,2.84,3.08,2.84,2.9,3000,0.0,1.0
2004-10-20,2.87,3.05,2.87,3.05,1700,2.87,3.05,2.87,3.05,1700,0.0,1.0
2004-10-21,2.75,2.75,2.75,2.75,500,2.75,2.75,2.75,2.75,500,0.0,1.0
2004-10-22,2.99,3.05,2.93,2.96,1000,2.99,3.05,2.93,2.96,1000,0.0,1.0
2004-10-25,2.75,2.951,2.45,2.951,6200,2.75,2.951,2.45,2.951,6200,0.0,1.0
2004-10-26,2.84,2.9,2.84,2.9,900,2.84,2.9,2.84,2.9,900,0.0,1.0
2004-10-27,2.959,2.979,2.65,2.65,2700,2.959,2.979,2.65,2.65,2700,0.0,1.0
2004-10-28,2.65,3.13,2.62,3.13,81600,2.65,3.13,2.62,3.13,81600,0.0,1.0
2004-10-29,2.581,3.0,2.581,2.99,1300,2.581,3.0,2.581,2.99,1300,0.0,1.0
2004-11-01,2.621,3.01,2.621,2.89,1000,2.621,3.01,2.621,2.89,1000,0.0,1.0
2004-11-02,2.75,3.29,2.75,2.96,2700,2.75,3.29,2.75,2.96,2700,0.0,1.0
2004-11-03,2.839,2.99,2.56,2.99,5200,2.839,2.99,2.56,2.99,5200,0.0,1.0
2004-11-04,2.72,2.75,2.65,2.75,3700,2.72,2.75,2.65,2.75,3700,0.0,1.0
2004-11-05,2.6,2.85,2.6,2.84,9800,2.6,2.85,2.6,2.84,9800,0.0,1.0
2004-11-08,2.6,2.94,2.59,2.6,6300,2.6,2.94,2.59,2.6,6300,0.0,1.0
2004-11-09,2.43,2.6,2.43,2.6,4200,2.43,2.6,2.43,2.6,4200,0.0,1.0
2004-11-10,2.51,2.69,2.36,2.36,5900,2.51,2.69,2.36,2.36,5900,0.0,1.0
2004-11-11,2.75,2.75,2.74,2.74,1000,2.75,2.75,2.74,2.74,1000,0.0,1.0
2004-11-12,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2004-11-15,2.56,2.78,2.5,2.77,2300,2.56,2.78,2.5,2.77,2300,0.0,1.0
2004-11-16,2.599,2.6,2.51,2.51,3700,2.599,2.6,2.51,2.51,3700,0.0,1.0
2004-11-17,2.49,2.5,2.43,2.5,4700,2.49,2.5,2.43,2.5,4700,0.0,1.0
2004-11-18,2.3,2.51,2.3,2.42,34600,2.3,2.51,2.3,2.42,34600,0.0,1.0
2004-11-19,2.29,2.47,2.29,2.34,24500,2.29,2.47,2.29,2.34,24500,0.0,1.0
2004-11-22,2.3,2.35,2.28,2.35,6700,2.3,2.35,2.28,2.35,6700,0.0,1.0
2004-11-23,2.35,2.35,2.27,2.27,300,2.35,2.35,2.27,2.27,300,0.0,1.0
2004-11-24,2.23,2.27,2.22,2.27,3300,2.23,2.27,2.22,2.27,3300,0.0,1.0
2004-11-26,2.26,2.399,2.26,2.28,700,2.26,2.399,2.26,2.28,700,0.0,1.0
2004-11-29,2.28,2.57,2.26,2.57,6400,2.28,2.57,2.26,2.57,6400,0.0,1.0
2004-11-30,2.18,2.39,2.18,2.3,15800,2.18,2.39,2.18,2.3,15800,0.0,1.0
2004-12-01,2.32,2.47,2.18,2.47,12300,2.32,2.47,2.18,2.47,12300,0.0,1.0
2004-12-02,2.32,2.41,2.32,2.39,2200,2.32,2.41,2.32,2.39,2200,0.0,1.0
2004-12-03,2.43,2.45,2.3,2.3,6800,2.43,2.45,2.3,2.3,6800,0.0,1.0
2004-12-06,2.43,2.43,2.41,2.43,5800,2.43,2.43,2.41,2.43,5800,0.0,1.0
2004-12-07,2.35,2.43,2.26,2.26,3600,2.35,2.43,2.26,2.26,3600,0.0,1.0
2004-12-08,2.42,2.42,2.39,2.42,2500,2.42,2.42,2.39,2.42,2500,0.0,1.0
2004-12-09,2.5,2.53,2.26,2.26,12900,2.5,2.53,2.26,2.26,12900,0.0,1.0
2004-12-10,2.5,2.53,2.5,2.5,1500,2.5,2.53,2.5,2.5,1500,0.0,1.0
2004-12-13,2.35,2.58,2.3,2.577,11100,2.35,2.58,2.3,2.577,11100,0.0,1.0
2004-12-14,2.38,2.496,2.37,2.496,1600,2.38,2.496,2.37,2.496,1600,0.0,1.0
2004-12-15,2.5,2.5,2.4,2.5,5100,2.5,2.5,2.4,2.5,5100,0.0,1.0
2004-12-16,3.31,3.75,3.02,3.39,185500,3.31,3.75,3.02,3.39,185500,0.0,1.0
2004-12-17,3.74,3.74,3.31,3.43,51400,3.74,3.74,3.31,3.43,51400,0.0,1.0
2004-12-20,3.95,4.3,3.75,4.13,47800,3.95,4.3,3.75,4.13,47800,0.0,1.0
2004-12-21,4.19,4.19,3.92,4.05,36900,4.19,4.19,3.92,4.05,36900,0.0,1.0
2004-12-22,3.851,4.2,3.63,4.2,24400,3.851,4.2,3.63,4.2,24400,0.0,1.0
2004-12-23,3.89,3.932,3.88,3.88,5500,3.89,3.932,3.88,3.88,5500,0.0,1.0
2004-12-27,4.13,4.14,3.898,3.898,13200,4.13,4.14,3.898,3.898,13200,0.0,1.0
2004-12-28,4.17,4.17,3.95,4.0,11800,4.17,4.17,3.95,4.0,11800,0.0,1.0
2004-12-29,4.339,4.4,4.08,4.2,10100,4.339,4.4,4.08,4.2,10100,0.0,1.0
2004-12-30,4.24,4.45,4.0,4.0,7200,4.24,4.45,4.0,4.0,7200,0.0,1.0
2004-12-31,4.141,4.239,3.92,3.92,9100,4.141,4.239,3.92,3.92,9100,0.0,1.0
2005-01-03,3.95,4.049,3.93,3.93,1300,3.95,4.049,3.93,3.93,1300,0.0,1.0
2005-01-04,3.99,4.14,3.82,3.94,10400,3.99,4.14,3.82,3.94,10400,0.0,1.0
2005-01-05,3.55,3.82,3.2,3.82,11800,3.55,3.82,3.2,3.82,11800,0.0,1.0
2005-01-06,3.579,3.709,3.35,3.59,31800,3.579,3.709,3.35,3.59,31800,0.0,1.0
2005-01-07,3.51,4.09,3.35,3.96,57000,3.51,4.09,3.35,3.96,57000,0.0,1.0
2005-01-10,3.54,3.65,3.33,3.61,18300,3.54,3.65,3.33,3.61,18300,0.0,1.0
2005-01-11,3.311,3.48,3.25,3.28,11800,3.311,3.48,3.25,3.28,11800,0.0,1.0
2005-01-12,3.22,3.57,3.15,3.57,8500,3.22,3.57,3.15,3.57,8500,0.0,1.0
2005-01-13,2.88,3.19,2.829,3.19,20200,2.88,3.19,2.829,3.19,20200,0.0,1.0
2005-01-14,3.0,3.111,2.75,2.75,14800,3.0,3.111,2.75,2.75,14800,0.0,1.0
2005-01-18,2.75,2.9,2.75,2.761,8500,2.75,2.9,2.75,2.761,8500,0.0,1.0
2005-01-19,3.228,3.44,2.931,2.944,11000,3.228,3.44,2.931,2.944,11000,0.0,1.0
2005-01-20,3.2,3.2,3.142,3.2,700,3.2,3.2,3.142,3.2,700,0.0,1.0
2005-01-21,3.4,3.72,3.22,3.45,14000,3.4,3.72,3.22,3.45,14000,0.0,1.0
2005-01-24,3.23,3.42,3.23,3.42,4000,3.23,3.42,3.23,3.42,4000,0.0,1.0
2005-01-25,3.02,3.26,2.89,2.89,7700,3.02,3.26,2.89,2.89,7700,0.0,1.0
2005-01-26,3.0,3.019,2.89,2.9,4900,3.0,3.019,2.89,2.9,4900,0.0,1.0
2005-01-27,3.05,3.05,2.94,2.98,2500,3.05,3.05,2.94,2.98,2500,0.0,1.0
2005-01-28,3.0,3.239,2.75,3.17,20900,3.0,3.239,2.75,3.17,20900,0.0,1.0
2005-01-31,2.97,3.24,2.81,2.81,8300,2.97,3.24,2.81,2.81,8300,0.0,1.0
2005-02-01,2.95,3.18,2.86,3.18,900,2.95,3.18,2.86,3.18,900,0.0,1.0
2005-02-02,2.89,3.03,2.81,2.81,5100,2.89,3.03,2.81,2.81,5100,0.0,1.0
2005-02-03,3.099,3.12,2.89,2.89,4400,3.099,3.12,2.89,2.89,4400,0.0,1.0
2005-02-04,2.97,3.1,2.93,3.1,3400,2.97,3.1,2.93,3.1,3400,0.0,1.0
2005-02-07,2.866,2.98,2.85,2.98,3300,2.866,2.98,2.85,2.98,3300,0.0,1.0
2005-02-08,2.85,2.901,2.84,2.901,4400,2.85,2.901,2.84,2.901,4400,0.0,1.0
2005-02-09,2.85,2.85,2.85,2.85,0,2.85,2.85,2.85,2.85,0,0.0,1.0
2005-02-10,2.761,2.97,2.761,2.97,2100,2.761,2.97,2.761,2.97,2100,0.0,1.0
2005-02-11,3.45,3.45,2.93,2.93,4700,3.45,3.45,2.93,2.93,4700,0.0,1.0
2005-02-14,3.43,3.44,3.19,3.3,7400,3.43,3.44,3.19,3.3,7400,0.0,1.0
2005-02-15,3.25,3.43,3.25,3.43,4500,3.25,3.43,3.25,3.43,4500,0.0,1.0
2005-02-16,3.179,3.25,3.12,3.25,2200,3.179,3.25,3.12,3.25,2200,0.0,1.0
2005-02-17,3.3,3.48,2.98,2.98,6000,3.3,3.48,2.98,2.98,6000,0.0,1.0
2005-02-18,3.22,3.37,3.09,3.12,4900,3.22,3.37,3.09,3.12,4900,0.0,1.0
2005-02-22,3.27,3.39,3.02,3.02,3800,3.27,3.39,3.02,3.02,3800,0.0,1.0
2005-02-23,3.15,3.17,3.09,3.09,1300,3.15,3.17,3.09,3.09,1300,0.0,1.0
2005-02-24,3.0,3.1,3.0,3.05,4400,3.0,3.1,3.0,3.05,4400,0.0,1.0
2005-02-25,3.0,3.07,3.0,3.07,1200,3.0,3.07,3.0,3.07,1200,0.0,1.0
2005-02-28,3.0,3.0,3.0,3.0,300,3.0,3.0,3.0,3.0,300,0.0,1.0
2005-03-01,3.08,3.08,2.981,3.0,3300,3.08,3.08,2.981,3.0,3300,0.0,1.0
2005-03-02,3.02,3.03,3.0,3.0,2300,3.02,3.03,3.0,3.0,2300,0.0,1.0
2005-03-03,3.02,3.02,3.02,3.02,0,3.02,3.02,3.02,3.02,0,0.0,1.0
2005-03-04,3.02,3.137,3.02,3.03,600,3.02,3.137,3.02,3.03,600,0.0,1.0
2005-03-07,3.12,3.12,3.02,3.02,500,3.12,3.12,3.02,3.02,500,0.0,1.0
2005-03-08,3.121,3.21,3.121,3.208,600,3.121,3.21,3.121,3.208,600,0.0,1.0
2005-03-09,3.109,3.16,3.07,3.16,800,3.109,3.16,3.07,3.16,800,0.0,1.0
2005-03-10,3.05,3.06,3.0,3.0,2700,3.05,3.06,3.0,3.0,2700,0.0,1.0
2005-03-11,3.04,3.04,3.04,3.04,100,3.04,3.04,3.04,3.04,100,0.0,1.0
2005-03-14,3.04,3.04,3.04,3.04,0,3.04,3.04,3.04,3.04,0,0.0,1.0
2005-03-15,3.05,3.06,3.05,3.06,700,3.05,3.06,3.05,3.06,700,0.0,1.0
2005-03-16,3.05,3.05,3.05,3.05,0,3.05,3.05,3.05,3.05,0,0.0,1.0
2005-03-17,3.119,3.12,3.119,3.12,600,3.119,3.12,3.119,3.12,600,0.0,1.0
2005-03-18,3.0,3.12,3.0,3.12,3500,3.0,3.12,3.0,3.12,3500,0.0,1.0
2005-03-21,3.08,3.12,3.08,3.12,5700,3.08,3.12,3.08,3.12,5700,0.0,1.0
2005-03-22,3.046,3.179,3.046,3.12,1700,3.046,3.179,3.046,3.12,1700,0.0,1.0
2005-03-23,3.2,3.24,3.189,3.189,3100,3.2,3.24,3.189,3.189,3100,0.0,1.0
2005-03-24,3.3,3.368,3.25,3.3,34800,3.3,3.368,3.25,3.3,34800,0.0,1.0
2005-03-28,3.15,3.65,3.15,3.65,3500,3.15,3.65,3.15,3.65,3500,0.0,1.0
2005-03-29,3.19,3.219,3.15,3.15,2400,3.19,3.219,3.15,3.15,2400,0.0,1.0
2005-03-30,3.19,3.19,3.19,3.19,0,3.19,3.19,3.19,3.19,0,0.0,1.0
2005-03-31,3.141,3.19,3.141,3.19,500,3.141,3.19,3.141,3.19,500,0.0,1.0
2005-04-01,3.214,3.214,3.15,3.15,500,3.214,3.214,3.15,3.15,500,0.0,1.0
2005-04-04,3.05,3.19,3.05,3.19,2300,3.05,3.19,3.05,3.19,2300,0.0,1.0
2005-04-05,3.1,3.1,3.1,3.1,400,3.1,3.1,3.1,3.1,400,0.0,1.0
2005-04-06,2.95,3.0,2.81,3.0,1900,2.95,3.0,2.81,3.0,1900,0.0,1.0
2005-04-07,2.98,2.98,2.97,2.97,900,2.98,2.98,2.97,2.97,900,0.0,1.0
2005-04-08,2.98,2.98,2.98,2.98,0,2.98,2.98,2.98,2.98,0,0.0,1.0
2005-04-11,3.05,3.05,2.99,2.99,1000,3.05,3.05,2.99,2.99,1000,0.0,1.0
2005-04-12,3.052,3.13,3.052,3.128,400,3.052,3.13,3.052,3.128,400,0.0,1.0
2005-04-13,3.052,3.052,3.052,3.052,0,3.052,3.052,3.052,3.052,0,0.0,1.0
2005-04-14,3.052,3.052,3.052,3.052,0,3.052,3.052,3.052,3.052,0,0.0,1.0
2005-04-15,2.79,2.79,2.58,2.58,6200,2.79,2.79,2.58,2.58,6200,0.0,1.0
2005-04-18,2.73,2.8,2.67,2.79,1400,2.73,2.8,2.67,2.79,1400,0.0,1.0
2005-04-19,2.719,2.73,2.61,2.73,2100,2.719,2.73,2.61,2.73,2100,0.0,1.0
2005-04-20,2.57,2.77,2.36,2.72,9700,2.57,2.77,2.36,2.72,9700,0.0,1.0
2005-04-21,2.67,2.67,2.44,2.44,3400,2.67,2.67,2.44,2.44,3400,0.0,1.0
2005-04-22,2.58,2.67,2.51,2.67,2300,2.58,2.67,2.51,2.67,2300,0.0,1.0
2005-04-25,2.62,2.76,2.52,2.69,2700,2.62,2.76,2.52,2.69,2700,0.0,1.0
2005-04-26,2.62,2.62,2.62,2.62,0,2.62,2.62,2.62,2.62,0,0.0,1.0
2005-04-27,2.62,2.63,2.62,2.621,500,2.62,2.63,2.62,2.621,500,0.0,1.0
2005-04-28,2.82,2.82,2.62,2.62,1300,2.82,2.82,2.62,2.62,1300,0.0,1.0
2005-04-29,2.59,2.705,2.59,2.705,3800,2.59,2.705,2.59,2.705,3800,0.0,1.0
2005-05-02,2.75,2.75,2.6,2.6,4200,2.75,2.75,2.6,2.6,4200,0.0,1.0
2005-05-03,2.54,2.66,2.54,2.66,5000,2.54,2.66,2.54,2.66,5000,0.0,1.0
2005-05-04,2.53,2.64,2.52,2.54,2700,2.53,2.64,2.52,2.54,2700,0.0,1.0
2005-05-05,2.56,2.56,2.56,2.56,500,2.56,2.56,2.56,2.56,500,0.0,1.0
2005-05-06,2.62,2.62,2.62,2.62,200,2.62,2.62,2.62,2.62,200,0.0,1.0
2005-05-09,2.9,3.0,2.6,2.6,2900,2.9,3.0,2.6,2.6,2900,0.0,1.0
2005-05-10,3.11,3.41,3.0,3.02,7000,3.11,3.41,3.0,3.02,7000,0.0,1.0
2005-05-11,2.83,3.17,2.67,3.11,4900,2.83,3.17,2.67,3.11,4900,0.0,1.0
2005-05-12,2.71,2.82,2.71,2.82,1000,2.71,2.82,2.71,2.82,1000,0.0,1.0
2005-05-13,2.87,2.87,2.87,2.87,400,2.87,2.87,2.87,2.87,400,0.0,1.0
2005-05-16,2.73,2.839,2.73,2.73,900,2.73,2.839,2.73,2.73,900,0.0,1.0
2005-05-17,2.98,2.98,2.65,2.7,7100,2.98,2.98,2.65,2.7,7100,0.0,1.0
2005-05-18,3.1,3.1,3.0,3.0,2000,3.1,3.1,3.0,3.0,2000,0.0,1.0
2005-05-19,3.03,3.06,3.03,3.031,400,3.03,3.06,3.03,3.031,400,0.0,1.0
2005-05-20,3.03,3.03,3.03,3.03,0,3.03,3.03,3.03,3.03,0,0.0,1.0
2005-05-23,3.024,3.024,3.0,3.01,400,3.024,3.024,3.0,3.01,400,0.0,1.0
2005-05-24,2.9501,3.21,2.9501,3.13,700,2.9501,3.21,2.9501,3.13,700,0.0,1.0
2005-05-25,2.94,3.11,2.94,2.99,3000,2.94,3.11,2.94,2.99,3000,0.0,1.0
2005-05-26,2.94,2.94,2.94,2.94,0,2.94,2.94,2.94,2.94,0,0.0,1.0
2005-05-27,3.01,3.01,2.6,2.86,4800,3.01,3.01,2.6,2.86,4800,0.0,1.0
2005-05-31,3.02,3.02,3.02,3.02,400,3.02,3.02,3.02,3.02,400,0.0,1.0
2005-06-01,3.033,3.033,3.033,3.033,100,3.033,3.033,3.033,3.033,100,0.0,1.0
2005-06-02,3.0,3.0,2.6,2.89,4900,3.0,3.0,2.6,2.89,4900,0.0,1.0
2005-06-03,3.0,3.0,3.0,3.0,1100,3.0,3.0,3.0,3.0,1100,0.0,1.0
2005-06-06,3.0,3.0,3.0,3.0,700,3.0,3.0,3.0,3.0,700,0.0,1.0
2005-06-07,2.97,2.98,2.66,2.98,4700,2.97,2.98,2.66,2.98,4700,0.0,1.0
2005-06-08,2.88,2.88,2.84,2.84,600,2.88,2.88,2.84,2.84,600,0.0,1.0
2005-06-09,2.75,2.89,2.55,2.89,2500,2.75,2.89,2.55,2.89,2500,0.0,1.0
2005-06-10,3.13,3.13,2.7,2.8,4700,3.13,3.13,2.7,2.8,4700,0.0,1.0
2005-06-13,3.05,3.43,2.83,3.1,3100,3.05,3.43,2.83,3.1,3100,0.0,1.0
2005-06-14,2.83,3.22,2.79,2.99,6000,2.83,3.22,2.79,2.99,6000,0.0,1.0
2005-06-15,2.8,2.83,2.58,2.83,11300,2.8,2.83,2.58,2.83,11300,0.0,1.0
2005-06-16,2.81,2.81,2.75,2.8,3000,2.81,2.81,2.75,2.8,3000,0.0,1.0
2005-06-17,2.75,2.99,2.75,2.99,500,2.75,2.99,2.75,2.99,500,0.0,1.0
2005-06-20,2.8,2.83,2.8,2.8,10100,2.8,2.83,2.8,2.8,10100,0.0,1.0
2005-06-21,2.8,2.8,2.8,2.8,200,2.8,2.8,2.8,2.8,200,0.0,1.0
2005-06-22,2.919,2.919,2.919,2.919,100,2.919,2.919,2.919,2.919,100,0.0,1.0
2005-06-23,2.811,2.83,2.811,2.83,400,2.811,2.83,2.811,2.83,400,0.0,1.0
2005-06-24,2.88,2.88,2.88,2.88,2200,2.88,2.88,2.88,2.88,2200,0.0,1.0
2005-06-27,2.88,2.88,2.88,2.88,0,2.88,2.88,2.88,2.88,0,0.0,1.0
2005-06-28,2.86,2.87,2.86,2.87,500,2.86,2.87,2.86,2.87,500,0.0,1.0
2005-06-29,2.88,3.13,2.87,2.99,3500,2.88,3.13,2.87,2.99,3500,0.0,1.0
2005-06-30,2.83,2.9,2.83,2.87,4200,2.83,2.9,2.83,2.87,4200,0.0,1.0
2005-07-01,2.85,2.85,2.83,2.83,800,2.85,2.85,2.83,2.83,800,0.0,1.0
2005-07-05,2.83,2.83,2.8,2.83,700,2.83,2.83,2.8,2.83,700,0.0,1.0
2005-07-06,2.83,2.83,2.83,2.83,0,2.83,2.83,2.83,2.83,0,0.0,1.0
2005-07-07,2.85,2.85,2.85,2.85,700,2.85,2.85,2.85,2.85,700,0.0,1.0
2005-07-08,2.85,2.85,2.85,2.85,0,2.85,2.85,2.85,2.85,0,0.0,1.0
2005-07-11,2.89,2.89,2.84,2.85,1900,2.89,2.89,2.84,2.85,1900,0.0,1.0
2005-07-12,2.95,2.95,2.8,2.8,11800,2.95,2.95,2.8,2.8,11800,0.0,1.0
2005-07-13,2.72,2.84,2.5,2.8,12300,2.72,2.84,2.5,2.8,12300,0.0,1.0
2005-07-14,2.76,2.76,2.76,2.76,1500,2.76,2.76,2.76,2.76,1500,0.0,1.0
2005-07-15,2.78,2.78,2.78,2.78,1000,2.78,2.78,2.78,2.78,1000,0.0,1.0
2005-07-18,2.88,2.88,2.75,2.75,2200,2.88,2.88,2.75,2.75,2200,0.0,1.0
2005-07-19,2.95,2.95,2.83,2.83,4100,2.95,2.95,2.83,2.83,4100,0.0,1.0
2005-07-20,2.57,3.22,2.554,3.22,35900,2.57,3.22,2.554,3.22,35900,0.0,1.0
2005-07-21,2.59,2.65,2.59,2.65,1300,2.59,2.65,2.59,2.65,1300,0.0,1.0
2005-07-22,2.81,2.85,2.56,2.6,15800,2.81,2.85,2.56,2.6,15800,0.0,1.0
2005-07-25,2.6,2.73,2.59,2.6,27900,2.6,2.73,2.59,2.6,27900,0.0,1.0
2005-07-26,2.79,2.8,2.61,2.62,6200,2.79,2.8,2.61,2.62,6200,0.0,1.0
2005-07-27,2.73,2.77,2.7001,2.768,1800,2.73,2.77,2.7001,2.768,1800,0.0,1.0
2005-07-28,2.7,2.7,2.63,2.63,5300,2.7,2.7,2.63,2.63,5300,0.0,1.0
2005-07-29,2.7,2.7,2.7,2.7,0,2.7,2.7,2.7,2.7,0,0.0,1.0
2005-08-01,2.62,2.69,2.62,2.63,5600,2.62,2.69,2.62,2.63,5600,0.0,1.0
2005-08-02,2.62,2.63,2.62,2.63,1500,2.62,2.63,2.62,2.63,1500,0.0,1.0
2005-08-03,2.62,2.63,2.62,2.63,5600,2.62,2.63,2.62,2.63,5600,0.0,1.0
2005-08-04,2.6,2.61,2.6,2.6,4700,2.6,2.61,2.6,2.6,4700,0.0,1.0
2005-08-05,2.6,2.62,2.6,2.6,2500,2.6,2.62,2.6,2.6,2500,0.0,1.0
2005-08-08,2.6,2.6,2.6,2.6,400,2.6,2.6,2.6,2.6,400,0.0,1.0
2005-08-09,2.6,2.61,2.6,2.61,2400,2.6,2.61,2.6,2.61,2400,0.0,1.0
2005-08-10,2.7,2.7,2.56,2.56,10400,2.7,2.7,2.56,2.56,10400,0.0,1.0
2005-08-11,2.72,2.72,2.71,2.71,200,2.72,2.72,2.71,2.71,200,0.0,1.0
2005-08-12,2.7101,2.7101,2.71,2.71,900,2.7101,2.7101,2.71,2.71,900,0.0,1.0
2005-08-15,2.7548,2.83,2.7,2.74,14400,2.7548,2.83,2.7,2.74,14400,0.0,1.0
2005-08-16,2.7308,2.78,2.73,2.73,4200,2.7308,2.78,2.73,2.73,4200,0.0,1.0
2005-08-17,2.72,2.743,2.65,2.71,14600,2.72,2.743,2.65,2.71,14600,0.0,1.0
2005-08-18,2.7,2.71,2.7,2.71,1100,2.7,2.71,2.7,2.71,1100,0.0,1.0
2005-08-19,2.7,2.7,2.7,2.7,0,2.7,2.7,2.7,2.7,0,0.0,1.0
2005-08-22,2.844,2.844,2.844,2.844,200,2.844,2.844,2.844,2.844,200,0.0,1.0
2005-08-23,2.84,2.84,2.84,2.84,4400,2.84,2.84,2.84,2.84,4400,0.0,1.0
2005-08-24,2.96,3.06,2.8,2.91,14300,2.96,3.06,2.8,2.91,14300,0.0,1.0
2005-08-25,2.96,3.05,2.95,2.95,7900,2.96,3.05,2.95,2.95,7900,0.0,1.0
2005-08-26,2.96,2.96,2.96,2.96,0,2.96,2.96,2.96,2.96,0,0.0,1.0
2005-08-29,2.91,2.95,2.9,2.95,4800,2.91,2.95,2.9,2.95,4800,0.0,1.0
2005-08-30,2.91,2.91,2.91,2.91,0,2.91,2.91,2.91,2.91,0,0.0,1.0
2005-08-31,2.85,2.85,2.85,2.85,2000,2.85,2.85,2.85,2.85,2000,0.0,1.0
2005-09-01,2.93,2.93,2.9,2.92,5500,2.93,2.93,2.9,2.92,5500,0.0,1.0
2005-09-02,3.04,3.04,2.85,2.85,14300,3.04,3.04,2.85,2.85,14300,0.0,1.0
2005-09-06,3.04,3.04,3.04,3.04,0,3.04,3.04,3.04,3.04,0,0.0,1.0
2005-09-07,2.86,2.96,2.75,2.96,14400,2.86,2.96,2.75,2.96,14400,0.0,1.0
2005-09-08,2.98,2.98,2.97,2.97,600,2.98,2.98,2.97,2.97,600,0.0,1.0
2005-09-09,2.74,3.05,2.74,3.05,4500,2.74,3.05,2.74,3.05,4500,0.0,1.0
2005-09-12,2.74,2.74,2.74,2.74,0,2.74,2.74,2.74,2.74,0,0.0,1.0
2005-09-13,2.74,2.74,2.74,2.74,0,2.74,2.74,2.74,2.74,0,0.0,1.0
2005-09-14,2.75,2.75,2.75,2.75,100,2.75,2.75,2.75,2.75,100,0.0,1.0
2005-09-15,2.8,2.81,2.75,2.81,2300,2.8,2.81,2.75,2.81,2300,0.0,1.0
2005-09-16,2.8,2.8,2.8,2.8,0,2.8,2.8,2.8,2.8,0,0.0,1.0
2005-09-19,2.822,2.85,2.822,2.85,600,2.822,2.85,2.822,2.85,600,0.0,1.0
2005-09-20,2.95,3.05,2.94,3.04,10500,2.95,3.05,2.94,3.04,10500,0.0,1.0
2005-09-21,2.61,2.957,2.5394,2.95,9500,2.61,2.957,2.5394,2.95,9500,0.0,1.0
2005-09-22,2.82,2.82,2.82,2.82,1100,2.82,2.82,2.82,2.82,1100,0.0,1.0
2005-09-23,3.1,3.12,2.78,2.83,17500,3.1,3.12,2.78,2.83,17500,0.0,1.0
2005-09-26,3.0,3.05,2.78,2.9,5800,3.0,3.05,2.78,2.9,5800,0.0,1.0
2005-09-27,2.75,3.03,2.72,2.72,16000,2.75,3.03,2.72,2.72,16000,0.0,1.0
2005-09-28,3.87,4.38,3.6,4.38,178100,3.87,4.38,3.6,4.38,178100,0.0,1.0
2005-09-29,4.0,4.0,3.64,3.64,35000,4.0,4.0,3.64,3.64,35000,0.0,1.0
2005-09-30,3.98,3.98,3.8601,3.9,8900,3.98,3.98,3.8601,3.9,8900,0.0,1.0
2005-10-03,3.49,3.98,3.36,3.98,61700,3.49,3.98,3.36,3.98,61700,0.0,1.0
2005-10-04,3.45,3.559,3.44,3.47,38700,3.45,3.559,3.44,3.47,38700,0.0,1.0
2005-10-05,3.4,3.42,3.35,3.4,12200,3.4,3.42,3.35,3.4,12200,0.0,1.0
2005-10-06,3.4,3.4,3.31,3.35,101800,3.4,3.4,3.31,3.35,101800,0.0,1.0
2005-10-07,3.399,3.4,3.35,3.35,2700,3.399,3.4,3.35,3.35,2700,0.0,1.0
2005-10-10,3.3575,3.4,3.31,3.4,14200,3.3575,3.4,3.31,3.4,14200,0.0,1.0
2005-10-11,3.399,3.4,3.25,3.4,12900,3.399,3.4,3.25,3.4,12900,0.0,1.0
2005-10-12,3.35,3.37,3.35,3.35,1200,3.35,3.37,3.35,3.35,1200,0.0,1.0
2005-10-13,3.4,3.4,3.25,3.2735,11900,3.4,3.4,3.25,3.2735,11900,0.0,1.0
2005-10-14,3.32,3.3999,3.32,3.32,2400,3.32,3.3999,3.32,3.32,2400,0.0,1.0
2005-10-17,3.3,3.37,3.15,3.32,19100,3.3,3.37,3.15,3.32,19100,0.0,1.0
2005-10-18,3.25,3.34,3.25,3.34,4800,3.25,3.34,3.25,3.34,4800,0.0,1.0
2005-10-19,3.29,3.39,3.27,3.3,3900,3.29,3.39,3.27,3.3,3900,0.0,1.0
2005-10-20,3.35,3.35,3.28,3.35,3000,3.35,3.35,3.28,3.35,3000,0.0,1.0
2005-10-21,3.45,3.45,3.29,3.29,3300,3.45,3.45,3.29,3.29,3300,0.0,1.0
2005-10-24,3.94,3.96,3.31,3.45,19200,3.94,3.96,3.31,3.45,19200,0.0,1.0
2005-10-25,3.77,3.98,3.6,3.98,9200,3.77,3.98,3.6,3.98,9200,0.0,1.0
2005-10-26,3.77,3.77,3.77,3.77,0,3.77,3.77,3.77,3.77,0,0.0,1.0
2005-10-27,3.66,3.68,3.66,3.68,10200,3.66,3.68,3.66,3.68,10200,0.0,1.0
2005-10-28,3.66,3.66,3.66,3.66,0,3.66,3.66,3.66,3.66,0,0.0,1.0
2005-10-31,3.7,3.79,3.65,3.65,8300,3.7,3.79,3.65,3.65,8300,0.0,1.0
2005-11-01,3.57,3.72,3.56,3.7,7800,3.57,3.72,3.56,3.7,7800,0.0,1.0
2005-11-02,3.55,3.8,3.55,3.68,6600,3.55,3.8,3.55,3.68,6600,0.0,1.0
2005-11-03,3.7,3.75,3.61,3.6114,7300,3.7,3.75,3.61,3.6114,7300,0.0,1.0
2005-11-04,3.61,3.61,3.61,3.61,3000,3.61,3.61,3.61,3.61,3000,0.0,1.0
2005-11-07,3.56,3.56,3.4,3.55,7400,3.56,3.56,3.4,3.55,7400,0.0,1.0
2005-11-08,3.57,3.57,3.47,3.57,3000,3.57,3.57,3.47,3.57,3000,0.0,1.0
2005-11-09,3.57,3.57,3.57,3.57,0,3.57,3.57,3.57,3.57,0,0.0,1.0
2005-11-10,3.57,3.57,3.57,3.57,500,3.57,3.57,3.57,3.57,500,0.0,1.0
2005-11-11,3.6,3.63,3.54,3.63,11900,3.6,3.63,3.54,3.63,11900,0.0,1.0
2005-11-14,3.57,3.64,3.57,3.57,14700,3.57,3.64,3.57,3.57,14700,0.0,1.0
2005-11-15,3.52,3.7,3.52,3.6,11000,3.52,3.7,3.52,3.6,11000,0.0,1.0
2005-11-16,3.7,4.0,3.7,3.71,15500,3.7,4.0,3.7,3.71,15500,0.0,1.0
2005-11-17,3.98,3.98,3.89,3.89,3900,3.98,3.98,3.89,3.89,3900,0.0,1.0
2005-11-18,3.74,3.9,3.73,3.74,6700,3.74,3.9,3.73,3.74,6700,0.0,1.0
2005-11-21,3.75,3.8,3.71,3.8,5400,3.75,3.8,3.71,3.8,5400,0.0,1.0
2005-11-22,3.93,3.93,3.82,3.82,5600,3.93,3.93,3.82,3.82,5600,0.0,1.0
2005-11-23,3.75,3.88,3.24,3.86,32900,3.75,3.88,3.24,3.86,32900,0.0,1.0
2005-11-25,3.5,3.53,3.31,3.53,11700,3.5,3.53,3.31,3.53,11700,0.0,1.0
2005-11-28,3.5,3.69,3.5,3.69,5200,3.5,3.69,3.5,3.69,5200,0.0,1.0
2005-11-29,3.5,3.5,3.45,3.49,7100,3.5,3.5,3.45,3.49,7100,0.0,1.0
2005-11-30,3.55,3.5528,3.45,3.5,4900,3.55,3.5528,3.45,3.5,4900,0.0,1.0
2005-12-01,3.41,3.76,3.4,3.5,16800,3.41,3.76,3.4,3.5,16800,0.0,1.0
2005-12-02,3.5,3.54,3.4295,3.49,2100,3.5,3.54,3.4295,3.49,2100,0.0,1.0
2005-12-05,3.55,3.55,3.471,3.471,1700,3.55,3.55,3.471,3.471,1700,0.0,1.0
2005-12-06,3.45,3.55,3.44,3.55,5000,3.45,3.55,3.44,3.55,5000,0.0,1.0
2005-12-07,3.44,3.46,3.44,3.46,5500,3.44,3.46,3.44,3.46,5500,0.0,1.0
2005-12-08,3.48,3.53,3.44,3.44,13000,3.48,3.53,3.44,3.44,13000,0.0,1.0
2005-12-09,3.41,3.52,3.41,3.5199,3200,3.41,3.52,3.41,3.5199,3200,0.0,1.0
2005-12-12,3.4,3.41,3.4,3.41,700,3.4,3.41,3.4,3.41,700,0.0,1.0
2005-12-13,3.47,3.54,3.47,3.47,3500,3.47,3.54,3.47,3.47,3500,0.0,1.0
2005-12-14,3.47,3.5,3.41,3.47,3600,3.47,3.5,3.41,3.47,3600,0.0,1.0
2005-12-15,3.45,3.45,3.4,3.45,5300,3.45,3.45,3.4,3.45,5300,0.0,1.0
2005-12-16,3.42,3.49,3.41,3.49,1000,3.42,3.49,3.41,3.49,1000,0.0,1.0
2005-12-19,3.42,3.42,3.42,3.42,0,3.42,3.42,3.42,3.42,0,0.0,1.0
2005-12-20,3.482,3.7273,3.4,3.66,4900,3.482,3.7273,3.4,3.66,4900,0.0,1.0
2005-12-21,3.48,3.71,3.48,3.71,6500,3.48,3.71,3.48,3.71,6500,0.0,1.0
2005-12-22,3.66,3.66,3.48,3.64,12000,3.66,3.66,3.48,3.64,12000,0.0,1.0
2005-12-23,3.97,3.97,3.57,3.67,20900,3.97,3.97,3.57,3.67,20900,0.0,1.0
2005-12-27,3.9,4.07,3.83,4.0,26500,3.9,4.07,3.83,4.0,26500,0.0,1.0
2005-12-28,3.96,4.0,3.4,3.86,67700,3.96,4.0,3.4,3.86,67700,0.0,1.0
2005-12-29,4.06,4.06,3.65,3.95,44600,4.06,4.06,3.65,3.95,44600,0.0,1.0
2005-12-30,4.0874,4.09,3.801,4.06,28400,4.0874,4.09,3.801,4.06,28400,0.0,1.0
2006-01-03,4.14,4.28,3.91,4.1,59100,4.14,4.28,3.91,4.1,59100,0.0,1.0
2006-01-04,4.5,4.6,4.24,4.48,169500,4.5,4.6,4.24,4.48,169500,0.0,1.0
2006-01-05,4.5927,4.65,4.4,4.5,49700,4.5927,4.65,4.4,4.5,49700,0.0,1.0
2006-01-06,3.97,4.48,3.55,4.48,162400,3.97,4.48,3.55,4.48,162400,0.0,1.0
2006-01-09,4.0,4.04,3.84,4.0,40600,4.0,4.04,3.84,4.0,40600,0.0,1.0
2006-01-10,4.0,4.01,3.72,4.01,30400,4.0,4.01,3.72,4.01,30400,0.0,1.0
2006-01-11,3.78,3.93,3.71,3.89,3100,3.78,3.93,3.71,3.89,3100,0.0,1.0
2006-01-12,3.78,3.94,3.78,3.85,25500,3.78,3.94,3.78,3.85,25500,0.0,1.0
2006-01-13,3.71,3.82,3.71,3.75,9400,3.71,3.82,3.71,3.75,9400,0.0,1.0
2006-01-17,3.7001,3.84,3.66,3.66,5300,3.7001,3.84,3.66,3.66,5300,0.0,1.0
2006-01-18,3.7,3.75,3.6,3.66,19000,3.7,3.75,3.6,3.66,19000,0.0,1.0
2006-01-19,3.7,3.7899,3.53,3.66,40200,3.7,3.7899,3.53,3.66,40200,0.0,1.0
2006-01-20,3.7,3.77,3.56,3.76,15200,3.7,3.77,3.56,3.76,15200,0.0,1.0
2006-01-23,3.7,3.7,3.57,3.6,6000,3.7,3.7,3.57,3.6,6000,0.0,1.0
2006-01-24,3.63,3.7,3.63,3.63,3800,3.63,3.7,3.63,3.63,3800,0.0,1.0
2006-01-25,3.7,3.7,3.65,3.65,1500,3.7,3.7,3.65,3.65,1500,0.0,1.0
2006-01-26,3.7,3.7,3.65,3.65,1400,3.7,3.7,3.65,3.65,1400,0.0,1.0
2006-01-27,3.7,3.7,3.7,3.7,4175,3.7,3.7,3.7,3.7,4175,0.0,1.0
2006-01-30,3.7394,3.7399,3.7394,3.7399,2600,3.7394,3.7399,3.7394,3.7399,2600,0.0,1.0
2006-01-31,3.7394,3.7394,3.7394,3.7394,0,3.7394,3.7394,3.7394,3.7394,0,0.0,1.0
2006-02-01,3.69,3.69,3.63,3.685,8000,3.69,3.69,3.63,3.685,8000,0.0,1.0
2006-02-02,3.74,3.85,3.74,3.77,1140,3.74,3.85,3.74,3.77,1140,0.0,1.0
2006-02-03,3.74,3.74,3.74,3.74,0,3.74,3.74,3.74,3.74,0,0.0,1.0
2006-02-06,3.75,3.75,3.58,3.63,10719,3.75,3.75,3.58,3.63,10719,0.0,1.0
2006-02-07,3.7692,3.8,3.7692,3.8,200,3.7692,3.8,3.7692,3.8,200,0.0,1.0
2006-02-08,3.7692,3.7692,3.7692,3.7692,0,3.7692,3.7692,3.7692,3.7692,0,0.0,1.0
2006-02-09,3.67,3.67,3.67,3.67,1500,3.67,3.67,3.67,3.67,1500,0.0,1.0
2006-02-10,3.68,3.68,3.55,3.59,9301,3.68,3.68,3.55,3.59,9301,0.0,1.0
2006-02-13,3.71,3.71,3.71,3.71,1400,3.71,3.71,3.71,3.71,1400,0.0,1.0
2006-02-14,3.93,3.93,3.66,3.71,22549,3.93,3.93,3.66,3.71,22549,0.0,1.0
2006-02-15,3.9,3.925,3.9,3.91,11509,3.9,3.925,3.9,3.91,11509,0.0,1.0
2006-02-16,3.95,4.05,3.95,3.95,8220,3.95,4.05,3.95,3.95,8220,0.0,1.0
2006-02-17,4.0,4.04,3.935,3.98,4600,4.0,4.04,3.935,3.98,4600,0.0,1.0
2006-02-21,4.04,4.12,3.86,4.12,1743,4.04,4.12,3.86,4.12,1743,0.0,1.0
2006-02-22,4.0,4.04,3.88,4.04,4700,4.0,4.04,3.88,4.04,4700,0.0,1.0
2006-02-23,3.965,4.0,3.55,3.87,26608,3.965,4.0,3.55,3.87,26608,0.0,1.0
2006-02-24,3.65,3.7,3.51,3.68,34700,3.65,3.7,3.51,3.68,34700,0.0,1.0
2006-02-27,3.57,3.59,3.53,3.531,7664,3.57,3.59,3.53,3.531,7664,0.0,1.0
2006-02-28,3.75,3.75,3.58,3.58,6308,3.75,3.75,3.58,3.58,6308,0.0,1.0
2006-03-01,4.0,4.05,3.89,3.9,57108,4.0,4.05,3.89,3.9,57108,0.0,1.0
2006-03-02,4.0,4.04,3.86,4.0,33867,4.0,4.04,3.86,4.0,33867,0.0,1.0
2006-03-03,3.75,3.916,3.75,3.86,43295,3.75,3.916,3.75,3.86,43295,0.0,1.0
2006-03-06,3.859,3.9,3.72,3.72,19600,3.859,3.9,3.72,3.72,19600,0.0,1.0
2006-03-07,3.75,3.87,3.6,3.87,3480,3.75,3.87,3.6,3.87,3480,0.0,1.0
2006-03-08,3.73,3.79,3.66,3.79,10540,3.73,3.79,3.66,3.79,10540,0.0,1.0
2006-03-09,3.9,3.99,3.8,3.8,8550,3.9,3.99,3.8,3.8,8550,0.0,1.0
2006-03-10,3.91,3.99,3.91,3.99,1700,3.91,3.99,3.91,3.99,1700,0.0,1.0
2006-03-13,3.76,3.97,3.65,3.861,23245,3.76,3.97,3.65,3.861,23245,0.0,1.0
2006-03-14,3.9,3.9,3.75,3.8,21050,3.9,3.9,3.75,3.8,21050,0.0,1.0
2006-03-15,3.92,4.25,3.79,4.0,90282,3.92,4.25,3.79,4.0,90282,0.0,1.0
2006-03-16,4.08,4.27,3.95,4.27,16663,4.08,4.27,3.95,4.27,16663,0.0,1.0
2006-03-17,4.056,4.056,4.0,4.0104,2126,4.056,4.056,4.0,4.0104,2126,0.0,1.0
2006-03-20,4.35,4.45,4.01,4.01,49699,4.35,4.45,4.01,4.01,49699,0.0,1.0
2006-03-21,4.25,4.41,4.25,4.3,9000,4.25,4.41,4.25,4.3,9000,0.0,1.0
2006-03-22,4.36,4.36,4.14,4.14,16710,4.36,4.36,4.14,4.14,16710,0.0,1.0
2006-03-23,4.5,4.65,4.38,4.3999,54318,4.5,4.65,4.38,4.3999,54318,0.0,1.0
2006-03-24,5.3,5.44,4.57,5.0,197300,5.3,5.44,4.57,5.0,197300,0.0,1.0
2006-03-27,4.92,5.58,4.91,5.39,100763,4.92,5.58,4.91,5.39,100763,0.0,1.0
2006-03-28,5.0,5.19,4.8,5.0,66482,5.0,5.19,4.8,5.0,66482,0.0,1.0
2006-03-29,5.02,5.2,5.0,5.1,31979,5.02,5.2,5.0,5.1,31979,0.0,1.0
2006-03-30,5.08,5.08,4.77,4.94,27974,5.08,5.08,4.77,4.94,27974,0.0,1.0
2006-03-31,5.05,5.15,4.95,5.15,21802,5.05,5.15,4.95,5.15,21802,0.0,1.0
2006-04-03,4.903,5.05,4.89,5.05,20738,4.903,5.05,4.89,5.05,20738,0.0,1.0
2006-04-04,4.87,4.93,4.85,4.85,44649,4.87,4.93,4.85,4.85,44649,0.0,1.0
2006-04-05,5.0,5.04,4.8,4.84,32682,5.0,5.04,4.8,4.84,32682,0.0,1.0
2006-04-06,5.02,5.05,4.95,5.05,16006,5.02,5.05,4.95,5.05,16006,0.0,1.0
2006-04-07,5.08,5.13,5.01,5.05,15255,5.08,5.13,5.01,5.05,15255,0.0,1.0
2006-04-10,5.22,5.28,5.05,5.05,78119,5.22,5.28,5.05,5.05,78119,0.0,1.0
2006-04-11,5.12,5.28,5.06,5.28,30365,5.12,5.28,5.06,5.28,30365,0.0,1.0
2006-04-12,5.07,5.21,5.06,5.06,27999,5.07,5.21,5.06,5.06,27999,0.0,1.0
2006-04-13,5.77,5.7804,5.15,5.16,63856,5.77,5.7804,5.15,5.16,63856,0.0,1.0
2006-04-17,5.6414,5.9,5.4601,5.8,44042,5.6414,5.9,5.4601,5.8,44042,0.0,1.0
2006-04-18,5.52,5.55,5.5,5.53,28984,5.52,5.55,5.5,5.53,28984,0.0,1.0
2006-04-19,6.2,6.28,5.5601,5.76,101013,6.2,6.28,5.5601,5.76,101013,0.0,1.0
2006-04-20,6.08,6.4,6.07,6.2,74294,6.08,6.4,6.07,6.2,74294,0.0,1.0
2006-04-21,5.92,6.1688,5.78,6.02,17549,5.92,6.1688,5.78,6.02,17549,0.0,1.0
2006-04-24,5.75,5.832,5.69,5.74,10987,5.75,5.832,5.69,5.74,10987,0.0,1.0
2006-04-25,6.0,6.0,5.75,5.7764,10413,6.0,6.0,5.75,5.7764,10413,0.0,1.0
2006-04-26,6.1518,6.2,5.9201,5.95,19441,6.1518,6.2,5.9201,5.95,19441,0.0,1.0
2006-04-27,6.0,6.2,5.75,6.2,24009,6.0,6.2,5.75,6.2,24009,0.0,1.0
2006-04-28,5.801,6.05,5.76,6.0,5480,5.801,6.05,5.76,6.0,5480,0.0,1.0
2006-05-01,5.85,5.95,5.65,5.74,16565,5.85,5.95,5.65,5.74,16565,0.0,1.0
2006-05-02,5.86,6.0,5.76,5.8,18235,5.86,6.0,5.76,5.8,18235,0.0,1.0
2006-05-03,6.0,6.07,5.88,5.88,18600,6.0,6.07,5.88,5.88,18600,0.0,1.0
2006-05-04,6.0,6.2,5.84,5.84,15100,6.0,6.2,5.84,5.84,15100,0.0,1.0
2006-05-05,5.91,6.12,5.83,6.1,6200,5.91,6.12,5.83,6.1,6200,0.0,1.0
2006-05-08,6.23,6.47,6.0,6.02,39400,6.23,6.47,6.0,6.02,39400,0.0,1.0
2006-05-09,6.19,6.3,6.04,6.3,7700,6.19,6.3,6.04,6.3,7700,0.0,1.0
2006-05-10,6.42,6.42,6.21,6.21,104600,6.42,6.42,6.21,6.21,104600,0.0,1.0
2006-05-11,6.68,6.68,6.17,6.45,110400,6.68,6.68,6.17,6.45,110400,0.0,1.0
2006-05-12,6.77,6.7899,6.49,6.73,71329,6.77,6.7899,6.49,6.73,71329,0.0,1.0
2006-05-15,6.55,6.95,6.41,6.95,117097,6.55,6.95,6.41,6.95,117097,0.0,1.0
2006-05-16,6.69,6.73,6.38,6.62,40298,6.69,6.73,6.38,6.62,40298,0.0,1.0
2006-05-17,6.5,6.69,6.4,6.65,23382,6.5,6.69,6.4,6.65,23382,0.0,1.0
2006-05-18,6.5,6.62,6.4,6.4,16385,6.5,6.62,6.4,6.4,16385,0.0,1.0
2006-05-19,6.45,6.71,6.38,6.4,14486,6.45,6.71,6.38,6.4,14486,0.0,1.0
2006-05-22,6.69,6.69,6.37,6.45,21004,6.69,6.69,6.37,6.45,21004,0.0,1.0
2006-05-23,6.57,6.8,6.54,6.8,17970,6.57,6.8,6.54,6.8,17970,0.0,1.0
2006-05-24,6.41,6.49,6.3,6.37,9601,6.41,6.49,6.3,6.37,9601,0.0,1.0
2006-05-25,6.53,6.53,6.4,6.4,11101,6.53,6.53,6.4,6.4,11101,0.0,1.0
2006-05-26,6.48,6.55,6.41,6.55,2200,6.48,6.55,6.41,6.55,2200,0.0,1.0
2006-05-30,6.48,6.64,6.17,6.17,10955,6.48,6.64,6.17,6.17,10955,0.0,1.0
2006-05-31,6.43,6.6,6.4,6.41,21411,6.43,6.6,6.4,6.41,21411,0.0,1.0
2006-06-01,7.37,7.7,6.3,6.54,149804,7.37,7.7,6.3,6.54,149804,0.0,1.0
2006-06-02,7.5399,7.6,7.25,7.25,33417,7.5399,7.6,7.25,7.25,33417,0.0,1.0
2006-06-05,7.71,7.95,7.26,7.71,43288,7.71,7.95,7.26,7.71,43288,0.0,1.0
2006-06-06,7.21,7.58,7.2,7.58,37835,7.21,7.58,7.2,7.58,37835,0.0,1.0
2006-06-07,7.31,7.4,7.16,7.4,10936,7.31,7.4,7.16,7.4,10936,0.0,1.0
2006-06-08,7.26,7.26,7.16,7.25,18694,7.26,7.26,7.16,7.25,18694,0.0,1.0
2006-06-09,7.6654,7.8,7.48,7.52,24332,7.6654,7.8,7.48,7.52,24332,0.0,1.0
2006-06-12,7.17,7.95,7.12,7.9,49943,7.17,7.95,7.12,7.9,49943,0.0,1.0
2006-06-13,6.95,7.25,6.93,7.04,50931,6.95,7.25,6.93,7.04,50931,0.0,1.0
2006-06-14,7.75,7.75,6.73,6.87,53538,7.75,7.75,6.73,6.87,53538,0.0,1.0
2006-06-15,8.18,8.33,7.7,8.0,83820,8.18,8.33,7.7,8.0,83820,0.0,1.0
2006-06-16,9.27,9.38,8.17,8.22,125788,9.27,9.38,8.17,8.22,125788,0.0,1.0
2006-06-19,9.3,9.9399,9.1,9.63,113707,9.3,9.9399,9.1,9.63,113707,0.0,1.0
2006-06-20,9.39,9.55,9.17,9.24,85060,9.39,9.55,9.17,9.24,85060,0.0,1.0
2006-06-21,8.8,9.639,8.65,9.45,61362,8.8,9.639,8.65,9.45,61362,0.0,1.0
2006-06-22,8.5,9.09,8.5,8.88,15526,8.5,9.09,8.5,8.88,15526,0.0,1.0
2006-06-23,9.0401,9.3,8.5984,8.6,42811,9.0401,9.3,8.5984,8.6,42811,0.0,1.0
2006-06-26,8.85,9.26,8.3,9.26,54022,8.85,9.26,8.3,9.26,54022,0.0,1.0
2006-06-27,9.0499,9.0499,8.4101,8.69,55962,9.0499,9.0499,8.4101,8.69,55962,0.0,1.0
2006-06-28,8.78,9.05,8.74,8.88,32592,8.78,9.05,8.74,8.88,32592,0.0,1.0
2006-06-29,10.0,10.1,9.02,9.03,98967,10.0,10.1,9.02,9.03,98967,0.0,1.0
2006-06-30,10.34,10.99,9.99,10.59,140100,10.34,10.99,9.99,10.59,140100,0.0,1.0
2006-07-03,10.89,11.0,10.45,11.0,93700,10.89,11.0,10.45,11.0,93700,0.0,1.0
2006-07-05,11.0,11.09,10.5701,11.09,165385,11.0,11.09,10.5701,11.09,165385,0.0,1.0
2006-07-06,9.34,11.18,9.31,11.18,185874,9.34,11.18,9.31,11.18,185874,0.0,1.0
2006-07-07,8.58,9.43,8.13,9.34,181834,8.58,9.43,8.13,9.34,181834,0.0,1.0
2006-07-10,8.03,8.8,7.82,8.79,112361,8.03,8.8,7.82,8.79,112361,0.0,1.0
2006-07-11,8.82,9.08,7.56,7.61,185407,8.82,9.08,7.56,7.61,185407,0.0,1.0
2006-07-12,8.15,8.8,7.99,8.72,80203,8.15,8.8,7.99,8.72,80203,0.0,1.0
2006-07-13,8.12,8.1899,7.66,7.88,88029,8.12,8.1899,7.66,7.88,88029,0.0,1.0
2006-07-14,7.74,8.5,7.1,7.95,119401,7.74,8.5,7.1,7.95,119401,0.0,1.0
2006-07-17,7.93,8.132,7.75,7.75,29890,7.93,8.132,7.75,7.75,29890,0.0,1.0
2006-07-18,8.45,8.5,7.82,7.82,93986,8.45,8.5,7.82,7.82,93986,0.0,1.0
2006-07-19,8.69,8.99,8.21,8.43,71723,8.69,8.99,8.21,8.43,71723,0.0,1.0
2006-07-20,7.65,9.0,7.51,8.94,106738,7.65,9.0,7.51,8.94,106738,0.0,1.0
2006-07-21,7.59,8.22,7.34,7.79,36883,7.59,8.22,7.34,7.79,36883,0.0,1.0
2006-07-24,7.65,7.7199,7.07,7.07,50862,7.65,7.7199,7.07,7.07,50862,0.0,1.0
2006-07-25,7.91,8.0,7.54,7.66,37662,7.91,8.0,7.54,7.66,37662,0.0,1.0
2006-07-26,7.64,7.94,7.55,7.73,22067,7.64,7.94,7.55,7.73,22067,0.0,1.0
2006-07-27,7.26,7.71,7.11,7.71,56414,7.26,7.71,7.11,7.71,56414,0.0,1.0
2006-07-28,7.06,7.26,6.6,7.26,88800,7.06,7.26,6.6,7.26,88800,0.0,1.0
2006-07-31,7.38,7.55,6.6,7.1,50999,7.38,7.55,6.6,7.1,50999,0.0,1.0
2006-08-01,6.33,7.52,6.3001,7.23,141908,6.33,7.52,6.3001,7.23,141908,0.0,1.0
2006-08-02,6.8,6.93,5.89,6.65,131476,6.8,6.93,5.89,6.65,131476,0.0,1.0
2006-08-03,7.06,7.11,6.61,6.69,23973,7.06,7.11,6.61,6.69,23973,0.0,1.0
2006-08-04,7.4,7.48,7.0,7.01,45964,7.4,7.48,7.0,7.01,45964,0.0,1.0
2006-08-07,7.88,7.97,7.32,7.46,35561,7.88,7.97,7.32,7.46,35561,0.0,1.0
2006-08-08,8.37,8.6,7.83,7.88,28746,8.37,8.6,7.83,7.88,28746,0.0,1.0
2006-08-09,8.99,9.12,8.2,8.2,43403,8.99,9.12,8.2,8.2,43403,0.0,1.0
2006-08-10,8.43,9.23,8.33,9.0,65357,8.43,9.23,8.33,9.0,65357,0.0,1.0
2006-08-11,8.53,8.86,8.14,8.41,12400,8.53,8.86,8.14,8.41,12400,0.0,1.0
2006-08-14,8.19,8.5,7.87,8.24,15561,8.19,8.5,7.87,8.24,15561,0.0,1.0
2006-08-15,8.74,8.76,8.33,8.33,12425,8.74,8.76,8.33,8.33,12425,0.0,1.0
2006-08-16,9.6,9.6,8.81,9.04,93993,9.6,9.6,8.81,9.04,93993,0.0,1.0
2006-08-17,9.8,9.8601,9.5601,9.62,44338,9.8,9.8601,9.5601,9.62,44338,0.0,1.0
2006-08-18,9.64,9.86,9.51,9.81,44805,9.64,9.86,9.51,9.81,44805,0.0,1.0
2006-08-21,9.5,9.99,9.24,9.6,29983,9.5,9.99,9.24,9.6,29983,0.0,1.0
2006-08-22,9.75,9.86,9.42,9.42,16207,9.75,9.86,9.42,9.42,16207,0.0,1.0
2006-08-23,9.54,9.9,9.54,9.72,21564,9.54,9.9,9.54,9.72,21564,0.0,1.0
2006-08-24,9.78,9.89,9.55,9.55,9100,9.78,9.89,9.55,9.55,9100,0.0,1.0
2006-08-25,9.82,10.0,9.68,9.68,14834,9.82,10.0,9.68,9.68,14834,0.0,1.0
2006-08-28,10.07,10.09,9.51,9.86,46232,10.07,10.09,9.51,9.86,46232,0.0,1.0
2006-08-29,10.0,10.47,9.89,10.1,20757,10.0,10.47,9.89,10.1,20757,0.0,1.0
2006-08-30,9.9,10.05,9.9,10.0,18410,9.9,10.05,9.9,10.0,18410,0.0,1.0
2006-08-31,9.97,10.1,9.67,9.98,20194,9.97,10.1,9.67,9.98,20194,0.0,1.0
2006-09-01,9.99,10.18,9.99,10.0204,23057,9.99,10.18,9.99,10.0204,23057,0.0,1.0
2006-09-05,8.704,10.0,8.56,10.0,118288,8.704,10.0,8.56,10.0,118288,0.0,1.0
2006-09-06,7.94,8.85,7.8701,8.7,75875,7.94,8.85,7.8701,8.7,75875,0.0,1.0
2006-09-07,7.72,8.0085,7.48,7.9,31431,7.72,8.0085,7.48,7.9,31431,0.0,1.0
2006-09-08,7.25,7.85,7.18,7.64,39039,7.25,7.85,7.18,7.64,39039,0.0,1.0
2006-09-11,8.0,8.23,7.12,7.25,97262,8.0,8.23,7.12,7.25,97262,0.0,1.0
2006-09-12,8.48,8.78,8.0,8.17,49207,8.48,8.78,8.0,8.17,49207,0.0,1.0
2006-09-13,8.25,8.47,8.03,8.43,23502,8.25,8.47,8.03,8.43,23502,0.0,1.0
2006-09-14,7.85,8.23,7.85,8.17,24410,7.85,8.23,7.85,8.17,24410,0.0,1.0
2006-09-15,7.99,8.2001,7.867,7.94,42593,7.99,8.2001,7.867,7.94,42593,0.0,1.0
2006-09-18,7.52,8.08,7.33,8.06,39732,7.52,8.08,7.33,8.06,39732,0.0,1.0
2006-09-19,7.4,7.52,7.33,7.52,17332,7.4,7.52,7.33,7.52,17332,0.0,1.0
2006-09-20,7.84,8.0,7.4464,7.48,20191,7.84,8.0,7.4464,7.48,20191,0.0,1.0
2006-09-21,7.9999,8.0,7.85,7.9,11419,7.9999,8.0,7.85,7.9,11419,0.0,1.0
2006-09-22,7.7799,8.0,7.6,8.0,21073,7.7799,8.0,7.6,8.0,21073,0.0,1.0
2006-09-25,8.0,8.05,7.78,7.79,40668,8.0,8.05,7.78,7.79,40668,0.0,1.0
2006-09-26,7.16,8.25,6.75,8.25,227570,7.16,8.25,6.75,8.25,227570,0.0,1.0
2006-09-27,7.49,7.85,7.19,7.52,181110,7.49,7.85,7.19,7.52,181110,0.0,1.0
2006-09-28,7.21,7.57,7.0868,7.57,62082,7.21,7.57,7.0868,7.57,62082,0.0,1.0
2006-09-29,7.4,7.7,6.86,7.7,180132,7.4,7.7,6.86,7.7,180132,0.0,1.0
2006-10-02,7.38,7.4,7.0,7.4,22816,7.38,7.4,7.0,7.4,22816,0.0,1.0
2006-10-03,7.1,7.4,7.1,7.28,34665,7.1,7.4,7.1,7.28,34665,0.0,1.0
2006-10-04,7.2,7.39,7.2,7.3825,13535,7.2,7.39,7.2,7.3825,13535,0.0,1.0
2006-10-05,7.2,7.2,7.0,7.0095,38657,7.2,7.2,7.0,7.0095,38657,0.0,1.0
2006-10-06,7.19,7.2,7.0001,7.06,16373,7.19,7.2,7.0001,7.06,16373,0.0,1.0
2006-10-09,7.16,7.2,7.07,7.09,10646,7.16,7.2,7.07,7.09,10646,0.0,1.0
2006-10-10,7.29,7.4,7.08,7.08,26234,7.29,7.4,7.08,7.08,26234,0.0,1.0
2006-10-11,7.06,7.35,7.03,7.25,13741,7.06,7.35,7.03,7.25,13741,0.0,1.0
2006-10-12,7.13,7.25,7.06,7.09,23782,7.13,7.25,7.06,7.09,23782,0.0,1.0
2006-10-13,7.09,7.2,6.96,7.05,35069,7.09,7.2,6.96,7.05,35069,0.0,1.0
2006-10-16,7.0,7.1899,6.76,6.76,13443,7.0,7.1899,6.76,6.76,13443,0.0,1.0
2006-10-17,6.68,6.99,6.54,6.96,28864,6.68,6.99,6.54,6.96,28864,0.0,1.0
2006-10-18,7.06,7.1,6.56,6.56,27707,7.06,7.1,6.56,6.56,27707,0.0,1.0
2006-10-19,6.83,7.03,6.6601,6.75,8252,6.83,7.03,6.6601,6.75,8252,0.0,1.0
2006-10-20,6.58,6.75,6.56,6.74,20491,6.58,6.75,6.56,6.74,20491,0.0,1.0
2006-10-23,6.64,6.73,6.55,6.6,7100,6.64,6.73,6.55,6.6,7100,0.0,1.0
2006-10-24,6.68,6.77,6.57,6.66,8300,6.68,6.77,6.57,6.66,8300,0.0,1.0
2006-10-25,6.55,6.77,6.55,6.61,13750,6.55,6.77,6.55,6.61,13750,0.0,1.0
2006-10-26,6.57,6.74,6.56,6.58,14151,6.57,6.74,6.56,6.58,14151,0.0,1.0
2006-10-27,6.07,6.62,6.01,6.58,39635,6.07,6.62,6.01,6.58,39635,0.0,1.0
2006-10-30,5.16,6.08,5.0,6.03,174360,5.16,6.08,5.0,6.03,174360,0.0,1.0
2006-10-31,5.61,5.81,5.104,5.11,46882,5.61,5.81,5.104,5.11,46882,0.0,1.0
2006-11-01,5.5,5.85,5.4,5.61,11465,5.5,5.85,5.4,5.61,11465,0.0,1.0
2006-11-02,5.3,5.47,5.21,5.47,9563,5.3,5.47,5.21,5.47,9563,0.0,1.0
2006-11-03,5.47,5.51,5.2,5.29,6458,5.47,5.51,5.2,5.29,6458,0.0,1.0
2006-11-06,5.44,5.64,5.4,5.4,5280,5.44,5.64,5.4,5.4,5280,0.0,1.0
2006-11-07,5.36,5.5,5.3,5.4,10904,5.36,5.5,5.3,5.4,10904,0.0,1.0
2006-11-08,5.31,5.36,5.24,5.36,38584,5.31,5.36,5.24,5.36,38584,0.0,1.0
2006-11-09,5.27,5.52,5.26,5.34,19260,5.27,5.52,5.26,5.34,19260,0.0,1.0
2006-11-10,5.3,5.47,5.3,5.3001,6460,5.3,5.47,5.3,5.3001,6460,0.0,1.0
2006-11-13,5.23,5.34,5.21,5.25,4382,5.23,5.34,5.21,5.25,4382,0.0,1.0
2006-11-14,5.16,5.28,5.11,5.2,17427,5.16,5.28,5.11,5.2,17427,0.0,1.0
2006-11-15,5.23,5.28,5.15,5.15,18555,5.23,5.28,5.15,5.15,18555,0.0,1.0
2006-11-16,5.3,5.3,5.2,5.28,11264,5.3,5.3,5.2,5.28,11264,0.0,1.0
2006-11-17,5.15,5.21,5.14,5.14,2601,5.15,5.21,5.14,5.14,2601,0.0,1.0
2006-11-20,5.01,5.15,4.97,5.15,42765,5.01,5.15,4.97,5.15,42765,0.0,1.0
2006-11-21,5.11,5.11,4.85,5.0148,20389,5.11,5.11,4.85,5.0148,20389,0.0,1.0
2006-11-22,4.93,5.09,4.85,5.09,26342,4.93,5.09,4.85,5.09,26342,0.0,1.0
2006-11-24,4.88,4.95,4.88,4.88,6220,4.88,4.95,4.88,4.88,6220,0.0,1.0
2006-11-27,4.75,4.95,4.66,4.85,20076,4.75,4.95,4.66,4.85,20076,0.0,1.0
2006-11-28,4.83,4.96,4.72,4.75,13625,4.83,4.96,4.72,4.75,13625,0.0,1.0
2006-11-29,4.94,4.97,4.89,4.97,9500,4.94,4.97,4.89,4.97,9500,0.0,1.0
2006-11-30,4.96,4.98,4.82,4.95,24396,4.96,4.98,4.82,4.95,24396,0.0,1.0
2006-12-01,4.98,5.02,4.92,4.92,12128,4.98,5.02,4.92,4.92,12128,0.0,1.0
2006-12-04,4.91,5.0,4.82,4.8298,8940,4.91,5.0,4.82,4.8298,8940,0.0,1.0
2006-12-05,4.91,5.07,4.88,4.92,12158,4.91,5.07,4.88,4.92,12158,0.0,1.0
2006-12-06,4.92,5.05,4.91,4.91,10560,4.92,5.05,4.91,4.91,10560,0.0,1.0
2006-12-07,4.7,4.985,4.7,4.91,33015,4.7,4.985,4.7,4.91,33015,0.0,1.0
2006-12-08,4.6,4.99,4.55,4.66,25183,4.6,4.99,4.55,4.66,25183,0.0,1.0
2006-12-11,4.83,5.0,4.55,4.6,25201,4.83,5.0,4.55,4.6,25201,0.0,1.0
2006-12-12,4.7,4.94,4.7,4.94,14568,4.7,4.94,4.7,4.94,14568,0.0,1.0
2006-12-13,4.9,4.9,4.73,4.73,4600,4.9,4.9,4.73,4.73,4600,0.0,1.0
2006-12-14,4.9,5.06,4.72,4.83,13530,4.9,5.06,4.72,4.83,13530,0.0,1.0
2006-12-15,4.94,4.99,4.82,4.96,7100,4.94,4.99,4.82,4.96,7100,0.0,1.0
2006-12-18,4.89,4.93,4.7,4.93,16567,4.89,4.93,4.7,4.93,16567,0.0,1.0
2006-12-19,4.82,5.09,4.64,4.87,48240,4.82,5.09,4.64,4.87,48240,0.0,1.0
2006-12-20,4.6,4.84,4.6,4.71,10628,4.6,4.84,4.6,4.71,10628,0.0,1.0
2006-12-21,4.65,4.7,4.59,4.59,6801,4.65,4.7,4.59,4.59,6801,0.0,1.0
2006-12-22,4.9,4.9,4.5,4.69,11299,4.9,4.9,4.5,4.69,11299,0.0,1.0
2006-12-26,4.95,4.95,4.82,4.85,31757,4.95,4.95,4.82,4.85,31757,0.0,1.0
2006-12-27,4.95,4.98,4.93,4.98,15050,4.95,4.98,4.93,4.98,15050,0.0,1.0
2006-12-28,4.97,5.0,4.85,4.85,32420,4.97,5.0,4.85,4.85,32420,0.0,1.0
2006-12-29,5.0,5.14,4.98,5.02,67759,5.0,5.14,4.98,5.02,67759,0.0,1.0
2007-01-03,5.2,5.23,5.0094,5.02,97062,5.2,5.23,5.0094,5.02,97062,0.0,1.0
2007-01-04,5.35,5.47,5.18,5.2,95989,5.35,5.47,5.18,5.2,95989,0.0,1.0
2007-01-05,5.39,5.5624,5.07,5.48,183338,5.39,5.5624,5.07,5.48,183338,0.0,1.0
2007-01-08,5.8,5.89,5.37,5.45,110208,5.8,5.89,5.37,5.45,110208,0.0,1.0
2007-01-09,5.93,5.98,5.65,5.8,42320,5.93,5.98,5.65,5.8,42320,0.0,1.0
2007-01-10,5.78,6.21,5.75,5.98,40687,5.78,6.21,5.75,5.98,40687,0.0,1.0
2007-01-11,5.75,5.81,5.52,5.53,26357,5.75,5.81,5.52,5.53,26357,0.0,1.0
2007-01-12,5.55,5.77,5.45,5.69,37437,5.55,5.77,5.45,5.69,37437,0.0,1.0
2007-01-16,5.62,5.79,5.5,5.51,66641,5.62,5.79,5.5,5.51,66641,0.0,1.0
2007-01-17,6.15,6.5,5.6,5.65,57143,6.15,6.5,5.6,5.65,57143,0.0,1.0
2007-01-18,5.99,6.2,5.95,6.2,17312,5.99,6.2,5.95,6.2,17312,0.0,1.0
2007-01-19,6.07,6.16,5.94,6.04,10965,6.07,6.16,5.94,6.04,10965,0.0,1.0
2007-01-22,5.94,6.2,5.8,6.2,22668,5.94,6.2,5.8,6.2,22668,0.0,1.0
2007-01-23,5.67,5.97,5.63,5.95,37217,5.67,5.97,5.63,5.95,37217,0.0,1.0
2007-01-24,5.9,5.9,5.66,5.68,20709,5.9,5.9,5.66,5.68,20709,0.0,1.0
2007-01-25,5.9,5.95,5.82,5.82,3737,5.9,5.95,5.82,5.82,3737,0.0,1.0
2007-01-26,5.86,5.87,5.75,5.7501,11175,5.86,5.87,5.75,5.7501,11175,0.0,1.0
2007-01-29,5.72,5.95,5.65,5.9,8210,5.72,5.95,5.65,5.9,8210,0.0,1.0
2007-01-30,5.86,5.86,5.58,5.78,6330,5.86,5.86,5.58,5.78,6330,0.0,1.0
2007-01-31,5.87,5.93,5.73,5.91,14750,5.87,5.93,5.73,5.91,14750,0.0,1.0
2007-02-01,5.77,5.9,5.76,5.89,8085,5.77,5.9,5.76,5.89,8085,0.0,1.0
2007-02-02,5.72,5.9,5.7,5.76,6770,5.72,5.9,5.7,5.76,6770,0.0,1.0
2007-02-05,5.74,5.8,5.67,5.72,3175,5.74,5.8,5.67,5.72,3175,0.0,1.0
2007-02-06,5.8,5.81,5.73,5.75,11100,5.8,5.81,5.73,5.75,11100,0.0,1.0
2007-02-07,5.77,5.9,5.72,5.9,7035,5.77,5.9,5.72,5.9,7035,0.0,1.0
2007-02-08,5.83,5.85,5.7499,5.77,8531,5.83,5.85,5.7499,5.77,8531,0.0,1.0
2007-02-09,5.62,5.8,5.5,5.8,19531,5.62,5.8,5.5,5.8,19531,0.0,1.0
2007-02-12,5.71,5.78,5.52,5.58,10649,5.71,5.78,5.52,5.58,10649,0.0,1.0
2007-02-13,5.79,5.83,5.65,5.83,9075,5.79,5.83,5.65,5.83,9075,0.0,1.0
2007-02-14,5.7299,5.78,5.66,5.75,2900,5.7299,5.78,5.66,5.75,2900,0.0,1.0
2007-02-15,5.84,5.89,5.75,5.75,22669,5.84,5.89,5.75,5.75,22669,0.0,1.0
2007-02-16,5.88,5.94,5.63,5.68,6662,5.88,5.94,5.63,5.68,6662,0.0,1.0
2007-02-20,6.12,6.25,5.77,5.89,59472,6.12,6.25,5.77,5.89,59472,0.0,1.0
2007-02-21,6.13,6.2,5.92,6.17,14402,6.13,6.2,5.92,6.17,14402,0.0,1.0
2007-02-22,6.1324,6.3,6.07,6.19,10410,6.1324,6.3,6.07,6.19,10410,0.0,1.0
2007-02-23,6.13,6.13,6.13,6.13,200,6.13,6.13,6.13,6.13,200,0.0,1.0
2007-02-26,6.15,6.18,5.82,6.1301,10850,6.15,6.18,5.82,6.1301,10850,0.0,1.0
2007-02-27,5.56,6.05,5.35,6.05,13456,5.56,6.05,5.35,6.05,13456,0.0,1.0
2007-02-28,5.91,6.07,5.52,5.6,35917,5.91,6.07,5.52,5.6,35917,0.0,1.0
2007-03-01,6.16,6.24,5.71,5.9,31713,6.16,6.24,5.71,5.9,31713,0.0,1.0
2007-03-02,6.2,6.49,5.8,5.8,18150,6.2,6.49,5.8,5.8,18150,0.0,1.0
2007-03-05,5.85,6.07,5.75,6.05,5924,5.85,6.07,5.75,6.05,5924,0.0,1.0
2007-03-06,5.99,5.99,5.78,5.78,20122,5.99,5.99,5.78,5.78,20122,0.0,1.0
2007-03-07,6.23,6.32,5.8701,5.8701,25104,6.23,6.32,5.8701,5.8701,25104,0.0,1.0
2007-03-08,6.2,6.36,6.11,6.11,19610,6.2,6.36,6.11,6.11,19610,0.0,1.0
2007-03-09,6.18,6.25,6.18,6.18,9700,6.18,6.25,6.18,6.18,9700,0.0,1.0
2007-03-12,6.2,6.52,6.15,6.15,23655,6.2,6.52,6.15,6.15,23655,0.0,1.0
2007-03-13,6.15,6.28,6.15,6.15,8929,6.15,6.28,6.15,6.15,8929,0.0,1.0
2007-03-14,6.2,6.28,6.2,6.28,2300,6.2,6.28,6.2,6.28,2300,0.0,1.0
2007-03-15,6.2,6.46,6.2,6.23,4089,6.2,6.46,6.2,6.23,4089,0.0,1.0
2007-03-16,6.34,6.35,6.2,6.2,3200,6.34,6.35,6.2,6.2,3200,0.0,1.0
2007-03-19,6.73,6.75,6.35,6.52,16201,6.73,6.75,6.35,6.52,16201,0.0,1.0
2007-03-20,6.48,6.75,6.38,6.65,9858,6.48,6.75,6.38,6.65,9858,0.0,1.0
2007-03-21,7.05,7.05,6.44,6.44,13926,7.05,7.05,6.44,6.44,13926,0.0,1.0
2007-03-22,7.1458,7.2,6.87,7.15,23135,7.1458,7.2,6.87,7.15,23135,0.0,1.0
2007-03-23,6.89,7.05,6.89,7.0348,4700,6.89,7.05,6.89,7.0348,4700,0.0,1.0
2007-03-26,7.15,7.15,6.75,6.9,13556,7.15,7.15,6.75,6.9,13556,0.0,1.0
2007-03-27,7.14,7.5,6.96,7.5,22023,7.14,7.5,6.96,7.5,22023,0.0,1.0
2007-03-28,6.3,7.0,5.95,7.0,141726,6.3,7.0,5.95,7.0,141726,0.0,1.0
2007-03-29,6.25,6.3,6.01,6.3,67403,6.25,6.3,6.01,6.3,67403,0.0,1.0
2007-03-30,6.23,6.3,6.0,6.13,60781,6.23,6.3,6.0,6.13,60781,0.0,1.0
2007-04-02,6.32,6.7,5.92,6.3,78959,6.32,6.7,5.92,6.3,78959,0.0,1.0
2007-04-03,5.87,6.29,5.6,6.21,93667,5.87,6.29,5.6,6.21,93667,0.0,1.0
2007-04-04,5.7,5.9,5.64,5.87,30597,5.7,5.9,5.64,5.87,30597,0.0,1.0
2007-04-05,5.9,6.01,5.62,5.75,17309,5.9,6.01,5.62,5.75,17309,0.0,1.0
2007-04-09,5.87,6.01,5.79,5.79,13415,5.87,6.01,5.79,5.79,13415,0.0,1.0
2007-04-10,5.8,5.8,5.72,5.72,4800,5.8,5.8,5.72,5.72,4800,0.0,1.0
2007-04-11,5.85,5.97,5.75,5.75,5035,5.85,5.97,5.75,5.75,5035,0.0,1.0
2007-04-12,5.86,5.9,5.85,5.85,3000,5.86,5.9,5.85,5.85,3000,0.0,1.0
2007-04-13,5.94,6.05,5.86,5.86,8925,5.94,6.05,5.86,5.86,8925,0.0,1.0
2007-04-16,5.9,6.01,5.79,5.84,12100,5.9,6.01,5.79,5.84,12100,0.0,1.0
2007-04-17,5.95,6.05,5.8,5.93,26300,5.95,6.05,5.8,5.93,26300,0.0,1.0
2007-04-18,5.9,5.96,5.9,5.95,11600,5.9,5.96,5.9,5.95,11600,0.0,1.0
2007-04-19,5.91,5.91,5.8,5.8,1400,5.91,5.91,5.8,5.8,1400,0.0,1.0
2007-04-20,5.74,5.99,5.71,5.8,31737,5.74,5.99,5.71,5.8,31737,0.0,1.0
2007-04-23,5.79,5.99,5.69,5.69,11462,5.79,5.99,5.69,5.69,11462,0.0,1.0
2007-04-24,5.9499,5.9499,5.8,5.8,7900,5.9499,5.9499,5.8,5.8,7900,0.0,1.0
2007-04-25,5.8201,5.95,5.8201,5.9499,3230,5.8201,5.95,5.8201,5.9499,3230,0.0,1.0
2007-04-26,5.81,5.85,5.79,5.85,2000,5.81,5.85,5.79,5.85,2000,0.0,1.0
2007-04-27,5.78,5.92,5.78,5.85,4650,5.78,5.92,5.78,5.85,4650,0.0,1.0
2007-04-30,5.69,5.9,5.69,5.75,5076,5.69,5.9,5.69,5.75,5076,0.0,1.0
2007-05-01,5.66,5.8,5.58,5.67,10300,5.66,5.8,5.58,5.67,10300,0.0,1.0
2007-05-02,5.62,5.69,5.62,5.62,31796,5.62,5.69,5.62,5.62,31796,0.0,1.0
2007-05-03,5.66,5.67,5.55,5.63,12639,5.66,5.67,5.55,5.63,12639,0.0,1.0
2007-05-04,5.6,5.68,5.5,5.54,5770,5.6,5.68,5.5,5.54,5770,0.0,1.0
2007-05-07,5.67,5.89,5.55,5.58,2500,5.67,5.89,5.55,5.58,2500,0.0,1.0
2007-05-08,5.9,5.9,5.6,5.6,4200,5.9,5.9,5.6,5.6,4200,0.0,1.0
2007-05-09,6.41,6.56,5.9,5.9,10490,6.41,6.56,5.9,5.9,10490,0.0,1.0
2007-05-10,6.3,6.47,6.3,6.3301,4870,6.3,6.47,6.3,6.3301,4870,0.0,1.0
2007-05-11,6.54,6.55,6.3,6.34,1626,6.54,6.55,6.3,6.34,1626,0.0,1.0
2007-05-14,6.62,6.62,6.36,6.5,16501,6.62,6.62,6.36,6.5,16501,0.0,1.0
2007-05-15,6.41,6.56,6.3,6.56,3991,6.41,6.56,6.3,6.56,3991,0.0,1.0
2007-05-16,6.42,6.48,6.42,6.42,14400,6.42,6.48,6.42,6.42,14400,0.0,1.0
2007-05-17,6.35,6.35,6.34,6.34,10477,6.35,6.35,6.34,6.34,10477,0.0,1.0
2007-05-18,6.35,6.57,6.16,6.31,30085,6.35,6.57,6.16,6.31,30085,0.0,1.0
2007-05-21,6.31,6.47,6.29,6.31,11264,6.31,6.47,6.29,6.31,11264,0.0,1.0
2007-05-22,6.16,6.31,6.08,6.31,27185,6.16,6.31,6.08,6.31,27185,0.0,1.0
2007-05-23,6.1,6.27,6.1,6.11,7928,6.1,6.27,6.1,6.11,7928,0.0,1.0
2007-05-24,6.07,6.17,6.07,6.17,9650,6.07,6.17,6.07,6.17,9650,0.0,1.0
2007-05-25,6.02,6.1,5.94,6.0,10625,6.02,6.1,5.94,6.0,10625,0.0,1.0
2007-05-29,6.06,6.08,5.99,6.08,7900,6.06,6.08,5.99,6.08,7900,0.0,1.0
2007-05-30,6.169,6.169,5.95,6.05,8603,6.169,6.169,5.95,6.05,8603,0.0,1.0
2007-05-31,6.05,6.18,5.99,6.17,13980,6.05,6.18,5.99,6.17,13980,0.0,1.0
2007-06-01,6.05,6.05,6.05,6.05,200,6.05,6.05,6.05,6.05,200,0.0,1.0
2007-06-04,5.91,6.06,5.87,6.0,8352,5.91,6.06,5.87,6.0,8352,0.0,1.0
2007-06-05,6.0,6.0,5.85,5.9,15970,6.0,6.0,5.85,5.9,15970,0.0,1.0
2007-06-06,5.81,6.2,5.81,5.86,46060,5.81,6.2,5.81,5.86,46060,0.0,1.0
2007-06-07,5.97,5.98,5.81,5.9499,1816,5.97,5.98,5.81,5.9499,1816,0.0,1.0
2007-06-08,5.96,6.07,5.9001,5.98,2550,5.96,6.07,5.9001,5.98,2550,0.0,1.0
2007-06-11,5.91,5.93,5.8,5.86,7000,5.91,5.93,5.8,5.86,7000,0.0,1.0
2007-06-12,5.8,5.85,5.8,5.84,6039,5.8,5.85,5.8,5.84,6039,0.0,1.0
2007-06-13,5.95,5.95,5.8,5.8108,20570,5.95,5.95,5.8,5.8108,20570,0.0,1.0
2007-06-14,5.96,6.06,5.8,5.81,1000,5.96,6.06,5.8,5.81,1000,0.0,1.0
2007-06-15,5.91,6.05,5.91,6.05,600,5.91,6.05,5.91,6.05,600,0.0,1.0
2007-06-18,5.83,5.89,5.8,5.88,4950,5.83,5.89,5.8,5.88,4950,0.0,1.0
2007-06-19,5.85,5.85,5.8,5.83,2280,5.85,5.85,5.8,5.83,2280,0.0,1.0
2007-06-20,5.83,6.07,5.8,5.88,13851,5.83,6.07,5.8,5.88,13851,0.0,1.0
2007-06-21,5.93,6.0,5.8899,5.8899,2600,5.93,6.0,5.8899,5.8899,2600,0.0,1.0
2007-06-22,5.96,5.96,5.9599,5.9599,400,5.96,5.96,5.9599,5.9599,400,0.0,1.0
2007-06-25,5.96,5.96,5.96,5.96,0,5.96,5.96,5.96,5.96,0,0.0,1.0
2007-06-26,5.96,5.96,5.96,5.96,0,5.96,5.96,5.96,5.96,0,0.0,1.0
2007-06-27,6.0029,6.05,5.9,5.9,6060,6.0029,6.05,5.9,5.9,6060,0.0,1.0
2007-06-28,6.0,6.05,5.96,6.01,16496,6.0,6.05,5.96,6.01,16496,0.0,1.0
2007-06-29,6.04,6.08,5.98,6.0,18104,6.04,6.08,5.98,6.0,18104,0.0,1.0
2007-07-02,5.96,6.05,5.96,6.05,1800,5.96,6.05,5.96,6.05,1800,0.0,1.0
2007-07-03,6.03,6.16,5.96,5.96,9970,6.03,6.16,5.96,5.96,9970,0.0,1.0
2007-07-05,6.02,6.08,6.0,6.0,6251,6.02,6.08,6.0,6.0,6251,0.0,1.0
2007-07-06,6.09,6.22,6.03,6.09,8100,6.09,6.22,6.03,6.09,8100,0.0,1.0
2007-07-09,6.11,6.21,6.11,6.2,400,6.11,6.21,6.11,6.2,400,0.0,1.0
2007-07-10,6.2,6.28,6.2,6.25,640,6.2,6.28,6.2,6.25,640,0.0,1.0
2007-07-11,6.26,6.29,6.26,6.26,1200,6.26,6.29,6.26,6.26,1200,0.0,1.0
2007-07-12,6.21,6.2743,6.16,6.16,8018,6.21,6.2743,6.16,6.16,8018,0.0,1.0
2007-07-13,6.29,6.29,6.21,6.26,8450,6.29,6.29,6.21,6.26,8450,0.0,1.0
2007-07-16,6.31,6.48,6.3,6.3,7387,6.31,6.48,6.3,6.3,7387,0.0,1.0
2007-07-17,6.32,6.3999,6.3,6.39,4535,6.32,6.3999,6.3,6.39,4535,0.0,1.0
2007-07-18,6.38,6.4999,6.3,6.3,1800,6.38,6.4999,6.3,6.3,1800,0.0,1.0
2007-07-19,6.46,6.63,6.38,6.49,12007,6.46,6.63,6.38,6.49,12007,0.0,1.0
2007-07-20,6.99,6.99,6.38,6.45,53240,6.99,6.99,6.38,6.45,53240,0.0,1.0
2007-07-23,7.1,7.1,6.81,6.96,6725,7.1,7.1,6.81,6.96,6725,0.0,1.0
2007-07-24,6.9,7.1,6.85,7.0772,6700,6.9,7.1,6.85,7.0772,6700,0.0,1.0
2007-07-25,7.67,8.27,7.49,7.85,179164,7.67,8.27,7.49,7.85,179164,0.0,1.0
2007-07-26,7.25,7.96,6.88,7.88,47810,7.25,7.96,6.88,7.88,47810,0.0,1.0
2007-07-27,8.05,8.07,7.25,7.25,42310,8.05,8.07,7.25,7.25,42310,0.0,1.0
2007-07-30,8.09,8.14,7.5525,8.0,41254,8.09,8.14,7.5525,8.0,41254,0.0,1.0
2007-07-31,7.59,8.03,7.45,8.0299,19901,7.59,8.03,7.45,8.0299,19901,0.0,1.0
2007-08-01,7.0,7.5,7.0,7.5,6292,7.0,7.5,7.0,7.5,6292,0.0,1.0
2007-08-02,7.0499,7.05,6.87,7.02,2850,7.0499,7.05,6.87,7.02,2850,0.0,1.0
2007-08-03,6.92,7.13,6.92,7.065,1285,6.92,7.13,6.92,7.065,1285,0.0,1.0
2007-08-06,6.8,7.42,6.8,6.96,12362,6.8,7.42,6.8,6.96,12362,0.0,1.0
2007-08-07,6.69,6.87,6.67,6.73,5090,6.69,6.87,6.67,6.73,5090,0.0,1.0
2007-08-08,7.21,7.39,6.712,6.712,13700,7.21,7.39,6.712,6.712,13700,0.0,1.0
2007-08-09,7.11,7.14,6.65,7.14,3300,7.11,7.14,6.65,7.14,3300,0.0,1.0
2007-08-10,7.11,7.11,6.71,6.71,2100,7.11,7.11,6.71,6.71,2100,0.0,1.0
2007-08-13,6.85,6.87,6.59,6.59,1100,6.85,6.87,6.59,6.59,1100,0.0,1.0
2007-08-14,6.8,6.8,6.7919,6.7919,600,6.8,6.8,6.7919,6.7919,600,0.0,1.0
2007-08-15,6.7,7.06,6.7,6.7,5925,6.7,7.06,6.7,6.7,5925,0.0,1.0
2007-08-16,6.58,6.81,6.5,6.66,10128,6.58,6.81,6.5,6.66,10128,0.0,1.0
2007-08-17,6.82,6.83,6.15,6.15,2802,6.82,6.83,6.15,6.15,2802,0.0,1.0
2007-08-20,6.62,6.99,6.37,6.8201,24976,6.62,6.99,6.37,6.8201,24976,0.0,1.0
2007-08-21,6.52,7.01,6.52,6.8,3440,6.52,7.01,6.52,6.8,3440,0.0,1.0
2007-08-22,6.52,6.52,6.52,6.52,0,6.52,6.52,6.52,6.52,0,0.0,1.0
2007-08-23,6.94,7.0,6.72,6.72,1842,6.94,7.0,6.72,6.72,1842,0.0,1.0
2007-08-24,6.908,6.95,6.85,6.85,2410,6.908,6.95,6.85,6.85,2410,0.0,1.0
2007-08-27,6.76,6.9,6.7,6.8216,3900,6.76,6.9,6.7,6.8216,3900,0.0,1.0
2007-08-28,6.8301,6.8401,6.83,6.83,1100,6.8301,6.8401,6.83,6.83,1100,0.0,1.0
2007-08-29,6.85,6.869,6.7,6.8666,10789,6.85,6.869,6.7,6.8666,10789,0.0,1.0
2007-08-30,6.9,6.92,6.82,6.9,10760,6.9,6.92,6.82,6.9,10760,0.0,1.0
2007-08-31,6.9,6.91,6.9,6.91,1525,6.9,6.91,6.9,6.91,1525,0.0,1.0
2007-09-04,6.84,6.9,6.84,6.9,7150,6.84,6.9,6.84,6.9,7150,0.0,1.0
2007-09-05,6.75,6.8,6.75,6.8,8800,6.75,6.8,6.75,6.8,8800,0.0,1.0
2007-09-06,6.66,6.82,6.66,6.77,14400,6.66,6.82,6.66,6.77,14400,0.0,1.0
2007-09-07,6.71,6.71,6.69,6.69,3100,6.71,6.71,6.69,6.69,3100,0.0,1.0
2007-09-10,6.67,6.67,6.6,6.66,700,6.67,6.67,6.6,6.66,700,0.0,1.0
2007-09-11,6.8301,6.85,6.79,6.79,3521,6.8301,6.85,6.79,6.79,3521,0.0,1.0
2007-09-12,6.85,6.85,6.83,6.8399,300,6.85,6.85,6.83,6.8399,300,0.0,1.0
2007-09-13,6.92,6.95,6.9,6.9,2960,6.92,6.95,6.9,6.9,2960,0.0,1.0
2007-09-14,7.0,7.01,6.9201,6.95,26905,7.0,7.01,6.9201,6.95,26905,0.0,1.0
2007-09-17,6.98,7.0,6.41,7.0,14348,6.98,7.0,6.41,7.0,14348,0.0,1.0
2007-09-18,6.8,6.8299,6.5999,6.6601,11696,6.8,6.8299,6.5999,6.6601,11696,0.0,1.0
2007-09-19,6.8,6.8,6.4201,6.49,4300,6.8,6.8,6.4201,6.49,4300,0.0,1.0
2007-09-20,7.0,7.0,6.955,6.9899,6980,7.0,7.0,6.955,6.9899,6980,0.0,1.0
2007-09-21,7.23,7.23,7.01,7.02,7764,7.23,7.23,7.01,7.02,7764,0.0,1.0
2007-09-24,7.35,7.35,7.1,7.3,17155,7.35,7.35,7.1,7.3,17155,0.0,1.0
2007-09-25,7.39,7.48,7.2,7.2,18431,7.39,7.48,7.2,7.2,18431,0.0,1.0
2007-09-26,7.3999,7.4,7.02,7.39,22055,7.3999,7.4,7.02,7.39,22055,0.0,1.0
2007-09-27,7.44,7.62,7.1,7.37,40054,7.44,7.62,7.1,7.37,40054,0.0,1.0
2007-09-28,7.39,7.49,7.05,7.49,27820,7.39,7.49,7.05,7.49,27820,0.0,1.0
2007-10-01,7.23,7.4,7.08,7.4,7926,7.23,7.4,7.08,7.4,7926,0.0,1.0
2007-10-02,7.48,7.61,7.15,7.2,26270,7.48,7.61,7.15,7.2,26270,0.0,1.0
2007-10-03,7.45,7.55,7.31,7.53,8908,7.45,7.55,7.31,7.53,8908,0.0,1.0
2007-10-04,7.32,7.6,7.2201,7.49,10366,7.32,7.6,7.2201,7.49,10366,0.0,1.0
2007-10-05,7.54,7.6,7.22,7.46,11764,7.54,7.6,7.22,7.46,11764,0.0,1.0
2007-10-08,7.51,7.59,7.25,7.57,5074,7.51,7.59,7.25,7.57,5074,0.0,1.0
2007-10-09,7.5,7.55,7.43,7.52,20932,7.5,7.55,7.43,7.52,20932,0.0,1.0
2007-10-10,7.5,7.5,7.45,7.48,4517,7.5,7.5,7.45,7.48,4517,0.0,1.0
2007-10-11,7.62,7.62,7.4801,7.5,11759,7.62,7.62,7.4801,7.5,11759,0.0,1.0
2007-10-12,7.51,7.62,7.51,7.51,9870,7.51,7.62,7.51,7.51,9870,0.0,1.0
2007-10-15,7.25,7.51,7.07,7.51,11123,7.25,7.51,7.07,7.51,11123,0.0,1.0
2007-10-16,7.15,7.37,7.12,7.25,9642,7.15,7.37,7.12,7.25,9642,0.0,1.0
2007-10-17,7.26,7.43,7.25,7.25,1800,7.26,7.43,7.25,7.25,1800,0.0,1.0
2007-10-18,7.3799,7.38,7.2,7.36,4070,7.3799,7.38,7.2,7.36,4070,0.0,1.0
2007-10-19,7.25,7.35,7.25,7.28,3380,7.25,7.35,7.25,7.28,3380,0.0,1.0
2007-10-22,7.2,7.35,7.2,7.35,1200,7.2,7.35,7.2,7.35,1200,0.0,1.0
2007-10-23,7.4,7.5,7.21,7.2899,9304,7.4,7.5,7.21,7.2899,9304,0.0,1.0
2007-10-24,7.2,7.5,7.2,7.44,18200,7.2,7.5,7.2,7.44,18200,0.0,1.0
2007-10-25,7.49,7.5,7.19,7.22,2700,7.49,7.5,7.19,7.22,2700,0.0,1.0
2007-10-26,7.35,7.35,7.26,7.26,5224,7.35,7.35,7.26,7.26,5224,0.0,1.0
2007-10-29,7.49,7.5,7.34,7.5,6245,7.49,7.5,7.34,7.5,6245,0.0,1.0
2007-10-30,7.28,7.48,7.26,7.48,3620,7.28,7.48,7.26,7.48,3620,0.0,1.0
2007-10-31,7.2,7.35,7.17,7.35,2400,7.2,7.35,7.17,7.35,2400,0.0,1.0
2007-11-01,7.06,7.24,7.06,7.2001,7400,7.06,7.24,7.06,7.2001,7400,0.0,1.0
2007-11-02,6.95,7.17,6.55,7.05,19972,6.95,7.17,6.55,7.05,19972,0.0,1.0
2007-11-05,6.75,6.78,6.75,6.76,6276,6.75,6.78,6.75,6.76,6276,0.0,1.0
2007-11-06,6.61,6.8,6.5701,6.7,1669,6.61,6.8,6.5701,6.7,1669,0.0,1.0
2007-11-07,6.57,6.9899,6.57,6.9899,2173,6.57,6.9899,6.57,6.9899,2173,0.0,1.0
2007-11-08,6.49,6.7599,6.27,6.67,9506,6.49,6.7599,6.27,6.67,9506,0.0,1.0
2007-11-09,6.55,6.88,6.25,6.26,4083,6.55,6.88,6.25,6.26,4083,0.0,1.0
2007-11-12,6.48,6.48,6.35,6.35,2200,6.48,6.48,6.35,6.35,2200,0.0,1.0
2007-11-13,6.38,6.5,6.38,6.48,1118,6.38,6.5,6.38,6.48,1118,0.0,1.0
2007-11-14,6.47,6.57,6.31,6.31,2828,6.47,6.57,6.31,6.31,2828,0.0,1.0
2007-11-15,6.61,6.61,6.27,6.27,3625,6.61,6.61,6.27,6.27,3625,0.0,1.0
2007-11-16,6.35,6.9499,6.35,6.59,5664,6.35,6.9499,6.35,6.59,5664,0.0,1.0
2007-11-19,6.1,6.42,6.1,6.42,10225,6.1,6.42,6.1,6.42,10225,0.0,1.0
2007-11-20,5.96,6.3,5.84,6.1,27475,5.96,6.3,5.84,6.1,27475,0.0,1.0
2007-11-21,5.55,5.99,5.55,5.77,4610,5.55,5.99,5.55,5.77,4610,0.0,1.0
2007-11-23,5.73,5.73,5.5699,5.57,3640,5.73,5.73,5.5699,5.57,3640,0.0,1.0
2007-11-26,5.84,5.8499,5.448,5.83,3498,5.84,5.8499,5.448,5.83,3498,0.0,1.0
2007-11-27,5.78,5.84,5.41,5.55,7335,5.78,5.84,5.41,5.55,7335,0.0,1.0
2007-11-28,5.85,5.86,5.46,5.47,7057,5.85,5.86,5.46,5.47,7057,0.0,1.0
2007-11-29,5.97,6.09,5.87,5.89,900,5.97,6.09,5.87,5.89,900,0.0,1.0
2007-11-30,6.03,6.09,5.85,6.09,4150,6.03,6.09,5.85,6.09,4150,0.0,1.0
2007-12-03,5.95,5.95,5.95,5.95,200,5.95,5.95,5.95,5.95,200,0.0,1.0
2007-12-04,5.95,5.95,5.95,5.95,0,5.95,5.95,5.95,5.95,0,0.0,1.0
2007-12-05,5.98,6.06,5.98,6.06,300,5.98,6.06,5.98,6.06,300,0.0,1.0
2007-12-06,5.72,6.05,5.71,5.98,1312,5.72,6.05,5.71,5.98,1312,0.0,1.0
2007-12-07,6.0,6.01,5.7,5.7,10485,6.0,6.01,5.7,5.7,10485,0.0,1.0
2007-12-10,6.05,6.3,6.05,6.1,6926,6.05,6.3,6.05,6.1,6926,0.0,1.0
2007-12-11,6.24,6.34,6.24,6.34,650,6.24,6.34,6.24,6.34,650,0.0,1.0
2007-12-12,6.07,6.2999,5.59,6.22,9647,6.07,6.2999,5.59,6.22,9647,0.0,1.0
2007-12-13,6.25,6.25,5.53,5.85,62410,6.25,6.25,5.53,5.85,62410,0.0,1.0
2007-12-14,6.19,6.26,5.62,6.26,1296,6.19,6.26,5.62,6.26,1296,0.0,1.0
2007-12-17,5.7799,6.03,5.5,5.7,24388,5.7799,6.03,5.5,5.7,24388,0.0,1.0
2007-12-18,5.75,5.93,5.5,5.93,2326,5.75,5.93,5.5,5.93,2326,0.0,1.0
2007-12-19,6.1,6.21,5.92,5.92,3220,6.1,6.21,5.92,5.92,3220,0.0,1.0
2007-12-20,6.0,6.2099,5.86,6.04,4718,6.0,6.2099,5.86,6.04,4718,0.0,1.0
2007-12-21,6.05,6.1,6.0,6.0,1638,6.05,6.1,6.0,6.0,1638,0.0,1.0
2007-12-24,5.82,6.22,5.74,6.1,19300,5.82,6.22,5.74,6.1,19300,0.0,1.0
2007-12-26,5.75,5.86,5.65,5.75,11650,5.75,5.86,5.65,5.75,11650,0.0,1.0
2007-12-27,5.77,5.92,5.77,5.85,1700,5.77,5.92,5.77,5.85,1700,0.0,1.0
2007-12-28,6.11,6.19,5.83,5.93,6573,6.11,6.19,5.83,5.93,6573,0.0,1.0
2007-12-31,6.1,6.1,5.86,5.98,1843,6.1,6.1,5.86,5.98,1843,0.0,1.0
2008-01-02,6.09,6.13,6.06,6.13,500,6.09,6.13,6.06,6.13,500,0.0,1.0
2008-01-03,5.92,6.1,5.8,5.96,2998,5.92,6.1,5.8,5.96,2998,0.0,1.0
2008-01-04,5.82,6.1,5.7,5.9,20411,5.82,6.1,5.7,5.9,20411,0.0,1.0
2008-01-07,5.6,6.1,5.5,6.0,26661,5.6,6.1,5.5,6.0,26661,0.0,1.0
2008-01-08,6.7,7.09,6.45,6.49,107008,6.7,7.09,6.45,6.49,107008,0.0,1.0
2008-01-09,6.4,6.83,6.15,6.83,47115,6.4,6.83,6.15,6.83,47115,0.0,1.0
2008-01-10,6.88,6.95,6.22,6.3,20312,6.88,6.95,6.22,6.3,20312,0.0,1.0
2008-01-11,6.75,6.99,6.57,6.95,10581,6.75,6.99,6.57,6.95,10581,0.0,1.0
2008-01-14,7.09,7.1,6.63,6.89,32007,7.09,7.1,6.63,6.89,32007,0.0,1.0
2008-01-15,7.04,7.15,7.02,7.1,12749,7.04,7.15,7.02,7.1,12749,0.0,1.0
2008-01-16,7.15,7.29,7.0,7.11,61916,7.15,7.29,7.0,7.11,61916,0.0,1.0
2008-01-17,6.99,7.25,6.85,7.2,6408,6.99,7.25,6.85,7.2,6408,0.0,1.0
2008-01-18,6.9499,6.95,6.44,6.93,26315,6.9499,6.95,6.44,6.93,26315,0.0,1.0
2008-01-22,6.9,6.9,6.31,6.9,42768,6.9,6.9,6.31,6.9,42768,0.0,1.0
2008-01-23,6.6,6.9,6.4301,6.7,17926,6.6,6.9,6.4301,6.7,17926,0.0,1.0
2008-01-24,6.36,6.84,6.31,6.84,21173,6.36,6.84,6.31,6.84,21173,0.0,1.0
2008-01-25,6.54,6.75,6.32,6.54,5712,6.54,6.75,6.32,6.54,5712,0.0,1.0
2008-01-28,7.24,7.24,6.38,6.54,29005,7.24,7.24,6.38,6.54,29005,0.0,1.0
2008-01-29,7.0,7.18,6.76,7.15,25028,7.0,7.18,6.76,7.15,25028,0.0,1.0
2008-01-30,6.81,7.0,6.49,6.73,12996,6.81,7.0,6.49,6.73,12996,0.0,1.0
2008-01-31,6.7,6.98,6.5,6.98,55384,6.7,6.98,6.5,6.98,55384,0.0,1.0
2008-02-01,6.9,6.9,6.55,6.82,63243,6.9,6.9,6.55,6.82,63243,0.0,1.0
2008-02-04,6.85,7.12,6.78,6.8,19924,6.85,7.12,6.78,6.8,19924,0.0,1.0
2008-02-05,6.76,7.21,6.66,6.75,16013,6.76,7.21,6.66,6.75,16013,0.0,1.0
2008-02-06,6.84,7.07,6.84,7.07,6400,6.84,7.07,6.84,7.07,6400,0.0,1.0
2008-02-07,6.61,7.24,6.61,6.85,7950,6.61,7.24,6.61,6.85,7950,0.0,1.0
2008-02-08,6.87,7.1299,6.65,7.11,2210,6.87,7.1299,6.65,7.11,2210,0.0,1.0
2008-02-11,6.92,6.97,6.77,6.77,3984,6.92,6.97,6.77,6.77,3984,0.0,1.0
2008-02-12,7.0,7.15,7.0,7.0,13990,7.0,7.15,7.0,7.0,13990,0.0,1.0
2008-02-13,7.25,7.2799,7.13,7.13,7387,7.25,7.2799,7.13,7.13,7387,0.0,1.0
2008-02-14,7.3,7.35,7.25,7.25,5345,7.3,7.35,7.25,7.25,5345,0.0,1.0
2008-02-15,7.5,7.5,7.3,7.41,17803,7.5,7.5,7.3,7.41,17803,0.0,1.0
2008-02-19,6.99,7.55,6.9,7.55,18664,6.99,7.55,6.9,7.55,18664,0.0,1.0
2008-02-20,7.03,7.07,6.94,6.94,6388,7.03,7.07,6.94,6.94,6388,0.0,1.0
2008-02-21,7.12,7.25,6.97,6.97,6242,7.12,7.25,6.97,6.97,6242,0.0,1.0
2008-02-22,7.27,7.4899,7.12,7.12,1700,7.27,7.4899,7.12,7.12,1700,0.0,1.0
2008-02-25,7.252,7.49,7.11,7.11,7710,7.252,7.49,7.11,7.11,7710,0.0,1.0
2008-02-26,7.75,7.75,7.2,7.2,29595,7.75,7.75,7.2,7.2,29595,0.0,1.0
2008-02-27,7.8901,8.26,7.7499,7.75,189715,7.8901,8.26,7.7499,7.75,189715,0.0,1.0
2008-02-28,7.9,8.16,7.9,8.04,16351,7.9,8.16,7.9,8.04,16351,0.0,1.0
2008-02-29,7.3,7.89,7.2901,7.76,15086,7.3,7.89,7.2901,7.76,15086,0.0,1.0
2008-03-03,7.16,7.39,7.0,7.08,23041,7.16,7.39,7.0,7.08,23041,0.0,1.0
2008-03-04,6.45,7.19,6.3601,7.17,64140,6.45,7.19,6.3601,7.17,64140,0.0,1.0
2008-03-05,6.51,6.74,6.51,6.66,9477,6.51,6.74,6.51,6.66,9477,0.0,1.0
2008-03-06,6.5788,6.74,6.48,6.5,8550,6.5788,6.74,6.48,6.5,8550,0.0,1.0
2008-03-07,6.61,6.72,6.07,6.4,31233,6.61,6.72,6.07,6.4,31233,0.0,1.0
2008-03-10,6.05,6.52,6.02,6.52,16020,6.05,6.52,6.02,6.52,16020,0.0,1.0
2008-03-11,6.4999,6.51,6.14,6.1499,16292,6.4999,6.51,6.14,6.1499,16292,0.0,1.0
2008-03-12,6.25,6.552,6.25,6.552,9858,6.25,6.552,6.25,6.552,9858,0.0,1.0
2008-03-13,6.44,6.55,6.02,6.2,23429,6.44,6.55,6.02,6.2,23429,0.0,1.0
2008-03-14,6.53,6.54,6.2,6.45,6478,6.53,6.54,6.2,6.45,6478,0.0,1.0
2008-03-17,6.45,6.5,6.05,6.22,12591,6.45,6.5,6.05,6.22,12591,0.0,1.0
2008-03-18,6.35,6.4,6.02,6.02,8263,6.35,6.4,6.02,6.02,8263,0.0,1.0
2008-03-19,6.25,6.4,6.2,6.38,4847,6.25,6.4,6.2,6.38,4847,0.0,1.0
2008-03-20,6.25,6.3,5.76,5.76,9100,6.25,6.3,5.76,5.76,9100,0.0,1.0
2008-03-24,6.57,6.98,6.25,6.3,53464,6.57,6.98,6.25,6.3,53464,0.0,1.0
2008-03-25,7.09,7.4399,6.74,6.74,24746,7.09,7.4399,6.74,6.74,24746,0.0,1.0
2008-03-26,8.07,8.09,7.51,7.7,118810,8.07,8.09,7.51,7.7,118810,0.0,1.0
2008-03-27,8.1,8.17,7.85,7.99,68736,8.1,8.17,7.85,7.99,68736,0.0,1.0
2008-03-28,7.61,8.05,7.44,8.03,91839,7.61,8.05,7.44,8.03,91839,0.0,1.0
2008-03-31,8.45,8.72,7.84,7.84,150017,8.45,8.72,7.84,7.84,150017,0.0,1.0
2008-04-01,8.94,8.94,8.35,8.45,105858,8.94,8.94,8.35,8.45,105858,0.0,1.0
2008-04-02,8.65,8.95,8.6,8.94,52035,8.65,8.95,8.6,8.94,52035,0.0,1.0
2008-04-03,8.98,9.0,8.37,8.78,73232,8.98,9.0,8.37,8.78,73232,0.0,1.0
2008-04-04,8.71,9.0,8.55,9.0,48839,8.71,9.0,8.55,9.0,48839,0.0,1.0
2008-04-07,9.25,9.25,8.7301,8.85,153753,9.25,9.25,8.7301,8.85,153753,0.0,1.0
2008-04-08,9.5,9.5,8.8,9.25,74809,9.5,9.5,8.8,9.25,74809,0.0,1.0
2008-04-09,9.25,9.37,8.9,9.35,75895,9.25,9.37,8.9,9.35,75895,0.0,1.0
2008-04-10,8.96,9.25,8.8701,9.25,54129,8.96,9.25,8.8701,9.25,54129,0.0,1.0
2008-04-11,8.72,8.96,8.58,8.93,41773,8.72,8.96,8.58,8.93,41773,0.0,1.0
2008-04-14,8.46,8.98,8.46,8.98,53354,8.46,8.98,8.46,8.98,53354,0.0,1.0
2008-04-15,8.4,8.74,8.11,8.74,56712,8.4,8.74,8.11,8.74,56712,0.0,1.0
2008-04-16,8.85,8.85,8.2,8.64,82436,8.85,8.85,8.2,8.64,82436,0.0,1.0
2008-04-17,8.48,8.75,8.48,8.75,43191,8.48,8.75,8.48,8.75,43191,0.0,1.0
2008-04-18,8.18,8.95,8.0,8.68,211871,8.18,8.95,8.0,8.68,211871,0.0,1.0
2008-04-21,8.6,8.692,8.21,8.35,80027,8.6,8.692,8.21,8.35,80027,0.0,1.0
2008-04-22,8.7,8.96,8.3301,8.83,132063,8.7,8.96,8.3301,8.83,132063,0.0,1.0
2008-04-23,8.69,8.74,8.62,8.71,56346,8.69,8.74,8.62,8.71,56346,0.0,1.0
2008-04-24,8.4,8.76,8.4,8.61,40234,8.4,8.76,8.4,8.61,40234,0.0,1.0
2008-04-25,8.37,8.6699,8.21,8.53,40493,8.37,8.6699,8.21,8.53,40493,0.0,1.0
2008-04-28,8.64,8.71,8.3,8.33,77690,8.64,8.71,8.3,8.33,77690,0.0,1.0
2008-04-29,8.7,8.75,8.32,8.75,59074,8.7,8.75,8.32,8.75,59074,0.0,1.0
2008-04-30,8.5,8.69,8.4,8.68,58522,8.5,8.69,8.4,8.68,58522,0.0,1.0
2008-05-01,8.7301,9.35,8.4,8.5,218529,8.7301,9.35,8.4,8.5,218529,0.0,1.0
2008-05-02,8.6884,9.16,8.5,8.95,215402,8.6884,9.16,8.5,8.95,215402,0.0,1.0
2008-05-05,8.75,8.96,8.62,8.96,142963,8.75,8.96,8.62,8.96,142963,0.0,1.0
2008-05-06,8.76,8.84,8.69,8.73,174893,8.76,8.84,8.69,8.73,174893,0.0,1.0
2008-05-07,8.61,8.81,8.61,8.81,35798,8.61,8.81,8.61,8.81,35798,0.0,1.0
2008-05-08,8.3825,8.66,8.0,8.66,95245,8.3825,8.66,8.0,8.66,95245,0.0,1.0
2008-05-09,8.56,8.75,8.35,8.35,59055,8.56,8.75,8.35,8.35,59055,0.0,1.0
2008-05-12,8.7,8.78,8.23,8.55,59099,8.7,8.78,8.23,8.55,59099,0.0,1.0
2008-05-13,8.75,8.9499,8.7,8.73,73960,8.75,8.9499,8.7,8.73,73960,0.0,1.0
2008-05-14,8.75,8.81,8.6045,8.81,71413,8.75,8.81,8.6045,8.81,71413,0.0,1.0
2008-05-15,8.78,8.85,8.71,8.79,63345,8.78,8.85,8.71,8.79,63345,0.0,1.0
2008-05-16,8.7,8.86,8.56,8.86,39681,8.7,8.86,8.56,8.86,39681,0.0,1.0
2008-05-19,8.79,8.9499,8.7,8.87,113670,8.79,8.9499,8.7,8.87,113670,0.0,1.0
2008-05-20,8.72,8.84,8.6606,8.79,71487,8.72,8.84,8.6606,8.79,71487,0.0,1.0
2008-05-21,8.65,8.75,8.65,8.75,46002,8.65,8.75,8.65,8.75,46002,0.0,1.0
2008-05-22,8.46,8.7,8.4501,8.66,24001,8.46,8.7,8.4501,8.66,24001,0.0,1.0
2008-05-23,8.55,8.69,8.28,8.44,32230,8.55,8.69,8.28,8.44,32230,0.0,1.0
2008-05-27,8.63,9.2,8.55,8.55,150001,8.63,9.2,8.55,8.55,150001,0.0,1.0
2008-05-28,8.74,8.98,8.7,8.78,82492,8.74,8.98,8.7,8.78,82492,0.0,1.0
2008-05-29,8.75,8.8,8.69,8.8,39099,8.75,8.8,8.69,8.8,39099,0.0,1.0
2008-05-30,8.7,8.9,8.69,8.77,93410,8.7,8.9,8.69,8.77,93410,0.0,1.0
2008-06-02,8.84,9.17,8.7,8.8,112046,8.84,9.17,8.7,8.8,112046,0.0,1.0
2008-06-03,9.61,9.84,8.985,9.02,578680,9.61,9.84,8.985,9.02,578680,0.0,1.0
2008-06-04,10.41,10.5,9.65,9.75,535056,10.41,10.5,9.65,9.75,535056,0.0,1.0
2008-06-05,10.35,10.5,10.21,10.5,168390,10.35,10.5,10.21,10.5,168390,0.0,1.0
2008-06-06,10.35,10.95,9.82,10.5,436944,10.35,10.95,9.82,10.5,436944,0.0,1.0
2008-06-09,10.89,11.2,10.08,10.43,466128,10.89,11.2,10.08,10.43,466128,0.0,1.0
2008-06-10,10.83,11.0,10.3656,11.0,104767,10.83,11.0,10.3656,11.0,104767,0.0,1.0
2008-06-11,10.3,10.8,10.3,10.78,121668,10.3,10.8,10.3,10.78,121668,0.0,1.0
2008-06-12,9.41,10.77,9.03,10.31,302222,9.41,10.77,9.03,10.31,302222,0.0,1.0
2008-06-13,9.69,10.2,9.11,9.47,201423,9.69,10.2,9.11,9.47,201423,0.0,1.0
2008-06-16,10.22,10.38,9.7,9.7,127437,10.22,10.38,9.7,9.7,127437,0.0,1.0
2008-06-17,10.18,10.44,10.1,10.3,65434,10.18,10.44,10.1,10.3,65434,0.0,1.0
2008-06-18,9.95,10.2,9.87,10.17,55240,9.95,10.2,9.87,10.17,55240,0.0,1.0
2008-06-19,10.66,10.84,9.94,9.97,328965,10.66,10.84,9.94,9.97,328965,0.0,1.0
2008-06-20,10.0901,10.66,9.89,10.09,171083,10.0901,10.66,9.89,10.09,171083,0.0,1.0
2008-06-23,10.34,10.49,10.15,10.16,120992,10.34,10.49,10.15,10.16,120992,0.0,1.0
2008-06-24,9.9401,10.4699,9.92,10.35,68554,9.9401,10.4699,9.92,10.35,68554,0.0,1.0
2008-06-25,9.37,9.9,9.25,9.9,194323,9.37,9.9,9.25,9.9,194323,0.0,1.0
2008-06-26,8.19,9.32,8.04,9.32,362607,8.19,9.32,8.04,9.32,362607,0.0,1.0
2008-06-27,8.01,8.23,7.7,8.21,233247,8.01,8.23,7.7,8.21,233247,0.0,1.0
2008-06-30,7.73,8.0,7.45,7.51,260555,7.73,8.0,7.45,7.51,260555,0.0,1.0
2008-07-01,8.0,8.1,7.51,7.73,147902,8.0,8.1,7.51,7.73,147902,0.0,1.0
2008-07-02,8.05,8.13,7.75,8.13,130138,8.05,8.13,7.75,8.13,130138,0.0,1.0
2008-07-03,7.78,8.03,7.75,7.96,59415,7.78,8.03,7.75,7.96,59415,0.0,1.0
2008-07-07,6.99,7.8,6.67,7.68,343003,6.99,7.8,6.67,7.68,343003,0.0,1.0
2008-07-08,7.05,7.12,6.49,6.71,146658,7.05,7.12,6.49,6.71,146658,0.0,1.0
2008-07-09,6.85,7.1,6.8401,7.0,50410,6.85,7.1,6.8401,7.0,50410,0.0,1.0
2008-07-10,7.0,7.03,6.72,6.82,42653,7.0,7.03,6.72,6.82,42653,0.0,1.0
2008-07-11,6.64,7.05,6.59,6.87,72786,6.64,7.05,6.59,6.87,72786,0.0,1.0
2008-07-14,6.3,6.96,6.15,6.87,102443,6.3,6.96,6.15,6.87,102443,0.0,1.0
2008-07-15,6.42,6.7,6.14,6.35,77795,6.42,6.7,6.14,6.35,77795,0.0,1.0
2008-07-16,6.64,6.82,6.2035,6.48,64384,6.64,6.82,6.2035,6.48,64384,0.0,1.0
2008-07-17,6.69,6.962,6.51,6.77,80477,6.69,6.962,6.51,6.77,80477,0.0,1.0
2008-07-18,7.04,7.04,6.69,6.77,53410,7.04,7.04,6.69,6.77,53410,0.0,1.0
2008-07-21,7.35,7.47,7.11,7.3,150566,7.35,7.47,7.11,7.3,150566,0.0,1.0
2008-07-22,7.67,7.67,7.1,7.37,153585,7.67,7.67,7.1,7.37,153585,0.0,1.0
2008-07-23,5.43,5.7,5.16,5.6,1227112,5.43,5.7,5.16,5.6,1227112,0.0,1.0
2008-07-24,5.13,5.48,5.05,5.48,303408,5.13,5.48,5.05,5.48,303408,0.0,1.0
2008-07-25,4.95,5.2,4.95,5.2,210685,4.95,5.2,4.95,5.2,210685,0.0,1.0
2008-07-28,4.79,4.89,4.54,4.89,337022,4.79,4.89,4.54,4.89,337022,0.0,1.0
2008-07-29,4.74,4.99,4.65,4.8,168383,4.74,4.99,4.65,4.8,168383,0.0,1.0
2008-07-30,4.75,4.8,4.6507,4.73,111219,4.75,4.8,4.6507,4.73,111219,0.0,1.0
2008-07-31,4.79,4.82,4.58,4.7,78426,4.79,4.82,4.58,4.7,78426,0.0,1.0
2008-08-01,4.71,4.77,4.6,4.77,70582,4.71,4.77,4.6,4.77,70582,0.0,1.0
2008-08-04,4.51,4.64,4.47,4.6,156460,4.51,4.64,4.47,4.6,156460,0.0,1.0
2008-08-05,4.71,4.85,4.44,4.51,110430,4.71,4.85,4.44,4.51,110430,0.0,1.0
2008-08-06,4.63,4.74,4.59,4.73,47915,4.63,4.74,4.59,4.73,47915,0.0,1.0
2008-08-07,4.61,4.63,4.5,4.63,52073,4.61,4.63,4.5,4.63,52073,0.0,1.0
2008-08-08,4.61,4.64,4.49,4.64,75229,4.61,4.64,4.49,4.64,75229,0.0,1.0
2008-08-11,4.5,4.7,4.45,4.49,156494,4.5,4.7,4.45,4.49,156494,0.0,1.0
2008-08-12,4.51,4.64,4.5,4.5,58027,4.51,4.64,4.5,4.5,58027,0.0,1.0
2008-08-13,4.67,4.68,4.5,4.54,46964,4.67,4.68,4.5,4.54,46964,0.0,1.0
2008-08-14,4.78,5.0,4.63,4.87,186396,4.78,5.0,4.63,4.87,186396,0.0,1.0
2008-08-15,4.74,4.84,4.72,4.84,45200,4.74,4.84,4.72,4.84,45200,0.0,1.0
2008-08-18,4.78,4.85,4.68,4.75,65822,4.78,4.85,4.68,4.75,65822,0.0,1.0
2008-08-19,4.57,4.71,4.5,4.71,93171,4.57,4.71,4.5,4.71,93171,0.0,1.0
2008-08-20,4.57,4.64,4.51,4.51,32156,4.57,4.64,4.51,4.51,32156,0.0,1.0
2008-08-21,4.62,4.73,4.5,4.5,89403,4.62,4.73,4.5,4.5,89403,0.0,1.0
2008-08-22,4.62,4.7,4.6,4.62,37988,4.62,4.7,4.6,4.62,37988,0.0,1.0
2008-08-25,4.5,4.68,4.5,4.63,57035,4.5,4.68,4.5,4.63,57035,0.0,1.0
2008-08-26,4.36,4.5101,4.28,4.5,120545,4.36,4.5101,4.28,4.5,120545,0.0,1.0
2008-08-27,4.42,4.49,4.33,4.34,60483,4.42,4.49,4.33,4.34,60483,0.0,1.0
2008-08-28,4.41,4.5,4.31,4.43,82720,4.41,4.5,4.31,4.43,82720,0.0,1.0
2008-08-29,4.37,4.46,4.35,4.43,27886,4.37,4.46,4.35,4.43,27886,0.0,1.0
2008-09-02,4.3,4.47,4.23,4.46,84171,4.3,4.47,4.23,4.46,84171,0.0,1.0
2008-09-03,4.31,4.4299,4.16,4.22,62531,4.31,4.4299,4.16,4.22,62531,0.0,1.0
2008-09-04,4.13,4.26,4.11,4.1201,61133,4.13,4.26,4.11,4.1201,61133,0.0,1.0
2008-09-05,4.07,4.11,4.01,4.06,66821,4.07,4.11,4.01,4.06,66821,0.0,1.0
2008-09-08,4.04,4.15,3.91,4.1,89574,4.04,4.15,3.91,4.1,89574,0.0,1.0
2008-09-09,3.8,4.03,3.76,3.99,70887,3.8,4.03,3.76,3.99,70887,0.0,1.0
2008-09-10,3.78,3.95,3.71,3.88,40995,3.78,3.95,3.71,3.88,40995,0.0,1.0
2008-09-11,4.0,4.0,3.7199,3.72,71783,4.0,4.0,3.7199,3.72,71783,0.0,1.0
2008-09-12,3.8901,4.0,3.87,4.0,42694,3.8901,4.0,3.87,4.0,42694,0.0,1.0
2008-09-15,3.55,3.74,3.55,3.71,68634,3.55,3.74,3.55,3.71,68634,0.0,1.0
2008-09-16,3.65,3.65,3.2,3.47,78994,3.65,3.65,3.2,3.47,78994,0.0,1.0
2008-09-17,3.5,3.72,3.24,3.4101,91594,3.5,3.72,3.24,3.4101,91594,0.0,1.0
2008-09-18,3.75,3.8,3.4,3.43,146254,3.75,3.8,3.4,3.43,146254,0.0,1.0
2008-09-19,3.78,3.9,3.59,3.85,174473,3.78,3.9,3.59,3.85,174473,0.0,1.0
2008-09-22,3.59,3.9,3.46,3.85,182331,3.59,3.9,3.46,3.85,182331,0.0,1.0
2008-09-23,3.33,3.65,3.31,3.51,139412,3.33,3.65,3.31,3.51,139412,0.0,1.0
2008-09-24,3.36,3.5,3.3,3.34,108001,3.36,3.5,3.3,3.34,108001,0.0,1.0
2008-09-25,3.39,3.49,3.31,3.4,97506,3.39,3.49,3.31,3.4,97506,0.0,1.0
2008-09-26,3.92,4.05,3.4,3.41,290662,3.92,4.05,3.4,3.41,290662,0.0,1.0
2008-09-29,3.1,3.81,3.02,3.79,178387,3.1,3.81,3.02,3.79,178387,0.0,1.0
2008-09-30,3.71,3.71,3.11,3.11,108831,3.71,3.71,3.11,3.11,108831,0.0,1.0
2008-10-01,3.63,3.67,3.45,3.67,28145,3.63,3.67,3.45,3.67,28145,0.0,1.0
2008-10-02,3.34,3.68,3.23,3.65,74713,3.34,3.68,3.23,3.65,74713,0.0,1.0
2008-10-03,3.3,3.52,3.3,3.45,48171,3.3,3.52,3.3,3.45,48171,0.0,1.0
2008-10-06,3.0,3.27,2.87,3.26,134877,3.0,3.27,2.87,3.26,134877,0.0,1.0
2008-10-07,2.95,3.12,2.95,2.97,81770,2.95,3.12,2.95,2.97,81770,0.0,1.0
2008-10-08,2.75,2.9,2.65,2.9,146240,2.75,2.9,2.65,2.9,146240,0.0,1.0
2008-10-09,2.5,2.87,2.5,2.87,84649,2.5,2.87,2.5,2.87,84649,0.0,1.0
2008-10-10,2.85,2.94,2.27,2.5,120594,2.85,2.94,2.27,2.5,120594,0.0,1.0
2008-10-13,2.95,2.99,2.7,2.88,25241,2.95,2.99,2.7,2.88,25241,0.0,1.0
2008-10-14,3.04,3.25,2.96,3.07,67562,3.04,3.25,2.96,3.07,67562,0.0,1.0
2008-10-15,2.8,3.05,2.76,3.04,18964,2.8,3.05,2.76,3.04,18964,0.0,1.0
2008-10-16,2.88,2.88,2.54,2.81,44864,2.88,2.88,2.54,2.81,44864,0.0,1.0
2008-10-17,2.97,3.05,2.5,2.83,53396,2.97,3.05,2.5,2.83,53396,0.0,1.0
2008-10-20,2.87,2.95,2.81,2.92,39239,2.87,2.95,2.81,2.92,39239,0.0,1.0
2008-10-21,2.78,2.85,2.7,2.75,166413,2.78,2.85,2.7,2.75,166413,0.0,1.0
2008-10-22,2.57,2.79,2.55,2.68,47232,2.57,2.79,2.55,2.68,47232,0.0,1.0
2008-10-23,2.47,2.6001,2.46,2.6,15540,2.47,2.6001,2.46,2.6,15540,0.0,1.0
2008-10-24,2.49,2.59,2.34,2.42,19622,2.49,2.59,2.34,2.42,19622,0.0,1.0
2008-10-27,2.32,2.43,2.27,2.4,21658,2.32,2.43,2.27,2.4,21658,0.0,1.0
2008-10-28,2.3,2.37,2.27,2.33,81020,2.3,2.37,2.27,2.33,81020,0.0,1.0
2008-10-29,2.45,2.45,2.29,2.32,23351,2.45,2.45,2.29,2.32,23351,0.0,1.0
2008-10-30,2.48,2.48,2.45,2.45,38615,2.48,2.48,2.45,2.45,38615,0.0,1.0
2008-10-31,2.74,2.75,2.44,2.48,52498,2.74,2.75,2.44,2.48,52498,0.0,1.0
2008-11-03,3.014,3.05,2.6501,2.78,32216,3.014,3.05,2.6501,2.78,32216,0.0,1.0
2008-11-04,2.9999,3.1,2.9101,3.08,19757,2.9999,3.1,2.9101,3.08,19757,0.0,1.0
2008-11-05,2.92,3.03,2.92,2.95,12900,2.92,3.03,2.92,2.95,12900,0.0,1.0
2008-11-06,2.73,2.91,2.73,2.91,12000,2.73,2.91,2.73,2.91,12000,0.0,1.0
2008-11-07,2.79,2.93,2.79,2.85,10393,2.79,2.93,2.79,2.85,10393,0.0,1.0
2008-11-10,2.65,2.95,2.64,2.82,14603,2.65,2.95,2.64,2.82,14603,0.0,1.0
2008-11-11,2.55,2.71,2.52,2.64,15965,2.55,2.71,2.52,2.64,15965,0.0,1.0
2008-11-12,2.3399,2.5499,2.3,2.52,39715,2.3399,2.5499,2.3,2.52,39715,0.0,1.0
2008-11-13,2.25,2.28,2.12,2.28,28061,2.25,2.28,2.12,2.28,28061,0.0,1.0
2008-11-14,2.25,2.3,2.12,2.2501,50609,2.25,2.3,2.12,2.2501,50609,0.0,1.0
2008-11-17,2.12,2.25,2.12,2.25,23013,2.12,2.25,2.12,2.25,23013,0.0,1.0
2008-11-18,2.09,2.29,2.07,2.11,91339,2.09,2.29,2.07,2.11,91339,0.0,1.0
2008-11-19,1.9,2.09,1.89,2.05,41388,1.9,2.09,1.89,2.05,41388,0.0,1.0
2008-11-20,1.68,1.93,1.61,1.93,49386,1.68,1.93,1.61,1.93,49386,0.0,1.0
2008-11-21,1.6,1.67,1.5,1.67,39775,1.6,1.67,1.5,1.67,39775,0.0,1.0
2008-11-24,1.57,1.63,1.52,1.63,22075,1.57,1.63,1.52,1.63,22075,0.0,1.0
2008-11-25,1.45,1.57,1.43,1.52,69567,1.45,1.57,1.43,1.52,69567,0.0,1.0
2008-11-26,1.7,1.7899,1.4301,1.57,60622,1.7,1.7899,1.4301,1.57,60622,0.0,1.0
2008-11-28,2.19,2.43,1.6901,1.74,34609,2.19,2.43,1.6901,1.74,34609,0.0,1.0
2008-12-01,1.94,2.08,1.83,2.03,20108,1.94,2.08,1.83,2.03,20108,0.0,1.0
2008-12-02,2.07,2.09,1.96,2.0401,2600,2.07,2.09,1.96,2.0401,2600,0.0,1.0
2008-12-03,2.05,2.07,2.02,2.07,2010,2.05,2.07,2.02,2.07,2010,0.0,1.0
2008-12-04,1.94,2.05,1.94,2.05,5100,1.94,2.05,1.94,2.05,5100,0.0,1.0
2008-12-05,2.01,2.03,1.9001,1.9001,16300,2.01,2.03,1.9001,1.9001,16300,0.0,1.0
2008-12-08,2.1,2.12,2.0,2.05,8985,2.1,2.12,2.0,2.05,8985,0.0,1.0
2008-12-09,2.17,2.25,2.09,2.13,19927,2.17,2.25,2.09,2.13,19927,0.0,1.0
2008-12-10,2.4,2.46,2.3,2.33,43069,2.4,2.46,2.3,2.33,43069,0.0,1.0
2008-12-11,2.35,2.46,2.35,2.46,10440,2.35,2.46,2.35,2.46,10440,0.0,1.0
2008-12-12,2.3,2.35,2.2,2.2,4066,2.3,2.35,2.2,2.2,4066,0.0,1.0
2008-12-15,2.25,2.3,2.2,2.21,7507,2.25,2.3,2.2,2.21,7507,0.0,1.0
2008-12-16,2.32,2.4099,2.21,2.21,13780,2.32,2.4099,2.21,2.21,13780,0.0,1.0
2008-12-17,2.26,2.45,2.11,2.45,30982,2.26,2.45,2.11,2.45,30982,0.0,1.0
2008-12-18,2.39,2.4,2.25,2.28,5000,2.39,2.4,2.25,2.28,5000,0.0,1.0
2008-12-19,2.17,2.39,2.17,2.37,10315,2.17,2.39,2.17,2.37,10315,0.0,1.0
2008-12-22,2.36,2.39,2.18,2.25,7250,2.36,2.39,2.18,2.25,7250,0.0,1.0
2008-12-23,2.1,2.39,2.1,2.39,23050,2.1,2.39,2.1,2.39,23050,0.0,1.0
2008-12-24,2.1299,2.13,2.1,2.1,1237,2.1299,2.13,2.1,2.1,1237,0.0,1.0
2008-12-26,2.16,2.21,2.11,2.15,4200,2.16,2.21,2.11,2.15,4200,0.0,1.0
2008-12-29,2.04,2.21,2.04,2.2099,13800,2.04,2.21,2.04,2.2099,13800,0.0,1.0
2008-12-30,2.06,2.06,2.0,2.0115,36773,2.06,2.06,2.0,2.0115,36773,0.0,1.0
2008-12-31,2.05,2.1475,2.0,2.0,38140,2.05,2.1475,2.0,2.0,38140,0.0,1.0
2009-01-02,2.4,2.4,2.0,2.21,19600,2.4,2.4,2.0,2.21,19600,0.0,1.0
2009-01-05,2.67,2.7,2.4,2.43,59422,2.67,2.7,2.4,2.43,59422,0.0,1.0
2009-01-06,2.68,2.88,2.65,2.7,41688,2.68,2.88,2.65,2.7,41688,0.0,1.0
2009-01-07,2.11,2.49,1.91,2.49,175429,2.11,2.49,1.91,2.49,175429,0.0,1.0
2009-01-08,2.25,2.29,2.13,2.15,15527,2.25,2.29,2.13,2.15,15527,0.0,1.0
2009-01-09,2.19,2.3,2.14,2.3,20313,2.19,2.3,2.14,2.3,20313,0.0,1.0
2009-01-12,2.12,2.27,2.11,2.27,29089,2.12,2.27,2.11,2.27,29089,0.0,1.0
2009-01-13,2.08,2.1999,2.08,2.1,8684,2.08,2.1999,2.08,2.1,8684,0.0,1.0
2009-01-14,2.06,2.1,2.06,2.08,11306,2.06,2.1,2.06,2.08,11306,0.0,1.0
2009-01-15,1.93,2.05,1.92,2.05,36017,1.93,2.05,1.92,2.05,36017,0.0,1.0
2009-01-16,1.8,1.95,1.8,1.95,48230,1.8,1.95,1.8,1.95,48230,0.0,1.0
2009-01-20,1.59,1.89,1.58,1.89,59233,1.59,1.89,1.58,1.89,59233,0.0,1.0
2009-01-21,1.64,1.7,1.6,1.7,19102,1.64,1.7,1.6,1.7,19102,0.0,1.0
2009-01-22,1.58,1.6399,1.57,1.6399,30750,1.58,1.6399,1.57,1.6399,30750,0.0,1.0
2009-01-23,1.62,1.6393,1.565,1.6393,16612,1.62,1.6393,1.565,1.6393,16612,0.0,1.0
2009-01-26,1.59,1.69,1.58,1.69,14075,1.59,1.69,1.58,1.69,14075,0.0,1.0
2009-01-27,1.55,1.6,1.55,1.6,10435,1.55,1.6,1.55,1.6,10435,0.0,1.0
2009-01-28,1.5,1.674,1.47,1.67,74311,1.5,1.674,1.47,1.67,74311,0.0,1.0
2009-01-29,1.47,1.5002,1.47,1.49,10936,1.47,1.5002,1.47,1.49,10936,0.0,1.0
2009-01-30,1.46,1.489,1.46,1.4707,9154,1.46,1.489,1.46,1.4707,9154,0.0,1.0
2009-02-02,1.43,1.5,1.38,1.47,31850,1.43,1.5,1.38,1.47,31850,0.0,1.0
2009-02-03,1.43,1.45,1.43,1.45,23568,1.43,1.45,1.43,1.45,23568,0.0,1.0
2009-02-04,1.38,1.45,1.38,1.445,55897,1.38,1.45,1.38,1.445,55897,0.0,1.0
2009-02-05,1.35,1.4,1.32,1.35,32185,1.35,1.4,1.32,1.35,32185,0.0,1.0
2009-02-06,1.392,1.45,1.31,1.31,55240,1.392,1.45,1.31,1.31,55240,0.0,1.0
2009-02-09,1.39,1.47,1.35,1.39,16800,1.39,1.47,1.35,1.39,16800,0.0,1.0
2009-02-10,1.32,1.405,1.32,1.394,15807,1.32,1.405,1.32,1.394,15807,0.0,1.0
2009-02-11,1.29,1.44,1.29,1.39,9141,1.29,1.44,1.29,1.39,9141,0.0,1.0
2009-02-12,1.22,1.3,1.22,1.28,46510,1.22,1.3,1.22,1.28,46510,0.0,1.0
2009-02-13,1.18,1.25,1.18,1.25,25898,1.18,1.25,1.18,1.25,25898,0.0,1.0
2009-02-17,1.16,1.3799,1.15,1.18,36322,1.16,1.3799,1.15,1.18,36322,0.0,1.0
2009-02-18,1.18,1.2,1.17,1.2,6567,1.18,1.2,1.17,1.2,6567,0.0,1.0
2009-02-19,1.18,1.26,1.17,1.18,5562,1.18,1.26,1.17,1.18,5562,0.0,1.0
2009-02-20,1.204,1.29,1.143,1.17,6532,1.204,1.29,1.143,1.17,6532,0.0,1.0
2009-02-23,1.14,1.3,1.14,1.23,15097,1.14,1.3,1.14,1.23,15097,0.0,1.0
2009-02-24,1.08,1.21,1.08,1.21,24900,1.08,1.21,1.08,1.21,24900,0.0,1.0
2009-02-25,1.1,1.21,1.1,1.18,3663,1.1,1.21,1.1,1.18,3663,0.0,1.0
2009-02-26,1.13,1.18,1.08,1.17,27400,1.13,1.18,1.08,1.17,27400,0.0,1.0
2009-02-27,1.07,1.11,1.07,1.084,7037,1.07,1.11,1.07,1.084,7037,0.0,1.0
2009-03-02,0.898,1.07,0.86,1.07,173729,0.898,1.07,0.86,1.07,173729,0.0,1.0
2009-03-03,0.8434,0.95,0.84,0.9,57020,0.8434,0.95,0.84,0.9,57020,0.0,1.0
2009-03-04,0.83,0.86,0.82,0.84,60141,0.83,0.86,0.82,0.84,60141,0.0,1.0
2009-03-05,0.83,0.88,0.8,0.88,23269,0.83,0.88,0.8,0.88,23269,0.0,1.0
2009-03-06,0.88,0.9199,0.86,0.86,2600,0.88,0.9199,0.86,0.86,2600,0.0,1.0
2009-03-09,0.82,0.89,0.82,0.89,19392,0.82,0.89,0.82,0.89,19392,0.0,1.0
2009-03-10,0.898,0.898,0.8,0.81,26183,0.898,0.898,0.8,0.81,26183,0.0,1.0
2009-03-11,1.0,1.18,0.9678,0.97,475126,1.0,1.18,0.9678,0.97,475126,0.0,1.0
2009-03-12,1.0099,1.08,0.98,1.08,89765,1.0099,1.08,0.98,1.08,89765,0.0,1.0
2009-03-13,1.0,1.1,1.0,1.08,72322,1.0,1.1,1.0,1.08,72322,0.0,1.0
2009-03-16,0.95,1.07,0.9201,1.07,63768,0.95,1.07,0.9201,1.07,63768,0.0,1.0
2009-03-17,0.94,0.95,0.91,0.95,12124,0.94,0.95,0.91,0.95,12124,0.0,1.0
2009-03-18,0.95,1.13,0.92,1.13,56432,0.95,1.13,0.92,1.13,56432,0.0,1.0
2009-03-19,1.0,1.05,0.9,1.03,53901,1.0,1.05,0.9,1.03,53901,0.0,1.0
2009-03-20,0.95,1.05,0.95,1.05,23793,0.95,1.05,0.95,1.05,23793,0.0,1.0
2009-03-23,1.02,1.03,0.9994,1.03,16000,1.02,1.03,0.9994,1.03,16000,0.0,1.0
2009-03-24,1.07,1.07,1.0,1.02,27789,1.07,1.07,1.0,1.02,27789,0.0,1.0
2009-03-25,1.13,1.15,1.0701,1.1,72658,1.13,1.15,1.0701,1.1,72658,0.0,1.0
2009-03-26,1.37,1.37,1.17,1.2,94992,1.37,1.37,1.17,1.2,94992,0.0,1.0
2009-03-27,1.31,1.37,1.2,1.37,88882,1.31,1.37,1.2,1.37,88882,0.0,1.0
2009-03-30,1.24,1.28,1.2,1.28,40746,1.24,1.28,1.2,1.28,40746,0.0,1.0
2009-03-31,1.22,1.28,1.22,1.2601,25301,1.22,1.28,1.22,1.2601,25301,0.0,1.0
2009-04-01,1.34,1.34,1.22,1.25,45080,1.34,1.34,1.22,1.25,45080,0.0,1.0
2009-04-02,1.25,1.3835,1.25,1.3,108927,1.25,1.3835,1.25,1.3,108927,0.0,1.0
2009-04-03,0.931,0.95,0.79,0.85,791864,0.931,0.95,0.79,0.85,791864,0.0,1.0
2009-04-06,0.96,0.98,0.9,0.95,137733,0.96,0.98,0.9,0.95,137733,0.0,1.0
2009-04-07,0.91,0.98,0.9,0.98,37954,0.91,0.98,0.9,0.98,37954,0.0,1.0
2009-04-08,0.85,0.96,0.85,0.96,69040,0.85,0.96,0.85,0.96,69040,0.0,1.0
2009-04-09,0.87,0.93,0.85,0.8684,49560,0.87,0.93,0.85,0.8684,49560,0.0,1.0
2009-04-13,0.86,0.9002,0.85,0.9,19412,0.86,0.9002,0.85,0.9,19412,0.0,1.0
2009-04-14,0.86,0.89,0.86,0.89,36216,0.86,0.89,0.86,0.89,36216,0.0,1.0
2009-04-15,0.86,0.86,0.8,0.86,61508,0.86,0.86,0.8,0.86,61508,0.0,1.0
2009-04-16,0.89,0.89,0.8601,0.89,36470,0.89,0.89,0.8601,0.89,36470,0.0,1.0
2009-04-17,0.89,0.91,0.85,0.89,21295,0.89,0.91,0.85,0.89,21295,0.0,1.0
2009-04-20,0.86,0.9,0.83,0.9,30850,0.86,0.9,0.83,0.9,30850,0.0,1.0
2009-04-21,0.8519,0.86,0.82,0.8208,29326,0.8519,0.86,0.82,0.8208,29326,0.0,1.0
2009-04-22,0.89,0.92,0.85,0.86,38594,0.89,0.92,0.85,0.86,38594,0.0,1.0
2009-04-23,0.84,0.9,0.83,0.8917,17554,0.84,0.9,0.83,0.8917,17554,0.0,1.0
2009-04-24,0.87,0.9,0.83,0.89,30450,0.87,0.9,0.83,0.89,30450,0.0,1.0
2009-04-27,0.87,0.9,0.85,0.9,18132,0.87,0.9,0.85,0.9,18132,0.0,1.0
2009-04-28,0.8896,0.89,0.8501,0.86,57291,0.8896,0.89,0.8501,0.86,57291,0.0,1.0
2009-04-29,0.9,0.92,0.88,0.9,54595,0.9,0.92,0.88,0.9,54595,0.0,1.0
2009-04-30,1.0299,1.08,0.899,0.9,233783,1.0299,1.08,0.899,0.9,233783,0.0,1.0
2009-05-01,0.92,1.04,0.9,1.04,43208,0.92,1.04,0.9,1.04,43208,0.0,1.0
2009-05-04,0.981,1.1,0.91,0.91,149635,0.981,1.1,0.91,0.91,149635,0.0,1.0
2009-05-05,0.96,1.02,0.92,1.01,92524,0.96,1.02,0.92,1.01,92524,0.0,1.0
2009-05-06,0.9699,1.0,0.92,0.98,64796,0.9699,1.0,0.92,0.98,64796,0.0,1.0
2009-05-07,1.09,1.09,0.97,1.0,155487,1.09,1.09,0.97,1.0,155487,0.0,1.0
2009-05-08,1.0118,1.08,0.99,1.08,71279,1.0118,1.08,0.99,1.08,71279,0.0,1.0
2009-05-11,1.06,1.06,0.98,1.01,41361,1.06,1.06,0.98,1.01,41361,0.0,1.0
2009-05-12,1.01,1.05,1.0,1.05,48144,1.01,1.05,1.0,1.05,48144,0.0,1.0
2009-05-13,0.913,1.02,0.91,1.0122,74251,0.913,1.02,0.91,1.0122,74251,0.0,1.0
2009-05-14,0.92,0.92,0.91,0.913,30233,0.92,0.92,0.91,0.913,30233,0.0,1.0
2009-05-15,0.92,0.97,0.91,0.95,23206,0.92,0.97,0.91,0.95,23206,0.0,1.0
2009-05-18,1.0,1.0,0.87,0.92,117009,1.0,1.0,0.87,0.92,117009,0.0,1.0
2009-05-19,1.0399,1.05,0.9809,1.03,70978,1.0399,1.05,0.9809,1.03,70978,0.0,1.0
2009-05-20,1.0101,1.0401,1.0,1.01,81591,1.0101,1.0401,1.0,1.01,81591,0.0,1.0
2009-05-21,0.95,1.04,0.95,1.04,85766,0.95,1.04,0.95,1.04,85766,0.0,1.0
2009-05-22,0.93,0.9401,0.91,0.92,20645,0.93,0.9401,0.91,0.92,20645,0.0,1.0
2009-05-26,0.9801,1.0,0.95,0.95,60033,0.9801,1.0,0.95,0.95,60033,0.0,1.0
2009-05-27,1.0,1.0,0.98,0.9829,12510,1.0,1.0,0.98,0.9829,12510,0.0,1.0
2009-05-28,0.92,1.02,0.9,1.02,15864,0.92,1.02,0.9,1.02,15864,0.0,1.0
2009-05-29,0.93,0.9698,0.92,0.93,9090,0.93,0.9698,0.92,0.93,9090,0.0,1.0
2009-06-01,1.01,1.13,0.96,1.03,150756,1.01,1.13,0.96,1.03,150756,0.0,1.0
2009-06-02,0.91,1.05,0.91,1.05,86487,0.91,1.05,0.91,1.05,86487,0.0,1.0
2009-06-03,0.98,0.98,0.92,0.92,21250,0.98,0.98,0.92,0.92,21250,0.0,1.0
2009-06-04,0.95,1.0,0.95,1.0,20060,0.95,1.0,0.95,1.0,20060,0.0,1.0
2009-06-05,0.9,0.96,0.9,0.96,44056,0.9,0.96,0.9,0.96,44056,0.0,1.0
2009-06-08,0.91,0.96,0.9,0.9,8674,0.91,0.96,0.9,0.9,8674,0.0,1.0
2009-06-09,0.93,0.96,0.89,0.9201,39499,0.93,0.96,0.89,0.9201,39499,0.0,1.0
2009-06-10,0.93,0.96,0.905,0.94,21324,0.93,0.96,0.905,0.94,21324,0.0,1.0
2009-06-11,0.91,0.93,0.91,0.93,23938,0.91,0.93,0.91,0.93,23938,0.0,1.0
2009-06-12,0.93,0.9499,0.91,0.94,11313,0.93,0.9499,0.91,0.94,11313,0.0,1.0
2009-06-15,0.91,0.959,0.9001,0.959,17992,0.91,0.959,0.9001,0.959,17992,0.0,1.0
2009-06-16,0.902,0.93,0.9,0.92,30013,0.902,0.93,0.9,0.92,30013,0.0,1.0
2009-06-17,0.9,0.93,0.89,0.93,22576,0.9,0.93,0.89,0.93,22576,0.0,1.0
2009-06-18,0.91,0.91,0.89,0.8901,6600,0.91,0.91,0.89,0.8901,6600,0.0,1.0
2009-06-19,0.8857,0.9224,0.88,0.9224,20870,0.8857,0.9224,0.88,0.9224,20870,0.0,1.0
2009-06-22,0.885,0.898,0.85,0.882,23512,0.885,0.898,0.85,0.882,23512,0.0,1.0
2009-06-23,0.83,0.85,0.82,0.85,18430,0.83,0.85,0.82,0.85,18430,0.0,1.0
2009-06-24,0.82,0.88,0.82,0.85,13858,0.82,0.88,0.82,0.85,13858,0.0,1.0
2009-06-25,0.83,0.85,0.82,0.85,8400,0.83,0.85,0.82,0.85,8400,0.0,1.0
2009-06-26,0.809,0.83,0.76,0.829,52975,0.809,0.83,0.76,0.829,52975,0.0,1.0
2009-06-29,0.8201,0.87,0.75,0.79,33920,0.8201,0.87,0.75,0.79,33920,0.0,1.0
2009-06-30,0.85,0.8789,0.81,0.81,11286,0.85,0.8789,0.81,0.81,11286,0.0,1.0
2009-07-01,0.9,0.92,0.8501,0.88,23091,0.9,0.92,0.8501,0.88,23091,0.0,1.0
2009-07-02,0.86,0.92,0.8,0.92,15686,0.86,0.92,0.8,0.92,15686,0.0,1.0
2009-07-06,0.9,0.9,0.86,0.9,14602,0.9,0.9,0.86,0.9,14602,0.0,1.0
2009-07-07,0.88,0.92,0.8701,0.92,6311,0.88,0.92,0.8701,0.92,6311,0.0,1.0
2009-07-08,0.8601,0.8699,0.86,0.86,4349,0.8601,0.8699,0.86,0.86,4349,0.0,1.0
2009-07-09,0.9251,0.9251,0.88,0.88,6899,0.9251,0.9251,0.88,0.88,6899,0.0,1.0
2009-07-10,0.9,0.915,0.855,0.855,6345,0.9,0.915,0.855,0.855,6345,0.0,1.0
2009-07-13,0.88,0.94,0.87,0.87,5000,0.88,0.94,0.87,0.87,5000,0.0,1.0
2009-07-14,0.87,0.91,0.87,0.9,18624,0.87,0.91,0.87,0.9,18624,0.0,1.0
2009-07-15,0.87,0.89,0.87,0.87,3700,0.87,0.89,0.87,0.87,3700,0.0,1.0
2009-07-16,0.9,0.92,0.9,0.9,25401,0.9,0.92,0.9,0.9,25401,0.0,1.0
2009-07-17,0.9,0.92,0.9,0.92,4176,0.9,0.92,0.9,0.92,4176,0.0,1.0
2009-07-20,0.87,0.91,0.87,0.9,23913,0.87,0.91,0.87,0.9,23913,0.0,1.0
2009-07-21,0.9,0.9,0.86,0.86,3600,0.9,0.9,0.86,0.86,3600,0.0,1.0
2009-07-22,0.89,0.92,0.89,0.9,15200,0.89,0.92,0.89,0.9,15200,0.0,1.0
2009-07-23,0.9,0.95,0.9,0.9099,23280,0.9,0.95,0.9,0.9099,23280,0.0,1.0
2009-07-24,0.96,0.97,0.92,0.92,30573,0.96,0.97,0.92,0.92,30573,0.0,1.0
2009-07-27,0.9205,0.99,0.91,0.99,28254,0.9205,0.99,0.91,0.99,28254,0.0,1.0
2009-07-28,0.94,0.94,0.87,0.92,30116,0.94,0.94,0.87,0.92,30116,0.0,1.0
2009-07-29,0.85,0.94,0.81,0.9273,147323,0.85,0.94,0.81,0.9273,147323,0.0,1.0
2009-07-30,0.8399,0.87,0.81,0.87,24565,0.8399,0.87,0.81,0.87,24565,0.0,1.0
2009-07-31,0.935,0.935,0.85,0.85,36820,0.935,0.935,0.85,0.85,36820,0.0,1.0
2009-08-03,0.9299,0.99,0.8818,0.99,30600,0.9299,0.99,0.8818,0.99,30600,0.0,1.0
2009-08-04,0.94,0.96,0.891,0.901,31764,0.94,0.96,0.891,0.901,31764,0.0,1.0
2009-08-05,0.9,0.963,0.891,0.8999,35820,0.9,0.963,0.891,0.8999,35820,0.0,1.0
2009-08-06,0.89,0.92,0.89,0.901,22644,0.89,0.92,0.89,0.901,22644,0.0,1.0
2009-08-07,0.9099,0.92,0.871,0.872,6475,0.9099,0.92,0.871,0.872,6475,0.0,1.0
2009-08-10,0.88,0.9,0.855,0.855,49431,0.88,0.9,0.855,0.855,49431,0.0,1.0
2009-08-11,0.87,0.895,0.8651,0.89,20321,0.87,0.895,0.8651,0.89,20321,0.0,1.0
2009-08-12,0.89,0.89,0.863,0.89,15638,0.89,0.89,0.863,0.89,15638,0.0,1.0
2009-08-13,0.882,0.89,0.88,0.88,24880,0.882,0.89,0.88,0.88,24880,0.0,1.0
2009-08-14,0.88,0.89,0.879,0.8801,1200,0.88,0.89,0.879,0.8801,1200,0.0,1.0
2009-08-17,0.85,0.87,0.8323,0.8412,13600,0.85,0.87,0.8323,0.8412,13600,0.0,1.0
2009-08-18,0.86,0.89,0.8331,0.85,15918,0.86,0.89,0.8331,0.85,15918,0.0,1.0
2009-08-19,0.87,0.89,0.837,0.837,5408,0.87,0.89,0.837,0.837,5408,0.0,1.0
2009-08-20,0.88,0.9,0.85,0.8892,24612,0.88,0.9,0.85,0.8892,24612,0.0,1.0
2009-08-21,0.871,0.88,0.8405,0.8601,27663,0.871,0.88,0.8405,0.8601,27663,0.0,1.0
2009-08-24,0.86,0.86,0.837,0.8513,10390,0.86,0.86,0.837,0.8513,10390,0.0,1.0
2009-08-25,0.8397,0.84,0.81,0.8399,48754,0.8397,0.84,0.81,0.8399,48754,0.0,1.0
2009-08-26,0.82,0.83,0.81,0.81,21143,0.82,0.83,0.81,0.81,21143,0.0,1.0
2009-08-27,0.84,0.85,0.82,0.83,8720,0.84,0.85,0.82,0.83,8720,0.0,1.0
2009-08-28,0.9,0.909,0.8455,0.8455,118981,0.9,0.909,0.8455,0.8455,118981,0.0,1.0
2009-08-31,0.85,0.889,0.841,0.86,32900,0.85,0.889,0.841,0.86,32900,0.0,1.0
2009-09-01,0.89,0.89,0.83,0.83,24773,0.89,0.89,0.83,0.83,24773,0.0,1.0
2009-09-02,0.8995,0.9,0.83,0.89,40299,0.8995,0.9,0.83,0.89,40299,0.0,1.0
2009-09-03,0.899,0.9,0.8895,0.8895,7100,0.899,0.9,0.8895,0.8895,7100,0.0,1.0
2009-09-04,0.935,0.949,0.84,0.84,72339,0.935,0.949,0.84,0.84,72339,0.0,1.0
2009-09-08,0.9,0.95,0.9,0.94,19703,0.9,0.95,0.9,0.94,19703,0.0,1.0
2009-09-09,0.9,0.91,0.89,0.9,22063,0.9,0.91,0.89,0.9,22063,0.0,1.0
2009-09-10,0.93,0.93,0.88,0.92,35937,0.93,0.93,0.88,0.92,35937,0.0,1.0
2009-09-11,0.91,0.93,0.9,0.93,15850,0.91,0.93,0.9,0.93,15850,0.0,1.0
2009-09-14,0.88,0.92,0.8799,0.92,15000,0.88,0.92,0.8799,0.92,15000,0.0,1.0
2009-09-15,0.9,0.9,0.8848,0.9,52962,0.9,0.9,0.8848,0.9,52962,0.0,1.0
2009-09-16,1.18,1.28,0.93,1.04,313458,1.18,1.28,0.93,1.04,313458,0.0,1.0
2009-09-17,1.1,1.19,1.06,1.19,105469,1.1,1.19,1.06,1.19,105469,0.0,1.0
2009-09-18,1.03,1.15,1.03,1.1499,62814,1.03,1.15,1.03,1.1499,62814,0.0,1.0
2009-09-21,1.2,1.2,1.08,1.1,155857,1.2,1.2,1.08,1.1,155857,0.0,1.0
2009-09-22,1.25,1.28,1.2,1.2,105442,1.25,1.28,1.2,1.2,105442,0.0,1.0
2009-09-23,1.29,1.34,1.22,1.22,77816,1.29,1.34,1.22,1.22,77816,0.0,1.0
2009-09-24,1.25,1.3,1.25,1.26,54925,1.25,1.3,1.25,1.26,54925,0.0,1.0
2009-09-25,1.26,1.28,1.21,1.25,36171,1.26,1.28,1.21,1.25,36171,0.0,1.0
2009-09-28,1.3176,1.35,1.3,1.3,40623,1.3176,1.35,1.3,1.3,40623,0.0,1.0
2009-09-29,1.3494,1.38,1.32,1.35,88975,1.3494,1.38,1.32,1.35,88975,0.0,1.0
2009-09-30,1.312,1.35,1.26,1.35,97912,1.312,1.35,1.26,1.35,97912,0.0,1.0
2009-10-01,1.13,1.28,1.1,1.26,107262,1.13,1.28,1.1,1.26,107262,0.0,1.0
2009-10-02,1.19,1.3,1.1,1.13,31351,1.19,1.3,1.1,1.13,31351,0.0,1.0
2009-10-05,1.2284,1.28,1.17,1.19,41189,1.2284,1.28,1.17,1.19,41189,0.0,1.0
2009-10-06,1.12,1.22,1.11,1.1996,61760,1.12,1.22,1.11,1.1996,61760,0.0,1.0
2009-10-07,1.1469,1.15,1.06,1.14,19108,1.1469,1.15,1.06,1.14,19108,0.0,1.0
2009-10-08,1.18,1.22,1.1299,1.13,23686,1.18,1.22,1.1299,1.13,23686,0.0,1.0
2009-10-09,1.18,1.23,1.17,1.22,51229,1.18,1.23,1.17,1.22,51229,0.0,1.0
2009-10-12,1.23,1.24,1.19,1.23,23984,1.23,1.24,1.19,1.23,23984,0.0,1.0
2009-10-13,1.26,1.26,1.22,1.23,34012,1.26,1.26,1.22,1.23,34012,0.0,1.0
2009-10-14,1.18,1.29,1.12,1.23,66937,1.18,1.29,1.12,1.23,66937,0.0,1.0
2009-10-15,1.26,1.29,1.14,1.15,41027,1.26,1.29,1.14,1.15,41027,0.0,1.0
2009-10-16,1.29,1.3,1.2501,1.2701,32950,1.29,1.3,1.2501,1.2701,32950,0.0,1.0
2009-10-19,1.28,1.29,1.2501,1.2501,10990,1.28,1.29,1.2501,1.2501,10990,0.0,1.0
2009-10-20,1.58,1.7,1.29,1.29,344079,1.58,1.7,1.29,1.29,344079,0.0,1.0
2009-10-21,1.4731,1.58,1.45,1.58,76116,1.4731,1.58,1.45,1.58,76116,0.0,1.0
2009-10-22,1.48,1.52,1.45,1.5,21683,1.48,1.52,1.45,1.5,21683,0.0,1.0
2009-10-23,1.4701,1.5394,1.46,1.52,12139,1.4701,1.5394,1.46,1.52,12139,0.0,1.0
2009-10-26,1.39,1.4538,1.35,1.44,24115,1.39,1.4538,1.35,1.44,24115,0.0,1.0
2009-10-27,1.42,1.5,1.39,1.4,31129,1.42,1.5,1.39,1.4,31129,0.0,1.0
2009-10-28,1.42,1.49,1.37,1.45,23683,1.42,1.49,1.37,1.45,23683,0.0,1.0
2009-10-29,1.34,1.46,1.26,1.46,31394,1.34,1.46,1.26,1.46,31394,0.0,1.0
2009-10-30,1.32,1.38,1.2601,1.31,45403,1.32,1.38,1.2601,1.31,45403,0.0,1.0
2009-11-02,1.271,1.38,1.22,1.3045,24975,1.271,1.38,1.22,1.3045,24975,0.0,1.0
2009-11-03,1.27,1.38,1.26,1.3,9032,1.27,1.38,1.26,1.3,9032,0.0,1.0
2009-11-04,1.38,1.38,1.25,1.3,46719,1.38,1.38,1.25,1.3,46719,0.0,1.0
2009-11-05,1.39,1.4,1.3,1.4,37299,1.39,1.4,1.3,1.4,37299,0.0,1.0
2009-11-06,1.42,1.44,1.35,1.4,50722,1.42,1.44,1.35,1.4,50722,0.0,1.0
2009-11-09,1.31,1.5,1.3,1.42,29908,1.31,1.5,1.3,1.42,29908,0.0,1.0
2009-11-10,1.345,1.44,1.32,1.44,20750,1.345,1.44,1.32,1.44,20750,0.0,1.0
2009-11-11,1.4299,1.4299,1.34,1.39,32225,1.4299,1.4299,1.34,1.39,32225,0.0,1.0
2009-11-12,1.38,1.44,1.35,1.44,4750,1.38,1.44,1.35,1.44,4750,0.0,1.0
2009-11-13,1.44,1.44,1.37,1.44,22427,1.44,1.44,1.37,1.44,22427,0.0,1.0
2009-11-16,1.47,1.5,1.37,1.44,26704,1.47,1.5,1.37,1.44,26704,0.0,1.0
2009-11-17,1.46,1.55,1.421,1.5,19206,1.46,1.55,1.421,1.5,19206,0.0,1.0
2009-11-18,1.53,1.55,1.4,1.52,31631,1.53,1.55,1.4,1.52,31631,0.0,1.0
2009-11-19,1.54,1.58,1.44,1.49,28860,1.54,1.58,1.44,1.49,28860,0.0,1.0
2009-11-20,1.5,1.5797,1.47,1.55,6783,1.5,1.5797,1.47,1.55,6783,0.0,1.0
2009-11-23,1.52,1.55,1.4506,1.47,12000,1.52,1.55,1.4506,1.47,12000,0.0,1.0
2009-11-24,1.49,1.54,1.37,1.54,15600,1.49,1.54,1.37,1.54,15600,0.0,1.0
2009-11-25,1.48,1.52,1.45,1.51,4483,1.48,1.52,1.45,1.51,4483,0.0,1.0
2009-11-27,1.4076,1.48,1.37,1.48,26515,1.4076,1.48,1.37,1.48,26515,0.0,1.0
2009-11-30,1.5,1.5501,1.4201,1.46,35945,1.5,1.5501,1.4201,1.46,35945,0.0,1.0
2009-12-01,1.51,1.54,1.4,1.53,29893,1.51,1.54,1.4,1.53,29893,0.0,1.0
2009-12-02,1.51,1.6,1.47,1.47,18117,1.51,1.6,1.47,1.47,18117,0.0,1.0
2009-12-03,1.49,1.6,1.41,1.55,20592,1.49,1.6,1.41,1.55,20592,0.0,1.0
2009-12-04,1.49,1.59,1.46,1.53,20199,1.49,1.59,1.46,1.53,20199,0.0,1.0
2009-12-07,1.5,1.545,1.37,1.53,21443,1.5,1.545,1.37,1.53,21443,0.0,1.0
2009-12-08,1.43,1.54,1.42,1.53,37609,1.43,1.54,1.42,1.53,37609,0.0,1.0
2009-12-09,1.47,1.49,1.41,1.49,20983,1.47,1.49,1.41,1.49,20983,0.0,1.0
2009-12-10,1.45,1.47,1.38,1.47,12569,1.45,1.47,1.38,1.47,12569,0.0,1.0
2009-12-11,1.3,1.44,1.25,1.41,62056,1.3,1.44,1.25,1.41,62056,0.0,1.0
2009-12-14,1.23,1.32,1.23,1.26,28458,1.23,1.32,1.23,1.26,28458,0.0,1.0
2009-12-15,1.15,1.3,1.15,1.21,40614,1.15,1.3,1.15,1.21,40614,0.0,1.0
2009-12-16,1.15,1.35,1.15,1.2,23976,1.15,1.35,1.15,1.2,23976,0.0,1.0
2009-12-17,1.14,1.1794,1.062,1.1794,31727,1.14,1.1794,1.062,1.1794,31727,0.0,1.0
2009-12-18,1.06,1.14,1.06,1.1048,5275,1.06,1.14,1.06,1.1048,5275,0.0,1.0
2009-12-21,1.08,1.12,1.07,1.07,24098,1.08,1.12,1.07,1.07,24098,0.0,1.0
2009-12-22,1.1601,1.4,1.06,1.11,20041,1.1601,1.4,1.06,1.11,20041,0.0,1.0
2009-12-23,1.22,1.25,1.16,1.25,31050,1.22,1.25,1.16,1.25,31050,0.0,1.0
2009-12-24,1.18,1.25,1.1,1.2,17114,1.18,1.25,1.1,1.2,17114,0.0,1.0
2009-12-28,1.18,1.25,1.11,1.18,20876,1.18,1.25,1.11,1.18,20876,0.0,1.0
2009-12-29,1.19,1.25,1.15,1.18,26745,1.19,1.25,1.15,1.18,26745,0.0,1.0
2009-12-30,1.25,1.25,1.2227,1.2227,20545,1.25,1.25,1.2227,1.2227,20545,0.0,1.0
2009-12-31,1.32,1.3799,1.22,1.25,55263,1.32,1.3799,1.22,1.25,55263,0.0,1.0
2010-01-04,1.4,1.43,1.255,1.39,45189,1.4,1.43,1.255,1.39,45189,0.0,1.0
2010-01-05,1.341,1.45,1.31,1.31,13300,1.341,1.45,1.31,1.31,13300,0.0,1.0
2010-01-06,1.449,1.47,1.31,1.36,39563,1.449,1.47,1.31,1.36,39563,0.0,1.0
2010-01-07,1.37,1.38,1.31,1.31,40708,1.37,1.38,1.31,1.31,40708,0.0,1.0
2010-01-08,1.4,1.4,1.26,1.32,13165,1.4,1.4,1.26,1.32,13165,0.0,1.0
2010-01-11,1.305,1.4,1.3,1.4,25097,1.305,1.4,1.3,1.4,25097,0.0,1.0
2010-01-12,1.37,1.37,1.33,1.33,2900,1.37,1.37,1.33,1.33,2900,0.0,1.0
2010-01-13,1.35,1.38,1.35,1.37,13500,1.35,1.38,1.35,1.37,13500,0.0,1.0
2010-01-14,1.35,1.38,1.32,1.36,3450,1.35,1.38,1.32,1.36,3450,0.0,1.0
2010-01-15,1.34,1.35,1.3,1.35,6100,1.34,1.35,1.3,1.35,6100,0.0,1.0
2010-01-19,1.86,1.89,1.31,1.31,267625,1.86,1.89,1.31,1.31,267625,0.0,1.0
2010-01-20,1.92,1.92,1.7101,1.8,122258,1.92,1.92,1.7101,1.8,122258,0.0,1.0
2010-01-21,1.79,1.95,1.77,1.95,31252,1.79,1.95,1.77,1.95,31252,0.0,1.0
2010-01-22,2.0,2.04,1.63,1.76,92604,2.0,2.04,1.63,1.76,92604,0.0,1.0
2010-01-25,2.14,2.18,1.95,1.96,110065,2.14,2.18,1.95,1.96,110065,0.0,1.0
2010-01-26,2.16,2.24,2.01,2.17,74575,2.16,2.24,2.01,2.17,74575,0.0,1.0
2010-01-27,2.05,2.2,1.9,2.2,56082,2.05,2.2,1.9,2.2,56082,0.0,1.0
2010-01-28,2.0299,2.14,1.9,2.0001,32153,2.0299,2.14,1.9,2.0001,32153,0.0,1.0
2010-01-29,1.82,1.98,1.76,1.98,43818,1.82,1.98,1.76,1.98,43818,0.0,1.0
2010-02-01,1.77,1.82,1.67,1.82,14075,1.77,1.82,1.67,1.82,14075,0.0,1.0
2010-02-02,1.77,1.8,1.71,1.75,18847,1.77,1.8,1.71,1.75,18847,0.0,1.0
2010-02-03,1.8,1.8,1.65,1.76,6894,1.8,1.8,1.65,1.76,6894,0.0,1.0
2010-02-04,1.9501,1.958,1.73,1.75,22057,1.9501,1.958,1.73,1.75,22057,0.0,1.0
2010-02-05,1.99,2.0,1.83,1.95,24586,1.99,2.0,1.83,1.95,24586,0.0,1.0
2010-02-08,1.92,1.98,1.82,1.98,5797,1.92,1.98,1.82,1.98,5797,0.0,1.0
2010-02-09,1.96,2.0,1.82,1.98,17400,1.96,2.0,1.82,1.98,17400,0.0,1.0
2010-02-10,2.12,2.12,1.89,1.92,22483,2.12,2.12,1.89,1.92,22483,0.0,1.0
2010-02-11,2.19,2.2,2.01,2.07,17064,2.19,2.2,2.01,2.07,17064,0.0,1.0
2010-02-12,2.12,2.19,2.1,2.14,10473,2.12,2.19,2.1,2.14,10473,0.0,1.0
2010-02-16,2.17,2.24,1.95,2.14,28085,2.17,2.24,1.95,2.14,28085,0.0,1.0
2010-02-17,2.2816,2.33,2.1,2.12,43553,2.2816,2.33,2.1,2.12,43553,0.0,1.0
2010-02-18,2.23,2.32,2.19,2.19,4670,2.23,2.32,2.19,2.19,4670,0.0,1.0
2010-02-19,2.2,2.2,2.1,2.2,18990,2.2,2.2,2.1,2.2,18990,0.0,1.0
2010-02-22,2.42,2.5,2.1,2.14,97217,2.42,2.5,2.1,2.14,97217,0.0,1.0
2010-02-23,2.45,2.5,2.37,2.4,64478,2.45,2.5,2.37,2.4,64478,0.0,1.0
2010-02-24,2.46,2.52,2.4,2.51,28142,2.46,2.52,2.4,2.51,28142,0.0,1.0
2010-02-25,2.52,2.52,2.21,2.44,18587,2.52,2.52,2.21,2.44,18587,0.0,1.0
2010-02-26,2.549,2.55,2.5,2.55,12735,2.549,2.55,2.5,2.55,12735,0.0,1.0
2010-03-01,2.52,2.64,2.51,2.56,35063,2.52,2.64,2.51,2.56,35063,0.0,1.0
2010-03-02,2.5,2.58,2.46,2.5,19815,2.5,2.58,2.46,2.5,19815,0.0,1.0
2010-03-03,2.5,2.5,2.29,2.5,22633,2.5,2.5,2.29,2.5,22633,0.0,1.0
2010-03-04,2.52,2.52,2.42,2.5,17980,2.52,2.52,2.42,2.5,17980,0.0,1.0
2010-03-05,2.5,2.51,2.355,2.5,48094,2.5,2.51,2.355,2.5,48094,0.0,1.0
2010-03-08,2.37,2.46,2.31,2.46,15176,2.37,2.46,2.31,2.46,15176,0.0,1.0
2010-03-09,2.41,2.45,2.3401,2.45,5646,2.41,2.45,2.3401,2.45,5646,0.0,1.0
2010-03-10,2.38,2.45,2.31,2.31,14577,2.38,2.45,2.31,2.31,14577,0.0,1.0
2010-03-11,2.48,2.48,2.33,2.4379,4290,2.48,2.48,2.33,2.4379,4290,0.0,1.0
2010-03-12,2.51,2.53,2.46,2.48,16890,2.51,2.53,2.46,2.48,16890,0.0,1.0
2010-03-15,2.38,2.5,2.3201,2.48,25732,2.38,2.5,2.3201,2.48,25732,0.0,1.0
2010-03-16,2.38,2.49,2.38,2.4,9237,2.38,2.49,2.38,2.4,9237,0.0,1.0
2010-03-17,2.38,2.49,2.38,2.49,7785,2.38,2.49,2.38,2.49,7785,0.0,1.0
2010-03-18,2.34,2.42,2.34,2.4,14516,2.34,2.42,2.34,2.4,14516,0.0,1.0
2010-03-19,2.34,2.43,2.34,2.3981,10581,2.34,2.43,2.34,2.3981,10581,0.0,1.0
2010-03-22,2.21,2.41,2.15,2.36,15332,2.21,2.41,2.15,2.36,15332,0.0,1.0
2010-03-23,2.26,2.32,2.2,2.2,13564,2.26,2.32,2.2,2.2,13564,0.0,1.0
2010-03-24,2.28,2.4,2.2,2.28,43059,2.28,2.4,2.2,2.28,43059,0.0,1.0
2010-03-25,2.35,2.429,2.2604,2.2815,34737,2.35,2.429,2.2604,2.2815,34737,0.0,1.0
2010-03-26,2.35,2.37,2.24,2.3655,17552,2.35,2.37,2.24,2.3655,17552,0.0,1.0
2010-03-29,2.4,2.41,2.2801,2.35,24684,2.4,2.41,2.2801,2.35,24684,0.0,1.0
2010-03-30,2.8,2.82,2.44,2.44,112444,2.8,2.82,2.44,2.44,112444,0.0,1.0
2010-03-31,2.6824,2.81,2.65,2.81,62938,2.6824,2.81,2.65,2.81,62938,0.0,1.0
2010-04-01,2.4801,2.9,2.4501,2.82,122632,2.4801,2.9,2.4501,2.82,122632,0.0,1.0
2010-04-05,2.34,2.53,2.22,2.45,62264,2.34,2.53,2.22,2.45,62264,0.0,1.0
2010-04-06,2.41,2.48,2.29,2.29,40507,2.41,2.48,2.29,2.29,40507,0.0,1.0
2010-04-07,2.41,2.49,2.37,2.37,17309,2.41,2.49,2.37,2.37,17309,0.0,1.0
2010-04-08,2.4296,2.45,2.33,2.38,8126,2.4296,2.45,2.33,2.38,8126,0.0,1.0
2010-04-09,2.39,2.41,2.3899,2.4,17260,2.39,2.41,2.3899,2.4,17260,0.0,1.0
2010-04-12,2.39,2.45,2.35,2.44,29850,2.39,2.45,2.35,2.44,29850,0.0,1.0
2010-04-13,2.3303,2.37,2.2901,2.3501,26315,2.3303,2.37,2.2901,2.3501,26315,0.0,1.0
2010-04-14,2.49,2.49,2.34,2.34,38432,2.49,2.49,2.34,2.34,38432,0.0,1.0
2010-04-15,2.65,2.87,2.47,2.53,48746,2.65,2.87,2.47,2.53,48746,0.0,1.0
2010-04-16,2.6885,2.6885,2.5,2.65,18045,2.6885,2.6885,2.5,2.65,18045,0.0,1.0
2010-04-19,2.4501,2.6,2.27,2.505,47197,2.4501,2.6,2.27,2.505,47197,0.0,1.0
2010-04-20,2.52,2.55,2.435,2.55,18500,2.52,2.55,2.435,2.55,18500,0.0,1.0
2010-04-21,2.75,2.75,2.54,2.54,60836,2.75,2.75,2.54,2.54,60836,0.0,1.0
2010-04-22,2.7,2.79,2.7,2.79,13800,2.7,2.79,2.7,2.79,13800,0.0,1.0
2010-04-23,2.8,2.8,2.75,2.75,12534,2.8,2.8,2.75,2.75,12534,0.0,1.0
2010-04-26,3.0101,3.34,2.685,2.8,78455,3.0101,3.34,2.685,2.8,78455,0.0,1.0
2010-04-27,3.01,3.28,3.0,3.05,51203,3.01,3.28,3.0,3.05,51203,0.0,1.0
2010-04-28,3.1,3.1,2.66,3.08,25360,3.1,3.1,2.66,3.08,25360,0.0,1.0
2010-04-29,2.77,3.14,2.77,3.1001,25305,2.77,3.14,2.77,3.1001,25305,0.0,1.0
2010-04-30,2.93,3.09,2.76,2.81,25285,2.93,3.09,2.76,2.81,25285,0.0,1.0
2010-05-03,3.01,3.01,2.771,2.88,10297,3.01,3.01,2.771,2.88,10297,0.0,1.0
2010-05-04,2.81,3.06,2.77,2.9,11538,2.81,3.06,2.77,2.9,11538,0.0,1.0
2010-05-05,2.89,2.9,2.8,2.8,13200,2.89,2.9,2.8,2.8,13200,0.0,1.0
2010-05-06,2.5,2.93,2.5,2.8,51705,2.5,2.93,2.5,2.8,51705,0.0,1.0
2010-05-07,2.8,2.92,2.7,2.92,42904,2.8,2.92,2.7,2.92,42904,0.0,1.0
2010-05-10,2.8,3.01,2.8,3.01,13164,2.8,3.01,2.8,3.01,13164,0.0,1.0
2010-05-11,2.84,3.05,2.765,2.79,25235,2.84,3.05,2.765,2.79,25235,0.0,1.0
2010-05-12,2.9,2.94,2.86,2.92,19705,2.9,2.94,2.86,2.92,19705,0.0,1.0
2010-05-13,2.9,2.95,2.85,2.95,12845,2.9,2.95,2.85,2.95,12845,0.0,1.0
2010-05-14,2.76,2.9,2.75,2.9,11940,2.76,2.9,2.75,2.9,11940,0.0,1.0
2010-05-17,2.69,2.95,2.6,2.7,29558,2.69,2.95,2.6,2.7,29558,0.0,1.0
2010-05-18,2.69,2.7,2.61,2.7,5064,2.69,2.7,2.61,2.7,5064,0.0,1.0
2010-05-19,2.35,2.65,2.21,2.65,86067,2.35,2.65,2.21,2.65,86067,0.0,1.0
2010-05-20,2.15,2.36,2.14,2.25,20753,2.15,2.36,2.14,2.25,20753,0.0,1.0
2010-05-21,2.3,2.32,2.06,2.06,18256,2.3,2.32,2.06,2.06,18256,0.0,1.0
2010-05-24,2.38,2.38,2.27,2.27,10893,2.38,2.38,2.27,2.27,10893,0.0,1.0
2010-05-25,2.38,2.38,2.26,2.26,26265,2.38,2.38,2.26,2.26,26265,0.0,1.0
2010-05-26,2.48,2.49,2.45,2.48,4689,2.48,2.49,2.45,2.48,4689,0.0,1.0
2010-05-27,2.48,2.48,2.4582,2.4645,1100,2.48,2.48,2.4582,2.4645,1100,0.0,1.0
2010-05-28,2.34,2.44,2.31,2.44,350,2.34,2.44,2.31,2.44,350,0.0,1.0
2010-06-01,2.29,2.48,2.15,2.3,14069,2.29,2.48,2.15,2.3,14069,0.0,1.0
2010-06-02,2.4,2.47,2.2601,2.457,4346,2.4,2.47,2.2601,2.457,4346,0.0,1.0
2010-06-03,2.47,2.49,2.2501,2.35,30301,2.47,2.49,2.2501,2.35,30301,0.0,1.0
2010-06-04,2.36,2.4235,2.36,2.4,1534,2.36,2.4235,2.36,2.4,1534,0.0,1.0
2010-06-07,2.39,2.49,2.2,2.45,17723,2.39,2.49,2.2,2.45,17723,0.0,1.0
2010-06-08,2.34,2.45,2.23,2.44,7877,2.34,2.45,2.23,2.44,7877,0.0,1.0
2010-06-09,2.3675,2.41,2.33,2.35,16169,2.3675,2.41,2.33,2.35,16169,0.0,1.0
2010-06-10,2.35,2.39,2.26,2.32,20201,2.35,2.39,2.26,2.32,20201,0.0,1.0
2010-06-11,2.228,2.2999,2.19,2.2999,14249,2.228,2.2999,2.19,2.2999,14249,0.0,1.0
2010-06-14,2.235,2.359,2.2,2.2,10650,2.235,2.359,2.2,2.2,10650,0.0,1.0
2010-06-15,2.21,2.2925,2.1515,2.2925,8790,2.21,2.2925,2.1515,2.2925,8790,0.0,1.0
2010-06-16,2.23,2.2493,2.13,2.16,13894,2.23,2.2493,2.13,2.16,13894,0.0,1.0
2010-06-17,2.15,2.2999,2.1499,2.2999,27048,2.15,2.2999,2.1499,2.2999,27048,0.0,1.0
2010-06-18,2.29,2.3,2.15,2.16,26821,2.29,2.3,2.15,2.16,26821,0.0,1.0
2010-06-21,2.3,2.35,2.19,2.33,22186,2.3,2.35,2.19,2.33,22186,0.0,1.0
2010-06-22,2.29,2.2901,2.26,2.26,10500,2.29,2.2901,2.26,2.26,10500,0.0,1.0
2010-06-23,2.26,2.36,2.25,2.26,4608,2.26,2.36,2.25,2.26,4608,0.0,1.0
2010-06-24,2.23,2.25,2.22,2.25,18203,2.23,2.25,2.22,2.25,18203,0.0,1.0
2010-06-25,2.04,2.2001,1.83,2.2,43724,2.04,2.2001,1.83,2.2,43724,0.0,1.0
2010-06-28,2.11,2.18,1.93,2.04,35274,2.11,2.18,1.93,2.04,35274,0.0,1.0
2010-06-29,1.95,2.04,1.94,2.03,8374,1.95,2.04,1.94,2.03,8374,0.0,1.0
2010-06-30,1.9,2.0,1.85,1.9975,11561,1.9,2.0,1.85,1.9975,11561,0.0,1.0
2010-07-01,1.67,1.84,1.58,1.83,70661,1.67,1.84,1.58,1.83,70661,0.0,1.0
2010-07-02,1.55,1.68,1.55,1.63,32529,1.55,1.68,1.55,1.63,32529,0.0,1.0
2010-07-06,1.62,1.65,1.55,1.55,17461,1.62,1.65,1.55,1.55,17461,0.0,1.0
2010-07-07,1.65,1.74,1.62,1.62,49440,1.65,1.74,1.62,1.62,49440,0.0,1.0
2010-07-08,1.7,1.87,1.62,1.65,30539,1.7,1.87,1.62,1.65,30539,0.0,1.0
2010-07-09,1.7,1.75,1.7,1.75,20305,1.7,1.75,1.7,1.75,20305,0.0,1.0
2010-07-12,1.6981,1.7,1.671,1.7,10376,1.6981,1.7,1.671,1.7,10376,0.0,1.0
2010-07-13,1.8,1.8,1.6493,1.72,53209,1.8,1.8,1.6493,1.72,53209,0.0,1.0
2010-07-14,1.8,1.83,1.746,1.8,15822,1.8,1.83,1.746,1.8,15822,0.0,1.0
2010-07-15,1.8,1.8,1.7,1.7,3200,1.8,1.8,1.7,1.7,3200,0.0,1.0
2010-07-16,1.7,1.71,1.7,1.71,635,1.7,1.71,1.7,1.71,635,0.0,1.0
2010-07-19,1.7,1.75,1.7,1.75,9300,1.7,1.75,1.7,1.75,9300,0.0,1.0
2010-07-20,1.66,1.68,1.62,1.62,6524,1.66,1.68,1.62,1.62,6524,0.0,1.0
2010-07-21,1.7299,1.75,1.62,1.68,12740,1.7299,1.75,1.62,1.68,12740,0.0,1.0
2010-07-22,1.6,1.72,1.52,1.69,43080,1.6,1.72,1.52,1.69,43080,0.0,1.0
2010-07-23,1.63,1.66,1.55,1.64,14461,1.63,1.66,1.55,1.64,14461,0.0,1.0
2010-07-26,1.58,1.73,1.52,1.71,31318,1.58,1.73,1.52,1.71,31318,0.0,1.0
2010-07-27,1.58,1.6299,1.58,1.58,14928,1.58,1.6299,1.58,1.58,14928,0.0,1.0
2010-07-28,1.56,1.64,1.52,1.58,7555,1.56,1.64,1.52,1.58,7555,0.0,1.0
2010-07-29,1.52,1.59,1.5,1.52,6140,1.52,1.59,1.5,1.52,6140,0.0,1.0
2010-07-30,1.52,1.5334,1.51,1.51,7800,1.52,1.5334,1.51,1.51,7800,0.0,1.0
2010-08-02,1.3,1.59,1.29,1.59,173493,1.3,1.59,1.29,1.59,173493,0.0,1.0
2010-08-03,1.31,1.4,1.19,1.33,76763,1.31,1.4,1.19,1.33,76763,0.0,1.0
2010-08-04,1.39,1.44,1.31,1.31,10200,1.39,1.44,1.31,1.31,10200,0.0,1.0
2010-08-05,1.3599,1.4,1.3599,1.38,4990,1.3599,1.4,1.3599,1.38,4990,0.0,1.0
2010-08-06,1.305,1.36,1.305,1.36,750,1.305,1.36,1.305,1.36,750,0.0,1.0
2010-08-09,1.26,1.33,1.25,1.3,9972,1.26,1.33,1.25,1.3,9972,0.0,1.0
2010-08-10,1.3,1.32,1.28,1.28,8250,1.3,1.32,1.28,1.28,8250,0.0,1.0
2010-08-11,1.21,1.32,1.21,1.32,12100,1.21,1.32,1.21,1.32,12100,0.0,1.0
2010-08-12,1.23,1.29,1.21,1.21,14620,1.23,1.29,1.21,1.21,14620,0.0,1.0
2010-08-13,1.32,1.32,1.2799,1.28,17470,1.32,1.32,1.2799,1.28,17470,0.0,1.0
2010-08-16,1.29,1.32,1.29,1.32,9876,1.29,1.32,1.29,1.32,9876,0.0,1.0
2010-08-17,1.42,1.48,1.24,1.24,59674,1.42,1.48,1.24,1.24,59674,0.0,1.0
2010-08-18,1.41,1.45,1.26,1.4,38267,1.41,1.45,1.26,1.4,38267,0.0,1.0
2010-08-19,1.42,1.45,1.39,1.39,2308,1.42,1.45,1.39,1.39,2308,0.0,1.0
2010-08-20,1.27,1.39,1.22,1.27,43071,1.27,1.39,1.22,1.27,43071,0.0,1.0
2010-08-23,1.35,1.43,1.27,1.27,30307,1.35,1.43,1.27,1.27,30307,0.0,1.0
2010-08-24,1.25,1.35,1.24,1.35,6155,1.25,1.35,1.24,1.35,6155,0.0,1.0
2010-08-25,1.22,1.26,1.22,1.23,12454,1.22,1.26,1.22,1.23,12454,0.0,1.0
2010-08-26,1.23,1.27,1.22,1.22,2600,1.23,1.27,1.22,1.22,2600,0.0,1.0
2010-08-27,1.21,1.3,1.21,1.23,5595,1.21,1.3,1.21,1.23,5595,0.0,1.0
2010-08-30,1.22,1.3,1.21,1.21,11500,1.22,1.3,1.21,1.21,11500,0.0,1.0
2010-08-31,1.2,1.21,1.13,1.19,14018,1.2,1.21,1.13,1.19,14018,0.0,1.0
2010-09-01,1.1981,1.2,1.12,1.2,19763,1.1981,1.2,1.12,1.2,19763,0.0,1.0
2010-09-02,1.17,1.17,1.17,1.17,3500,1.17,1.17,1.17,1.17,3500,0.0,1.0
2010-09-03,1.28,1.28,1.1252,1.1252,9224,1.28,1.28,1.1252,1.1252,9224,0.0,1.0
2010-09-07,1.33,1.33,1.15,1.28,4412,1.33,1.33,1.15,1.28,4412,0.0,1.0
2010-09-08,1.33,1.33,1.33,1.33,292,1.33,1.33,1.33,1.33,292,0.0,1.0
2010-09-09,1.33,1.33,1.2418,1.2418,2850,1.33,1.33,1.2418,1.2418,2850,0.0,1.0
2010-09-10,1.36,1.3899,1.2901,1.32,7600,1.36,1.3899,1.2901,1.32,7600,0.0,1.0
2010-09-13,1.21,1.27,1.17,1.27,7878,1.21,1.27,1.17,1.27,7878,0.0,1.0
2010-09-14,1.27,1.32,1.26,1.28,10395,1.27,1.32,1.26,1.28,10395,0.0,1.0
2010-09-15,1.18,1.2519,1.18,1.25,6956,1.18,1.2519,1.18,1.25,6956,0.0,1.0
2010-09-16,1.21,1.29,1.17,1.18,6136,1.21,1.29,1.17,1.18,6136,0.0,1.0
2010-09-17,1.3,1.3,1.2,1.2,3127,1.3,1.3,1.2,1.2,3127,0.0,1.0
2010-09-20,1.3,1.38,1.27,1.27,9920,1.3,1.38,1.27,1.27,9920,0.0,1.0
2010-09-21,1.35,1.58,1.33,1.39,17991,1.35,1.58,1.33,1.39,17991,0.0,1.0
2010-09-22,1.31,1.35,1.31,1.35,1020,1.31,1.35,1.31,1.35,1020,0.0,1.0
2010-09-23,1.35,1.36,1.28,1.36,1556,1.35,1.36,1.28,1.36,1556,0.0,1.0
2010-09-24,1.36,1.36,1.28,1.36,5925,1.36,1.36,1.28,1.36,5925,0.0,1.0
2010-09-27,1.36,1.4,1.36,1.36,4006,1.36,1.4,1.36,1.36,4006,0.0,1.0
2010-09-28,1.29,1.36,1.28,1.36,2251,1.29,1.36,1.28,1.36,2251,0.0,1.0
2010-09-29,1.5,1.6,1.29,1.29,36513,1.5,1.6,1.29,1.29,36513,0.0,1.0
2010-09-30,1.59,1.75,1.52,1.52,78549,1.59,1.75,1.52,1.52,78549,0.0,1.0
2010-10-01,1.43,1.75,1.3813,1.65,48172,1.43,1.75,1.3813,1.65,48172,0.0,1.0
2010-10-04,1.38,1.44,1.38,1.44,5221,1.38,1.44,1.38,1.44,5221,0.0,1.0
2010-10-05,1.35,1.59,1.31,1.58,22967,1.35,1.59,1.31,1.58,22967,0.0,1.0
2010-10-06,1.35,1.42,1.33,1.35,7688,1.35,1.42,1.33,1.35,7688,0.0,1.0
2010-10-07,1.32,1.34,1.32,1.33,7868,1.32,1.34,1.32,1.33,7868,0.0,1.0
2010-10-08,1.3201,1.3201,1.3201,1.3201,2530,1.3201,1.3201,1.3201,1.3201,2530,0.0,1.0
2010-10-11,1.3,1.33,1.3,1.33,28556,1.3,1.33,1.3,1.33,28556,0.0,1.0
2010-10-12,1.22,1.3,1.18,1.3,21397,1.22,1.3,1.18,1.3,21397,0.0,1.0
2010-10-13,1.2,1.2999,1.2,1.22,11960,1.2,1.2999,1.2,1.22,11960,0.0,1.0
2010-10-14,1.19,1.2355,1.18,1.22,5600,1.19,1.2355,1.18,1.22,5600,0.0,1.0
2010-10-15,1.25,1.29,1.19,1.19,15850,1.25,1.29,1.19,1.19,15850,0.0,1.0
2010-10-18,1.23,1.28,1.2,1.28,1918,1.23,1.28,1.2,1.28,1918,0.0,1.0
2010-10-19,1.2,1.2899,1.2,1.21,5429,1.2,1.2899,1.2,1.21,5429,0.0,1.0
2010-10-20,1.25,1.25,1.2,1.2,3500,1.25,1.25,1.2,1.2,3500,0.0,1.0
2010-10-21,1.19,1.28,1.18,1.2001,31880,1.19,1.28,1.18,1.2001,31880,0.0,1.0
2010-10-22,1.2199,1.2199,1.19,1.19,1441,1.2199,1.2199,1.19,1.19,1441,0.0,1.0
2010-10-25,1.18,1.25,1.18,1.22,11670,1.18,1.25,1.18,1.22,11670,0.0,1.0
2010-10-26,1.35,1.39,1.16,1.18,210568,1.35,1.39,1.16,1.18,210568,0.0,1.0
2010-10-27,1.32,1.38,1.28,1.38,48253,1.32,1.38,1.28,1.38,48253,0.0,1.0
2010-10-28,1.22,1.34,1.22,1.3101,73351,1.22,1.34,1.22,1.3101,73351,0.0,1.0
2010-10-29,1.2,1.29,1.2,1.23,29911,1.2,1.29,1.2,1.23,29911,0.0,1.0
2010-11-01,1.15,1.25,1.14,1.2,73641,1.15,1.25,1.14,1.2,73641,0.0,1.0
2010-11-02,1.17,1.22,1.1,1.22,26573,1.17,1.22,1.1,1.22,26573,0.0,1.0
2010-11-03,1.12,1.18,1.1,1.18,25346,1.12,1.18,1.1,1.18,25346,0.0,1.0
2010-11-04,1.1,1.19,1.1,1.12,20737,1.1,1.19,1.1,1.12,20737,0.0,1.0
2010-11-05,1.08,1.19,1.08,1.14,32171,1.08,1.19,1.08,1.14,32171,0.0,1.0
2010-11-08,1.09,1.22,1.06,1.08,42644,1.09,1.22,1.06,1.08,42644,0.0,1.0
2010-11-09,1.07,1.14,1.07,1.11,13750,1.07,1.14,1.07,1.11,13750,0.0,1.0
2010-11-10,1.04,1.07,1.0,1.05,32054,1.04,1.07,1.0,1.05,32054,0.0,1.0
2010-11-11,0.9858,1.07,0.91,1.04,56130,0.9858,1.07,0.91,1.04,56130,0.0,1.0
2010-11-12,0.94,1.0,0.9216,0.99,52225,0.94,1.0,0.9216,0.99,52225,0.0,1.0
2010-11-15,0.95,1.04,0.95,0.97,27076,0.95,1.04,0.95,0.97,27076,0.0,1.0
2010-11-16,0.97,0.9999,0.95,0.95,25500,0.97,0.9999,0.95,0.95,25500,0.0,1.0
2010-11-17,1.0,1.06,1.0,1.0,51570,1.0,1.06,1.0,1.0,51570,0.0,1.0
2010-11-18,1.0,1.09,1.0,1.0,55760,1.0,1.09,1.0,1.0,55760,0.0,1.0
2010-11-19,0.95,1.05,0.95,1.0,37366,0.95,1.05,0.95,1.0,37366,0.0,1.0
2010-11-22,0.93,0.97,0.92,0.95,18431,0.93,0.97,0.92,0.95,18431,0.0,1.0
2010-11-23,0.93,0.98,0.92,0.92,4590,0.93,0.98,0.92,0.92,4590,0.0,1.0
2010-11-24,0.94,0.9999,0.922,0.9228,20807,0.94,0.9999,0.922,0.9228,20807,0.0,1.0
2010-11-26,0.9505,0.9505,0.95,0.9504,9640,0.9505,0.9505,0.95,0.9504,9640,0.0,1.0
2010-11-29,0.95,0.9999,0.95,0.97,21816,0.95,0.9999,0.95,0.97,21816,0.0,1.0
2010-11-30,0.93,0.9927,0.93,0.9551,18153,0.93,0.9927,0.93,0.9551,18153,0.0,1.0
2010-12-01,0.937,0.998,0.9215,0.925,59711,0.937,0.998,0.9215,0.925,59711,0.0,1.0
2010-12-02,0.95,1.0,0.945,0.9528,45598,0.95,1.0,0.945,0.9528,45598,0.0,1.0
2010-12-03,0.96,1.02,0.9501,0.9501,72521,0.96,1.02,0.9501,0.9501,72521,0.0,1.0
2010-12-06,1.11,1.12,0.97,0.97,77204,1.11,1.12,0.97,0.97,77204,0.0,1.0
2010-12-07,1.12,1.14,1.11,1.13,35071,1.12,1.14,1.11,1.13,35071,0.0,1.0
2010-12-08,1.11,1.14,1.0601,1.0601,1900,1.11,1.14,1.0601,1.0601,1900,0.0,1.0
2010-12-09,1.0709,1.14,1.07,1.11,22960,1.0709,1.14,1.07,1.11,22960,0.0,1.0
2010-12-10,1.28,1.31,1.13,1.13,280357,1.28,1.31,1.13,1.13,280357,0.0,1.0
2010-12-13,1.2,1.3,1.19,1.29,70171,1.2,1.3,1.19,1.29,70171,0.0,1.0
2010-12-14,1.29,1.35,1.27,1.35,56615,1.29,1.35,1.27,1.35,56615,0.0,1.0
2010-12-15,1.26,1.35,1.26,1.35,22518,1.26,1.35,1.26,1.35,22518,0.0,1.0
2010-12-16,1.16,1.31,1.12,1.262,89600,1.16,1.31,1.12,1.262,89600,0.0,1.0
2010-12-17,1.27,1.36,1.25,1.32,66307,1.27,1.36,1.25,1.32,66307,0.0,1.0
2010-12-20,1.31,1.36,1.29,1.29,17359,1.31,1.36,1.29,1.29,17359,0.0,1.0
2010-12-21,1.27,1.3165,1.25,1.29,32510,1.27,1.3165,1.25,1.29,32510,0.0,1.0
2010-12-22,1.3,1.327,1.25,1.25,10425,1.3,1.327,1.25,1.25,10425,0.0,1.0
2010-12-23,1.29,1.3,1.25,1.3,9500,1.29,1.3,1.25,1.3,9500,0.0,1.0
2010-12-27,1.3,1.3,1.2,1.26,50608,1.3,1.3,1.2,1.26,50608,0.0,1.0
2010-12-28,1.3,1.32,1.25,1.32,20495,1.3,1.32,1.25,1.32,20495,0.0,1.0
2010-12-29,1.26,1.28,1.2,1.2501,21559,1.26,1.28,1.2,1.2501,21559,0.0,1.0
2010-12-30,1.25,1.25,1.21,1.23,4708,1.25,1.25,1.21,1.23,4708,0.0,1.0
2010-12-31,1.2,1.24,1.2,1.2244,15420,1.2,1.24,1.2,1.2244,15420,0.0,1.0
2011-01-03,1.18,1.2,1.15,1.2,16873,1.18,1.2,1.15,1.2,16873,0.0,1.0
2011-01-04,1.18,1.2,1.18,1.18,4540,1.18,1.2,1.18,1.18,4540,0.0,1.0
2011-01-05,1.17,1.2,1.17,1.19,5140,1.17,1.2,1.17,1.19,5140,0.0,1.0
2011-01-06,1.2,1.25,1.1,1.25,47515,1.2,1.25,1.1,1.25,47515,0.0,1.0
2011-01-07,1.3,1.35,1.16,1.16,67105,1.3,1.35,1.16,1.16,67105,0.0,1.0
2011-01-10,1.32,1.35,1.28,1.33,31834,1.32,1.35,1.28,1.33,31834,0.0,1.0
2011-01-11,1.25,1.32,1.25,1.3,30502,1.25,1.32,1.25,1.3,30502,0.0,1.0
2011-01-12,1.32,1.32,1.26,1.26,54640,1.32,1.32,1.26,1.26,54640,0.0,1.0
2011-01-13,1.36,1.48,1.33,1.35,52210,1.36,1.48,1.33,1.35,52210,0.0,1.0
2011-01-14,1.38,1.52,1.38,1.39,48283,1.38,1.52,1.38,1.39,48283,0.0,1.0
2011-01-18,1.4,1.49,1.39,1.39,28405,1.4,1.49,1.39,1.39,28405,0.0,1.0
2011-01-19,1.4,1.49,1.4,1.43,25068,1.4,1.49,1.4,1.43,25068,0.0,1.0
2011-01-20,1.37,1.49,1.37,1.4,25242,1.37,1.49,1.37,1.4,25242,0.0,1.0
2011-01-21,1.36,1.39,1.26,1.36,63628,1.36,1.39,1.26,1.36,63628,0.0,1.0
2011-01-24,1.31,1.35,1.18,1.35,57738,1.31,1.35,1.18,1.35,57738,0.0,1.0
2011-01-25,1.31,1.33,1.286,1.314,11085,1.31,1.33,1.286,1.314,11085,0.0,1.0
2011-01-26,1.3,1.34,1.29,1.31,10200,1.3,1.34,1.29,1.31,10200,0.0,1.0
2011-01-27,1.38,1.38,1.33,1.33,22215,1.38,1.38,1.33,1.33,22215,0.0,1.0
2011-01-28,1.28,1.4,1.28,1.386,20905,1.28,1.4,1.28,1.386,20905,0.0,1.0
2011-01-31,1.31,1.4,1.25,1.27,6522,1.31,1.4,1.25,1.27,6522,0.0,1.0
2011-02-01,1.3001,1.39,1.3,1.33,9377,1.3001,1.39,1.3,1.33,9377,0.0,1.0
2011-02-02,1.4,1.4,1.31,1.3201,8450,1.4,1.4,1.31,1.3201,8450,0.0,1.0
2011-02-03,1.39,1.43,1.3301,1.3301,9650,1.39,1.43,1.3301,1.3301,9650,0.0,1.0
2011-02-04,1.45,1.45,1.3,1.325,28574,1.45,1.45,1.3,1.325,28574,0.0,1.0
2011-02-07,1.66,1.74,1.45,1.46,97326,1.66,1.74,1.45,1.46,97326,0.0,1.0
2011-02-08,1.651,1.76,1.55,1.67,52832,1.651,1.76,1.55,1.67,52832,0.0,1.0
2011-02-09,1.7701,1.82,1.7,1.7,80723,1.7701,1.82,1.7,1.7,80723,0.0,1.0
2011-02-10,1.6601,1.85,1.65,1.7,75846,1.6601,1.85,1.65,1.7,75846,0.0,1.0
2011-02-11,1.6,1.66,1.58,1.65,38551,1.6,1.66,1.58,1.65,38551,0.0,1.0
2011-02-14,1.54,1.6,1.54,1.57,58186,1.54,1.6,1.54,1.57,58186,0.0,1.0
2011-02-15,1.47,1.57,1.47,1.56,42981,1.47,1.57,1.47,1.56,42981,0.0,1.0
2011-02-16,1.46,1.5,1.45,1.46,34253,1.46,1.5,1.45,1.46,34253,0.0,1.0
2011-02-17,1.47,1.51,1.43,1.45,13790,1.47,1.51,1.43,1.45,13790,0.0,1.0
2011-02-18,1.56,1.78,1.47,1.47,58825,1.56,1.78,1.47,1.47,58825,0.0,1.0
2011-02-22,1.57,1.58,1.53,1.58,16650,1.57,1.58,1.53,1.58,16650,0.0,1.0
2011-02-23,1.51,1.57,1.5,1.57,36455,1.51,1.57,1.5,1.57,36455,0.0,1.0
2011-02-24,1.54,1.61,1.5,1.51,18460,1.54,1.61,1.5,1.51,18460,0.0,1.0
2011-02-25,1.79,1.89,1.5,1.54,50529,1.79,1.89,1.5,1.54,50529,0.0,1.0
2011-02-28,1.7899,1.85,1.72,1.83,36387,1.7899,1.85,1.72,1.83,36387,0.0,1.0
2011-03-01,1.73,1.86,1.7,1.76,34066,1.73,1.86,1.7,1.76,34066,0.0,1.0
2011-03-02,1.74,1.77,1.67,1.67,9600,1.74,1.77,1.67,1.67,9600,0.0,1.0
2011-03-03,1.78,1.8,1.68,1.8,21681,1.78,1.8,1.68,1.8,21681,0.0,1.0
2011-03-04,1.9,2.04,1.78,1.78,77855,1.9,2.04,1.78,1.78,77855,0.0,1.0
2011-03-07,2.01,2.01,1.8,1.81,44036,2.01,2.01,1.8,1.81,44036,0.0,1.0
2011-03-08,2.0,2.0,1.966,2.0,23723,2.0,2.0,1.966,2.0,23723,0.0,1.0
2011-03-09,2.03,2.25,1.8815,2.05,57147,2.03,2.25,1.8815,2.05,57147,0.0,1.0
2011-03-10,2.07,2.21,2.04,2.21,31149,2.07,2.21,2.04,2.21,31149,0.0,1.0
2011-03-11,2.1653,2.3899,2.05,2.05,15148,2.1653,2.3899,2.05,2.05,15148,0.0,1.0
2011-03-14,1.81,2.12,1.7,2.11,44527,1.81,2.12,1.7,2.11,44527,0.0,1.0
2011-03-15,1.75,1.8,1.65,1.65,56441,1.75,1.8,1.65,1.65,56441,0.0,1.0
2011-03-16,1.69,1.7,1.58,1.58,35467,1.69,1.7,1.58,1.58,35467,0.0,1.0
2011-03-17,1.68,1.76,1.64,1.69,10010,1.68,1.76,1.64,1.69,10010,0.0,1.0
2011-03-18,1.66,1.74,1.54,1.65,24639,1.66,1.74,1.54,1.65,24639,0.0,1.0
2011-03-21,1.61,1.7099,1.6,1.67,29251,1.61,1.7099,1.6,1.67,29251,0.0,1.0
2011-03-22,1.77,1.77,1.66,1.66,2746,1.77,1.77,1.66,1.66,2746,0.0,1.0
2011-03-23,2.02,2.28,1.8,1.8,49244,2.02,2.28,1.8,1.8,49244,0.0,1.0
2011-03-24,2.1828,2.2666,2.03,2.03,53863,2.1828,2.2666,2.03,2.03,53863,0.0,1.0
2011-03-25,2.18,2.25,2.09,2.22,34939,2.18,2.25,2.09,2.22,34939,0.0,1.0
2011-03-28,2.15,2.22,2.15,2.18,11962,2.15,2.22,2.15,2.18,11962,0.0,1.0
2011-03-29,2.1,2.2486,2.1,2.2,22962,2.1,2.2486,2.1,2.2,22962,0.0,1.0
2011-03-30,2.12,2.1999,2.1,2.15,12610,2.12,2.1999,2.1,2.15,12610,0.0,1.0
2011-03-31,2.1,2.19,2.1,2.19,15501,2.1,2.19,2.1,2.19,15501,0.0,1.0
2011-04-01,1.8799,1.99,1.7,1.99,35794,1.8799,1.99,1.7,1.99,35794,0.0,1.0
2011-04-04,1.72,1.89,1.71,1.84,36184,1.72,1.89,1.71,1.84,36184,0.0,1.0
2011-04-05,1.58,1.7401,1.57,1.71,93052,1.58,1.7401,1.57,1.71,93052,0.0,1.0
2011-04-06,1.55,1.65,1.52,1.65,38311,1.55,1.65,1.52,1.65,38311,0.0,1.0
2011-04-07,1.61,1.68,1.55,1.55,27595,1.61,1.68,1.55,1.55,27595,0.0,1.0
2011-04-08,1.63,1.75,1.61,1.65,15338,1.63,1.75,1.61,1.65,15338,0.0,1.0
2011-04-11,1.6785,1.68,1.65,1.65,11692,1.6785,1.68,1.65,1.65,11692,0.0,1.0
2011-04-12,1.64,1.68,1.64,1.68,10908,1.64,1.68,1.64,1.68,10908,0.0,1.0
2011-04-13,1.65,1.65,1.63,1.63,3811,1.65,1.65,1.63,1.63,3811,0.0,1.0
2011-04-14,1.6499,1.65,1.6,1.6,3175,1.6499,1.65,1.6,1.6,3175,0.0,1.0
2011-04-15,1.65,1.68,1.59,1.64,10744,1.65,1.68,1.59,1.64,10744,0.0,1.0
2011-04-18,1.59,1.68,1.59,1.63,6075,1.59,1.68,1.59,1.63,6075,0.0,1.0
2011-04-19,1.59,1.68,1.56,1.6755,19476,1.59,1.68,1.56,1.6755,19476,0.0,1.0
2011-04-20,1.59,1.59,1.56,1.59,15940,1.59,1.59,1.56,1.59,15940,0.0,1.0
2011-04-21,1.58,1.59,1.57,1.59,4200,1.58,1.59,1.57,1.59,4200,0.0,1.0
2011-04-25,1.5799,1.5799,1.56,1.57,13039,1.5799,1.5799,1.56,1.57,13039,0.0,1.0
2011-04-26,1.52,1.57,1.52,1.57,6639,1.52,1.57,1.52,1.57,6639,0.0,1.0
2011-04-27,1.52,1.57,1.52,1.54,5550,1.52,1.57,1.52,1.54,5550,0.0,1.0
2011-04-28,1.42,1.53,1.42,1.52,38751,1.42,1.53,1.42,1.52,38751,0.0,1.0
2011-04-29,1.46,1.82,1.27,1.41,255378,1.46,1.82,1.27,1.41,255378,0.0,1.0
2011-05-02,1.3601,1.5,1.3601,1.49,80618,1.3601,1.5,1.3601,1.49,80618,0.0,1.0
2011-05-03,1.38,1.49,1.38,1.49,6333,1.38,1.49,1.38,1.49,6333,0.0,1.0
2011-05-04,1.54,1.81,1.35,1.4029,220724,1.54,1.81,1.35,1.4029,220724,0.0,1.0
2011-05-05,1.47,1.5,1.42,1.499,47724,1.47,1.5,1.42,1.499,47724,0.0,1.0
2011-05-06,1.45,1.47,1.42,1.44,9738,1.45,1.47,1.42,1.44,9738,0.0,1.0
2011-05-09,1.5699,1.5699,1.45,1.45,300,1.5699,1.5699,1.45,1.45,300,0.0,1.0
2011-05-10,1.66,2.08,1.46,1.46,500911,1.66,2.08,1.46,1.46,500911,0.0,1.0
2011-05-11,1.65,1.73,1.59,1.61,45379,1.65,1.73,1.59,1.61,45379,0.0,1.0
2011-05-12,1.63,1.67,1.6,1.66,8500,1.63,1.67,1.6,1.66,8500,0.0,1.0
2011-05-13,1.62,1.6291,1.58,1.59,7151,1.62,1.6291,1.58,1.59,7151,0.0,1.0
2011-05-16,1.5601,1.6001,1.56,1.6001,9518,1.5601,1.6001,1.56,1.6001,9518,0.0,1.0
2011-05-17,1.56,1.6265,1.54,1.6265,4450,1.56,1.6265,1.54,1.6265,4450,0.0,1.0
2011-05-18,1.57,1.64,1.55,1.55,28555,1.57,1.64,1.55,1.55,28555,0.0,1.0
2011-05-19,1.598,1.618,1.55,1.61,4700,1.598,1.618,1.55,1.61,4700,0.0,1.0
2011-05-20,1.608,1.64,1.56,1.64,7815,1.608,1.64,1.56,1.64,7815,0.0,1.0
2011-05-23,1.57,1.57,1.55,1.56,10700,1.57,1.57,1.55,1.56,10700,0.0,1.0
2011-05-24,1.53,1.65,1.5,1.55,32213,1.53,1.65,1.5,1.55,32213,0.0,1.0
2011-05-25,1.48,1.52,1.48,1.51,22108,1.48,1.52,1.48,1.51,22108,0.0,1.0
2011-05-26,1.47,1.49,1.45,1.4801,14499,1.47,1.49,1.45,1.4801,14499,0.0,1.0
2011-05-27,1.5,1.5,1.49,1.49,3000,1.5,1.5,1.49,1.49,3000,0.0,1.0
2011-05-31,1.48,1.85,1.41,1.55,466019,1.48,1.85,1.41,1.55,466019,0.0,1.0
2011-06-01,1.53,1.5444,1.48,1.48,1100,1.53,1.5444,1.48,1.48,1100,0.0,1.0
2011-06-02,1.53,1.58,1.5009,1.5292,6250,1.53,1.58,1.5009,1.5292,6250,0.0,1.0
2011-06-03,1.48,1.54,1.44,1.51,2100,1.48,1.54,1.44,1.51,2100,0.0,1.0
2011-06-06,1.41,1.4773,1.37,1.46,10740,1.41,1.4773,1.37,1.46,10740,0.0,1.0
2011-06-07,1.42,1.45,1.39,1.4109,1931,1.42,1.45,1.39,1.4109,1931,0.0,1.0
2011-06-08,1.38,1.45,1.361,1.42,3400,1.38,1.45,1.361,1.42,3400,0.0,1.0
2011-06-09,1.34,1.43,1.27,1.37,15435,1.34,1.43,1.27,1.37,15435,0.0,1.0
2011-06-10,1.38,1.42,1.3525,1.3525,3003,1.38,1.42,1.3525,1.3525,3003,0.0,1.0
2011-06-13,1.24,1.41,1.24,1.41,34774,1.24,1.41,1.24,1.41,34774,0.0,1.0
2011-06-14,1.22,1.257,1.15,1.23,20895,1.22,1.257,1.15,1.23,20895,0.0,1.0
2011-06-15,1.2,1.252,1.2,1.2,12982,1.2,1.252,1.2,1.2,12982,0.0,1.0
2011-06-16,1.19,1.29,1.15,1.23,12305,1.19,1.29,1.15,1.23,12305,0.0,1.0
2011-06-17,1.25,1.25,1.15,1.15,13068,1.25,1.25,1.15,1.15,13068,0.0,1.0
2011-06-20,1.17,1.18,1.15,1.16,3700,1.17,1.18,1.15,1.16,3700,0.0,1.0
2011-06-21,1.36,1.36,1.13,1.17,14554,1.36,1.36,1.13,1.17,14554,0.0,1.0
2011-06-22,1.29,1.3,1.26,1.3,400,1.29,1.3,1.26,1.3,400,0.0,1.0
2011-06-23,1.3,1.3,1.23,1.29,1150,1.3,1.3,1.23,1.29,1150,0.0,1.0
2011-06-24,1.3,1.34,1.2,1.34,4293,1.3,1.34,1.2,1.34,4293,0.0,1.0
2011-06-27,1.32,1.32,1.29,1.3,3818,1.32,1.32,1.29,1.3,3818,0.0,1.0
2011-06-28,1.27,1.36,1.21,1.31,5154,1.27,1.36,1.21,1.31,5154,0.0,1.0
2011-06-29,1.28,1.39,1.16,1.27,38117,1.28,1.39,1.16,1.27,38117,0.0,1.0
2011-06-30,1.34,1.3552,1.26,1.26,5490,1.34,1.3552,1.26,1.26,5490,0.0,1.0
2011-07-01,1.34,1.35,1.31,1.35,2530,1.34,1.35,1.31,1.35,2530,0.0,1.0
2011-07-05,1.24,1.38,1.24,1.35,14130,1.24,1.38,1.24,1.35,14130,0.0,1.0
2011-07-06,1.28,1.34,1.27,1.28,1150,1.28,1.34,1.27,1.28,1150,0.0,1.0
2011-07-07,1.28,1.34,1.16,1.27,17953,1.28,1.34,1.16,1.27,17953,0.0,1.0
2011-07-08,1.25,1.3,1.25,1.3,6153,1.25,1.3,1.25,1.3,6153,0.0,1.0
2011-07-11,1.3,1.3,1.26,1.29,3097,1.3,1.3,1.26,1.29,3097,0.0,1.0
2011-07-12,1.26,1.299,1.25,1.25,6700,1.26,1.299,1.25,1.25,6700,0.0,1.0
2011-07-13,1.2928,1.3045,1.26,1.26,4550,1.2928,1.3045,1.26,1.26,4550,0.0,1.0
2011-07-14,1.27,1.3133,1.27,1.29,800,1.27,1.3133,1.27,1.29,800,0.0,1.0
2011-07-15,1.36,1.36,1.26,1.28,1800,1.36,1.36,1.26,1.28,1800,0.0,1.0
2011-07-18,1.37,1.44,1.32,1.32,4417,1.37,1.44,1.32,1.32,4417,0.0,1.0
2011-07-19,1.4,1.41,1.4,1.4,4247,1.4,1.41,1.4,1.4,4247,0.0,1.0
2011-07-20,1.52,1.57,1.45,1.49,32233,1.52,1.57,1.45,1.49,32233,0.0,1.0
2011-07-21,1.58,1.61,1.55,1.58,10135,1.58,1.61,1.55,1.58,10135,0.0,1.0
2011-07-22,1.56,1.73,1.45,1.6,39734,1.56,1.73,1.45,1.6,39734,0.0,1.0
2011-07-25,1.52,1.56,1.5,1.51,8100,1.52,1.56,1.5,1.51,8100,0.0,1.0
2011-07-26,1.5,1.5302,1.49,1.49,8001,1.5,1.5302,1.49,1.49,8001,0.0,1.0
2011-07-27,1.49,1.56,1.49,1.4901,750,1.49,1.56,1.49,1.4901,750,0.0,1.0
2011-07-28,1.45,1.5,1.4,1.5,10195,1.45,1.5,1.4,1.5,10195,0.0,1.0
2011-07-29,1.45,1.452,1.42,1.42,15627,1.45,1.452,1.42,1.42,15627,0.0,1.0
2011-08-01,1.4,1.4,1.39,1.39,2300,1.4,1.4,1.39,1.39,2300,0.0,1.0
2011-08-02,1.361,1.385,1.34,1.34,4538,1.361,1.385,1.34,1.34,4538,0.0,1.0
2011-08-03,1.33,1.3601,1.32,1.36,4398,1.33,1.3601,1.32,1.36,4398,0.0,1.0
2011-08-04,1.38,1.38,1.2865,1.32,5060,1.38,1.38,1.2865,1.32,5060,0.0,1.0
2011-08-05,1.36,1.36,1.2,1.35,22359,1.36,1.36,1.2,1.35,22359,0.0,1.0
2011-08-08,1.3,1.3,1.2,1.3,30235,1.3,1.3,1.2,1.3,30235,0.0,1.0
2011-08-09,1.25,1.33,1.2,1.3,27672,1.25,1.33,1.2,1.3,27672,0.0,1.0
2011-08-10,1.25,1.26,1.25,1.25,7127,1.25,1.26,1.25,1.25,7127,0.0,1.0
2011-08-11,1.32,1.32,1.26,1.26,200,1.32,1.32,1.26,1.26,200,0.0,1.0
2011-08-12,1.27,1.27,1.27,1.27,2000,1.27,1.27,1.27,1.27,2000,0.0,1.0
2011-08-15,1.27,1.31,1.27,1.3,5800,1.27,1.31,1.27,1.3,5800,0.0,1.0
2011-08-16,1.21,1.4,1.17,1.27,28876,1.21,1.4,1.17,1.27,28876,0.0,1.0
2011-08-17,1.2,1.24,1.15,1.21,22041,1.2,1.24,1.15,1.21,22041,0.0,1.0
2011-08-18,1.191,1.269,1.14,1.14,5828,1.191,1.269,1.14,1.14,5828,0.0,1.0
2011-08-19,1.21,1.21,1.21,1.21,225,1.21,1.21,1.21,1.21,225,0.0,1.0
2011-08-22,1.22,1.22,1.22,1.22,100,1.22,1.22,1.22,1.22,100,0.0,1.0
2011-08-23,1.1,1.22,1.01,1.22,21410,1.1,1.22,1.01,1.22,21410,0.0,1.0
2011-08-24,1.17,1.1906,1.1,1.1,4808,1.17,1.1906,1.1,1.1,4808,0.0,1.0
2011-08-25,1.15,1.16,1.15,1.16,3915,1.15,1.16,1.15,1.16,3915,0.0,1.0
2011-08-26,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2011-08-29,1.18,1.18,1.17,1.17,1273,1.18,1.18,1.17,1.17,1273,0.0,1.0
2011-08-30,1.15,1.16,1.15,1.16,3165,1.15,1.16,1.15,1.16,3165,0.0,1.0
2011-08-31,1.12,1.1201,1.06,1.11,14755,1.12,1.1201,1.06,1.11,14755,0.0,1.0
2011-09-01,1.18,1.25,1.13,1.13,1400,1.18,1.25,1.13,1.13,1400,0.0,1.0
2011-09-02,1.12,1.23,1.11,1.22,2135,1.12,1.23,1.11,1.22,2135,0.0,1.0
2011-09-06,1.16,1.161,1.11,1.13,2800,1.16,1.161,1.11,1.13,2800,0.0,1.0
2011-09-07,1.2,1.2097,1.11,1.14,12904,1.2,1.2097,1.11,1.14,12904,0.0,1.0
2011-09-08,1.16,1.19,1.16,1.19,1158,1.16,1.19,1.16,1.19,1158,0.0,1.0
2011-09-09,1.16,1.16,1.16,1.16,0,1.16,1.16,1.16,1.16,0,0.0,1.0
2011-09-12,1.07,1.18,1.07,1.13,4282,1.07,1.18,1.07,1.13,4282,0.0,1.0
2011-09-13,1.06,1.1,1.06,1.06,3200,1.06,1.1,1.06,1.06,3200,0.0,1.0
2011-09-14,1.05,1.19,1.03,1.1,93388,1.05,1.19,1.03,1.1,93388,0.0,1.0
2011-09-15,1.0673,1.08,1.03,1.03,4999,1.0673,1.08,1.03,1.03,4999,0.0,1.0
2011-09-16,1.05,1.08,1.05,1.05,2032,1.05,1.08,1.05,1.05,2032,0.0,1.0
2011-09-19,1.0525,1.0525,1.05,1.05,3070,1.0525,1.0525,1.05,1.05,3070,0.0,1.0
2011-09-20,1.0653,1.0653,1.05,1.05,2763,1.0653,1.0653,1.05,1.05,2763,0.0,1.0
2011-09-21,1.01,1.06,0.854,1.06,59123,1.01,1.06,0.854,1.06,59123,0.0,1.0
2011-09-22,0.93,0.9401,0.86,0.94,3785,0.93,0.9401,0.86,0.94,3785,0.0,1.0
2011-09-23,0.82,0.82,0.82,0.82,100,0.82,0.82,0.82,0.82,100,0.0,1.0
2011-09-26,0.99,1.0,0.9899,1.0,300,0.99,1.0,0.9899,1.0,300,0.0,1.0
2011-09-27,0.79,0.9208,0.78,0.9201,15012,0.79,0.9208,0.78,0.9201,15012,0.0,1.0
2011-09-28,0.8,0.82,0.79,0.79,1400,0.8,0.82,0.79,0.79,1400,0.0,1.0
2011-09-29,0.9,0.9,0.76,0.76,11845,0.9,0.9,0.76,0.76,11845,0.0,1.0
2011-09-30,0.91,0.97,0.9,0.9501,13027,0.91,0.97,0.9,0.9501,13027,0.0,1.0
2011-10-03,0.766,0.92,0.7659,0.92,4900,0.766,0.92,0.7659,0.92,4900,0.0,1.0
2011-10-04,0.8,0.8001,0.7,0.75,12218,0.8,0.8001,0.7,0.75,12218,0.0,1.0
2011-10-05,0.8017,0.8017,0.75,0.75,1780,0.8017,0.8017,0.75,0.75,1780,0.0,1.0
2011-10-06,0.87,1.01,0.81,0.81,5347,0.87,1.01,0.81,0.81,5347,0.0,1.0
2011-10-07,0.87,0.87,0.87,0.87,0,0.87,0.87,0.87,0.87,0,0.0,1.0
2011-10-10,0.8,0.95,0.76,0.95,54318,0.8,0.95,0.76,0.95,54318,0.0,1.0
2011-10-11,0.81,0.81,0.7346,0.7346,2740,0.81,0.81,0.7346,0.7346,2740,0.0,1.0
2011-10-12,0.81,0.81,0.751,0.81,3600,0.81,0.81,0.751,0.81,3600,0.0,1.0
2011-10-13,0.81,0.81,0.81,0.81,1000,0.81,0.81,0.81,0.81,1000,0.0,1.0
2011-10-14,0.8501,0.8501,0.75,0.81,17510,0.8501,0.8501,0.75,0.81,17510,0.0,1.0
2011-10-17,0.83,0.88,0.83,0.85,6067,0.83,0.88,0.83,0.85,6067,0.0,1.0
2011-10-18,0.84,0.84,0.8,0.8,1600,0.84,0.84,0.8,0.8,1600,0.0,1.0
2011-10-19,0.84,0.84,0.84,0.84,0,0.84,0.84,0.84,0.84,0,0.0,1.0
2011-10-20,0.815,0.83,0.81,0.83,29000,0.815,0.83,0.81,0.83,29000,0.0,1.0
2011-10-21,0.7912,0.7912,0.761,0.761,442,0.7912,0.7912,0.761,0.761,442,0.0,1.0
2011-10-24,0.84,0.84,0.74,0.77,6550,0.84,0.84,0.74,0.77,6550,0.0,1.0
2011-10-25,0.89,0.9099,0.84,0.84,8303,0.89,0.9099,0.84,0.84,8303,0.0,1.0
2011-10-26,0.87,0.87,0.87,0.87,1000,0.87,0.87,0.87,0.87,1000,0.0,1.0
2011-10-27,0.95,0.95,0.89,0.89,6000,0.95,0.95,0.89,0.89,6000,0.0,1.0
2011-10-28,0.9001,0.93,0.9,0.93,800,0.9001,0.93,0.9,0.93,800,0.0,1.0
2011-10-31,0.9001,0.9001,0.9001,0.9001,0,0.9001,0.9001,0.9001,0.9001,0,0.0,1.0
2011-11-01,0.91,0.91,0.88,0.8921,25606,0.91,0.91,0.88,0.8921,25606,0.0,1.0
2011-11-02,0.881,0.9499,0.881,0.9499,300,0.881,0.9499,0.881,0.9499,300,0.0,1.0
2011-11-03,0.88,0.95,0.88,0.95,3200,0.88,0.95,0.88,0.95,3200,0.0,1.0
2011-11-04,0.88,0.88,0.88,0.88,0,0.88,0.88,0.88,0.88,0,0.0,1.0
2011-11-07,0.92,0.92,0.88,0.88,1000,0.92,0.92,0.88,0.88,1000,0.0,1.0
2011-11-08,0.86,0.92,0.86,0.92,28797,0.86,0.92,0.86,0.92,28797,0.0,1.0
2011-11-09,0.78,0.79,0.71,0.78,13911,0.78,0.79,0.71,0.78,13911,0.0,1.0
2011-11-10,0.6964,0.9,0.6424,0.9,63112,0.6964,0.9,0.6424,0.9,63112,0.0,1.0
2011-11-11,0.69,0.7301,0.69,0.73,5150,0.69,0.7301,0.69,0.73,5150,0.0,1.0
2011-11-14,0.67,0.73,0.67,0.7,25100,0.67,0.73,0.67,0.7,25100,0.0,1.0
2011-11-15,0.7,0.71,0.671,0.71,1200,0.7,0.71,0.671,0.71,1200,0.0,1.0
2011-11-16,0.68,0.75,0.68,0.69,22320,0.68,0.75,0.68,0.69,22320,0.0,1.0
2011-11-17,0.66,0.671,0.531,0.671,6589,0.66,0.671,0.531,0.671,6589,0.0,1.0
2011-11-18,0.6992,0.71,0.68,0.68,3500,0.6992,0.71,0.68,0.68,3500,0.0,1.0
2011-11-21,0.6002,0.65,0.57,0.572,13675,0.6002,0.65,0.57,0.572,13675,0.0,1.0
2011-11-22,0.5,0.58,0.4,0.56,942540,0.5,0.58,0.4,0.56,942540,0.0,1.0
2011-11-23,0.5,0.5,0.453,0.46,26030,0.5,0.5,0.453,0.46,26030,0.0,1.0
2011-11-25,0.5,0.5398,0.48,0.48,2300,0.5,0.5398,0.48,0.48,2300,0.0,1.0
2011-11-28,0.55,0.65,0.47,0.56,37401,0.55,0.65,0.47,0.56,37401,0.0,1.0
2011-11-29,0.72,0.72,0.63,0.65,69498,0.72,0.72,0.63,0.65,69498,0.0,1.0
2011-11-30,0.69,0.72,0.58,0.72,8158,0.69,0.72,0.58,0.72,8158,0.0,1.0
2011-12-01,0.6,0.6,0.6,0.6,310,0.6,0.6,0.6,0.6,310,0.0,1.0
2011-12-02,0.59,0.68,0.5899,0.64,18520,0.59,0.68,0.5899,0.64,18520,0.0,1.0
2011-12-05,0.65,0.7,0.65,0.6999,9225,0.65,0.7,0.65,0.6999,9225,0.0,1.0
2011-12-06,0.64,0.7,0.61,0.7,28279,0.64,0.7,0.61,0.7,28279,0.0,1.0
2011-12-07,0.64,0.64,0.64,0.64,8000,0.64,0.64,0.64,0.64,8000,0.0,1.0
2011-12-08,0.55,0.62,0.55,0.55,4175,0.55,0.62,0.55,0.55,4175,0.0,1.0
2011-12-09,0.57,0.57,0.5141,0.5141,7426,0.57,0.57,0.5141,0.5141,7426,0.0,1.0
2011-12-12,0.57,0.57,0.52,0.52,15165,0.57,0.57,0.52,0.52,15165,0.0,1.0
2011-12-13,0.69,0.69,0.5699,0.68,9402,0.69,0.69,0.5699,0.68,9402,0.0,1.0
2011-12-14,0.69,0.69,0.6899,0.6899,1000,0.69,0.69,0.6899,0.6899,1000,0.0,1.0
2011-12-15,0.67,0.67,0.581,0.66,2484,0.67,0.67,0.581,0.66,2484,0.0,1.0
2011-12-16,0.6,0.61,0.56,0.56,1657,0.6,0.61,0.56,0.56,1657,0.0,1.0
2011-12-19,0.5859,0.785,0.55,0.785,15000,0.5859,0.785,0.55,0.785,15000,0.0,1.0
2011-12-20,0.66,0.66,0.5499,0.551,2850,0.66,0.66,0.5499,0.551,2850,0.0,1.0
2011-12-21,0.6201,0.65,0.57,0.57,650,0.6201,0.65,0.57,0.57,650,0.0,1.0
2011-12-22,0.62,0.62,0.62,0.62,2741,0.62,0.62,0.62,0.62,2741,0.0,1.0
2011-12-23,0.66,0.66,0.61,0.61,2659,0.66,0.66,0.61,0.61,2659,0.0,1.0
2011-12-27,0.59,0.66,0.55,0.6,64033,0.59,0.66,0.55,0.6,64033,0.0,1.0
2011-12-28,0.6,0.62,0.58,0.59,18205,0.6,0.62,0.58,0.59,18205,0.0,1.0
2011-12-29,0.6294,0.63,0.532,0.62,13213,0.6294,0.63,0.532,0.62,13213,0.0,1.0
2011-12-30,0.52,0.6,0.51,0.6,73143,0.52,0.6,0.51,0.6,73143,0.0,1.0
2012-01-03,0.59,0.65,0.59,0.65,5510,0.59,0.65,0.59,0.65,5510,0.0,1.0
2012-01-04,0.7354,0.7354,0.62,0.6202,25904,0.7354,0.7354,0.62,0.6202,25904,0.0,1.0
2012-01-05,0.76,0.92,0.6995,0.91,47383,0.76,0.92,0.6995,0.91,47383,0.0,1.0
2012-01-06,0.73,0.78,0.69,0.73,26262,0.73,0.78,0.69,0.73,26262,0.0,1.0
2012-01-09,0.73,0.73,0.6462,0.656,603,0.73,0.73,0.6462,0.656,603,0.0,1.0
2012-01-10,0.79,0.79,0.66,0.66,1200,0.79,0.79,0.66,0.66,1200,0.0,1.0
2012-01-11,0.7795,0.7795,0.6999,0.7,5200,0.7795,0.7795,0.6999,0.7,5200,0.0,1.0
2012-01-12,0.75,0.78,0.69,0.69,143382,0.75,0.78,0.69,0.69,143382,0.0,1.0
2012-01-13,0.75,0.75,0.74,0.74,1000,0.75,0.75,0.74,0.74,1000,0.0,1.0
2012-01-17,0.78,0.81,0.78,0.8,20906,0.78,0.81,0.78,0.8,20906,0.0,1.0
2012-01-18,0.79,0.919,0.78,0.79,23705,0.79,0.919,0.78,0.79,23705,0.0,1.0
2012-01-19,0.8,0.8,0.776,0.78,1080,0.8,0.8,0.776,0.78,1080,0.0,1.0
2012-01-20,0.9,0.92,0.82,0.82,13465,0.9,0.92,0.82,0.82,13465,0.0,1.0
2012-01-23,0.85,0.92,0.7728,0.8999,31898,0.85,0.92,0.7728,0.8999,31898,0.0,1.0
2012-01-24,0.92,0.92,0.85,0.851,14182,0.92,0.92,0.85,0.851,14182,0.0,1.0
2012-01-25,0.9195,0.9195,0.8331,0.8331,1100,0.9195,0.9195,0.8331,0.8331,1100,0.0,1.0
2012-01-26,0.8,0.91,0.77,0.9,36477,0.8,0.91,0.77,0.9,36477,0.0,1.0
2012-01-27,0.8693,0.89,0.8499,0.85,2003,0.8693,0.89,0.8499,0.85,2003,0.0,1.0
2012-01-30,0.83,0.848,0.76,0.76,3260,0.83,0.848,0.76,0.76,3260,0.0,1.0
2012-01-31,0.75,0.843,0.7,0.843,22535,0.75,0.843,0.7,0.843,22535,0.0,1.0
2012-02-01,0.7995,0.8,0.723,0.74,12514,0.7995,0.8,0.723,0.74,12514,0.0,1.0
2012-02-02,0.77,0.92,0.72,0.72,4690,0.77,0.92,0.72,0.72,4690,0.0,1.0
2012-02-03,0.77,0.77,0.77,0.77,0,0.77,0.77,0.77,0.77,0,0.0,1.0
2012-02-06,0.9195,0.92,0.77,0.77,23770,0.9195,0.92,0.77,0.77,23770,0.0,1.0
2012-02-07,0.9,0.9,0.9,0.9,5369,0.9,0.9,0.9,0.9,5369,0.0,1.0
2012-02-08,0.98,0.989,0.905,0.905,19866,0.98,0.989,0.905,0.905,19866,0.0,1.0
2012-02-09,0.776,1.0,0.76,0.9901,41838,0.776,1.0,0.76,0.9901,41838,0.0,1.0
2012-02-10,0.78,0.86,0.78,0.82,2450,0.78,0.86,0.78,0.82,2450,0.0,1.0
2012-02-13,0.8,0.81,0.77,0.81,9459,0.8,0.81,0.77,0.81,9459,0.0,1.0
2012-02-14,0.8,0.8,0.7999,0.7999,5000,0.8,0.8,0.7999,0.7999,5000,0.0,1.0
2012-02-15,0.8695,0.8695,0.84,0.84,2750,0.8695,0.8695,0.84,0.84,2750,0.0,1.0
2012-02-16,0.87,0.9,0.7615,0.9,14458,0.87,0.9,0.7615,0.9,14458,0.0,1.0
2012-02-17,0.8605,0.8605,0.8549,0.8605,1200,0.8605,0.8605,0.8549,0.8605,1200,0.0,1.0
2012-02-21,0.83,0.8601,0.7505,0.8601,11462,0.83,0.8601,0.7505,0.8601,11462,0.0,1.0
2012-02-22,0.76,0.8,0.76,0.8,9581,0.76,0.8,0.76,0.8,9581,0.0,1.0
2012-02-23,0.78,0.79,0.7399,0.74,16500,0.78,0.79,0.7399,0.74,16500,0.0,1.0
2012-02-24,0.78,0.81,0.78,0.8,4135,0.78,0.81,0.78,0.8,4135,0.0,1.0
2012-02-27,0.76,0.76,0.74,0.74,367,0.76,0.76,0.74,0.74,367,0.0,1.0
2012-02-28,0.7801,0.7801,0.78,0.78,1000,0.7801,0.7801,0.78,0.78,1000,0.0,1.0
2012-02-29,0.8,0.8,0.7999,0.8,5022,0.8,0.8,0.7999,0.8,5022,0.0,1.0
2012-03-01,0.8,0.8,0.79,0.8,10315,0.8,0.8,0.79,0.8,10315,0.0,1.0
2012-03-02,0.69,0.75,0.69,0.71,51764,0.69,0.75,0.69,0.71,51764,0.0,1.0
2012-03-05,0.7,0.74,0.7,0.74,11610,0.7,0.74,0.7,0.74,11610,0.0,1.0
2012-03-06,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2012-03-07,0.7,0.73,0.6905,0.73,12900,0.7,0.73,0.6905,0.73,12900,0.0,1.0
2012-03-08,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2012-03-09,0.7086,0.7276,0.691,0.713,11950,0.7086,0.7276,0.691,0.713,11950,0.0,1.0
2012-03-12,0.75,0.75,0.72,0.75,5300,0.75,0.75,0.72,0.75,5300,0.0,1.0
2012-03-13,0.85,0.868,0.71,0.71,6695,0.85,0.868,0.71,0.71,6695,0.0,1.0
2012-03-14,0.824,0.87,0.7,0.85,7012,0.824,0.87,0.7,0.85,7012,0.0,1.0
2012-03-15,0.71,0.797,0.71,0.71,5560,0.71,0.797,0.71,0.71,5560,0.0,1.0
2012-03-16,0.75,0.7801,0.75,0.7801,1861,0.75,0.7801,0.75,0.7801,1861,0.0,1.0
2012-03-19,0.75,0.75,0.72,0.75,4800,0.75,0.75,0.72,0.75,4800,0.0,1.0
2012-03-20,0.7499,0.75,0.71,0.75,7100,0.7499,0.75,0.71,0.75,7100,0.0,1.0
2012-03-21,0.75,0.75,0.71,0.74,1420,0.75,0.75,0.71,0.74,1420,0.0,1.0
2012-03-22,0.74,0.74,0.74,0.74,100,0.74,0.74,0.74,0.74,100,0.0,1.0
2012-03-23,0.74,0.74,0.74,0.74,0,0.74,0.74,0.74,0.74,0,0.0,1.0
2012-03-26,0.7301,0.74,0.728,0.74,1100,0.7301,0.74,0.728,0.74,1100,0.0,1.0
2012-03-27,0.73,0.73,0.7299,0.73,2060,0.73,0.73,0.7299,0.73,2060,0.0,1.0
2012-03-28,0.74,0.74,0.69,0.73,111540,0.74,0.74,0.69,0.73,111540,0.0,1.0
2012-03-29,0.7779,0.7801,0.71,0.78,10339,0.7779,0.7801,0.71,0.78,10339,0.0,1.0
2012-03-30,0.97,0.9701,0.74,0.74,131444,0.97,0.9701,0.74,0.74,131444,0.0,1.0
2012-04-02,1.01,1.1,0.97,0.97,48832,1.01,1.1,0.97,0.97,48832,0.0,1.0
2012-04-03,1.24,1.38,1.01,1.01,107964,1.24,1.38,1.01,1.01,107964,0.0,1.0
2012-04-04,1.06,1.29,1.02,1.29,44047,1.06,1.29,1.02,1.29,44047,0.0,1.0
2012-04-05,1.0501,1.1,1.05,1.07,6350,1.0501,1.1,1.05,1.07,6350,0.0,1.0
2012-04-09,1.14,1.14,1.0,1.06,9401,1.14,1.14,1.0,1.06,9401,0.0,1.0
2012-04-10,1.1,1.1,0.98,1.1,35406,1.1,1.1,0.98,1.1,35406,0.0,1.0
2012-04-11,1.18,1.37,1.1,1.1,65146,1.18,1.37,1.1,1.1,65146,0.0,1.0
2012-04-12,1.24,1.34,1.17,1.18,22976,1.24,1.34,1.17,1.18,22976,0.0,1.0
2012-04-13,1.2501,1.34,1.25,1.3,30150,1.2501,1.34,1.25,1.3,30150,0.0,1.0
2012-04-16,1.25,1.3,1.25,1.25,22300,1.25,1.3,1.25,1.25,22300,0.0,1.0
2012-04-17,1.54,1.54,1.28,1.45,71611,1.54,1.54,1.28,1.45,71611,0.0,1.0
2012-04-18,1.51,1.65,1.45,1.5399,50361,1.51,1.65,1.45,1.5399,50361,0.0,1.0
2012-04-19,1.5,1.59,1.48,1.48,13253,1.5,1.59,1.48,1.48,13253,0.0,1.0
2012-04-20,1.48,1.63,1.47,1.63,31855,1.48,1.63,1.47,1.63,31855,0.0,1.0
2012-04-23,1.51,1.55,1.38,1.51,29415,1.51,1.55,1.38,1.51,29415,0.0,1.0
2012-04-24,1.5125,1.59,1.42,1.42,14512,1.5125,1.59,1.42,1.42,14512,0.0,1.0
2012-04-25,1.55,1.6,1.45,1.45,13649,1.55,1.6,1.45,1.45,13649,0.0,1.0
2012-04-26,1.58,1.63,1.4519,1.63,4400,1.58,1.63,1.4519,1.63,4400,0.0,1.0
2012-04-27,1.4801,1.58,1.48,1.58,12874,1.4801,1.58,1.48,1.58,12874,0.0,1.0
2012-04-30,1.43,1.51,1.43,1.46,5543,1.43,1.51,1.43,1.46,5543,0.0,1.0
2012-05-01,1.5,1.54,1.43,1.46,23111,1.5,1.54,1.43,1.46,23111,0.0,1.0
2012-05-02,1.51,1.51,1.45,1.46,3190,1.51,1.51,1.45,1.46,3190,0.0,1.0
2012-05-03,1.48,1.56,1.47,1.47,850,1.48,1.56,1.47,1.47,850,0.0,1.0
2012-05-04,1.4,1.47,1.4,1.45,3710,1.4,1.47,1.4,1.45,3710,0.0,1.0
2012-05-07,1.4,1.41,1.31,1.41,1650,1.4,1.41,1.31,1.41,1650,0.0,1.0
2012-05-08,1.35,1.3501,1.29,1.31,5600,1.35,1.3501,1.29,1.31,5600,0.0,1.0
2012-05-09,1.19,1.29,1.15,1.29,10008,1.19,1.29,1.15,1.29,10008,0.0,1.0
2012-05-10,1.16,1.26,1.16,1.25,1810,1.16,1.26,1.16,1.25,1810,0.0,1.0
2012-05-11,1.3,1.31,1.15,1.15,13250,1.3,1.31,1.15,1.15,13250,0.0,1.0
2012-05-14,1.21,1.27,1.2008,1.27,1899,1.21,1.27,1.2008,1.27,1899,0.0,1.0
2012-05-15,1.2,1.31,1.2,1.2,6412,1.2,1.31,1.2,1.2,6412,0.0,1.0
2012-05-16,1.2,1.43,1.14,1.2,24174,1.2,1.43,1.14,1.2,24174,0.0,1.0
2012-05-17,1.1301,1.15,1.1,1.15,15991,1.1301,1.15,1.1,1.15,15991,0.0,1.0
2012-05-18,1.0901,1.0901,1.09,1.09,2200,1.0901,1.0901,1.09,1.09,2200,0.0,1.0
2012-05-21,1.09,1.09,1.09,1.09,3290,1.09,1.09,1.09,1.09,3290,0.0,1.0
2012-05-22,1.12,1.12,1.09,1.09,2509,1.12,1.12,1.09,1.09,2509,0.0,1.0
2012-05-23,1.16,1.28,1.1,1.12,6850,1.16,1.28,1.1,1.12,6850,0.0,1.0
2012-05-24,1.09,1.16,1.09,1.15,10499,1.09,1.16,1.09,1.15,10499,0.0,1.0
2012-05-25,1.17,1.17,1.05,1.0901,7851,1.17,1.17,1.05,1.0901,7851,0.0,1.0
2012-05-29,1.1,1.16,1.05,1.08,12416,1.1,1.16,1.05,1.08,12416,0.0,1.0
2012-05-30,1.2599,1.2599,1.1,1.1,10276,1.2599,1.2599,1.1,1.1,10276,0.0,1.0
2012-05-31,1.27,1.27,1.15,1.24,2043,1.27,1.27,1.15,1.24,2043,0.0,1.0
2012-06-01,1.2499,1.25,1.15,1.23,3300,1.2499,1.25,1.15,1.23,3300,0.0,1.0
2012-06-04,1.16,1.162,1.16,1.162,2800,1.16,1.162,1.16,1.162,2800,0.0,1.0
2012-06-05,1.23,1.32,1.19,1.19,14410,1.23,1.32,1.19,1.19,14410,0.0,1.0
2012-06-06,1.23,1.23,1.23,1.23,0,1.23,1.23,1.23,1.23,0,0.0,1.0
2012-06-07,1.2,1.3,1.2,1.2,1300,1.2,1.3,1.2,1.2,1300,0.0,1.0
2012-06-08,1.22,1.22,1.22,1.22,590,1.22,1.22,1.22,1.22,590,0.0,1.0
2012-06-11,1.15,1.16,1.15,1.16,500,1.15,1.16,1.15,1.16,500,0.0,1.0
2012-06-12,1.2399,1.24,1.19,1.19,18513,1.2399,1.24,1.19,1.19,18513,0.0,1.0
2012-06-13,1.25,1.34,1.21,1.29,6435,1.25,1.34,1.21,1.29,6435,0.0,1.0
2012-06-14,1.32,1.32,1.23,1.26,5500,1.32,1.32,1.23,1.26,5500,0.0,1.0
2012-06-15,1.29,1.2999,1.23,1.2999,1738,1.29,1.2999,1.23,1.2999,1738,0.0,1.0
2012-06-18,1.25,1.27,1.24,1.27,2300,1.25,1.27,1.24,1.27,2300,0.0,1.0
2012-06-19,1.25,1.2501,1.21,1.23,5383,1.25,1.2501,1.21,1.23,5383,0.0,1.0
2012-06-20,1.27,1.27,1.23,1.23,11003,1.27,1.27,1.23,1.23,11003,0.0,1.0
2012-06-21,1.25,1.25,1.2499,1.25,12000,1.25,1.25,1.2499,1.25,12000,0.0,1.0
2012-06-22,1.26,1.27,1.26,1.27,4300,1.26,1.27,1.26,1.27,4300,0.0,1.0
2012-06-25,1.23,1.25,1.19,1.25,11140,1.23,1.25,1.19,1.25,11140,0.0,1.0
2012-06-26,1.271,1.271,1.25,1.25,3697,1.271,1.271,1.25,1.25,3697,0.0,1.0
2012-06-27,1.25,1.25,1.25,1.25,200,1.25,1.25,1.25,1.25,200,0.0,1.0
2012-06-28,1.24,1.3,1.24,1.3,13556,1.24,1.3,1.24,1.3,13556,0.0,1.0
2012-06-29,1.22,1.34,1.11,1.11,5565,1.22,1.34,1.11,1.11,5565,0.0,1.0
2012-07-02,1.253,1.265,1.1,1.1,5100,1.253,1.265,1.1,1.1,5100,0.0,1.0
2012-07-03,1.25,1.25,1.25,1.25,1158,1.25,1.25,1.25,1.25,1158,0.0,1.0
2012-07-05,1.2501,1.2501,1.25,1.25,3850,1.2501,1.2501,1.25,1.25,3850,0.0,1.0
2012-07-06,1.25,1.26,1.11,1.11,8214,1.25,1.26,1.11,1.11,8214,0.0,1.0
2012-07-09,1.3,1.3,1.3,1.3,6800,1.3,1.3,1.3,1.3,6800,0.0,1.0
2012-07-10,1.28,1.34,1.28,1.31,4110,1.28,1.34,1.28,1.31,4110,0.0,1.0
2012-07-11,1.28,1.28,1.28,1.28,0,1.28,1.28,1.28,1.28,0,0.0,1.0
2012-07-12,1.3399,1.34,1.2499,1.25,11900,1.3399,1.34,1.2499,1.25,11900,0.0,1.0
2012-07-13,1.3399,1.3399,1.3399,1.3399,0,1.3399,1.3399,1.3399,1.3399,0,0.0,1.0
2012-07-16,1.2999,1.3,1.29,1.29,11400,1.2999,1.3,1.29,1.29,11400,0.0,1.0
2012-07-17,1.2107,1.3,1.19,1.22,7800,1.2107,1.3,1.19,1.22,7800,0.0,1.0
2012-07-18,1.2608,1.2608,1.22,1.22,3500,1.2608,1.2608,1.22,1.22,3500,0.0,1.0
2012-07-19,1.29,1.3,1.26,1.26,2800,1.29,1.3,1.26,1.26,2800,0.0,1.0
2012-07-20,1.25,1.25,1.2499,1.2499,2199,1.25,1.25,1.2499,1.2499,2199,0.0,1.0
2012-07-23,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2012-07-24,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2012-07-25,1.27,1.27,1.27,1.27,100,1.27,1.27,1.27,1.27,100,0.0,1.0
2012-07-26,1.202,1.22,1.2,1.2001,9580,1.202,1.22,1.2,1.2001,9580,0.0,1.0
2012-07-27,1.202,1.202,1.202,1.202,0,1.202,1.202,1.202,1.202,0,0.0,1.0
2012-07-30,1.202,1.202,1.202,1.202,0,1.202,1.202,1.202,1.202,0,0.0,1.0
2012-07-31,1.17,1.2,1.163,1.2,583,1.17,1.2,1.163,1.2,583,0.0,1.0
2012-08-01,1.15,1.15,1.15,1.15,1000,1.15,1.15,1.15,1.15,1000,0.0,1.0
2012-08-02,1.1,1.1,1.04,1.09,4900,1.1,1.1,1.04,1.09,4900,0.0,1.0
2012-08-03,1.0,1.05,1.0,1.05,9929,1.0,1.05,1.0,1.05,9929,0.0,1.0
2012-08-06,1.06,1.06,1.0,1.0,300,1.06,1.06,1.0,1.0,300,0.0,1.0
2012-08-07,1.15,1.15,1.15,1.15,10525,1.15,1.15,1.15,1.15,10525,0.0,1.0
2012-08-08,1.05,1.11,1.05,1.08,1228,1.05,1.11,1.05,1.08,1228,0.0,1.0
2012-08-09,1.25,1.29,1.1,1.1,8488,1.25,1.29,1.1,1.1,8488,0.0,1.0
2012-08-10,1.11,1.11,1.11,1.11,100,1.11,1.11,1.11,1.11,100,0.0,1.0
2012-08-13,1.18,1.25,1.06,1.17,3379,1.18,1.25,1.06,1.17,3379,0.0,1.0
2012-08-14,1.2,1.2,1.2,1.2,10000,1.2,1.2,1.2,1.2,10000,0.0,1.0
2012-08-15,1.18,1.2,1.09,1.13,4465,1.18,1.2,1.09,1.13,4465,0.0,1.0
2012-08-16,1.14,1.18,1.1,1.18,4775,1.14,1.18,1.1,1.18,4775,0.0,1.0
2012-08-17,1.06,1.0601,1.06,1.06,1500,1.06,1.0601,1.06,1.06,1500,0.0,1.0
2012-08-20,1.24,1.24,1.05,1.05,5455,1.24,1.24,1.05,1.05,5455,0.0,1.0
2012-08-21,1.1102,1.22,1.0701,1.11,8001,1.1102,1.22,1.0701,1.11,8001,0.0,1.0
2012-08-22,1.1102,1.1102,1.1102,1.1102,0,1.1102,1.1102,1.1102,1.1102,0,0.0,1.0
2012-08-23,1.08,1.1,1.08,1.1,950,1.08,1.1,1.08,1.1,950,0.0,1.0
2012-08-24,1.12,1.1998,1.1,1.11,6793,1.12,1.1998,1.1,1.11,6793,0.0,1.0
2012-08-27,1.15,1.16,1.11,1.12,2700,1.15,1.16,1.11,1.12,2700,0.0,1.0
2012-08-28,1.15,1.23,1.15,1.23,1200,1.15,1.23,1.15,1.23,1200,0.0,1.0
2012-08-29,1.15,1.15,1.15,1.15,300,1.15,1.15,1.15,1.15,300,0.0,1.0
2012-08-30,1.11,1.17,1.1,1.15,6000,1.11,1.17,1.1,1.15,6000,0.0,1.0
2012-08-31,1.1,1.1001,1.1,1.1001,1600,1.1,1.1001,1.1,1.1001,1600,0.0,1.0
2012-09-04,1.06,1.09,1.05,1.06,6093,1.06,1.09,1.05,1.06,6093,0.0,1.0
2012-09-05,1.09,1.1762,1.08,1.1762,2380,1.09,1.1762,1.08,1.1762,2380,0.0,1.0
2012-09-06,1.09,1.09,1.08,1.08,1800,1.09,1.09,1.08,1.08,1800,0.0,1.0
2012-09-07,1.0601,1.0601,1.055,1.06,720,1.0601,1.0601,1.055,1.06,720,0.0,1.0
2012-09-10,1.0601,1.0601,1.0601,1.0601,0,1.0601,1.0601,1.0601,1.0601,0,0.0,1.0
2012-09-11,1.05,1.05,1.05,1.05,1100,1.05,1.05,1.05,1.05,1100,0.0,1.0
2012-09-12,1.08,1.09,1.08,1.09,800,1.08,1.09,1.08,1.09,800,0.0,1.0
2012-09-13,1.1,1.1,1.08,1.08,1100,1.1,1.1,1.08,1.08,1100,0.0,1.0
2012-09-14,1.1,1.1,1.1,1.1,280,1.1,1.1,1.1,1.1,280,0.0,1.0
2012-09-17,1.12,1.2,1.12,1.13,8950,1.12,1.2,1.12,1.13,8950,0.0,1.0
2012-09-18,1.1,1.188,1.05,1.1126,19250,1.1,1.188,1.05,1.1126,19250,0.0,1.0
2012-09-19,1.1,1.1,1.1,1.1,2250,1.1,1.1,1.1,1.1,2250,0.0,1.0
2012-09-20,1.2,1.2,1.1,1.1,12399,1.2,1.2,1.1,1.1,12399,0.0,1.0
2012-09-21,1.28,1.28,1.13,1.26,1401,1.28,1.28,1.13,1.26,1401,0.0,1.0
2012-09-24,1.18,1.25,1.18,1.25,541,1.18,1.25,1.18,1.25,541,0.0,1.0
2012-09-25,1.12,1.13,1.12,1.13,200,1.12,1.13,1.12,1.13,200,0.0,1.0
2012-09-26,1.12,1.15,1.12,1.15,200,1.12,1.15,1.12,1.15,200,0.0,1.0
2012-09-27,1.14,1.18,1.11,1.11,6301,1.14,1.18,1.11,1.11,6301,0.0,1.0
2012-09-28,1.09,1.13,1.09,1.13,2060,1.09,1.13,1.09,1.13,2060,0.0,1.0
2012-10-01,1.2,1.21,1.1,1.1,12662,1.2,1.21,1.1,1.1,12662,0.0,1.0
2012-10-02,1.21,1.27,1.2,1.2,11585,1.21,1.27,1.2,1.2,11585,0.0,1.0
2012-10-03,1.12,1.2,1.11,1.2,1500,1.12,1.2,1.11,1.2,1500,0.0,1.0
2012-10-04,1.11,1.27,1.11,1.15,2300,1.11,1.27,1.11,1.15,2300,0.0,1.0
2012-10-05,1.22,1.24,1.1837,1.24,1175,1.22,1.24,1.1837,1.24,1175,0.0,1.0
2012-10-08,1.22,1.23,1.2,1.22,4784,1.22,1.23,1.2,1.22,4784,0.0,1.0
2012-10-09,1.2,1.2,1.15,1.15,2730,1.2,1.2,1.15,1.15,2730,0.0,1.0
2012-10-10,1.15,1.15,1.15,1.15,231,1.15,1.15,1.15,1.15,231,0.0,1.0
2012-10-11,1.05,1.1,1.0,1.1,19837,1.05,1.1,1.0,1.1,19837,0.0,1.0
2012-10-12,1.05,1.05,0.9601,1.04,14444,1.05,1.05,0.9601,1.04,14444,0.0,1.0
2012-10-15,0.93,1.0,0.92,1.0,30400,0.93,1.0,0.92,1.0,30400,0.0,1.0
2012-10-16,0.95,0.96,0.93,0.95,18389,0.95,0.96,0.93,0.95,18389,0.0,1.0
2012-10-17,1.0899,1.09,0.97,0.97,6500,1.0899,1.09,0.97,0.97,6500,0.0,1.0
2012-10-18,1.0,1.06,1.0,1.0,10200,1.0,1.06,1.0,1.0,10200,0.0,1.0
2012-10-19,1.0,1.0,0.97,0.9717,23468,1.0,1.0,0.97,0.9717,23468,0.0,1.0
2012-10-22,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2012-10-23,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2012-10-24,0.97,1.04,0.97,1.04,1900,0.97,1.04,0.97,1.04,1900,0.0,1.0
2012-10-25,0.94,0.94,0.94,0.94,300,0.94,0.94,0.94,0.94,300,0.0,1.0
2012-10-26,0.94,0.94,0.94,0.94,0,0.94,0.94,0.94,0.94,0,0.0,1.0
2012-10-31,0.94,0.94,0.94,0.94,0,0.94,0.94,0.94,0.94,0,0.0,1.0
2012-11-01,0.92,1.0,0.91,0.92,10600,0.92,1.0,0.91,0.92,10600,0.0,1.0
2012-11-02,0.89,1.0,0.802,0.9,25278,0.89,1.0,0.802,0.9,25278,0.0,1.0
2012-11-05,0.78,0.88,0.772,0.87,12550,0.78,0.88,0.772,0.87,12550,0.0,1.0
2012-11-06,0.92,0.92,0.82,0.82,34300,0.92,0.92,0.82,0.82,34300,0.0,1.0
2012-11-07,0.92,0.92,0.92,0.92,1283,0.92,0.92,0.92,0.92,1283,0.0,1.0
2012-11-08,0.92,0.92,0.92,0.92,0,0.92,0.92,0.92,0.92,0,0.0,1.0
2012-11-09,1.02,1.02,0.94,0.95,13947,1.02,1.02,0.94,0.95,13947,0.0,1.0
2012-11-12,0.88,0.96,0.853,0.96,8954,0.88,0.96,0.853,0.96,8954,0.0,1.0
2012-11-13,0.85,0.98,0.85,0.91,24835,0.85,0.98,0.85,0.91,24835,0.0,1.0
2012-11-14,0.76,0.96,0.743,0.86,56924,0.76,0.96,0.743,0.86,56924,0.0,1.0
2012-11-15,0.76,0.8,0.66,0.66,19250,0.76,0.8,0.66,0.66,19250,0.0,1.0
2012-11-16,0.8,0.8001,0.7499,0.7499,40972,0.8,0.8001,0.7499,0.7499,40972,0.0,1.0
2012-11-19,0.75,0.75,0.664,0.75,29000,0.75,0.75,0.664,0.75,29000,0.0,1.0
2012-11-20,0.79,0.79,0.74,0.74,600,0.79,0.79,0.74,0.74,600,0.0,1.0
2012-11-21,0.76,0.76,0.73,0.74,6262,0.76,0.76,0.73,0.74,6262,0.0,1.0
2012-11-23,0.76,0.76,0.76,0.76,0,0.76,0.76,0.76,0.76,0,0.0,1.0
2012-11-26,0.79,0.79,0.76,0.76,1825,0.79,0.79,0.76,0.76,1825,0.0,1.0
2012-11-27,0.77,0.83,0.724,0.8,7400,0.77,0.83,0.724,0.8,7400,0.0,1.0
2012-11-28,0.8,0.8,0.7811,0.8,14800,0.8,0.8,0.7811,0.8,14800,0.0,1.0
2012-11-29,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2012-11-30,0.8999,0.8999,0.89,0.89,5000,0.8999,0.8999,0.89,0.89,5000,0.0,1.0
2012-12-03,0.86,0.87,0.86,0.87,500,0.86,0.87,0.86,0.87,500,0.0,1.0
2012-12-04,0.8499,0.8499,0.8498,0.8498,6822,0.8499,0.8499,0.8498,0.8498,6822,0.0,1.0
2012-12-05,0.8501,0.8501,0.84,0.85,9656,0.8501,0.8501,0.84,0.85,9656,0.0,1.0
2012-12-06,0.8091,0.8091,0.76,0.7932,5900,0.8091,0.8091,0.76,0.7932,5900,0.0,1.0
2012-12-07,0.85,0.852,0.7521,0.7521,6958,0.85,0.852,0.7521,0.7521,6958,0.0,1.0
2012-12-10,0.9,0.9,0.85,0.85,2540,0.9,0.9,0.85,0.85,2540,0.0,1.0
2012-12-11,0.98,0.98,0.85,0.85,6925,0.98,0.98,0.85,0.85,6925,0.0,1.0
2012-12-12,0.9,1.0,0.9,1.0,5700,0.9,1.0,0.9,1.0,5700,0.0,1.0
2012-12-13,0.9,0.94,0.86,0.9001,17200,0.9,0.94,0.86,0.9001,17200,0.0,1.0
2012-12-14,0.92,0.92,0.87,0.87,4430,0.92,0.92,0.87,0.87,4430,0.0,1.0
2012-12-17,0.87,1.04,0.86,0.92,17353,0.87,1.04,0.86,0.92,17353,0.0,1.0
2012-12-18,0.85,0.88,0.81,0.86,32570,0.85,0.88,0.81,0.86,32570,0.0,1.0
2012-12-19,0.8828,1.04,0.864,0.9999,21577,0.8828,1.04,0.864,0.9999,21577,0.0,1.0
2012-12-20,0.9,1.04,0.8219,1.04,15876,0.9,1.04,0.8219,1.04,15876,0.0,1.0
2012-12-21,0.8,0.904,0.8,0.81,14086,0.8,0.904,0.8,0.81,14086,0.0,1.0
2012-12-24,0.8501,0.8501,0.825,0.825,2488,0.8501,0.8501,0.825,0.825,2488,0.0,1.0
2012-12-26,0.837,0.837,0.8,0.8,3600,0.837,0.837,0.8,0.8,3600,0.0,1.0
2012-12-27,0.8799,0.8799,0.8799,0.8799,200,0.8799,0.8799,0.8799,0.8799,200,0.0,1.0
2012-12-28,0.8,0.84,0.8,0.83,8385,0.8,0.84,0.8,0.83,8385,0.0,1.0
2012-12-31,0.85,1.05,0.8,1.05,24776,0.85,1.05,0.8,1.05,24776,0.0,1.0
2013-01-02,0.84,0.87,0.81,0.87,2790,0.84,0.87,0.81,0.87,2790,0.0,1.0
2013-01-03,0.87,0.88,0.86,0.86,1687,0.87,0.88,0.86,0.86,1687,0.0,1.0
2013-01-04,0.9097,0.9099,0.9097,0.9099,2173,0.9097,0.9099,0.9097,0.9099,2173,0.0,1.0
2013-01-07,1.02,1.02,0.86,0.8901,22404,1.02,1.02,0.86,0.8901,22404,0.0,1.0
2013-01-08,0.9499,1.0,0.9479,1.0,4975,0.9499,1.0,0.9479,1.0,4975,0.0,1.0
2013-01-09,1.05,1.05,0.8645,0.8645,24825,1.05,1.05,0.8645,0.8645,24825,0.0,1.0
2013-01-10,0.8866,1.11,0.85,0.97,74016,0.8866,1.11,0.85,0.97,74016,0.0,1.0
2013-01-11,0.85,1.0,0.85,0.93,16214,0.85,1.0,0.85,0.93,16214,0.0,1.0
2013-01-14,0.9601,0.9601,0.88,0.94,3150,0.9601,0.9601,0.88,0.94,3150,0.0,1.0
2013-01-15,0.9521,0.9521,0.9201,0.9201,600,0.9521,0.9521,0.9201,0.9201,600,0.0,1.0
2013-01-16,0.909,0.909,0.9,0.9,215,0.909,0.909,0.9,0.9,215,0.0,1.0
2013-01-17,0.9808,0.99,0.88,0.89,12958,0.9808,0.99,0.88,0.89,12958,0.0,1.0
2013-01-18,0.9808,0.9808,0.9808,0.9808,0,0.9808,0.9808,0.9808,0.9808,0,0.0,1.0
2013-01-22,0.88,0.971,0.88,0.92,8399,0.88,0.971,0.88,0.92,8399,0.0,1.0
2013-01-23,0.88,0.88,0.88,0.88,0,0.88,0.88,0.88,0.88,0,0.0,1.0
2013-01-24,0.88,0.88,0.88,0.88,0,0.88,0.88,0.88,0.88,0,0.0,1.0
2013-01-25,0.893,0.967,0.89,0.89,3500,0.893,0.967,0.89,0.89,3500,0.0,1.0
2013-01-28,0.88,0.88,0.88,0.88,200,0.88,0.88,0.88,0.88,200,0.0,1.0
2013-01-29,0.8899,0.897,0.88,0.88,12319,0.8899,0.897,0.88,0.88,12319,0.0,1.0
2013-01-30,0.9,0.9029,0.897,0.897,6267,0.9,0.9029,0.897,0.897,6267,0.0,1.0
2013-01-31,0.8921,0.9599,0.89,0.9599,4350,0.8921,0.9599,0.89,0.9599,4350,0.0,1.0
2013-02-01,0.92,0.95,0.891,0.9301,7023,0.92,0.95,0.891,0.9301,7023,0.0,1.0
2013-02-04,0.93,0.94,0.89,0.94,5400,0.93,0.94,0.89,0.94,5400,0.0,1.0
2013-02-05,0.92,1.0,0.91,0.93,9601,0.92,1.0,0.91,0.93,9601,0.0,1.0
2013-02-06,0.9,0.92,0.9,0.9199,7600,0.9,0.92,0.9,0.9199,7600,0.0,1.0
2013-02-07,0.98,0.98,0.8915,0.8915,1050,0.98,0.98,0.8915,0.8915,1050,0.0,1.0
2013-02-08,0.99,1.0,0.97,0.99,12150,0.99,1.0,0.97,0.99,12150,0.0,1.0
2013-02-11,0.99,0.99,0.9699,0.9699,700,0.99,0.99,0.9699,0.9699,700,0.0,1.0
2013-02-12,1.0,1.01,0.981,0.99,27591,1.0,1.01,0.981,0.99,27591,0.0,1.0
2013-02-13,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2013-02-14,0.9,0.9037,0.9,0.9037,250,0.9,0.9037,0.9,0.9037,250,0.0,1.0
2013-02-15,0.88,0.91,0.88,0.9,4115,0.88,0.91,0.88,0.9,4115,0.0,1.0
2013-02-19,0.98,0.98,0.9,0.9001,1700,0.98,0.98,0.9,0.9001,1700,0.0,1.0
2013-02-20,0.98,0.98,0.98,0.98,0,0.98,0.98,0.98,0.98,0,0.0,1.0
2013-02-21,0.98,0.98,0.9,0.9,200,0.98,0.98,0.9,0.9,200,0.0,1.0
2013-02-22,0.881,0.95,0.8802,0.95,1546,0.881,0.95,0.8802,0.95,1546,0.0,1.0
2013-02-25,0.88,0.88,0.88,0.88,100,0.88,0.88,0.88,0.88,100,0.0,1.0
2013-02-26,0.88,0.9008,0.88,0.8801,400,0.88,0.9008,0.88,0.8801,400,0.0,1.0
2013-02-27,0.86,0.9,0.85,0.9,5824,0.86,0.9,0.85,0.9,5824,0.0,1.0
2013-02-28,0.9,0.9,0.9,0.9,1600,0.9,0.9,0.9,0.9,1600,0.0,1.0
2013-03-01,0.8602,0.8602,0.8602,0.8602,100,0.8602,0.8602,0.8602,0.8602,100,0.0,1.0
2013-03-04,0.86,0.86,0.8502,0.8502,200,0.86,0.86,0.8502,0.8502,200,0.0,1.0
2013-03-05,0.85,0.861,0.85,0.8519,900,0.85,0.861,0.85,0.8519,900,0.0,1.0
2013-03-06,0.85,0.861,0.8499,0.861,9786,0.85,0.861,0.8499,0.861,9786,0.0,1.0
2013-03-07,0.83,0.8599,0.83,0.84,2170,0.83,0.8599,0.83,0.84,2170,0.0,1.0
2013-03-08,0.85,0.8697,0.83,0.8301,8400,0.85,0.8697,0.83,0.8301,8400,0.0,1.0
2013-03-11,0.8001,0.98,0.8,0.98,11186,0.8001,0.98,0.8,0.98,11186,0.0,1.0
2013-03-12,0.82,0.82,0.8001,0.8001,800,0.82,0.82,0.8001,0.8001,800,0.0,1.0
2013-03-13,0.819,0.819,0.81,0.8101,1000,0.819,0.819,0.81,0.8101,1000,0.0,1.0
2013-03-14,0.81,0.8132,0.81,0.81,4400,0.81,0.8132,0.81,0.81,4400,0.0,1.0
2013-03-15,0.79,0.81,0.79,0.81,5004,0.79,0.81,0.79,0.81,5004,0.0,1.0
2013-03-18,0.76,0.98,0.72,0.89,13297,0.76,0.98,0.72,0.89,13297,0.0,1.0
2013-03-19,0.98,1.0,0.85,0.85,58634,0.98,1.0,0.85,0.85,58634,0.0,1.0
2013-03-20,1.09,1.1521,1.01,1.01,81659,1.09,1.1521,1.01,1.01,81659,0.0,1.0
2013-03-21,1.038,1.16,1.02,1.12,20960,1.038,1.16,1.02,1.12,20960,0.0,1.0
2013-03-22,1.05,1.1101,1.03,1.1,14700,1.05,1.1101,1.03,1.1,14700,0.0,1.0
2013-03-25,1.13,1.13,1.02,1.12,30450,1.13,1.13,1.02,1.12,30450,0.0,1.0
2013-03-26,1.1499,1.15,1.1,1.13,5980,1.1499,1.15,1.1,1.13,5980,0.0,1.0
2013-03-27,1.12,1.18,1.12,1.15,12419,1.12,1.18,1.12,1.15,12419,0.0,1.0
2013-03-28,1.12,1.15,1.1,1.15,6416,1.12,1.15,1.1,1.15,6416,0.0,1.0
2013-04-01,1.1,1.15,1.1,1.12,16557,1.1,1.15,1.1,1.12,16557,0.0,1.0
2013-04-02,1.12,1.14,1.1,1.12,7673,1.12,1.14,1.1,1.12,7673,0.0,1.0
2013-04-03,1.1,1.12,1.1,1.12,8917,1.1,1.12,1.1,1.12,8917,0.0,1.0
2013-04-04,1.0701,1.09,1.07,1.09,1100,1.0701,1.09,1.07,1.09,1100,0.0,1.0
2013-04-05,1.08,1.08,1.05,1.08,13253,1.08,1.08,1.05,1.08,13253,0.0,1.0
2013-04-08,1.0521,1.11,1.0501,1.08,22199,1.0521,1.11,1.0501,1.08,22199,0.0,1.0
2013-04-09,0.99,1.17,0.99,1.05,27120,0.99,1.17,0.99,1.05,27120,0.0,1.0
2013-04-10,0.99,1.05,0.99,1.02,10321,0.99,1.05,0.99,1.02,10321,0.0,1.0
2013-04-11,0.9901,0.9901,0.9901,0.9901,5000,0.9901,0.9901,0.9901,0.9901,5000,0.0,1.0
2013-04-12,1.09,1.09,0.99,0.99,3200,1.09,1.09,0.99,0.99,3200,0.0,1.0
2013-04-15,1.08,1.09,1.05,1.09,7091,1.08,1.09,1.05,1.09,7091,0.0,1.0
2013-04-16,1.0901,1.1,1.0599,1.06,7400,1.0901,1.1,1.0599,1.06,7400,0.0,1.0
2013-04-17,1.0601,1.0601,1.06,1.06,200,1.0601,1.0601,1.06,1.06,200,0.0,1.0
2013-04-18,1.0,1.0501,0.99,1.0499,16200,1.0,1.0501,0.99,1.0499,16200,0.0,1.0
2013-04-19,1.01,1.012,1.0,1.0,1300,1.01,1.012,1.0,1.0,1300,0.0,1.0
2013-04-22,1.05,1.1,1.03,1.03,10542,1.05,1.1,1.03,1.03,10542,0.0,1.0
2013-04-23,1.0573,1.1,1.03,1.06,10328,1.0573,1.1,1.03,1.06,10328,0.0,1.0
2013-04-24,0.99,1.06,0.99,1.06,19462,0.99,1.06,0.99,1.06,19462,0.0,1.0
2013-04-25,1.09,1.09,0.99,0.99,7700,1.09,1.09,0.99,0.99,7700,0.0,1.0
2013-04-26,1.078,1.078,1.078,1.078,6200,1.078,1.078,1.078,1.078,6200,0.0,1.0
2013-04-29,1.01,1.1,1.01,1.07,12116,1.01,1.1,1.01,1.07,12116,0.0,1.0
2013-04-30,0.97,1.09,0.97,1.001,3100,0.97,1.09,0.97,1.001,3100,0.0,1.0
2013-05-01,0.91,0.97,0.8802,0.97,6575,0.91,0.97,0.8802,0.97,6575,0.0,1.0
2013-05-02,0.931,1.09,0.905,0.905,13762,0.931,1.09,0.905,0.905,13762,0.0,1.0
2013-05-03,1.01,1.1,1.01,1.01,1919,1.01,1.1,1.01,1.01,1919,0.0,1.0
2013-05-06,1.08,1.1,1.05,1.05,37538,1.08,1.1,1.05,1.05,37538,0.0,1.0
2013-05-07,1.07,1.08,1.05,1.08,17283,1.07,1.08,1.05,1.08,17283,0.0,1.0
2013-05-08,1.08,1.08,1.05,1.08,20343,1.08,1.08,1.05,1.08,20343,0.0,1.0
2013-05-09,1.09,1.1,1.0724,1.08,2680,1.09,1.1,1.0724,1.08,2680,0.0,1.0
2013-05-10,1.165,1.19,1.1,1.1,28600,1.165,1.19,1.1,1.1,28600,0.0,1.0
2013-05-13,1.2,1.2,1.16,1.18,8595,1.2,1.2,1.16,1.18,8595,0.0,1.0
2013-05-14,1.25,1.25,1.1999,1.2,10800,1.25,1.25,1.1999,1.2,10800,0.0,1.0
2013-05-15,1.4,1.5,1.248,1.25,48927,1.4,1.5,1.248,1.25,48927,0.0,1.0
2013-05-16,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2013-05-17,1.224,1.47,1.18,1.47,3296,1.224,1.47,1.18,1.47,3296,0.0,1.0
2013-05-20,1.32,1.4,1.22,1.2201,24602,1.32,1.4,1.22,1.2201,24602,0.0,1.0
2013-05-21,1.29,1.29,1.27,1.28,300,1.29,1.29,1.27,1.28,300,0.0,1.0
2013-05-22,1.27,1.31,1.27,1.29,7100,1.27,1.31,1.27,1.29,7100,0.0,1.0
2013-05-23,1.39,1.4,1.22,1.27,10414,1.39,1.4,1.22,1.27,10414,0.0,1.0
2013-05-24,1.4,1.42,1.31,1.37,2936,1.4,1.42,1.31,1.37,2936,0.0,1.0
2013-05-28,1.4,1.4,1.387,1.4,20125,1.4,1.4,1.387,1.4,20125,0.0,1.0
2013-05-29,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2013-05-30,1.31,1.31,1.3001,1.3001,1000,1.31,1.31,1.3001,1.3001,1000,0.0,1.0
2013-05-31,1.439,1.45,1.26,1.26,7279,1.439,1.45,1.26,1.26,7279,0.0,1.0
2013-06-03,1.31,1.47,1.31,1.47,9936,1.31,1.47,1.31,1.47,9936,0.0,1.0
2013-06-04,1.28,1.39,1.28,1.35,20084,1.28,1.39,1.28,1.35,20084,0.0,1.0
2013-06-05,1.3,1.3,1.25,1.27,9741,1.3,1.3,1.25,1.27,9741,0.0,1.0
2013-06-06,1.3,1.3,1.25,1.25,6200,1.3,1.3,1.25,1.25,6200,0.0,1.0
2013-06-07,1.39,1.39,1.29,1.29,11511,1.39,1.39,1.29,1.29,11511,0.0,1.0
2013-06-10,1.398,1.45,1.26,1.45,29890,1.398,1.45,1.26,1.45,29890,0.0,1.0
2013-06-11,1.35,1.35,1.34,1.34,1789,1.35,1.35,1.34,1.34,1789,0.0,1.0
2013-06-12,1.3999,1.4,1.24,1.4,5790,1.3999,1.4,1.24,1.4,5790,0.0,1.0
2013-06-13,1.37,1.37,1.32,1.32,600,1.37,1.37,1.32,1.32,600,0.0,1.0
2013-06-14,1.3701,1.4,1.32,1.32,7772,1.3701,1.4,1.32,1.32,7772,0.0,1.0
2013-06-17,1.37,1.38,1.37,1.37,14434,1.37,1.38,1.37,1.37,14434,0.0,1.0
2013-06-18,1.33,1.37,1.31,1.31,2100,1.33,1.37,1.31,1.31,2100,0.0,1.0
2013-06-19,1.33,1.33,1.33,1.33,0,1.33,1.33,1.33,1.33,0,0.0,1.0
2013-06-20,1.3,1.302,1.3,1.3,1300,1.3,1.302,1.3,1.3,1300,0.0,1.0
2013-06-21,1.38,1.38,1.31,1.31,1903,1.38,1.38,1.31,1.31,1903,0.0,1.0
2013-06-24,1.3,1.35,1.27,1.3,14410,1.3,1.35,1.27,1.3,14410,0.0,1.0
2013-06-25,1.28,1.37,1.27,1.31,2265,1.28,1.37,1.27,1.31,2265,0.0,1.0
2013-06-26,1.3,1.3,1.3,1.3,200,1.3,1.3,1.3,1.3,200,0.0,1.0
2013-06-27,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2013-06-28,1.37,1.37,1.33,1.33,2100,1.37,1.37,1.33,1.33,2100,0.0,1.0
2013-07-01,1.342,1.359,1.342,1.359,200,1.342,1.359,1.342,1.359,200,0.0,1.0
2013-07-02,1.3,1.3,1.3,1.3,3200,1.3,1.3,1.3,1.3,3200,0.0,1.0
2013-07-03,1.36,1.36,1.36,1.36,500,1.36,1.36,1.36,1.36,500,0.0,1.0
2013-07-05,1.37,1.37,1.37,1.37,100,1.37,1.37,1.37,1.37,100,0.0,1.0
2013-07-08,1.34,1.39,1.34,1.39,1400,1.34,1.39,1.34,1.39,1400,0.0,1.0
2013-07-09,1.5199,1.61,1.36,1.36,130352,1.5199,1.61,1.36,1.36,130352,0.0,1.0
2013-07-10,1.74,1.75,1.57,1.62,80392,1.74,1.75,1.57,1.62,80392,0.0,1.0
2013-07-11,1.86,1.89,1.73,1.75,68966,1.86,1.89,1.73,1.75,68966,0.0,1.0
2013-07-12,1.97,2.0099,1.81,1.89,53610,1.97,2.0099,1.81,1.89,53610,0.0,1.0
2013-07-15,1.85,2.01,1.76,1.92,73020,1.85,2.01,1.76,1.92,73020,0.0,1.0
2013-07-16,1.9,2.05,1.88,2.05,24074,1.9,2.05,1.88,2.05,24074,0.0,1.0
2013-07-17,1.77,1.9,1.755,1.9,16981,1.77,1.9,1.755,1.9,16981,0.0,1.0
2013-07-18,1.9,1.95,1.75,1.75,23377,1.9,1.95,1.75,1.75,23377,0.0,1.0
2013-07-19,1.7,1.8,1.65,1.7,44603,1.7,1.8,1.65,1.7,44603,0.0,1.0
2013-07-22,1.5,1.7,1.5,1.7,38979,1.5,1.7,1.5,1.7,38979,0.0,1.0
2013-07-23,1.4601,1.63,1.38,1.5,40910,1.4601,1.63,1.38,1.5,40910,0.0,1.0
2013-07-24,1.41,1.47,1.28,1.47,22035,1.41,1.47,1.28,1.47,22035,0.0,1.0
2013-07-25,1.36,1.364,1.29,1.29,14549,1.36,1.364,1.29,1.29,14549,0.0,1.0
2013-07-26,1.52,1.58,1.4,1.4,30942,1.52,1.58,1.4,1.4,30942,0.0,1.0
2013-07-29,1.5,1.55,1.5,1.52,12741,1.5,1.55,1.5,1.52,12741,0.0,1.0
2013-07-30,1.52,1.54,1.52,1.52,6779,1.52,1.54,1.52,1.52,6779,0.0,1.0
2013-07-31,1.54,1.679,1.54,1.679,10984,1.54,1.679,1.54,1.679,10984,0.0,1.0
2013-08-01,1.54,1.63,1.456,1.58,17989,1.54,1.63,1.456,1.58,17989,0.0,1.0
2013-08-02,1.55,1.64,1.539,1.54,9125,1.55,1.64,1.539,1.54,9125,0.0,1.0
2013-08-05,1.54,1.63,1.54,1.57,7363,1.54,1.63,1.54,1.57,7363,0.0,1.0
2013-08-06,1.63,1.63,1.57,1.58,10501,1.63,1.63,1.57,1.58,10501,0.0,1.0
2013-08-07,1.63,1.65,1.62,1.63,7430,1.63,1.65,1.62,1.63,7430,0.0,1.0
2013-08-08,1.671,1.7899,1.58,1.64,17009,1.671,1.7899,1.58,1.64,17009,0.0,1.0
2013-08-09,1.72,1.7699,1.69,1.69,10230,1.72,1.7699,1.69,1.69,10230,0.0,1.0
2013-08-12,1.73,1.9,1.7,1.76,62260,1.73,1.9,1.7,1.76,62260,0.0,1.0
2013-08-13,1.7,1.899,1.7,1.79,21779,1.7,1.899,1.7,1.79,21779,0.0,1.0
2013-08-14,1.8,1.85,1.73,1.73,15700,1.8,1.85,1.73,1.73,15700,0.0,1.0
2013-08-15,1.73,1.781,1.7112,1.781,6600,1.73,1.781,1.7112,1.781,6600,0.0,1.0
2013-08-16,1.77,1.8,1.77,1.77,6703,1.77,1.8,1.77,1.77,6703,0.0,1.0
2013-08-19,1.85,1.85,1.701,1.701,900,1.85,1.85,1.701,1.701,900,0.0,1.0
2013-08-20,1.75,1.78,1.71,1.78,3875,1.75,1.78,1.71,1.78,3875,0.0,1.0
2013-08-21,1.73,1.78,1.73,1.762,11225,1.73,1.78,1.73,1.762,11225,0.0,1.0
2013-08-22,1.73,1.73,1.701,1.71,4294,1.73,1.73,1.701,1.71,4294,0.0,1.0
2013-08-23,1.69,1.71,1.61,1.71,8181,1.69,1.71,1.61,1.71,8181,0.0,1.0
2013-08-26,1.69,1.69,1.69,1.69,0,1.69,1.69,1.69,1.69,0,0.0,1.0
2013-08-27,1.69,1.69,1.68,1.68,2300,1.69,1.69,1.68,1.68,2300,0.0,1.0
2013-08-28,1.6752,1.69,1.6704,1.69,4490,1.6752,1.69,1.6704,1.69,4490,0.0,1.0
2013-08-29,1.67,1.67,1.56,1.66,22116,1.67,1.67,1.56,1.66,22116,0.0,1.0
2013-08-30,1.56,1.56,1.56,1.56,1000,1.56,1.56,1.56,1.56,1000,0.0,1.0
2013-09-03,1.51,1.57,1.46,1.56,10475,1.51,1.57,1.46,1.56,10475,0.0,1.0
2013-09-04,1.63,1.68,1.56,1.56,2976,1.63,1.68,1.56,1.56,2976,0.0,1.0
2013-09-05,1.64,1.68,1.5701,1.65,2603,1.64,1.68,1.5701,1.65,2603,0.0,1.0
2013-09-06,1.64,1.64,1.64,1.64,200,1.64,1.64,1.64,1.64,200,0.0,1.0
2013-09-09,1.61,1.65,1.61,1.64,7319,1.61,1.65,1.61,1.64,7319,0.0,1.0
2013-09-10,1.85,1.87,1.6399,1.64,54858,1.85,1.87,1.6399,1.64,54858,0.0,1.0
2013-09-11,1.74,1.84,1.74,1.75,22472,1.74,1.84,1.74,1.75,22472,0.0,1.0
2013-09-12,1.83,1.84,1.82,1.83,2300,1.83,1.84,1.82,1.83,2300,0.0,1.0
2013-09-13,1.73,1.84,1.73,1.79,4823,1.73,1.84,1.73,1.79,4823,0.0,1.0
2013-09-16,1.8,1.87,1.74,1.74,14474,1.8,1.87,1.74,1.74,14474,0.0,1.0
2013-09-17,1.72,1.8,1.72,1.8,12596,1.72,1.8,1.72,1.8,12596,0.0,1.0
2013-09-18,1.76,1.79,1.65,1.72,8750,1.76,1.79,1.65,1.72,8750,0.0,1.0
2013-09-19,1.7999,1.8,1.68,1.68,15676,1.7999,1.8,1.68,1.68,15676,0.0,1.0
2013-09-20,1.73,2.0,1.73,1.8,34592,1.73,2.0,1.73,1.8,34592,0.0,1.0
2013-09-23,1.79,1.79,1.71,1.76,11504,1.79,1.79,1.71,1.76,11504,0.0,1.0
2013-09-24,1.7,1.79,1.69,1.71,6806,1.7,1.79,1.69,1.71,6806,0.0,1.0
2013-09-25,1.95,2.0,1.741,1.7659,20258,1.95,2.0,1.741,1.7659,20258,0.0,1.0
2013-09-26,1.91,2.0,1.91,2.0,29887,1.91,2.0,1.91,2.0,29887,0.0,1.0
2013-09-27,2.26,2.7,2.01,2.13,202871,2.26,2.7,2.01,2.13,202871,0.0,1.0
2013-09-30,2.38,2.589,2.2601,2.34,74376,2.38,2.589,2.2601,2.34,74376,0.0,1.0
2013-10-01,2.5,2.58,2.45,2.58,53489,2.5,2.58,2.45,2.58,53489,0.0,1.0
2013-10-02,3.4,3.45,2.4,2.59,354206,3.4,3.45,2.4,2.59,354206,0.0,1.0
2013-10-03,3.23,3.59,3.09,3.3,308980,3.23,3.59,3.09,3.3,308980,0.0,1.0
2013-10-04,3.07,3.45,2.85,3.29,169369,3.07,3.45,2.85,3.29,169369,0.0,1.0
2013-10-07,2.5,3.07,2.4,3.07,161089,2.5,3.07,2.4,3.07,161089,0.0,1.0
2013-10-08,2.3,2.5,2.25,2.5,69591,2.3,2.5,2.25,2.5,69591,0.0,1.0
2013-10-09,2.45,2.58,2.26,2.29,43452,2.45,2.58,2.26,2.29,43452,0.0,1.0
2013-10-10,2.58,2.7099,2.411,2.45,91078,2.58,2.7099,2.411,2.45,91078,0.0,1.0
2013-10-11,2.54,2.6499,2.43,2.56,20391,2.54,2.6499,2.43,2.56,20391,0.0,1.0
2013-10-14,2.42,2.55,2.42,2.46,22479,2.42,2.55,2.42,2.46,22479,0.0,1.0
2013-10-15,2.37,2.5,2.37,2.38,30931,2.37,2.5,2.37,2.38,30931,0.0,1.0
2013-10-16,2.71,2.72,2.37,2.37,43316,2.71,2.72,2.37,2.37,43316,0.0,1.0
2013-10-17,2.85,2.9,2.62,2.72,33532,2.85,2.9,2.62,2.72,33532,0.0,1.0
2013-10-18,2.83,2.9,2.67,2.78,30460,2.83,2.9,2.67,2.78,30460,0.0,1.0
2013-10-21,2.79,2.82,2.6,2.64,21159,2.79,2.82,2.6,2.64,21159,0.0,1.0
2013-10-22,2.68,2.87,2.62,2.86,31909,2.68,2.87,2.62,2.86,31909,0.0,1.0
2013-10-23,2.62,2.8081,2.6,2.75,37196,2.62,2.8081,2.6,2.75,37196,0.0,1.0
2013-10-24,2.69,2.74,2.62,2.6201,5900,2.69,2.74,2.62,2.6201,5900,0.0,1.0
2013-10-25,2.7,2.76,2.6716,2.75,23155,2.7,2.76,2.6716,2.75,23155,0.0,1.0
2013-10-28,2.62,2.7001,2.62,2.65,24261,2.62,2.7001,2.62,2.65,24261,0.0,1.0
2013-10-29,2.6,2.74,2.6,2.6,13508,2.6,2.74,2.6,2.6,13508,0.0,1.0
2013-10-30,2.61,2.69,2.6,2.6,5255,2.61,2.69,2.6,2.6,5255,0.0,1.0
2013-10-31,2.55,2.59,2.55,2.59,22322,2.55,2.59,2.55,2.59,22322,0.0,1.0
2013-11-01,2.56,2.69,2.55,2.55,12041,2.56,2.69,2.55,2.55,12041,0.0,1.0
2013-11-04,2.56,2.67,2.56,2.6,13699,2.56,2.67,2.56,2.6,13699,0.0,1.0
2013-11-05,2.56,2.6,2.5,2.56,21388,2.56,2.6,2.5,2.56,21388,0.0,1.0
2013-11-06,2.45,2.59,2.45,2.52,32698,2.45,2.59,2.45,2.52,32698,0.0,1.0
2013-11-07,2.34,2.5,2.28,2.5,40403,2.34,2.5,2.28,2.5,40403,0.0,1.0
2013-11-08,2.41,2.49,2.27,2.34,29358,2.41,2.49,2.27,2.34,29358,0.0,1.0
2013-11-11,2.25,2.36,2.25,2.36,20940,2.25,2.36,2.25,2.36,20940,0.0,1.0
2013-11-12,2.23,2.33,2.22,2.28,22177,2.23,2.33,2.22,2.28,22177,0.0,1.0
2013-11-13,2.3,2.32,2.22,2.22,2000,2.3,2.32,2.22,2.22,2000,0.0,1.0
2013-11-14,2.32,2.34,2.248,2.248,3000,2.32,2.34,2.248,2.248,3000,0.0,1.0
2013-11-15,2.4899,2.4899,2.251,2.251,6087,2.4899,2.4899,2.251,2.251,6087,0.0,1.0
2013-11-18,2.61,2.71,2.4,2.5,18034,2.61,2.71,2.4,2.5,18034,0.0,1.0
2013-11-19,2.66,2.854,2.58,2.7,49406,2.66,2.854,2.58,2.7,49406,0.0,1.0
2013-11-20,2.81,2.85,2.58,2.65,42882,2.81,2.85,2.58,2.65,42882,0.0,1.0
2013-11-21,2.61,2.83,2.38,2.79,60024,2.61,2.83,2.38,2.79,60024,0.0,1.0
2013-11-22,2.46,2.68,2.44,2.52,41503,2.46,2.68,2.44,2.52,41503,0.0,1.0
2013-11-25,2.54,2.749,2.45,2.53,53047,2.54,2.749,2.45,2.53,53047,0.0,1.0
2013-11-26,2.47,2.6,2.41,2.51,36099,2.47,2.6,2.41,2.51,36099,0.0,1.0
2013-11-27,2.85,2.95,2.44,2.5,199781,2.85,2.95,2.44,2.5,199781,0.0,1.0
2013-11-29,2.83,2.95,2.7,2.85,47810,2.83,2.95,2.7,2.85,47810,0.0,1.0
2013-12-02,2.8,2.95,2.75,2.89,56958,2.8,2.95,2.75,2.89,56958,0.0,1.0
2013-12-03,2.85,2.88,2.74,2.75,49924,2.85,2.88,2.74,2.75,49924,0.0,1.0
2013-12-04,2.8,3.1,2.7,2.85,86275,2.8,3.1,2.7,2.85,86275,0.0,1.0
2013-12-05,2.8,2.92,2.8,2.8592,27467,2.8,2.92,2.8,2.8592,27467,0.0,1.0
2013-12-06,2.908,2.98,2.8106,2.86,78118,2.908,2.98,2.8106,2.86,78118,0.0,1.0
2013-12-09,3.05,3.1,2.85,2.92,50338,3.05,3.1,2.85,2.92,50338,0.0,1.0
2013-12-10,3.33,3.48,3.02,3.03,185300,3.33,3.48,3.02,3.03,185300,0.0,1.0
2013-12-11,2.78,3.46,2.73,3.22,138628,2.78,3.46,2.73,3.22,138628,0.0,1.0
2013-12-12,2.6,2.83,2.6,2.73,29978,2.6,2.83,2.6,2.73,29978,0.0,1.0
2013-12-13,2.76,2.95,2.55,2.55,34028,2.76,2.95,2.55,2.55,34028,0.0,1.0
2013-12-16,2.77,2.88,2.76,2.85,19628,2.77,2.88,2.76,2.85,19628,0.0,1.0
2013-12-17,2.85,2.98,2.7999,2.84,19370,2.85,2.98,2.7999,2.84,19370,0.0,1.0
2013-12-18,2.74,3.0101,2.66,3.0101,22235,2.74,3.0101,2.66,3.0101,22235,0.0,1.0
2013-12-19,2.78,2.81,2.6,2.73,22148,2.78,2.81,2.6,2.73,22148,0.0,1.0
2013-12-20,2.67,2.84,2.67,2.7801,14332,2.67,2.84,2.67,2.7801,14332,0.0,1.0
2013-12-23,2.7,2.75,2.63,2.64,29311,2.7,2.75,2.63,2.64,29311,0.0,1.0
2013-12-24,2.69,2.83,2.69,2.77,2401,2.69,2.83,2.69,2.77,2401,0.0,1.0
2013-12-26,2.74,2.77,2.65,2.65,14678,2.74,2.77,2.65,2.65,14678,0.0,1.0
2013-12-27,2.85,2.89,2.77,2.77,20225,2.85,2.89,2.77,2.77,20225,0.0,1.0
2013-12-30,2.93,3.1,2.8,2.8,43138,2.93,3.1,2.8,2.8,43138,0.0,1.0
2013-12-31,3.09,3.1,2.85,2.98,39575,3.09,3.1,2.85,2.98,39575,0.0,1.0
2014-01-02,3.15,3.35,3.0,3.06,74252,3.15,3.35,3.0,3.06,74252,0.0,1.0
2014-01-03,3.06,3.11,2.94,3.11,20513,3.06,3.11,2.94,3.11,20513,0.0,1.0
2014-01-06,3.08,3.14,2.9,2.99,98942,3.08,3.14,2.9,2.99,98942,0.0,1.0
2014-01-07,2.88,3.139,2.87,3.11,22153,2.88,3.139,2.87,3.11,22153,0.0,1.0
2014-01-08,2.86,3.049,2.55,2.86,36260,2.86,3.049,2.55,2.86,36260,0.0,1.0
2014-01-09,3.13,3.29,2.6901,2.78,117285,3.13,3.29,2.6901,2.78,117285,0.0,1.0
2014-01-10,2.94,3.3633,2.811,3.29,125414,2.94,3.3633,2.811,3.29,125414,0.0,1.0
2014-01-13,2.97,3.07,2.77,2.77,5358,2.97,3.07,2.77,2.77,5358,0.0,1.0
2014-01-14,2.79,3.01,2.645,3.01,25888,2.79,3.01,2.645,3.01,25888,0.0,1.0
2014-01-15,2.79,2.8,2.66,2.77,13024,2.79,2.8,2.66,2.77,13024,0.0,1.0
2014-01-16,2.7899,2.84,2.7704,2.7901,7340,2.7899,2.84,2.7704,2.7901,7340,0.0,1.0
2014-01-17,2.78,2.83,2.75,2.75,10148,2.78,2.83,2.75,2.75,10148,0.0,1.0
2014-01-21,2.71,2.8,2.7,2.75,24378,2.71,2.8,2.7,2.75,24378,0.0,1.0
2014-01-22,2.7201,2.78,2.71,2.77,10895,2.7201,2.78,2.71,2.77,10895,0.0,1.0
2014-01-23,2.77,2.79,2.7,2.7,9119,2.77,2.79,2.7,2.7,9119,0.0,1.0
2014-01-24,2.75,2.95,2.75,2.75,25413,2.75,2.95,2.75,2.75,25413,0.0,1.0
2014-01-27,2.65,2.74,2.65,2.74,15320,2.65,2.74,2.65,2.74,15320,0.0,1.0
2014-01-28,2.66,2.74,2.659,2.659,1386,2.66,2.74,2.659,2.659,1386,0.0,1.0
2014-01-29,2.61,2.69,2.6,2.6501,20927,2.61,2.69,2.6,2.6501,20927,0.0,1.0
2014-01-30,2.6,2.63,2.55,2.6,21200,2.6,2.63,2.55,2.6,21200,0.0,1.0
2014-01-31,2.51,2.62,2.51,2.62,8080,2.51,2.62,2.51,2.62,8080,0.0,1.0
2014-02-03,2.5,2.6,2.5,2.6,10030,2.5,2.6,2.5,2.6,10030,0.0,1.0
2014-02-04,2.44,2.53,2.34,2.5,29520,2.44,2.53,2.34,2.5,29520,0.0,1.0
2014-02-05,2.3,2.4701,2.3,2.46,24731,2.3,2.4701,2.3,2.46,24731,0.0,1.0
2014-02-06,2.31,2.33,2.2299,2.28,40588,2.31,2.33,2.2299,2.28,40588,0.0,1.0
2014-02-07,2.34,2.36,2.3,2.3,17668,2.34,2.36,2.3,2.3,17668,0.0,1.0
2014-02-10,2.42,2.42,2.369,2.37,25029,2.42,2.42,2.369,2.37,25029,0.0,1.0
2014-02-11,2.475,2.5,2.2781,2.2781,18524,2.475,2.5,2.2781,2.2781,18524,0.0,1.0
2014-02-12,2.5,2.5,2.46,2.5,13540,2.5,2.5,2.46,2.5,13540,0.0,1.0
2014-02-13,2.45,2.49,2.45,2.4701,4561,2.45,2.49,2.45,2.4701,4561,0.0,1.0
2014-02-14,2.51,2.6,2.42,2.44,18358,2.51,2.6,2.42,2.44,18358,0.0,1.0
2014-02-18,2.6399,2.6399,2.49,2.5,35257,2.6399,2.6399,2.49,2.5,35257,0.0,1.0
2014-02-19,2.56,2.83,2.51,2.57,57939,2.56,2.83,2.51,2.57,57939,0.0,1.0
2014-02-20,2.51,2.59,2.5,2.59,10598,2.51,2.59,2.5,2.59,10598,0.0,1.0
2014-02-21,2.48,2.7,2.41,2.4599,10815,2.48,2.7,2.41,2.4599,10815,0.0,1.0
2014-02-24,2.51,2.51,2.4001,2.41,6077,2.51,2.51,2.4001,2.41,6077,0.0,1.0
2014-02-25,2.49,2.49,2.4401,2.4814,3680,2.49,2.49,2.4401,2.4814,3680,0.0,1.0
2014-02-26,2.461,2.4801,2.45,2.45,3500,2.461,2.4801,2.45,2.45,3500,0.0,1.0
2014-02-27,2.43,2.45,2.36,2.45,12257,2.43,2.45,2.36,2.45,12257,0.0,1.0
2014-02-28,2.35,2.404,2.35,2.4,19863,2.35,2.404,2.35,2.4,19863,0.0,1.0
2014-03-03,2.319,2.35,2.21,2.35,13755,2.319,2.35,2.21,2.35,13755,0.0,1.0
2014-03-04,2.4,2.4,2.29,2.3099,9900,2.4,2.4,2.29,2.3099,9900,0.0,1.0
2014-03-05,2.3452,2.39,2.2901,2.3899,24801,2.3452,2.39,2.2901,2.3899,24801,0.0,1.0
2014-03-06,2.34,2.55,2.32,2.32,33823,2.34,2.55,2.32,2.32,33823,0.0,1.0
2014-03-07,2.5,2.54,2.4,2.459,39157,2.5,2.54,2.4,2.459,39157,0.0,1.0
2014-03-10,2.83,2.9,2.55,2.55,60392,2.83,2.9,2.55,2.55,60392,0.0,1.0
2014-03-11,2.94,3.0,2.8347,2.9,42581,2.94,3.0,2.8347,2.9,42581,0.0,1.0
2014-03-12,2.89,2.95,2.76,2.95,18228,2.89,2.95,2.76,2.95,18228,0.0,1.0
2014-03-13,2.59,2.88,2.47,2.83,26132,2.59,2.88,2.47,2.83,26132,0.0,1.0
2014-03-14,2.7,2.74,2.59,2.68,15449,2.7,2.74,2.59,2.68,15449,0.0,1.0
2014-03-17,2.62,2.73,2.6,2.69,12928,2.62,2.73,2.6,2.69,12928,0.0,1.0
2014-03-18,2.9,2.95,2.68,2.69,20467,2.9,2.95,2.68,2.69,20467,0.0,1.0
2014-03-19,2.79,2.95,2.7,2.827,20855,2.79,2.95,2.7,2.827,20855,0.0,1.0
2014-03-20,2.89,2.97,2.8,2.8,49179,2.89,2.97,2.8,2.8,49179,0.0,1.0
2014-03-21,2.96,2.99,2.76,2.81,95387,2.96,2.99,2.76,2.81,95387,0.0,1.0
2014-03-24,2.9,2.9499,2.73,2.89,13454,2.9,2.9499,2.73,2.89,13454,0.0,1.0
2014-03-25,2.8801,3.0,2.72,2.86,49731,2.8801,3.0,2.72,2.86,49731,0.0,1.0
2014-03-26,2.94,3.0331,2.79,2.94,49965,2.94,3.0331,2.79,2.94,49965,0.0,1.0
2014-03-27,2.76,2.9182,2.74,2.77,20030,2.76,2.9182,2.74,2.77,20030,0.0,1.0
2014-03-28,2.8,2.99,2.61,2.76,68943,2.8,2.99,2.61,2.76,68943,0.0,1.0
2014-03-31,2.85,2.9,2.73,2.73,7389,2.85,2.9,2.73,2.73,7389,0.0,1.0
2014-04-01,2.76,2.81,2.63,2.81,10982,2.76,2.81,2.63,2.81,10982,0.0,1.0
2014-04-02,2.77,2.8,2.74,2.75,6407,2.77,2.8,2.74,2.75,6407,0.0,1.0
2014-04-03,2.64,2.8,2.63,2.65,15459,2.64,2.8,2.63,2.65,15459,0.0,1.0
2014-04-04,2.63,2.66,2.47,2.62,13829,2.63,2.66,2.47,2.62,13829,0.0,1.0
2014-04-07,2.63,2.63,2.56,2.56,3218,2.63,2.63,2.56,2.56,3218,0.0,1.0
2014-04-08,2.56,2.6,2.48,2.57,7300,2.56,2.6,2.48,2.57,7300,0.0,1.0
2014-04-09,2.85,2.92,2.51,2.6,68988,2.85,2.92,2.51,2.6,68988,0.0,1.0
2014-04-10,2.8,2.85,2.68,2.85,8231,2.8,2.85,2.68,2.85,8231,0.0,1.0
2014-04-11,2.76,2.7782,2.5921,2.5921,7105,2.76,2.7782,2.5921,2.5921,7105,0.0,1.0
2014-04-14,2.805,2.85,2.59,2.751,16035,2.805,2.85,2.59,2.751,16035,0.0,1.0
2014-04-15,2.7,2.7,2.7,2.7,100,2.7,2.7,2.7,2.7,100,0.0,1.0
2014-04-16,2.7,2.81,2.62,2.77,4331,2.7,2.81,2.62,2.77,4331,0.0,1.0
2014-04-17,2.69,2.69,2.69,2.69,709,2.69,2.69,2.69,2.69,709,0.0,1.0
2014-04-21,2.6,2.7,2.6,2.65,5510,2.6,2.7,2.6,2.65,5510,0.0,1.0
2014-04-22,2.63,2.63,2.61,2.61,200,2.63,2.63,2.61,2.61,200,0.0,1.0
2014-04-23,2.51,2.6,2.5,2.5,8960,2.51,2.6,2.5,2.5,8960,0.0,1.0
2014-04-24,2.56,2.6,2.53,2.54,1120,2.56,2.6,2.53,2.54,1120,0.0,1.0
2014-04-25,2.59,2.59,2.51,2.5698,540,2.59,2.59,2.51,2.5698,540,0.0,1.0
2014-04-28,2.59,2.6,2.53,2.531,7000,2.59,2.6,2.53,2.531,7000,0.0,1.0
2014-04-29,2.55,2.59,2.5,2.51,7961,2.55,2.59,2.5,2.51,7961,0.0,1.0
2014-04-30,2.56,2.59,2.51,2.58,2908,2.56,2.59,2.51,2.58,2908,0.0,1.0
2014-05-01,2.44,2.6,2.44,2.6,8590,2.44,2.6,2.44,2.6,8590,0.0,1.0
2014-05-02,2.57,2.59,2.43,2.43,5165,2.57,2.59,2.43,2.43,5165,0.0,1.0
2014-05-05,2.48,2.6,2.41,2.43,24223,2.48,2.6,2.41,2.43,24223,0.0,1.0
2014-05-06,2.44,2.6,2.42,2.45,11405,2.44,2.6,2.42,2.45,11405,0.0,1.0
2014-05-07,2.46,2.59,2.4401,2.55,15294,2.46,2.59,2.4401,2.55,15294,0.0,1.0
2014-05-08,2.38,2.57,2.3,2.4604,30544,2.38,2.57,2.3,2.4604,30544,0.0,1.0
2014-05-09,2.43,2.44,2.26,2.26,6194,2.43,2.44,2.26,2.26,6194,0.0,1.0
2014-05-12,2.35,2.47,2.35,2.42,6118,2.35,2.47,2.35,2.42,6118,0.0,1.0
2014-05-13,2.26,2.33,2.23,2.3,12512,2.26,2.33,2.23,2.3,12512,0.0,1.0
2014-05-14,2.1,2.23,2.09,2.21,18036,2.1,2.23,2.09,2.21,18036,0.0,1.0
2014-05-15,1.93,2.0404,1.91,2.04,36844,1.93,2.0404,1.91,2.04,36844,0.0,1.0
2014-05-16,1.86,1.955,1.83,1.95,9039,1.86,1.955,1.83,1.95,9039,0.0,1.0
2014-05-19,1.9,1.93,1.75,1.81,19328,1.9,1.93,1.75,1.81,19328,0.0,1.0
2014-05-20,1.85,1.9,1.85,1.9,1300,1.85,1.9,1.85,1.9,1300,0.0,1.0
2014-05-21,1.87,2.03,1.8501,1.89,7299,1.87,2.03,1.8501,1.89,7299,0.0,1.0
2014-05-22,1.87,1.87,1.87,1.87,0,1.87,1.87,1.87,1.87,0,0.0,1.0
2014-05-23,1.913,1.919,1.8501,1.87,3971,1.913,1.919,1.8501,1.87,3971,0.0,1.0
2014-05-27,2.0756,2.14,1.9,1.9,16129,2.0756,2.14,1.9,1.9,16129,0.0,1.0
2014-05-28,2.0508,2.15,2.0,2.13,10701,2.0508,2.15,2.0,2.13,10701,0.0,1.0
2014-05-29,2.15,2.16,2.06,2.1,10720,2.15,2.16,2.06,2.1,10720,0.0,1.0
2014-05-30,2.2605,2.38,2.14,2.18,34943,2.2605,2.38,2.14,2.18,34943,0.0,1.0
2014-06-02,2.2605,2.2605,2.2605,2.2605,54,2.2605,2.2605,2.2605,2.2605,54,0.0,1.0
2014-06-03,2.275,2.3507,2.275,2.3499,8950,2.275,2.3507,2.275,2.3499,8950,0.0,1.0
2014-06-04,2.275,2.275,2.275,2.275,7,2.275,2.275,2.275,2.275,7,0.0,1.0
2014-06-05,2.29,2.3,2.2101,2.22,4319,2.29,2.3,2.2101,2.22,4319,0.0,1.0
2014-06-06,2.33,2.33,2.21,2.21,2885,2.33,2.33,2.21,2.21,2885,0.0,1.0
2014-06-09,2.16,2.3195,2.15,2.27,16178,2.16,2.3195,2.15,2.27,16178,0.0,1.0
2014-06-10,2.15,2.19,2.1,2.14,13805,2.15,2.19,2.1,2.14,13805,0.0,1.0
2014-06-11,2.35,2.4,2.15,2.16,28865,2.35,2.4,2.15,2.16,28865,0.0,1.0
2014-06-12,2.34,2.4,2.25,2.3899,8009,2.34,2.4,2.25,2.3899,8009,0.0,1.0
2014-06-13,2.23,2.36,2.16,2.16,10592,2.23,2.36,2.16,2.16,10592,0.0,1.0
2014-06-16,2.2518,2.33,2.15,2.28,22886,2.2518,2.33,2.15,2.28,22886,0.0,1.0
2014-06-17,2.35,2.38,2.17,2.29,4084,2.35,2.38,2.17,2.29,4084,0.0,1.0
2014-06-18,2.22,2.3,2.14,2.3,4633,2.22,2.3,2.14,2.3,4633,0.0,1.0
2014-06-19,2.29,2.3,2.19,2.28,5571,2.29,2.3,2.19,2.28,5571,0.0,1.0
2014-06-20,2.26,2.34,2.1801,2.24,10234,2.26,2.34,2.1801,2.24,10234,0.0,1.0
2014-06-23,2.19,2.22,2.09,2.2001,28601,2.19,2.22,2.09,2.2001,28601,0.0,1.0
2014-06-24,2.15,2.25,2.15,2.19,19995,2.15,2.25,2.15,2.19,19995,0.0,1.0
2014-06-25,2.11,2.1601,2.11,2.1601,3189,2.11,2.1601,2.11,2.1601,3189,0.0,1.0
2014-06-26,2.11,2.13,2.11,2.11,3923,2.11,2.13,2.11,2.11,3923,0.0,1.0
2014-06-27,1.959,2.11,1.92,2.07,37518,1.959,2.11,1.92,2.07,37518,0.0,1.0
2014-06-30,2.15,2.25,1.95,1.98,40021,2.15,2.25,1.95,1.98,40021,0.0,1.0
2014-07-01,2.16,2.2499,2.15,2.15,6363,2.16,2.2499,2.15,2.15,6363,0.0,1.0
2014-07-02,2.3901,2.4899,2.16,2.2,16819,2.3901,2.4899,2.16,2.2,16819,0.0,1.0
2014-07-03,2.49,2.58,2.41,2.47,18611,2.49,2.58,2.41,2.47,18611,0.0,1.0
2014-07-07,2.52,2.55,2.33,2.3895,3734,2.52,2.55,2.33,2.3895,3734,0.0,1.0
2014-07-08,2.54,2.6488,2.36,2.5,32297,2.54,2.6488,2.36,2.5,32297,0.0,1.0
2014-07-09,2.6386,2.9,2.5,2.54,57485,2.6386,2.9,2.5,2.54,57485,0.0,1.0
2014-07-10,2.7325,2.95,2.65,2.87,23774,2.7325,2.95,2.65,2.87,23774,0.0,1.0
2014-07-11,2.865,2.9,2.74,2.859,33611,2.865,2.9,2.74,2.859,33611,0.0,1.0
2014-07-14,2.9386,2.939,2.8,2.87,23446,2.9386,2.939,2.8,2.87,23446,0.0,1.0
2014-07-15,2.86,2.99,2.68,2.83,37059,2.86,2.99,2.68,2.83,37059,0.0,1.0
2014-07-16,2.78,2.95,2.78,2.918,6506,2.78,2.95,2.78,2.918,6506,0.0,1.0
2014-07-17,2.7567,2.84,2.65,2.75,75115,2.7567,2.84,2.65,2.75,75115,0.0,1.0
2014-07-18,3.03,3.24,2.85,2.91,140601,3.03,3.24,2.85,2.91,140601,0.0,1.0
2014-07-21,2.97,3.15,2.94,2.96,95422,2.97,3.15,2.94,2.96,95422,0.0,1.0
2014-07-22,2.93,3.0,2.82,3.0,68985,2.93,3.0,2.82,3.0,68985,0.0,1.0
2014-07-23,2.86,2.94,2.8,2.83,62717,2.86,2.94,2.8,2.83,62717,0.0,1.0
2014-07-24,2.84,2.92,2.78,2.79,24020,2.84,2.92,2.78,2.79,24020,0.0,1.0
2014-07-25,2.79,2.95,2.65,2.84,65395,2.79,2.95,2.65,2.84,65395,0.0,1.0
2014-07-28,2.84,2.87,2.74,2.75,29336,2.84,2.87,2.74,2.75,29336,0.0,1.0
2014-07-29,2.8,2.9199,2.7899,2.9199,30855,2.8,2.9199,2.7899,2.9199,30855,0.0,1.0
2014-07-30,2.75,2.81,2.64,2.7899,69800,2.75,2.81,2.64,2.7899,69800,0.0,1.0
2014-07-31,2.76,2.78,2.73,2.769,20735,2.76,2.78,2.73,2.769,20735,0.0,1.0
2014-08-01,2.74,2.77,2.61,2.74,11743,2.74,2.77,2.61,2.74,11743,0.0,1.0
2014-08-04,2.679,2.89,2.61,2.7,13845,2.679,2.89,2.61,2.7,13845,0.0,1.0
2014-08-05,2.59,2.7195,2.56,2.7195,25190,2.59,2.7195,2.56,2.7195,25190,0.0,1.0
2014-08-06,2.6,2.7241,2.47,2.58,45282,2.6,2.7241,2.47,2.58,45282,0.0,1.0
2014-08-07,2.65,2.74,2.58,2.63,1544,2.65,2.74,2.58,2.63,1544,0.0,1.0
2014-08-08,2.74,2.75,2.66,2.708,7002,2.74,2.75,2.66,2.708,7002,0.0,1.0
2014-08-11,2.74,2.83,2.363,2.75,17505,2.74,2.83,2.363,2.75,17505,0.0,1.0
2014-08-12,2.615,2.72,2.56,2.69,53251,2.615,2.72,2.56,2.69,53251,0.0,1.0
2014-08-13,2.52,2.62,2.52,2.61,9700,2.52,2.62,2.52,2.61,9700,0.0,1.0
2014-08-14,2.57,2.59,2.518,2.52,2850,2.57,2.59,2.518,2.52,2850,0.0,1.0
2014-08-15,2.58,2.592,2.5792,2.5792,1325,2.58,2.592,2.5792,2.5792,1325,0.0,1.0
2014-08-18,2.63,2.7699,2.57,2.57,5166,2.63,2.7699,2.57,2.57,5166,0.0,1.0
2014-08-19,2.66,2.74,2.6407,2.65,7084,2.66,2.74,2.6407,2.65,7084,0.0,1.0
2014-08-20,2.71,2.77,2.71,2.72,10811,2.71,2.77,2.71,2.72,10811,0.0,1.0
2014-08-21,2.69,2.76,2.5948,2.71,13196,2.69,2.76,2.5948,2.71,13196,0.0,1.0
2014-08-22,2.63,2.76,2.6,2.75,8642,2.63,2.76,2.6,2.75,8642,0.0,1.0
2014-08-25,2.62,2.6999,2.563,2.6999,17949,2.62,2.6999,2.563,2.6999,17949,0.0,1.0
2014-08-26,2.5999,2.6288,2.5101,2.6,9662,2.5999,2.6288,2.5101,2.6,9662,0.0,1.0
2014-08-27,2.6199,2.6199,2.56,2.59,3969,2.6199,2.6199,2.56,2.59,3969,0.0,1.0
2014-08-28,2.54,2.69,2.373,2.64,32953,2.54,2.69,2.373,2.64,32953,0.0,1.0
2014-08-29,2.54,2.575,2.53,2.54,12693,2.54,2.575,2.53,2.54,12693,0.0,1.0
2014-09-02,2.57,2.64,2.53,2.53,11540,2.57,2.64,2.53,2.53,11540,0.0,1.0
2014-09-03,2.6,2.61,2.5999,2.61,3400,2.6,2.61,2.5999,2.61,3400,0.0,1.0
2014-09-04,2.6,2.63,2.589,2.6,15175,2.6,2.63,2.589,2.6,15175,0.0,1.0
2014-09-05,2.59,2.6,2.59,2.6,8228,2.59,2.6,2.59,2.6,8228,0.0,1.0
2014-09-08,2.55,2.59,2.52,2.59,2101,2.55,2.59,2.52,2.59,2101,0.0,1.0
2014-09-09,2.44,2.57,2.43,2.57,5215,2.44,2.57,2.43,2.57,5215,0.0,1.0
2014-09-10,2.43,2.53,2.4,2.4,5132,2.43,2.53,2.4,2.4,5132,0.0,1.0
2014-09-11,2.42,2.46,2.4,2.4,2554,2.42,2.46,2.4,2.4,2554,0.0,1.0
2014-09-12,2.49,2.49,2.37,2.39,6411,2.49,2.49,2.37,2.39,6411,0.0,1.0
2014-09-15,2.45,2.52,2.45,2.519,5618,2.45,2.52,2.45,2.519,5618,0.0,1.0
2014-09-16,2.4201,2.49,2.4201,2.46,2497,2.4201,2.49,2.4201,2.46,2497,0.0,1.0
2014-09-17,2.46,2.5,2.41,2.41,5837,2.46,2.5,2.41,2.41,5837,0.0,1.0
2014-09-18,2.47,2.471,2.46,2.46,2670,2.47,2.471,2.46,2.46,2670,0.0,1.0
2014-09-19,2.53,2.53,2.46,2.5,10901,2.53,2.53,2.46,2.5,10901,0.0,1.0
2014-09-22,2.54,2.55,2.47,2.48,15380,2.54,2.55,2.47,2.48,15380,0.0,1.0
2014-09-23,2.46,2.52,2.43,2.46,13335,2.46,2.52,2.43,2.46,13335,0.0,1.0
2014-09-24,2.44,2.4615,2.4,2.46,9435,2.44,2.4615,2.4,2.46,9435,0.0,1.0
2014-09-25,2.42,2.48,2.4,2.41,5085,2.42,2.48,2.4,2.41,5085,0.0,1.0
2014-09-26,2.46,2.5,2.45,2.45,22376,2.46,2.5,2.45,2.45,22376,0.0,1.0
2014-09-29,2.43,2.55,2.41,2.5,40173,2.43,2.55,2.41,2.5,40173,0.0,1.0
2014-09-30,2.53,2.55,2.47,2.53,42708,2.53,2.55,2.47,2.53,42708,0.0,1.0
2014-10-01,2.345,2.44,2.26,2.4,42230,2.345,2.44,2.26,2.4,42230,0.0,1.0
2014-10-02,2.3,2.3,2.15,2.27,25470,2.3,2.3,2.15,2.27,25470,0.0,1.0
2014-10-03,2.25,2.3,2.18,2.28,14097,2.25,2.3,2.18,2.28,14097,0.0,1.0
2014-10-06,2.14,2.377,2.106,2.25,51296,2.14,2.377,2.106,2.25,51296,0.0,1.0
2014-10-07,2.15,2.2701,2.08,2.16,31278,2.15,2.2701,2.08,2.16,31278,0.0,1.0
2014-10-08,2.17,2.17,1.9424,2.07,22060,2.17,2.17,1.9424,2.07,22060,0.0,1.0
2014-10-09,1.93,2.15,1.93,2.15,44930,1.93,2.15,1.93,2.15,44930,0.0,1.0
2014-10-10,1.8,2.01,1.8,2.0001,7530,1.8,2.01,1.8,2.0001,7530,0.0,1.0
2014-10-13,1.86,1.9013,1.85,1.9013,9904,1.86,1.9013,1.85,1.9013,9904,0.0,1.0
2014-10-14,1.88,1.8901,1.87,1.8901,4867,1.88,1.8901,1.87,1.8901,4867,0.0,1.0
2014-10-15,1.87,1.96,1.85,1.91,6675,1.87,1.96,1.85,1.91,6675,0.0,1.0
2014-10-16,1.89,1.98,1.82,1.82,4975,1.89,1.98,1.82,1.82,4975,0.0,1.0
2014-10-17,1.9468,1.98,1.92,1.98,6132,1.9468,1.98,1.92,1.98,6132,0.0,1.0
2014-10-20,2.1485,2.1485,1.95,1.95,13191,2.1485,2.1485,1.95,1.95,13191,0.0,1.0
2014-10-21,2.063,2.14,1.94,2.14,13910,2.063,2.14,1.94,2.14,13910,0.0,1.0
2014-10-22,2.0397,2.0397,2.0,2.0001,12044,2.0397,2.0397,2.0,2.0001,12044,0.0,1.0
2014-10-23,2.168,2.18,2.08,2.08,20357,2.168,2.18,2.08,2.08,20357,0.0,1.0
2014-10-24,2.55,2.65,2.1551,2.18,75616,2.55,2.65,2.1551,2.18,75616,0.0,1.0
2014-10-27,2.5999,2.68,2.38,2.6,82980,2.5999,2.68,2.38,2.6,82980,0.0,1.0
2014-10-28,2.635,2.72,2.54,2.5999,15610,2.635,2.72,2.54,2.5999,15610,0.0,1.0
2014-10-29,2.57,2.57,2.55,2.55,1640,2.57,2.57,2.55,2.55,1640,0.0,1.0
2014-10-30,2.54,2.55,2.34,2.55,13150,2.54,2.55,2.34,2.55,13150,0.0,1.0
2014-10-31,2.65,2.65,2.48,2.49,11360,2.65,2.65,2.48,2.49,11360,0.0,1.0
2014-11-03,2.57,2.67,2.53,2.67,2486,2.57,2.67,2.53,2.67,2486,0.0,1.0
2014-11-04,2.66,2.8,2.58,2.5901,38683,2.66,2.8,2.58,2.5901,38683,0.0,1.0
2014-11-05,2.59,2.748,2.59,2.67,11450,2.59,2.748,2.59,2.67,11450,0.0,1.0
2014-11-06,2.59,2.59,2.59,2.59,0,2.59,2.59,2.59,2.59,0,0.0,1.0
2014-11-07,2.57,2.62,2.36,2.59,11971,2.57,2.62,2.36,2.59,11971,0.0,1.0
2014-11-10,2.51,2.55,2.5,2.54,9902,2.51,2.55,2.5,2.54,9902,0.0,1.0
2014-11-11,2.544,2.544,2.48,2.54,2898,2.544,2.544,2.48,2.54,2898,0.0,1.0
2014-11-12,2.51,2.5945,2.39,2.53,4900,2.51,2.5945,2.39,2.53,4900,0.0,1.0
2014-11-13,2.46,2.49,2.37,2.48,2450,2.46,2.49,2.37,2.48,2450,0.0,1.0
2014-11-14,2.43,2.5,2.4,2.4,5601,2.43,2.5,2.4,2.4,5601,0.0,1.0
2014-11-17,2.41,2.5,2.35,2.42,11191,2.41,2.5,2.35,2.42,11191,0.0,1.0
2014-11-18,2.51,2.51,2.43,2.44,1981,2.51,2.51,2.43,2.44,1981,0.0,1.0
2014-11-19,2.47,2.539,2.3576,2.539,13153,2.47,2.539,2.3576,2.539,13153,0.0,1.0
2014-11-20,2.408,2.47,2.35,2.43,13625,2.408,2.47,2.35,2.43,13625,0.0,1.0
2014-11-21,2.44,2.48,2.34,2.48,11223,2.44,2.48,2.34,2.48,11223,0.0,1.0
2014-11-24,2.41,2.42,2.22,2.419,14922,2.41,2.42,2.22,2.419,14922,0.0,1.0
2014-11-25,2.36,2.4576,2.34,2.4576,2344,2.36,2.4576,2.34,2.4576,2344,0.0,1.0
2014-11-26,2.65,2.68,2.45,2.45,46839,2.65,2.68,2.45,2.45,46839,0.0,1.0
2014-11-28,2.67,2.75,2.67,2.7,11523,2.67,2.75,2.67,2.7,11523,0.0,1.0
2014-12-01,2.68,2.73,2.63,2.72,16615,2.68,2.73,2.63,2.72,16615,0.0,1.0
2014-12-02,2.6999,2.7,2.6704,2.7,2000,2.6999,2.7,2.6704,2.7,2000,0.0,1.0
2014-12-03,2.65,2.71,2.63,2.71,7681,2.65,2.71,2.63,2.71,7681,0.0,1.0
2014-12-04,2.64,2.7501,2.64,2.67,12759,2.64,2.7501,2.64,2.67,12759,0.0,1.0
2014-12-05,2.71,2.73,2.6999,2.7,1100,2.71,2.73,2.6999,2.7,1100,0.0,1.0
2014-12-08,2.75,2.8,2.72,2.72,18783,2.75,2.8,2.72,2.72,18783,0.0,1.0
2014-12-09,2.76,2.793,2.75,2.793,3551,2.76,2.793,2.75,2.793,3551,0.0,1.0
2014-12-10,2.65,2.77,2.6,2.77,15319,2.65,2.77,2.6,2.77,15319,0.0,1.0
2014-12-11,2.7,2.79,2.55,2.68,8683,2.7,2.79,2.55,2.68,8683,0.0,1.0
2014-12-12,2.65,2.79,2.65,2.76,6591,2.65,2.79,2.65,2.76,6591,0.0,1.0
2014-12-15,2.5,2.65,2.5,2.6,11267,2.5,2.65,2.5,2.6,11267,0.0,1.0
2014-12-16,2.48,2.799,2.311,2.799,15087,2.48,2.799,2.311,2.799,15087,0.0,1.0
2014-12-17,2.56,2.75,2.33,2.5,10406,2.56,2.75,2.33,2.5,10406,0.0,1.0
2014-12-18,2.6,2.78,2.58,2.77,2562,2.6,2.78,2.58,2.77,2562,0.0,1.0
2014-12-19,2.78,2.79,2.518,2.5801,18146,2.78,2.79,2.518,2.5801,18146,0.0,1.0
2014-12-22,2.65,2.8,2.55,2.8,4495,2.65,2.8,2.55,2.8,4495,0.0,1.0
2014-12-23,2.69,2.7299,2.51,2.551,27964,2.69,2.7299,2.51,2.551,27964,0.0,1.0
2014-12-24,2.7999,2.7999,2.62,2.62,4953,2.7999,2.7999,2.62,2.62,4953,0.0,1.0
2014-12-26,2.71,2.8,2.56,2.78,26692,2.71,2.8,2.56,2.78,26692,0.0,1.0
2014-12-29,2.65,2.75,2.55,2.75,9317,2.65,2.75,2.55,2.75,9317,0.0,1.0
2014-12-30,2.72,2.72,2.4628,2.59,6192,2.72,2.72,2.4628,2.59,6192,0.0,1.0
2014-12-31,2.55,2.75,2.55,2.67,30461,2.55,2.75,2.55,2.67,30461,0.0,1.0
2015-01-02,2.75,2.75,2.6,2.66,3585,2.75,2.75,2.6,2.66,3585,0.0,1.0
2015-01-05,2.69,2.75,2.561,2.7,15058,2.69,2.75,2.561,2.7,15058,0.0,1.0
2015-01-06,2.74,2.79,2.6,2.76,6694,2.74,2.79,2.6,2.76,6694,0.0,1.0
2015-01-07,2.75,2.79,2.66,2.78,10526,2.75,2.79,2.66,2.78,10526,0.0,1.0
2015-01-08,2.77,2.8,2.6599,2.77,9925,2.77,2.8,2.6599,2.77,9925,0.0,1.0
2015-01-09,2.62,2.76,2.41,2.59,14581,2.62,2.76,2.41,2.59,14581,0.0,1.0
2015-01-12,2.73,2.79,2.62,2.64,1693,2.73,2.79,2.62,2.64,1693,0.0,1.0
2015-01-13,2.62,2.72,2.59,2.71,1625,2.62,2.72,2.59,2.71,1625,0.0,1.0
2015-01-14,2.61,2.72,2.54,2.61,3150,2.61,2.72,2.54,2.61,3150,0.0,1.0
2015-01-15,2.5,2.6001,2.45,2.6,16341,2.5,2.6001,2.45,2.6,16341,0.0,1.0
2015-01-16,2.45,2.6,2.3267,2.6,19745,2.45,2.6,2.3267,2.6,19745,0.0,1.0
2015-01-20,2.4,2.57,2.33,2.57,4336,2.4,2.57,2.33,2.57,4336,0.0,1.0
2015-01-21,2.46,2.46,2.41,2.42,1101,2.46,2.46,2.41,2.42,1101,0.0,1.0
2015-01-22,2.4001,2.58,2.39,2.4,8284,2.4001,2.58,2.39,2.4,8284,0.0,1.0
2015-01-23,2.18,2.45,2.18,2.4,7915,2.18,2.45,2.18,2.4,7915,0.0,1.0
2015-01-26,2.34,2.4,2.3,2.3999,11002,2.34,2.4,2.3,2.3999,11002,0.0,1.0
2015-01-27,2.44,2.65,2.21,2.37,24003,2.44,2.65,2.21,2.37,24003,0.0,1.0
2015-01-28,2.52,2.64,2.48,2.54,22906,2.52,2.64,2.48,2.54,22906,0.0,1.0
2015-01-29,2.59,2.6,2.5,2.5,13200,2.59,2.6,2.5,2.5,13200,0.0,1.0
2015-01-30,2.66,2.66,2.51,2.55,5617,2.66,2.66,2.51,2.55,5617,0.0,1.0
2015-02-02,2.51,2.56,2.5,2.55,3948,2.51,2.56,2.5,2.55,3948,0.0,1.0
2015-02-03,2.4552,2.7,2.4,2.55,29279,2.4552,2.7,2.4,2.55,29279,0.0,1.0
2015-02-04,2.63,2.63,2.51,2.51,4723,2.63,2.63,2.51,2.51,4723,0.0,1.0
2015-02-05,2.57,2.64,2.49,2.6,8158,2.57,2.64,2.49,2.6,8158,0.0,1.0
2015-02-06,2.51,2.63,2.5,2.63,3700,2.51,2.63,2.5,2.63,3700,0.0,1.0
2015-02-09,2.51,2.52,2.5,2.51,1455,2.51,2.52,2.5,2.51,1455,0.0,1.0
2015-02-10,2.45,2.5,2.38,2.5,14800,2.45,2.5,2.38,2.5,14800,0.0,1.0
2015-02-11,2.5,2.5,2.4613,2.489,2400,2.5,2.5,2.4613,2.489,2400,0.0,1.0
2015-02-12,2.4613,2.5,2.39,2.45,7270,2.4613,2.5,2.39,2.45,7270,0.0,1.0
2015-02-13,2.47,2.54,2.43,2.43,3546,2.47,2.54,2.43,2.43,3546,0.0,1.0
2015-02-17,2.46,2.4913,2.46,2.4913,818,2.46,2.4913,2.46,2.4913,818,0.0,1.0
2015-02-18,2.45,2.46,2.45,2.46,338,2.45,2.46,2.45,2.46,338,0.0,1.0
2015-02-19,2.45,2.45,2.4208,2.4208,6640,2.45,2.45,2.4208,2.4208,6640,0.0,1.0
2015-02-20,2.39,2.47,2.35,2.41,2481,2.39,2.47,2.35,2.41,2481,0.0,1.0
2015-02-23,2.42,2.42,2.39,2.39,318,2.42,2.42,2.39,2.39,318,0.0,1.0
2015-02-24,2.57,2.57,2.49,2.49,12375,2.57,2.57,2.49,2.49,12375,0.0,1.0
2015-02-25,2.61,2.68,2.61,2.62,20977,2.61,2.68,2.61,2.62,20977,0.0,1.0
2015-02-26,2.55,2.67,2.48,2.67,11475,2.55,2.67,2.48,2.67,11475,0.0,1.0
2015-02-27,2.6399,2.65,2.56,2.6,24264,2.6399,2.65,2.56,2.6,24264,0.0,1.0
2015-03-02,2.62,2.6399,2.62,2.639,4700,2.62,2.6399,2.62,2.639,4700,0.0,1.0
2015-03-03,2.64,2.64,2.469,2.63,16216,2.64,2.64,2.469,2.63,16216,0.0,1.0
2015-03-04,2.58,2.65,2.58,2.65,1007,2.58,2.65,2.58,2.65,1007,0.0,1.0
2015-03-05,2.59,2.65,2.59,2.65,911,2.59,2.65,2.59,2.65,911,0.0,1.0
2015-03-06,2.596,2.64,2.54,2.64,527,2.596,2.64,2.54,2.64,527,0.0,1.0
2015-03-09,2.65,2.65,2.64,2.64,1147,2.65,2.65,2.64,2.64,1147,0.0,1.0
2015-03-10,2.58,2.63,2.498,2.63,7937,2.58,2.63,2.498,2.63,7937,0.0,1.0
2015-03-11,2.4,2.59,2.3933,2.5,12291,2.4,2.59,2.3933,2.5,12291,0.0,1.0
2015-03-12,2.6,2.6,2.46,2.599,27734,2.6,2.6,2.46,2.599,27734,0.0,1.0
2015-03-13,2.6,2.6,2.52,2.52,4819,2.6,2.6,2.52,2.52,4819,0.0,1.0
2015-03-16,2.53,2.6,2.46,2.5828,4179,2.53,2.6,2.46,2.5828,4179,0.0,1.0
2015-03-17,2.6899,2.72,2.5799,2.58,16452,2.6899,2.72,2.5799,2.58,16452,0.0,1.0
2015-03-18,2.79,2.8559,2.49,2.74,23595,2.79,2.8559,2.49,2.74,23595,0.0,1.0
2015-03-19,2.81,2.83,2.72,2.72,6016,2.81,2.83,2.72,2.72,6016,0.0,1.0
2015-03-20,2.61,2.83,2.61,2.7024,18419,2.61,2.83,2.61,2.7024,18419,0.0,1.0
2015-03-23,2.59,2.78,2.45,2.6923,10132,2.59,2.78,2.45,2.6923,10132,0.0,1.0
2015-03-24,2.52,2.632,2.497,2.63,1452,2.52,2.632,2.497,2.63,1452,0.0,1.0
2015-03-25,2.58,2.59,2.568,2.58,1545,2.58,2.59,2.568,2.58,1545,0.0,1.0
2015-03-26,2.52,2.5294,2.473,2.473,1920,2.52,2.5294,2.473,2.473,1920,0.0,1.0
2015-03-27,2.4,2.55,2.3,2.47,30408,2.4,2.55,2.3,2.47,30408,0.0,1.0
2015-03-30,2.38,2.41,2.25,2.32,40573,2.38,2.41,2.25,2.32,40573,0.0,1.0
2015-03-31,2.34,2.5,2.3388,2.48,20833,2.34,2.5,2.3388,2.48,20833,0.0,1.0
2015-04-01,2.3,2.4,2.26,2.33,5848,2.3,2.4,2.26,2.33,5848,0.0,1.0
2015-04-02,2.06,2.3216,1.87,2.31,88752,2.06,2.3216,1.87,2.31,88752,0.0,1.0
2015-04-06,2.08,2.09,2.0,2.05,50539,2.08,2.09,2.0,2.05,50539,0.0,1.0
2015-04-07,2.11,2.14,2.063,2.063,7330,2.11,2.14,2.063,2.063,7330,0.0,1.0
2015-04-08,2.13,2.18,2.11,2.13,11507,2.13,2.18,2.11,2.13,11507,0.0,1.0
2015-04-09,2.07,2.2,2.07,2.16,23560,2.07,2.2,2.07,2.16,23560,0.0,1.0
2015-04-10,2.09,2.09,1.97,2.0,15761,2.09,2.09,1.97,2.0,15761,0.0,1.0
2015-04-13,2.15,2.3388,2.1,2.2,49051,2.15,2.3388,2.1,2.2,49051,0.0,1.0
2015-04-14,2.17,2.17,2.03,2.04,13177,2.17,2.17,2.03,2.04,13177,0.0,1.0
2015-04-15,2.15,2.15,2.1,2.12,900,2.15,2.15,2.1,2.12,900,0.0,1.0
2015-04-16,2.22,2.22,2.139,2.1399,15841,2.22,2.22,2.139,2.1399,15841,0.0,1.0
2015-04-17,2.31,2.3101,2.23,2.23,4345,2.31,2.3101,2.23,2.23,4345,0.0,1.0
2015-04-20,2.19,2.241,2.06,2.24,4336,2.19,2.241,2.06,2.24,4336,0.0,1.0
2015-04-21,2.1,2.28,2.0501,2.09,1921,2.1,2.28,2.0501,2.09,1921,0.0,1.0
2015-04-22,2.21,2.2292,2.1243,2.1243,9427,2.21,2.2292,2.1243,2.1243,9427,0.0,1.0
2015-04-23,2.12,2.12,2.11,2.12,595,2.12,2.12,2.11,2.12,595,0.0,1.0
2015-04-24,2.07,2.13,2.03,2.07,11027,2.07,2.13,2.03,2.07,11027,0.0,1.0
2015-04-27,2.39,2.72,2.19,2.27,257951,2.39,2.72,2.19,2.27,257951,0.0,1.0
2015-04-28,2.55,2.62,2.34,2.5,36505,2.55,2.62,2.34,2.5,36505,0.0,1.0
2015-04-29,2.49,2.55,2.31,2.44,34239,2.49,2.55,2.31,2.44,34239,0.0,1.0
2015-04-30,2.534,2.65,2.34,2.34,48498,2.534,2.65,2.34,2.34,48498,0.0,1.0
2015-05-01,2.58,2.6,2.44,2.51,36329,2.58,2.6,2.44,2.51,36329,0.0,1.0
2015-05-04,2.64,2.7,2.431,2.54,86302,2.64,2.7,2.431,2.54,86302,0.0,1.0
2015-05-05,2.46,2.68,2.43,2.68,42409,2.46,2.68,2.43,2.68,42409,0.0,1.0
2015-05-06,2.42,2.56,2.42,2.44,43884,2.42,2.56,2.42,2.44,43884,0.0,1.0
2015-05-07,2.5,2.59,2.47,2.5,29564,2.5,2.59,2.47,2.5,29564,0.0,1.0
2015-05-08,2.57,2.58,2.48,2.519,46753,2.57,2.58,2.48,2.519,46753,0.0,1.0
2015-05-11,2.471,2.5799,2.44,2.44,62171,2.471,2.5799,2.44,2.44,62171,0.0,1.0
2015-05-12,2.41,2.51,2.4,2.5098,31850,2.41,2.51,2.4,2.5098,31850,0.0,1.0
2015-05-13,2.35,2.45,2.35,2.38,8175,2.35,2.45,2.35,2.38,8175,0.0,1.0
2015-05-14,2.37,2.42,2.36,2.368,10500,2.37,2.42,2.36,2.368,10500,0.0,1.0
2015-05-15,2.23,2.4,2.2,2.4,71698,2.23,2.4,2.2,2.4,71698,0.0,1.0
2015-05-18,2.25,2.25,2.2201,2.2201,605,2.25,2.25,2.2201,2.2201,605,0.0,1.0
2015-05-19,2.21,2.35,2.21,2.2201,7166,2.21,2.35,2.21,2.2201,7166,0.0,1.0
2015-05-20,2.26,2.36,2.26,2.2999,7379,2.26,2.36,2.26,2.2999,7379,0.0,1.0
2015-05-21,2.28,2.28,2.2601,2.2601,283,2.28,2.28,2.2601,2.2601,283,0.0,1.0
2015-05-22,2.25,2.3,2.185,2.28,11655,2.25,2.3,2.185,2.28,11655,0.0,1.0
2015-05-26,2.2,2.3208,2.2,2.2,550,2.2,2.3208,2.2,2.2,550,0.0,1.0
2015-05-27,2.25,2.42,2.24,2.4,15463,2.25,2.42,2.24,2.4,15463,0.0,1.0
2015-05-28,2.34,2.47,2.33,2.33,8300,2.34,2.47,2.33,2.33,8300,0.0,1.0
2015-05-29,2.4,2.45,2.27,2.39,34345,2.4,2.45,2.27,2.39,34345,0.0,1.0
2015-06-01,2.4,2.4,2.3,2.34,10244,2.4,2.4,2.3,2.34,10244,0.0,1.0
2015-06-02,2.36,2.37,2.36,2.36,1250,2.36,2.37,2.36,2.36,1250,0.0,1.0
2015-06-03,2.42,2.42,2.4,2.4,5628,2.42,2.42,2.4,2.4,5628,0.0,1.0
2015-06-04,2.39,2.4323,2.39,2.421,8850,2.39,2.4323,2.39,2.421,8850,0.0,1.0
2015-06-05,2.4899,2.4899,2.35,2.476,8498,2.4899,2.4899,2.35,2.476,8498,0.0,1.0
2015-06-08,2.4223,2.4223,2.4223,2.4223,124,2.4223,2.4223,2.4223,2.4223,124,0.0,1.0
2015-06-09,2.28,2.4206,2.23,2.4206,10344,2.28,2.4206,2.23,2.4206,10344,0.0,1.0
2015-06-10,2.19,2.38,2.16,2.35,18238,2.19,2.38,2.16,2.35,18238,0.0,1.0
2015-06-11,2.21,2.24,2.17,2.215,7710,2.21,2.24,2.17,2.215,7710,0.0,1.0
2015-06-12,2.17,2.2205,2.17,2.19,1202,2.17,2.2205,2.17,2.19,1202,0.0,1.0
2015-06-15,2.17,2.25,2.17,2.21,9083,2.17,2.25,2.17,2.21,9083,0.0,1.0
2015-06-16,2.17,2.24,2.16,2.21,18562,2.17,2.24,2.16,2.21,18562,0.0,1.0
2015-06-17,2.24,2.24,2.2299,2.23,971,2.24,2.24,2.2299,2.23,971,0.0,1.0
2015-06-18,2.201,2.201,2.201,2.201,327,2.201,2.201,2.201,2.201,327,0.0,1.0
2015-06-19,2.17,2.21,2.15,2.21,13916,2.17,2.21,2.15,2.21,13916,0.0,1.0
2015-06-22,2.17,2.17,2.17,2.17,87,2.17,2.17,2.17,2.17,87,0.0,1.0
2015-06-23,2.16,2.18,2.16,2.18,502,2.16,2.18,2.16,2.18,502,0.0,1.0
2015-06-24,2.06,2.16,2.032,2.16,14885,2.06,2.16,2.032,2.16,14885,0.0,1.0
2015-06-25,2.05,2.1,2.05,2.09,43803,2.05,2.1,2.05,2.09,43803,0.0,1.0
2015-06-26,2.06,2.11,2.01,2.09,26560,2.06,2.11,2.01,2.09,26560,0.0,1.0
2015-06-29,2.03,2.1,2.0,2.0999,9431,2.03,2.1,2.0,2.0999,9431,0.0,1.0
2015-06-30,2.28,2.37,2.0,2.03,34898,2.28,2.37,2.0,2.03,34898,0.0,1.0
2015-07-01,2.35,2.38,2.28,2.3,15158,2.35,2.38,2.28,2.3,15158,0.0,1.0
2015-07-02,2.26,2.38,2.23,2.35,10199,2.26,2.38,2.23,2.35,10199,0.0,1.0
2015-07-06,2.23,2.3,2.1101,2.3,16320,2.23,2.3,2.1101,2.3,16320,0.0,1.0
2015-07-07,2.2499,2.38,2.11,2.38,23160,2.2499,2.38,2.11,2.38,23160,0.0,1.0
2015-07-08,2.08,2.25,2.0742,2.25,16676,2.08,2.25,2.0742,2.25,16676,0.0,1.0
2015-07-09,2.0714,2.21,2.04,2.04,6472,2.0714,2.21,2.04,2.04,6472,0.0,1.0
2015-07-10,2.0984,2.107,2.06,2.09,8580,2.0984,2.107,2.06,2.09,8580,0.0,1.0
2015-07-13,2.11,2.1742,2.1,2.1462,6407,2.11,2.1742,2.1,2.1462,6407,0.0,1.0
2015-07-14,2.1401,2.1401,2.1012,2.12,3630,2.1401,2.1401,2.1012,2.12,3630,0.0,1.0
2015-07-15,2.14,2.249,2.05,2.1501,17689,2.14,2.249,2.05,2.1501,17689,0.0,1.0
2015-07-16,2.0697,2.1895,2.05,2.091,12241,2.0697,2.1895,2.05,2.091,12241,0.0,1.0
2015-07-17,2.0201,2.14,1.98,2.05,25744,2.0201,2.14,1.98,2.05,25744,0.0,1.0
2015-07-20,2.04,2.08,1.97,2.02,12078,2.04,2.08,1.97,2.02,12078,0.0,1.0
2015-07-21,2.01,2.15,2.0,2.05,27749,2.01,2.15,2.0,2.05,27749,0.0,1.0
2015-07-22,2.0019,2.0499,1.9915,2.014,11855,2.0019,2.0499,1.9915,2.014,11855,0.0,1.0
2015-07-23,2.01,2.05,1.96,2.04,20666,2.01,2.05,1.96,2.04,20666,0.0,1.0
2015-07-24,2.05,2.05,1.9501,1.9501,16639,2.05,2.05,1.9501,1.9501,16639,0.0,1.0
2015-07-27,2.19,2.2,2.03,2.05,21448,2.19,2.2,2.03,2.05,21448,0.0,1.0
2015-07-28,2.2,2.41,2.165,2.18,38986,2.2,2.41,2.165,2.18,38986,0.0,1.0
2015-07-29,2.0801,2.3,2.06,2.19,9477,2.0801,2.3,2.06,2.19,9477,0.0,1.0
2015-07-30,2.21,2.32,2.11,2.11,11007,2.21,2.32,2.11,2.11,11007,0.0,1.0
2015-07-31,2.24,2.29,2.06,2.29,20315,2.24,2.29,2.06,2.29,20315,0.0,1.0
2015-08-03,2.16,2.169,2.16,2.169,775,2.16,2.169,2.16,2.169,775,0.0,1.0
2015-08-04,2.25,2.27,2.13,2.25,6820,2.25,2.27,2.13,2.25,6820,0.0,1.0
2015-08-05,2.2,2.26,2.1272,2.26,3700,2.2,2.26,2.1272,2.26,3700,0.0,1.0
2015-08-06,2.06,2.19,2.06,2.19,6818,2.06,2.19,2.06,2.19,6818,0.0,1.0
2015-08-07,2.22,2.24,2.05,2.05,5561,2.22,2.24,2.05,2.05,5561,0.0,1.0
2015-08-10,2.25,2.25,2.1999,2.23,15599,2.25,2.25,2.1999,2.23,15599,0.0,1.0
2015-08-11,2.24,2.25,2.07,2.15,32289,2.24,2.25,2.07,2.15,32289,0.0,1.0
2015-08-12,2.24,2.28,2.13,2.13,9000,2.24,2.28,2.13,2.13,9000,0.0,1.0
2015-08-13,2.21,2.28,2.1201,2.1201,16156,2.21,2.28,2.1201,2.1201,16156,0.0,1.0
2015-08-14,2.25,2.25,2.21,2.21,3644,2.25,2.25,2.21,2.21,3644,0.0,1.0
2015-08-17,2.16,2.25,2.11,2.21,13557,2.16,2.25,2.11,2.21,13557,0.0,1.0
2015-08-18,2.24,2.24,2.24,2.24,112,2.24,2.24,2.24,2.24,112,0.0,1.0
2015-08-19,2.24,2.24,2.18,2.24,1672,2.24,2.24,2.18,2.24,1672,0.0,1.0
2015-08-20,2.14,2.14,2.125,2.1364,3718,2.14,2.14,2.125,2.1364,3718,0.0,1.0
2015-08-21,2.16,2.23,2.11,2.19,8737,2.16,2.23,2.11,2.19,8737,0.0,1.0
2015-08-24,2.06,2.235,2.02,2.15,31453,2.06,2.235,2.02,2.15,31453,0.0,1.0
2015-08-25,2.25,2.29,2.11,2.11,11342,2.25,2.29,2.11,2.11,11342,0.0,1.0
2015-08-26,2.23,2.25,2.21,2.22,3452,2.23,2.25,2.21,2.22,3452,0.0,1.0
2015-08-27,2.25,2.26,2.25,2.25,1976,2.25,2.26,2.25,2.25,1976,0.0,1.0
2015-08-28,2.27,2.407,2.26,2.26,2060,2.27,2.407,2.26,2.26,2060,0.0,1.0
2015-08-31,2.3101,2.4,2.26,2.4,4499,2.3101,2.4,2.26,2.4,4499,0.0,1.0
2015-09-01,2.29,2.38,2.25,2.3001,29245,2.29,2.38,2.25,2.3001,29245,0.0,1.0
2015-09-02,2.22,2.3,2.21,2.3,4888,2.22,2.3,2.21,2.3,4888,0.0,1.0
2015-09-03,2.25,2.29,2.21,2.29,3972,2.25,2.29,2.21,2.29,3972,0.0,1.0
2015-09-04,2.26,2.27,2.26,2.26,854,2.26,2.27,2.26,2.26,854,0.0,1.0
2015-09-08,2.3,2.3,2.3,2.3,844,2.3,2.3,2.3,2.3,844,0.0,1.0
2015-09-09,2.3,2.3,2.281,2.281,514,2.3,2.3,2.281,2.281,514,0.0,1.0
2015-09-10,2.23,2.3,2.23,2.3,2540,2.23,2.3,2.23,2.3,2540,0.0,1.0
2015-09-11,2.27,2.27,2.0806,2.2,15500,2.27,2.27,2.0806,2.2,15500,0.0,1.0
2015-09-14,2.29,2.29,2.227,2.227,511,2.29,2.29,2.227,2.227,511,0.0,1.0
2015-09-15,2.29,2.29,2.25,2.25,1180,2.29,2.29,2.25,2.25,1180,0.0,1.0
2015-09-16,2.35,2.4,2.261,2.2748,8930,2.35,2.4,2.261,2.2748,8930,0.0,1.0
2015-09-17,2.19,2.3,2.1859,2.3,15055,2.19,2.3,2.1859,2.3,15055,0.0,1.0
2015-09-18,2.15,2.3,2.15,2.3,6156,2.15,2.3,2.15,2.3,6156,0.0,1.0
2015-09-21,2.14,2.39,2.14,2.22,5931,2.14,2.39,2.14,2.22,5931,0.0,1.0
2015-09-22,2.15,2.3001,2.115,2.3,27254,2.15,2.3001,2.115,2.3,27254,0.0,1.0
2015-09-23,2.25,2.41,2.24,2.41,16232,2.25,2.41,2.24,2.41,16232,0.0,1.0
2015-09-24,2.25,2.3599,2.25,2.3,35215,2.25,2.3599,2.25,2.3,35215,0.0,1.0
2015-09-25,2.4599,2.59,2.27,2.4,51704,2.4599,2.59,2.27,2.4,51704,0.0,1.0
2015-09-28,2.22,2.5,2.14,2.5,68088,2.22,2.5,2.14,2.5,68088,0.0,1.0
2015-09-29,2.24,2.35,2.24,2.29,38157,2.24,2.35,2.24,2.29,38157,0.0,1.0
2015-09-30,2.55,2.57,2.21,2.21,12616,2.55,2.57,2.21,2.21,12616,0.0,1.0
2015-10-01,2.31,2.34,2.2601,2.2601,7415,2.31,2.34,2.2601,2.2601,7415,0.0,1.0
2015-10-02,2.35,2.35,2.35,2.35,6601,2.35,2.35,2.35,2.35,6601,0.0,1.0
2015-10-05,2.28,2.34,2.28,2.34,12186,2.28,2.34,2.28,2.34,12186,0.0,1.0
2015-10-06,2.34,2.34,2.28,2.28,663,2.34,2.34,2.28,2.28,663,0.0,1.0
2015-10-07,2.29,2.41,2.268,2.3,29048,2.29,2.41,2.268,2.3,29048,0.0,1.0
2015-10-08,2.3,2.35,2.22,2.325,31297,2.3,2.35,2.22,2.325,31297,0.0,1.0
2015-10-09,2.31,2.33,2.31,2.33,4781,2.31,2.33,2.31,2.33,4781,0.0,1.0
2015-10-12,2.32,2.45,2.26,2.33,20943,2.32,2.45,2.26,2.33,20943,0.0,1.0
2015-10-13,2.306,2.32,2.306,2.32,2323,2.306,2.32,2.306,2.32,2323,0.0,1.0
2015-10-14,2.2,2.29,2.2,2.28,6020,2.2,2.29,2.2,2.28,6020,0.0,1.0
2015-10-15,2.3,2.31,2.18,2.239,17363,2.3,2.31,2.18,2.239,17363,0.0,1.0
2015-10-16,2.3,2.3,2.18,2.18,6501,2.3,2.3,2.18,2.18,6501,0.0,1.0
2015-10-19,2.26,2.27,2.26,2.27,935,2.26,2.27,2.26,2.27,935,0.0,1.0
2015-10-20,2.17,2.24,2.17,2.23,5867,2.17,2.24,2.17,2.23,5867,0.0,1.0
2015-10-21,2.16,2.19,2.125,2.19,9553,2.16,2.19,2.125,2.19,9553,0.0,1.0
2015-10-22,2.2,2.21,2.14,2.15,16758,2.2,2.21,2.14,2.15,16758,0.0,1.0
2015-10-23,2.1,2.23,2.06,2.23,11863,2.1,2.23,2.06,2.23,11863,0.0,1.0
2015-10-26,2.09,2.12,2.05,2.1,10265,2.09,2.12,2.05,2.1,10265,0.0,1.0
2015-10-27,2.04,2.1,2.04,2.05,6997,2.04,2.1,2.04,2.05,6997,0.0,1.0
2015-10-28,2.0998,2.1,2.0998,2.1,5370,2.0998,2.1,2.0998,2.1,5370,0.0,1.0
2015-10-29,2.0998,2.0998,2.0998,2.0998,36,2.0998,2.0998,2.0998,2.0998,36,0.0,1.0
2015-10-30,2.06,2.16,2.06,2.0799,44214,2.06,2.16,2.06,2.0799,44214,0.0,1.0
2015-11-02,2.03,2.08,2.03,2.08,10468,2.03,2.08,2.03,2.08,10468,0.0,1.0
2015-11-03,2.0503,2.0503,2.0503,2.0503,972,2.0503,2.0503,2.0503,2.0503,972,0.0,1.0
2015-11-04,1.9997,2.1,1.9501,2.0498,14109,1.9997,2.1,1.9501,2.0498,14109,0.0,1.0
2015-11-05,1.9687,2.15,1.95,2.0,32429,1.9687,2.15,1.95,2.0,32429,0.0,1.0
2015-11-06,2.12,2.25,1.97,2.01,45117,2.12,2.25,1.97,2.01,45117,0.0,1.0
2015-11-09,2.05,2.05,2.0,2.05,21800,2.05,2.05,2.0,2.05,21800,0.0,1.0
2015-11-10,2.0278,2.07,1.96,2.02,27918,2.0278,2.07,1.96,2.02,27918,0.0,1.0
2015-11-11,2.0278,2.0278,2.0278,2.0278,0,2.0278,2.0278,2.0278,2.0278,0,0.0,1.0
2015-11-12,2.11,2.226,1.95,1.95,26545,2.11,2.226,1.95,1.95,26545,0.0,1.0
2015-11-13,2.05,2.1,2.0001,2.1,15645,2.05,2.1,2.0001,2.1,15645,0.0,1.0
2015-11-16,1.984,2.03,1.965,2.03,12634,1.984,2.03,1.965,2.03,12634,0.0,1.0
2015-11-17,1.97,1.99,1.92,1.95,6494,1.97,1.99,1.92,1.95,6494,0.0,1.0
2015-11-18,1.9,1.99,1.8751,1.96,8745,1.9,1.99,1.8751,1.96,8745,0.0,1.0
2015-11-19,1.85,1.94,1.81,1.88,57225,1.85,1.94,1.81,1.88,57225,0.0,1.0
2015-11-20,1.86,1.86,1.83,1.85,5507,1.86,1.86,1.83,1.85,5507,0.0,1.0
2015-11-23,1.7391,1.89,1.72,1.89,31394,1.7391,1.89,1.72,1.89,31394,0.0,1.0
2015-11-24,1.7701,1.905,1.7499,1.7499,32701,1.7701,1.905,1.7499,1.7499,32701,0.0,1.0
2015-11-25,1.8,1.8,1.79,1.79,499,1.8,1.8,1.79,1.79,499,0.0,1.0
2015-11-27,1.74,1.7817,1.74,1.7762,2128,1.74,1.7817,1.74,1.7762,2128,0.0,1.0
2015-11-30,1.98,1.981,1.7996,1.7996,28170,1.98,1.981,1.7996,1.7996,28170,0.0,1.0
2015-12-01,1.8447,2.0,1.8447,2.0,1666,1.8447,2.0,1.8447,2.0,1666,0.0,1.0
2015-12-02,1.99,1.99,1.87,1.87,4669,1.99,1.99,1.87,1.87,4669,0.0,1.0
2015-12-03,2.0,2.0,2.0,2.0,252,2.0,2.0,2.0,2.0,252,0.0,1.0
2015-12-04,1.98,1.98,1.98,1.98,158,1.98,1.98,1.98,1.98,158,0.0,1.0
2015-12-07,1.9,1.98,1.85,1.94,2179,1.9,1.98,1.85,1.94,2179,0.0,1.0
2015-12-08,1.93,1.985,1.8,1.88,9825,1.93,1.985,1.8,1.88,9825,0.0,1.0
2015-12-09,1.99,2.0,1.92,1.96,6258,1.99,2.0,1.92,1.96,6258,0.0,1.0
2015-12-10,2.0,2.0,1.9244,1.9244,2210,2.0,2.0,1.9244,1.9244,2210,0.0,1.0
2015-12-11,1.94,2.0,1.94,1.99,11305,1.94,2.0,1.94,1.99,11305,0.0,1.0
2015-12-14,2.01,2.02,1.91,2.02,1053,2.01,2.02,1.91,2.02,1053,0.0,1.0
2015-12-15,1.99,2.02,1.91,2.02,5528,1.99,2.02,1.91,2.02,5528,0.0,1.0
2015-12-16,1.97,2.01,1.9466,2.01,1504,1.97,2.01,1.9466,2.01,1504,0.0,1.0
2015-12-17,1.95,1.95,1.93,1.95,979,1.95,1.95,1.93,1.95,979,0.0,1.0
2015-12-18,1.85,1.95,1.85,1.95,6320,1.85,1.95,1.85,1.95,6320,0.0,1.0
2015-12-21,1.95,1.98,1.83,1.83,544,1.95,1.98,1.83,1.83,544,0.0,1.0
2015-12-22,1.95,2.0,1.84,1.96,3548,1.95,2.0,1.84,1.96,3548,0.0,1.0
2015-12-23,1.87,1.91,1.87,1.91,2506,1.87,1.91,1.87,1.91,2506,0.0,1.0
2015-12-24,1.77,1.85,1.77,1.8,1262,1.77,1.85,1.77,1.8,1262,0.0,1.0
2015-12-28,1.8,1.93,1.74,1.74,5160,1.8,1.93,1.74,1.74,5160,0.0,1.0
2015-12-29,1.9,1.92,1.77,1.8095,5236,1.9,1.92,1.77,1.8095,5236,0.0,1.0
2015-12-30,1.811,1.9,1.79,1.9,2429,1.811,1.9,1.79,1.9,2429,0.0,1.0
2015-12-31,1.88,1.92,1.86,1.86,5783,1.88,1.92,1.86,1.86,5783,0.0,1.0
2016-01-04,1.88,1.9,1.88,1.89,7300,1.88,1.9,1.88,1.89,7300,0.0,1.0
2016-01-05,1.88,1.88,1.88,1.88,3000,1.88,1.88,1.88,1.88,3000,0.0,1.0
2016-01-06,1.88,1.88,1.88,1.88,3,1.88,1.88,1.88,1.88,3,0.0,1.0
2016-01-07,1.85,1.85,1.85,1.85,103,1.85,1.85,1.85,1.85,103,0.0,1.0
2016-01-08,1.85,1.86,1.85,1.86,689,1.85,1.86,1.85,1.86,689,0.0,1.0
2016-01-11,1.88,1.88,1.72,1.84,1050,1.88,1.88,1.72,1.84,1050,0.0,1.0
2016-01-12,1.9,1.9,1.8999,1.8999,209,1.9,1.9,1.8999,1.8999,209,0.0,1.0
2016-01-13,1.55,1.79,1.14,1.79,22131,1.55,1.79,1.14,1.79,22131,0.0,1.0
2016-01-14,1.5184,1.62,1.5,1.5101,11019,1.5184,1.62,1.5,1.5101,11019,0.0,1.0
2016-01-15,1.44,1.51,1.44,1.5,7400,1.44,1.51,1.44,1.5,7400,0.0,1.0
2016-01-19,1.31,1.6,1.2,1.55,26431,1.31,1.6,1.2,1.55,26431,0.0,1.0
2016-01-20,1.3,1.33,1.16,1.16,6314,1.3,1.33,1.16,1.16,6314,0.0,1.0
2016-01-21,1.3,1.3,1.3,1.3,4,1.3,1.3,1.3,1.3,4,0.0,1.0
2016-01-22,1.3799,1.3899,1.29,1.29,9110,1.3799,1.3899,1.29,1.29,9110,0.0,1.0
2016-01-25,1.31,1.34,1.3,1.31,4431,1.31,1.34,1.3,1.31,4431,0.0,1.0
2016-01-26,1.3,1.4,1.25,1.25,1924,1.3,1.4,1.25,1.25,1924,0.0,1.0
2016-01-27,1.3,1.36,1.23,1.25,10656,1.3,1.36,1.23,1.25,10656,0.0,1.0
2016-01-28,1.36,1.43,1.15,1.34,7262,1.36,1.43,1.15,1.34,7262,0.0,1.0
2016-01-29,1.4815,1.4815,1.22,1.35,14039,1.4815,1.4815,1.22,1.35,14039,0.0,1.0
2016-02-01,1.3195,1.58,1.275,1.5,16115,1.3195,1.58,1.275,1.5,16115,0.0,1.0
2016-02-02,1.31,1.4,1.3,1.4,9326,1.31,1.4,1.3,1.4,9326,0.0,1.0
2016-02-03,1.25,1.3201,1.25,1.3201,6758,1.25,1.3201,1.25,1.3201,6758,0.0,1.0
2016-02-04,1.22,1.38,1.16,1.3,2363,1.22,1.38,1.16,1.3,2363,0.0,1.0
2016-02-05,1.2,1.2,1.16,1.2,5130,1.2,1.2,1.16,1.2,5130,0.0,1.0
2016-02-08,1.125,1.125,1.125,1.125,221,1.125,1.125,1.125,1.125,221,0.0,1.0
2016-02-09,1.11,1.15,1.01,1.124,24286,1.11,1.15,1.01,1.124,24286,0.0,1.0
2016-02-10,1.12,1.12,1.1,1.1,707,1.12,1.12,1.1,1.1,707,0.0,1.0
2016-02-11,1.11,1.13,1.08,1.13,5926,1.11,1.13,1.08,1.13,5926,0.0,1.0
2016-02-12,1.134,1.134,1.134,1.134,767,1.134,1.134,1.134,1.134,767,0.0,1.0
2016-02-16,1.0699,1.153,1.0101,1.153,3709,1.0699,1.153,1.0101,1.153,3709,0.0,1.0
2016-02-17,1.29,1.31,1.19,1.2099,33537,1.29,1.31,1.19,1.2099,33537,0.0,1.0
2016-02-18,1.1601,1.28,1.1601,1.28,3477,1.1601,1.28,1.1601,1.28,3477,0.0,1.0
2016-02-19,1.19,1.2899,1.19,1.2899,5267,1.19,1.2899,1.19,1.2899,5267,0.0,1.0
2016-02-22,1.22,1.2672,1.22,1.2672,11054,1.22,1.2672,1.22,1.2672,11054,0.0,1.0
2016-02-23,1.25,1.25,1.22,1.22,1790,1.25,1.25,1.22,1.22,1790,0.0,1.0
2016-02-24,1.24,1.25,1.14,1.2308,12697,1.24,1.25,1.14,1.2308,12697,0.0,1.0
2016-02-25,1.25,1.25,1.14,1.1516,11700,1.25,1.25,1.14,1.1516,11700,0.0,1.0
2016-02-26,1.08,1.17,1.08,1.15,17524,1.08,1.17,1.08,1.15,17524,0.0,1.0
2016-02-29,1.19,1.35,1.1,1.15,56999,1.19,1.35,1.1,1.15,56999,0.0,1.0
2016-03-01,1.12,1.26,1.1,1.26,30234,1.12,1.26,1.1,1.26,30234,0.0,1.0
2016-03-02,1.19,1.2,1.05,1.1001,40676,1.19,1.2,1.05,1.1001,40676,0.0,1.0
2016-03-03,1.2,1.21,1.163,1.19,27601,1.2,1.21,1.163,1.19,27601,0.0,1.0
2016-03-04,1.2,1.21,1.2,1.2,33274,1.2,1.21,1.2,1.2,33274,0.0,1.0
2016-03-07,1.19,1.19,1.15,1.19,6320,1.19,1.19,1.15,1.19,6320,0.0,1.0
2016-03-08,1.14,1.19,1.14,1.19,4904,1.14,1.19,1.14,1.19,4904,0.0,1.0
2016-03-09,1.18,1.18,1.15,1.17,4507,1.18,1.18,1.15,1.17,4507,0.0,1.0
2016-03-10,1.15,1.16,1.15,1.15,6739,1.15,1.16,1.15,1.15,6739,0.0,1.0
2016-03-11,1.12,1.15,1.1,1.15,23227,1.12,1.15,1.1,1.15,23227,0.0,1.0
2016-03-14,1.13,1.16,1.03,1.12,23072,1.13,1.16,1.03,1.12,23072,0.0,1.0
2016-03-15,1.06,1.1,1.01,1.09,60837,1.06,1.1,1.01,1.09,60837,0.0,1.0
2016-03-16,1.1001,1.1001,1.07,1.07,3848,1.1001,1.1001,1.07,1.07,3848,0.0,1.0
2016-03-17,1.13,1.14,1.13,1.14,386,1.13,1.14,1.13,1.14,386,0.0,1.0
2016-03-18,1.08,1.14,1.08,1.14,1883,1.08,1.14,1.08,1.14,1883,0.0,1.0
2016-03-21,1.1399,1.1399,1.0899,1.0899,6320,1.1399,1.1399,1.0899,1.0899,6320,0.0,1.0
2016-03-22,1.1084,1.1084,1.1084,1.1084,305,1.1084,1.1084,1.1084,1.1084,305,0.0,1.0
2016-03-23,1.12,1.1399,1.12,1.1399,10133,1.12,1.1399,1.12,1.1399,10133,0.0,1.0
2016-03-24,1.1399,1.14,1.12,1.12,25709,1.1399,1.14,1.12,1.12,25709,0.0,1.0
2016-03-28,1.2,1.2,1.11,1.14,19601,1.2,1.2,1.11,1.14,19601,0.0,1.0
2016-03-29,1.18,1.27,1.135,1.23,2862,1.18,1.27,1.135,1.23,2862,0.0,1.0
2016-03-30,1.18,1.25,1.14,1.14,17871,1.18,1.25,1.14,1.14,17871,0.0,1.0
2016-03-31,1.15,1.1644,1.11,1.1644,27021,1.15,1.1644,1.11,1.1644,27021,0.0,1.0
2016-04-01,1.16,1.2,1.16,1.2,2417,1.16,1.2,1.16,1.2,2417,0.0,1.0
2016-04-04,1.21,1.21,1.17,1.1701,6624,1.21,1.21,1.17,1.1701,6624,0.0,1.0
2016-04-05,1.24,1.27,1.2095,1.2095,13571,1.24,1.27,1.2095,1.2095,13571,0.0,1.0
2016-04-06,1.32,1.33,1.21,1.21,15640,1.32,1.33,1.21,1.21,15640,0.0,1.0
2016-04-07,1.42,1.48,1.3501,1.3501,11221,1.42,1.48,1.3501,1.3501,11221,0.0,1.0
2016-04-08,1.4896,1.67,1.442,1.464,18513,1.4896,1.67,1.442,1.464,18513,0.0,1.0
2016-04-11,1.65,1.65,1.5,1.5304,24838,1.65,1.65,1.5,1.5304,24838,0.0,1.0
2016-04-12,1.62,1.7,1.57,1.7,18568,1.62,1.7,1.57,1.7,18568,0.0,1.0
2016-04-13,1.64,1.76,1.6199,1.7316,6808,1.64,1.76,1.6199,1.7316,6808,0.0,1.0
2016-04-14,1.49,1.6823,1.41,1.67,28570,1.49,1.6823,1.41,1.67,28570,0.0,1.0
2016-04-15,1.65,1.73,1.48,1.48,5194,1.65,1.73,1.48,1.48,5194,0.0,1.0
2016-04-18,1.58,1.65,1.58,1.61,9930,1.58,1.65,1.58,1.61,9930,0.0,1.0
2016-04-19,1.5,1.7,1.5,1.7,33249,1.5,1.7,1.5,1.7,33249,0.0,1.0
2016-04-20,1.51,1.6,1.4301,1.4301,4348,1.51,1.6,1.4301,1.4301,4348,0.0,1.0
2016-04-21,1.56,1.59,1.5,1.51,12200,1.56,1.59,1.5,1.51,12200,0.0,1.0
2016-04-22,1.55,1.728,1.53,1.55,7725,1.55,1.728,1.53,1.55,7725,0.0,1.0
2016-04-25,1.51,1.55,1.505,1.52,2801,1.51,1.55,1.505,1.52,2801,0.0,1.0
2016-04-26,1.42,1.55,1.42,1.5,5553,1.42,1.55,1.42,1.5,5553,0.0,1.0
2016-04-27,1.51,1.54,1.51,1.51,1116,1.51,1.54,1.51,1.51,1116,0.0,1.0
2016-04-28,1.42,1.5,1.42,1.46,1180,1.42,1.5,1.42,1.46,1180,0.0,1.0
2016-04-29,1.41,1.45,1.41,1.45,7406,1.41,1.45,1.41,1.45,7406,0.0,1.0
2016-05-02,1.37,1.39,1.37,1.37,863,1.37,1.39,1.37,1.37,863,0.0,1.0
2016-05-03,1.23,1.3501,1.17,1.35,17068,1.23,1.3501,1.17,1.35,17068,0.0,1.0
2016-05-04,1.68,1.68,1.1,1.1899,79127,1.68,1.68,1.1,1.1899,79127,0.0,1.0
2016-05-05,1.38,1.68,1.3411,1.68,20368,1.38,1.68,1.3411,1.68,20368,0.0,1.0
2016-05-06,1.37,1.4599,1.3,1.34,2967,1.37,1.4599,1.3,1.34,2967,0.0,1.0
2016-05-09,1.28,1.377,1.28,1.37,5085,1.28,1.377,1.28,1.37,5085,0.0,1.0
2016-05-10,1.31,1.35,1.31,1.31,8685,1.31,1.35,1.31,1.31,8685,0.0,1.0
2016-05-11,1.33,1.368,1.3,1.3,3585,1.33,1.368,1.3,1.3,3585,0.0,1.0
2016-05-12,1.28,1.38,1.28,1.35,5668,1.28,1.38,1.28,1.35,5668,0.0,1.0
2016-05-13,1.2139,1.2899,1.2,1.28,8400,1.2139,1.2899,1.2,1.28,8400,0.0,1.0
2016-05-16,1.2,1.28,1.2,1.23,4945,1.2,1.28,1.2,1.23,4945,0.0,1.0
2016-05-17,1.11,1.28,1.09,1.28,15925,1.11,1.28,1.09,1.28,15925,0.0,1.0
2016-05-18,1.0689,1.07,1.0,1.07,94771,1.0689,1.07,1.0,1.07,94771,0.0,1.0
2016-05-19,1.04,1.07,0.9727,1.04,21632,1.04,1.07,0.9727,1.04,21632,0.0,1.0
2016-05-20,1.08,1.1,1.04,1.04,5757,1.08,1.1,1.04,1.04,5757,0.0,1.0
2016-05-23,1.07,1.08,1.03,1.08,10255,1.07,1.08,1.03,1.08,10255,0.0,1.0
2016-05-24,1.01,1.05,1.01,1.0152,39201,1.01,1.05,1.01,1.0152,39201,0.0,1.0
2016-05-25,1.08,1.09,1.045,1.05,27632,1.08,1.09,1.045,1.05,27632,0.0,1.0
2016-05-26,1.09,1.11,1.08,1.08,31758,1.09,1.11,1.08,1.08,31758,0.0,1.0
2016-05-27,1.09,1.09,0.953,1.09,17216,1.09,1.09,0.953,1.09,17216,0.0,1.0
2016-05-31,1.0105,1.1,1.0,1.01,9591,1.0105,1.1,1.0,1.01,9591,0.0,1.0
2016-06-01,1.0283,1.09,1.0,1.01,16030,1.0283,1.09,1.0,1.01,16030,0.0,1.0
2016-06-02,1.03,1.08,0.96,1.01,23888,1.03,1.08,0.96,1.01,23888,0.0,1.0
2016-06-03,1.04,1.07,1.04,1.04,5700,1.04,1.07,1.04,1.04,5700,0.0,1.0
2016-06-06,1.07,1.07,1.0201,1.05,3095,1.07,1.07,1.0201,1.05,3095,0.0,1.0
2016-06-07,1.59,3.4199,1.25,1.25,2710198,1.59,3.4199,1.25,1.25,2710198,0.0,1.0
2016-06-08,1.64,1.78,1.56,1.75,390323,1.64,1.78,1.56,1.75,390323,0.0,1.0
2016-06-09,1.5986,1.68,1.55,1.68,84346,1.5986,1.68,1.55,1.68,84346,0.0,1.0
2016-06-10,1.68,1.7,1.55,1.64,61069,1.68,1.7,1.55,1.64,61069,0.0,1.0
2016-06-13,1.72,1.75,1.6,1.66,92588,1.72,1.75,1.6,1.66,92588,0.0,1.0
2016-06-14,1.74,1.75,1.6406,1.7,20394,1.74,1.75,1.6406,1.7,20394,0.0,1.0
2016-06-15,1.74,1.75,1.68,1.73,40127,1.74,1.75,1.68,1.73,40127,0.0,1.0
2016-06-16,1.66,1.75,1.66,1.75,28858,1.66,1.75,1.66,1.75,28858,0.0,1.0
2016-06-17,1.75,1.75,1.65,1.65,16697,1.75,1.75,1.65,1.65,16697,0.0,1.0
2016-06-20,1.7,1.75,1.64,1.75,37303,1.7,1.75,1.64,1.75,37303,0.0,1.0
2016-06-21,1.67,1.69,1.61,1.66,9919,1.67,1.69,1.61,1.66,9919,0.0,1.0
2016-06-22,1.68,1.715,1.62,1.63,15518,1.68,1.715,1.62,1.63,15518,0.0,1.0
2016-06-23,1.6,1.75,1.6,1.61,15634,1.6,1.75,1.6,1.61,15634,0.0,1.0
2016-06-24,1.72,1.72,1.5401,1.6,9123,1.72,1.72,1.5401,1.6,9123,0.0,1.0
2016-06-27,1.62,1.7,1.57,1.7,4497,1.62,1.7,1.57,1.7,4497,0.0,1.0
2016-06-28,1.65,1.69,1.57,1.58,20038,1.65,1.69,1.57,1.58,20038,0.0,1.0
2016-06-29,1.58,1.7,1.58,1.6972,7217,1.58,1.7,1.58,1.6972,7217,0.0,1.0
2016-06-30,1.61,1.7,1.57,1.62,7571,1.61,1.7,1.57,1.62,7571,0.0,1.0
2016-07-01,1.68,1.6838,1.58,1.61,15208,1.68,1.6838,1.58,1.61,15208,0.0,1.0
2016-07-05,1.59,1.83,1.5801,1.59,78516,1.59,1.83,1.5801,1.59,78516,0.0,1.0
2016-07-06,1.6,1.66,1.6,1.66,453,1.6,1.66,1.6,1.66,453,0.0,1.0
2016-07-07,1.61,1.6624,1.6,1.61,2653,1.61,1.6624,1.6,1.61,2653,0.0,1.0
2016-07-08,1.56,1.69,1.56,1.59,17060,1.56,1.69,1.56,1.59,17060,0.0,1.0
2016-07-11,1.62,1.66,1.56,1.58,9625,1.62,1.66,1.56,1.58,9625,0.0,1.0
2016-07-12,1.65,1.75,1.6,1.6,16826,1.65,1.75,1.6,1.6,16826,0.0,1.0
2016-07-13,1.67,1.71,1.58,1.68,11330,1.67,1.71,1.58,1.68,11330,0.0,1.0
2016-07-14,1.59,1.69,1.58,1.62,56685,1.59,1.69,1.58,1.62,56685,0.0,1.0
2016-07-15,1.67,1.88,1.58,1.58,39127,1.67,1.88,1.58,1.58,39127,0.0,1.0
2016-07-18,1.78,1.85,1.71,1.85,22905,1.78,1.85,1.71,1.85,22905,0.0,1.0
2016-07-19,1.77,1.82,1.7,1.8,18387,1.77,1.82,1.7,1.8,18387,0.0,1.0
2016-07-20,1.69,1.8151,1.68,1.781,36304,1.69,1.8151,1.68,1.781,36304,0.0,1.0
2016-07-21,1.64,1.71,1.64,1.7,11202,1.64,1.71,1.64,1.7,11202,0.0,1.0
2016-07-22,1.71,1.739,1.64,1.64,31167,1.71,1.739,1.64,1.64,31167,0.0,1.0
2016-07-25,1.681,1.7,1.681,1.6949,1300,1.681,1.7,1.681,1.6949,1300,0.0,1.0
2016-07-26,1.8,1.8,1.666,1.69,43662,1.8,1.8,1.666,1.69,43662,0.0,1.0
2016-07-27,1.82,1.99,1.58,1.85,177667,1.82,1.99,1.58,1.85,177667,0.0,1.0
2016-07-28,1.83,1.83,1.7635,1.7732,5071,1.83,1.83,1.7635,1.7732,5071,0.0,1.0
2016-07-29,1.74,1.8,1.72,1.8,26043,1.74,1.8,1.72,1.8,26043,0.0,1.0
2016-08-01,1.77,1.83,1.71,1.74,13696,1.77,1.83,1.71,1.74,13696,0.0,1.0
2016-08-02,1.84,1.84,1.66,1.76,15068,1.84,1.84,1.66,1.76,15068,0.0,1.0
2016-08-03,1.8,1.8,1.69,1.75,12477,1.8,1.8,1.69,1.75,12477,0.0,1.0
2016-08-04,1.82,1.84,1.69,1.79,8493,1.82,1.84,1.69,1.79,8493,0.0,1.0
2016-08-05,1.8,1.8,1.7,1.75,16810,1.8,1.8,1.7,1.75,16810,0.0,1.0
2016-08-08,1.96,1.98,1.75,1.75,45008,1.96,1.98,1.75,1.75,45008,0.0,1.0
2016-08-09,1.87,2.08,1.85,1.88,71951,1.87,2.08,1.85,1.88,71951,0.0,1.0
2016-08-10,1.84,2.0,1.82,1.84,116225,1.84,2.0,1.82,1.84,116225,0.0,1.0
2016-08-11,1.8,1.9,1.8,1.85,76625,1.8,1.9,1.8,1.85,76625,0.0,1.0
2016-08-12,1.79,1.83,1.77,1.7999,14494,1.79,1.83,1.77,1.7999,14494,0.0,1.0
2016-08-15,1.86,1.9,1.85,1.899,17821,1.86,1.9,1.85,1.899,17821,0.0,1.0
2016-08-16,1.78,1.88,1.74,1.88,8016,1.78,1.88,1.74,1.88,8016,0.0,1.0
2016-08-17,1.8,1.8,1.72,1.72,1641,1.8,1.8,1.72,1.72,1641,0.0,1.0
2016-08-18,1.76,1.81,1.73,1.73,6654,1.76,1.81,1.73,1.73,6654,0.0,1.0
2016-08-19,1.86,1.86,1.72,1.78,5584,1.86,1.86,1.72,1.78,5584,0.0,1.0
2016-08-22,1.77,1.86,1.74,1.8,3200,1.77,1.86,1.74,1.8,3200,0.0,1.0
2016-08-23,1.71,1.774,1.71,1.73,5898,1.71,1.774,1.71,1.73,5898,0.0,1.0
2016-08-24,1.9679,2.47,1.82,1.82,1380858,1.9679,2.47,1.82,1.82,1380858,0.0,1.0
2016-08-25,1.95,2.12,1.84,2.12,77080,1.95,2.12,1.84,2.12,77080,0.0,1.0
2016-08-26,2.19,2.19,1.91,1.97,131886,2.19,2.19,1.91,1.97,131886,0.0,1.0
2016-08-29,2.19,2.23,1.95,2.21,43123,2.19,2.23,1.95,2.21,43123,0.0,1.0
2016-08-30,2.5,2.75,2.18,2.21,125301,2.5,2.75,2.18,2.21,125301,0.0,1.0
2016-08-31,2.42,2.69,2.37,2.48,76157,2.42,2.69,2.37,2.48,76157,0.0,1.0
2016-09-01,2.56,2.579,2.3989,2.46,32531,2.56,2.579,2.3989,2.46,32531,0.0,1.0
2016-09-02,2.56,2.69,2.46,2.58,76403,2.56,2.69,2.46,2.58,76403,0.0,1.0
2016-09-06,2.55,2.5801,2.41,2.55,15573,2.55,2.5801,2.41,2.55,15573,0.0,1.0
2016-09-07,2.52,2.64,2.52,2.53,47010,2.52,2.64,2.52,2.53,47010,0.0,1.0
2016-09-08,2.51,2.55,2.38,2.55,36908,2.51,2.55,2.38,2.55,36908,0.0,1.0
2016-09-09,2.4801,2.5773,2.39,2.39,12057,2.4801,2.5773,2.39,2.39,12057,0.0,1.0
2016-09-12,2.36,2.43,2.25,2.4,21116,2.36,2.43,2.25,2.4,21116,0.0,1.0
2016-09-13,2.32,2.36,2.21,2.36,8590,2.32,2.36,2.21,2.36,8590,0.0,1.0
2016-09-14,2.3,2.39,2.29,2.29,12349,2.3,2.39,2.29,2.29,12349,0.0,1.0
2016-09-15,2.35,2.44,2.22,2.22,25043,2.35,2.44,2.22,2.22,25043,0.0,1.0
2016-09-16,2.41,2.4233,2.31,2.31,120754,2.41,2.4233,2.31,2.31,120754,0.0,1.0
2016-09-19,2.15,2.42,2.05,2.41,141397,2.15,2.42,2.05,2.41,141397,0.0,1.0
2016-09-20,2.335,2.47,2.09,2.15,101665,2.335,2.47,2.09,2.15,101665,0.0,1.0
2016-09-21,2.34,2.3499,2.3,2.32,28131,2.34,2.3499,2.3,2.32,28131,0.0,1.0
2016-09-22,2.35,2.35,2.3,2.3101,13680,2.35,2.35,2.3,2.3101,13680,0.0,1.0
2016-09-23,2.79,2.79,2.3664,2.38,196663,2.79,2.79,2.3664,2.38,196663,0.0,1.0
2016-09-26,2.74,2.89,2.62,2.76,51077,2.74,2.89,2.62,2.76,51077,0.0,1.0
2016-09-27,2.98,2.9899,2.55,2.72,111367,2.98,2.9899,2.55,2.72,111367,0.0,1.0
2016-09-28,3.0,3.09,2.92,2.99,78879,3.0,3.09,2.92,2.99,78879,0.0,1.0
2016-09-29,2.98,3.07,2.75,3.0,219061,2.98,3.07,2.75,3.0,219061,0.0,1.0
2016-09-30,3.21,3.25,2.51,2.51,126044,3.21,3.25,2.51,2.51,126044,0.0,1.0
2016-10-03,3.17,3.2899,3.15,3.2,73902,3.17,3.2899,3.15,3.2,73902,0.0,1.0
2016-10-04,3.0001,3.2,3.0,3.13,33430,3.0001,3.2,3.0,3.13,33430,0.0,1.0
2016-10-05,2.94,3.05,2.89,3.05,52281,2.94,3.05,2.89,3.05,52281,0.0,1.0
2016-10-06,2.7501,2.9799,2.69,2.92,79243,2.7501,2.9799,2.69,2.92,79243,0.0,1.0
2016-10-07,2.67,2.8799,2.65,2.82,73278,2.67,2.8799,2.65,2.82,73278,0.0,1.0
2016-10-10,2.91,3.04,2.7782,2.89,85551,2.91,3.04,2.7782,2.89,85551,0.0,1.0
2016-10-11,2.94,2.95,2.74,2.85,30672,2.94,2.95,2.74,2.85,30672,0.0,1.0
2016-10-12,2.71,2.8799,2.66,2.77,57112,2.71,2.8799,2.66,2.77,57112,0.0,1.0
2016-10-13,2.73,2.85,2.71,2.82,6079,2.73,2.85,2.71,2.82,6079,0.0,1.0
2016-10-14,2.77,2.79,2.68,2.78,49712,2.77,2.79,2.68,2.78,49712,0.0,1.0
2016-10-17,2.83,2.9199,2.72,2.83,86699,2.83,2.9199,2.72,2.83,86699,0.0,1.0
2016-10-18,2.81,2.83,2.66,2.83,17000,2.81,2.83,2.66,2.83,17000,0.0,1.0
2016-10-19,2.91,2.93,2.71,2.77,149499,2.91,2.93,2.71,2.77,149499,0.0,1.0
2016-10-20,2.97,3.07,2.83,2.97,576748,2.97,3.07,2.83,2.97,576748,0.0,1.0
2016-10-21,2.99,3.05,2.86,2.95,123663,2.99,3.05,2.86,2.95,123663,0.0,1.0
2016-10-24,3.14,3.15,2.88,2.98,350505,3.14,3.15,2.88,2.98,350505,0.0,1.0
2016-10-25,3.1,3.19,3.0857,3.15,339404,3.1,3.19,3.0857,3.15,339404,0.0,1.0
2016-10-26,2.95,3.1839,2.801,3.07,129565,2.95,3.1839,2.801,3.07,129565,0.0,1.0
2016-10-27,3.19,3.19,2.8,2.93,162398,3.19,3.19,2.8,2.93,162398,0.0,1.0
2016-10-28,3.3,3.32,3.01,3.15,126300,3.3,3.32,3.01,3.15,126300,0.0,1.0
2016-10-31,3.45,3.54,3.265,3.32,165097,3.45,3.54,3.265,3.32,165097,0.0,1.0
2016-11-01,3.21,3.5792,3.065,3.47,92030,3.21,3.5792,3.065,3.47,92030,0.0,1.0
2016-11-02,3.19,3.36,3.08,3.23,37870,3.19,3.36,3.08,3.23,37870,0.0,1.0
2016-11-03,3.26,3.38,3.15,3.16,32608,3.26,3.38,3.15,3.16,32608,0.0,1.0
2016-11-04,3.27,3.36,3.23,3.23,12443,3.27,3.36,3.23,3.23,12443,0.0,1.0
2016-11-07,3.18,3.25,3.18,3.2,11373,3.18,3.25,3.18,3.2,11373,0.0,1.0
2016-11-08,3.2,3.2345,3.12,3.2,33293,3.2,3.2345,3.12,3.2,33293,0.0,1.0
2016-11-09,3.04,3.14,2.511,3.14,55862,3.04,3.14,2.511,3.14,55862,0.0,1.0
2016-11-10,2.915,3.07,2.89,3.06,15822,2.915,3.07,2.89,3.06,15822,0.0,1.0
2016-11-11,3.02,3.09,2.9,2.9484,7611,3.02,3.09,2.9,2.9484,7611,0.0,1.0
2016-11-14,2.95,3.09,2.95,3.0548,7879,2.95,3.09,2.95,3.0548,7879,0.0,1.0
2016-11-15,2.98,3.07,2.9,2.9,14729,2.98,3.07,2.9,2.9,14729,0.0,1.0
2016-11-16,3.04,3.07,2.88,2.97,31333,3.04,3.07,2.88,2.97,31333,0.0,1.0
2016-11-17,3.04,3.04,2.9077,2.9711,6961,3.04,3.04,2.9077,2.9711,6961,0.0,1.0
2016-11-18,3.0,3.03,2.9375,3.0,26885,3.0,3.03,2.9375,3.0,26885,0.0,1.0
2016-11-21,2.98,3.0,2.964,3.0,7593,2.98,3.0,2.964,3.0,7593,0.0,1.0
2016-11-22,3.0,3.04,2.88,2.9758,15407,3.0,3.04,2.88,2.9758,15407,0.0,1.0
2016-11-23,2.97,2.97,2.9,2.95,15941,2.97,2.97,2.9,2.95,15941,0.0,1.0
2016-11-25,2.97,3.0,2.8632,3.0,2790,2.97,3.0,2.8632,3.0,2790,0.0,1.0
2016-11-28,2.96,3.03,2.96,2.96,15818,2.96,3.03,2.96,2.96,15818,0.0,1.0
2016-11-29,3.0,3.0,2.9499,2.9499,1861,3.0,3.0,2.9499,2.9499,1861,0.0,1.0
2016-11-30,2.99,3.05,2.92,2.997,12810,2.99,3.05,2.92,2.997,12810,0.0,1.0
2016-12-01,3.05,3.055,3.0,3.03,4818,3.05,3.055,3.0,3.03,4818,0.0,1.0
2016-12-02,3.07,3.15,2.6659,3.09,17437,3.07,3.15,2.6659,3.09,17437,0.0,1.0
2016-12-05,3.0,3.07,2.75,2.9,35010,3.0,3.07,2.75,2.9,35010,0.0,1.0
2016-12-06,2.89,3.005,2.89,2.99,17399,2.89,3.005,2.89,2.99,17399,0.0,1.0
2016-12-07,2.96,2.99,2.93,2.98,12195,2.96,2.99,2.93,2.98,12195,0.0,1.0
2016-12-08,2.87,2.95,2.84,2.9,25282,2.87,2.95,2.84,2.9,25282,0.0,1.0
2016-12-09,2.75,2.94,2.73,2.94,31737,2.75,2.94,2.73,2.94,31737,0.0,1.0
2016-12-12,2.75,2.8,2.75,2.8,12006,2.75,2.8,2.75,2.8,12006,0.0,1.0
2016-12-13,2.89,2.905,2.6241,2.7501,22023,2.89,2.905,2.6241,2.7501,22023,0.0,1.0
2016-12-14,2.6,2.8153,2.57,2.77,47712,2.6,2.8153,2.57,2.77,47712,0.0,1.0
2016-12-15,2.53,2.781,2.5,2.65,54814,2.53,2.781,2.5,2.65,54814,0.0,1.0
2016-12-16,2.37,2.7,2.231,2.7,39887,2.37,2.7,2.231,2.7,39887,0.0,1.0
2016-12-19,2.45,2.63,2.44,2.5,24290,2.45,2.63,2.44,2.5,24290,0.0,1.0
2016-12-20,2.5,2.65,2.48,2.5084,36425,2.5,2.65,2.48,2.5084,36425,0.0,1.0
2016-12-21,2.5,2.5852,2.43,2.55,21845,2.5,2.5852,2.43,2.55,21845,0.0,1.0
2016-12-22,2.38,2.48,2.32,2.48,29748,2.38,2.48,2.32,2.48,29748,0.0,1.0
2016-12-23,2.39,2.41,2.33,2.37,11344,2.39,2.41,2.33,2.37,11344,0.0,1.0
2016-12-27,2.36,2.53,2.33,2.387,12364,2.36,2.53,2.33,2.387,12364,0.0,1.0
2016-12-28,2.35,2.3855,2.32,2.37,15002,2.35,2.3855,2.32,2.37,15002,0.0,1.0
2016-12-29,2.4,2.439,2.32,2.4273,36213,2.4,2.439,2.32,2.4273,36213,0.0,1.0
2016-12-30,2.41,2.43,2.34,2.3611,68335,2.41,2.43,2.34,2.3611,68335,0.0,1.0
2017-01-03,2.38,2.4,2.25,2.34,25511,2.38,2.4,2.25,2.34,25511,0.0,1.0
2017-01-04,2.32,2.3784,2.24,2.34,23270,2.32,2.3784,2.24,2.34,23270,0.0,1.0
2017-01-05,2.3,2.63,2.24,2.35,64194,2.3,2.63,2.24,2.35,64194,0.0,1.0
2017-01-06,2.34,2.37,2.3,2.3,47778,2.34,2.37,2.3,2.3,47778,0.0,1.0
2017-01-09,2.37,2.45,2.32,2.32,7730,2.37,2.45,2.32,2.32,7730,0.0,1.0
2017-01-10,2.37,2.42,2.35,2.35,17990,2.37,2.42,2.35,2.35,17990,0.0,1.0
2017-01-11,2.46,2.47,2.37,2.37,16387,2.46,2.47,2.37,2.37,16387,0.0,1.0
2017-01-12,2.48,2.524,2.48,2.48,2966,2.48,2.524,2.48,2.48,2966,0.0,1.0
2017-01-13,2.52,2.59,2.45,2.45,10832,2.52,2.59,2.45,2.45,10832,0.0,1.0
2017-01-17,2.44,2.62,2.36,2.56,16054,2.44,2.62,2.36,2.56,16054,0.0,1.0
2017-01-18,2.4,2.4775,2.36,2.39,4499,2.4,2.4775,2.36,2.39,4499,0.0,1.0
2017-01-19,2.45,2.47,2.359,2.39,13602,2.45,2.47,2.359,2.39,13602,0.0,1.0
2017-01-20,2.37,2.5,2.37,2.47,4224,2.37,2.5,2.37,2.47,4224,0.0,1.0
2017-01-23,2.4201,2.5,2.42,2.43,7239,2.4201,2.5,2.42,2.43,7239,0.0,1.0
2017-01-24,2.46,2.54,2.41,2.41,20601,2.46,2.54,2.41,2.41,20601,0.0,1.0
2017-01-25,2.43,2.5629,2.36,2.5,31221,2.43,2.5629,2.36,2.5,31221,0.0,1.0
2017-01-26,2.4,2.5,2.37,2.48,7253,2.4,2.5,2.37,2.48,7253,0.0,1.0
2017-01-27,2.63,2.63,2.4,2.44,23203,2.63,2.63,2.4,2.44,23203,0.0,1.0
2017-01-30,2.4,2.54,2.4,2.5,34538,2.4,2.54,2.4,2.5,34538,0.0,1.0
2017-01-31,2.36,2.4,2.35,2.4,8584,2.36,2.4,2.35,2.4,8584,0.0,1.0
2017-02-01,2.38,2.46,2.35,2.36,4118,2.38,2.46,2.35,2.36,4118,0.0,1.0
2017-02-02,2.41,2.47,2.35,2.41,7775,2.41,2.47,2.35,2.41,7775,0.0,1.0
2017-02-03,2.3,2.4,2.27,2.36,33017,2.3,2.4,2.27,2.36,33017,0.0,1.0
2017-02-06,2.19,2.42,2.19,2.38,28402,2.19,2.42,2.19,2.38,28402,0.0,1.0
2017-02-07,2.21,2.29,2.15,2.19,30889,2.21,2.29,2.15,2.19,30889,0.0,1.0
2017-02-08,3.0,3.69,2.15,2.19,9265782,3.0,3.69,2.15,2.19,9265782,0.0,1.0
2017-02-09,3.3,3.51,2.92,3.32,2554965,3.3,3.51,2.92,3.32,2554965,0.0,1.0
2017-02-10,3.34,3.35,3.05,3.28,574450,3.34,3.35,3.05,3.28,574450,0.0,1.0
2017-02-13,3.89,3.95,3.24,3.36,1077656,3.89,3.95,3.24,3.36,1077656,0.0,1.0
2017-02-14,3.82,3.85,3.56,3.84,463268,3.82,3.85,3.56,3.84,463268,0.0,1.0
2017-02-15,3.99,4.17,3.52,3.78,418581,3.99,4.17,3.52,3.78,418581,0.0,1.0
2017-02-16,4.05,4.08,3.9,4.03,153869,4.05,4.08,3.9,4.03,153869,0.0,1.0
2017-02-17,4.11,4.12,3.89,3.93,153917,4.11,4.12,3.89,3.93,153917,0.0,1.0
2017-02-21,4.99,5.28,4.13,4.28,1430254,4.99,5.28,4.13,4.28,1430254,0.0,1.0
2017-02-22,4.6,4.95,4.44,4.65,340569,4.6,4.95,4.44,4.65,340569,0.0,1.0
2017-02-23,4.57,4.59,4.36,4.51,127925,4.57,4.59,4.36,4.51,127925,0.0,1.0
2017-02-24,4.75,4.77,4.35,4.46,162651,4.75,4.77,4.35,4.46,162651,0.0,1.0
2017-02-27,4.93,5.05,4.63,4.82,151456,4.93,5.05,4.63,4.82,151456,0.0,1.0
2017-02-28,5.24,5.26,4.74,4.99,196648,5.24,5.26,4.74,4.99,196648,0.0,1.0
2017-03-01,5.07,5.3,5.0,5.29,145924,5.07,5.3,5.0,5.29,145924,0.0,1.0
2017-03-02,4.8,5.2,4.75,5.1,160749,4.8,5.2,4.75,5.1,160749,0.0,1.0
2017-03-03,5.09,5.24,4.7,4.8,254051,5.09,5.24,4.7,4.8,254051,0.0,1.0
2017-03-06,4.98,5.15,4.79,5.15,158490,4.98,5.15,4.79,5.15,158490,0.0,1.0
2017-03-07,4.84,4.92,4.75,4.92,51935,4.84,4.92,4.75,4.92,51935,0.0,1.0
2017-03-08,4.8,4.99,4.62,4.76,96257,4.8,4.99,4.62,4.76,96257,0.0,1.0
2017-03-09,5.01,5.05,4.75,4.75,114104,5.01,5.05,4.75,4.75,114104,0.0,1.0
2017-03-10,5.24,5.45,4.94,5.03,601201,5.24,5.45,4.94,5.03,601201,0.0,1.0
2017-03-13,4.91,5.34,4.86,5.25,213915,4.91,5.34,4.86,5.25,213915,0.0,1.0
2017-03-14,4.75,4.92,4.52,4.92,100014,4.75,4.92,4.52,4.92,100014,0.0,1.0
2017-03-15,4.72,4.83,4.53,4.75,49970,4.72,4.83,4.53,4.75,49970,0.0,1.0
2017-03-16,4.65,4.81,4.38,4.69,64359,4.65,4.81,4.38,4.69,64359,0.0,1.0
2017-03-17,5.08,5.27,4.66,4.69,108267,5.08,5.27,4.66,4.69,108267,0.0,1.0
2017-03-20,5.03,5.03,4.8,4.98,40760,5.03,5.03,4.8,4.98,40760,0.0,1.0
2017-03-21,4.99,5.03,4.83,5.03,51695,4.99,5.03,4.83,5.03,51695,0.0,1.0
2017-03-22,4.9,4.95,4.7,4.95,69041,4.9,4.95,4.7,4.95,69041,0.0,1.0
2017-03-23,5.14,5.14,4.9,4.91,73031,5.14,5.14,4.9,4.91,73031,0.0,1.0
2017-03-24,5.16,5.29,5.0,5.11,96056,5.16,5.29,5.0,5.11,96056,0.0,1.0
2017-03-27,5.19,5.24,5.01,5.05,121998,5.19,5.24,5.01,5.05,121998,0.0,1.0
2017-03-28,5.17,5.24,5.05,5.2,92038,5.17,5.24,5.05,5.2,92038,0.0,1.0
2017-03-29,5.23,5.25,5.06,5.2,61737,5.23,5.25,5.06,5.2,61737,0.0,1.0
2017-03-30,5.41,6.1,5.2,5.23,657557,5.41,6.1,5.2,5.23,657557,0.0,1.0
2017-03-31,4.81,5.2,4.16,5.0,649628,4.81,5.2,4.16,5.0,649628,0.0,1.0
2017-04-03,4.77,4.85,4.52,4.7,221133,4.77,4.85,4.52,4.7,221133,0.0,1.0
2017-04-04,4.43,5.04,4.34,4.97,248676,4.43,5.04,4.34,4.97,248676,0.0,1.0
2017-04-05,3.77,4.5,3.55,4.46,387292,3.77,4.5,3.55,4.46,387292,0.0,1.0
2017-04-06,4.11,4.25,3.84,3.84,288316,4.11,4.25,3.84,3.84,288316,0.0,1.0
2017-04-07,4.28,4.38,4.01,4.34,174374,4.28,4.38,4.01,4.34,174374,0.0,1.0
2017-04-10,3.84,4.09,3.81,4.08,516677,3.84,4.09,3.81,4.08,516677,0.0,1.0
2017-04-11,4.01,4.02,3.37,3.81,364596,4.01,4.02,3.37,3.81,364596,0.0,1.0
2017-04-12,4.05,4.08,3.84,4.0,198074,4.05,4.08,3.84,4.0,198074,0.0,1.0
2017-04-13,4.45,4.63,4.26,4.39,2390434,4.45,4.63,4.26,4.39,2390434,0.0,1.0
2017-04-17,4.51,4.53,4.3,4.46,142512,4.51,4.53,4.3,4.46,142512,0.0,1.0
2017-04-18,4.48,4.48,4.38,4.38,83961,4.48,4.48,4.38,4.38,83961,0.0,1.0
2017-04-19,4.33,4.48,4.3,4.48,89836,4.33,4.48,4.3,4.48,89836,0.0,1.0
2017-04-20,4.46,4.49,4.36,4.36,82476,4.46,4.49,4.36,4.36,82476,0.0,1.0
2017-04-21,4.38,4.47,4.36,4.45,144603,4.38,4.47,4.36,4.45,144603,0.0,1.0
2017-04-24,4.53,4.56,4.38,4.41,129114,4.53,4.56,4.38,4.41,129114,0.0,1.0
2017-04-25,4.59,4.66,4.46,4.54,108130,4.59,4.66,4.46,4.54,108130,0.0,1.0
2017-04-26,4.65,4.8,4.51,4.58,118783,4.65,4.8,4.51,4.58,118783,0.0,1.0
2017-04-27,4.85,4.99,4.46,4.61,102408,4.85,4.99,4.46,4.61,102408,0.0,1.0
2017-04-28,4.57,4.9,4.5,4.85,99793,4.57,4.9,4.5,4.85,99793,0.0,1.0
2017-05-01,4.61,4.62,4.5,4.56,54044,4.61,4.62,4.5,4.56,54044,0.0,1.0
2017-05-02,4.49,4.55,4.4,4.55,148126,4.49,4.55,4.4,4.55,148126,0.0,1.0
2017-05-03,4.32,4.5,4.29,4.47,64077,4.32,4.5,4.29,4.47,64077,0.0,1.0
2017-05-04,4.15,4.38,4.06,4.26,121900,4.15,4.38,4.06,4.26,121900,0.0,1.0
2017-05-05,3.99,4.12,3.97,4.09,126943,3.99,4.12,3.97,4.09,126943,0.0,1.0
2017-05-08,4.15,4.45,3.98,3.99,110169,4.15,4.45,3.98,3.99,110169,0.0,1.0
2017-05-09,4.19,4.26,4.11,4.17,53400,4.19,4.26,4.11,4.17,53400,0.0,1.0
2017-05-10,4.41,4.52,4.15,4.18,103314,4.41,4.52,4.15,4.18,103314,0.0,1.0
2017-05-11,4.49,4.49,4.25,4.35,52770,4.49,4.49,4.25,4.35,52770,0.0,1.0
2017-05-12,4.43,4.58,4.37,4.47,68456,4.43,4.58,4.37,4.47,68456,0.0,1.0
2017-05-15,4.5,4.54,4.35,4.51,25195,4.5,4.54,4.35,4.51,25195,0.0,1.0
2017-05-16,4.54,4.65,4.35,4.49,40879,4.54,4.65,4.35,4.49,40879,0.0,1.0
2017-05-17,4.1,4.51,4.1,4.51,72228,4.1,4.51,4.1,4.51,72228,0.0,1.0
2017-05-18,4.15,4.43,3.98,4.11,105461,4.15,4.43,3.98,4.11,105461,0.0,1.0
2017-05-19,4.25,4.25,4.04,4.14,49300,4.25,4.25,4.04,4.14,49300,0.0,1.0
2017-05-22,4.35,4.35,4.15,4.21,24648,4.35,4.35,4.15,4.21,24648,0.0,1.0
2017-05-23,4.53,4.54,4.18,4.29,44945,4.53,4.54,4.18,4.29,44945,0.0,1.0
2017-05-24,4.68,4.68,4.29,4.47,45250,4.68,4.68,4.29,4.47,45250,0.0,1.0
2017-05-25,4.64,4.83,4.46,4.69,39267,4.64,4.83,4.46,4.69,39267,0.0,1.0
2017-05-26,4.61,4.68,4.47,4.68,28158,4.61,4.68,4.47,4.68,28158,0.0,1.0
2017-05-30,4.57,4.82,4.5,4.61,25788,4.57,4.82,4.5,4.61,25788,0.0,1.0
2017-05-31,4.58,4.66,4.51,4.55,25651,4.58,4.66,4.51,4.55,25651,0.0,1.0
2017-06-01,4.47,4.6,4.46,4.6,60489,4.47,4.6,4.46,4.6,60489,0.0,1.0
2017-06-02,4.33,4.54,4.28,4.54,56342,4.33,4.54,4.28,4.54,56342,0.0,1.0
2017-06-05,4.35,4.4,4.12,4.4,67175,4.35,4.4,4.12,4.4,67175,0.0,1.0
2017-06-06,4.14,4.31,4.0,4.31,76034,4.14,4.31,4.0,4.31,76034,0.0,1.0
2017-06-07,4.07,4.23,4.02,4.12,106987,4.07,4.23,4.02,4.12,106987,0.0,1.0
2017-06-08,4.02,4.13,3.99,4.06,87055,4.02,4.13,3.99,4.06,87055,0.0,1.0
2017-06-09,3.98,4.11,3.9,4.11,79400,3.98,4.11,3.9,4.11,79400,0.0,1.0
2017-06-12,3.82,4.03,3.75,3.92,151292,3.82,4.03,3.75,3.92,151292,0.0,1.0
2017-06-13,3.83,3.87,3.74,3.75,41296,3.83,3.87,3.74,3.75,41296,0.0,1.0
2017-06-14,3.92,3.97,3.77,3.88,53720,3.92,3.97,3.77,3.88,53720,0.0,1.0
2017-06-15,3.71,3.91,3.61,3.85,34196,3.71,3.91,3.61,3.85,34196,0.0,1.0
2017-06-16,3.74,3.82,3.69,3.7,146428,3.74,3.82,3.69,3.7,146428,0.0,1.0
2017-06-19,3.71,3.81,3.61,3.8,36769,3.71,3.81,3.61,3.8,36769,0.0,1.0
2017-06-20,3.65,3.7,3.5,3.68,76162,3.65,3.7,3.5,3.68,76162,0.0,1.0
2017-06-21,3.59,3.64,3.5,3.6,76108,3.59,3.64,3.5,3.6,76108,0.0,1.0
2017-06-22,3.54,3.61,3.48,3.55,95973,3.54,3.61,3.48,3.55,95973,0.0,1.0
2017-06-23,3.9,3.94,3.55,3.55,261444,3.9,3.94,3.55,3.55,261444,0.0,1.0
2017-06-26,4.04,4.09,3.79,3.95,98786,4.04,4.09,3.79,3.95,98786,0.0,1.0
2017-06-27,3.94,4.05,3.83,4.05,35905,3.94,4.05,3.83,4.05,35905,0.0,1.0
2017-06-28,3.82,4.04,3.8,4.04,29688,3.82,4.04,3.8,4.04,29688,0.0,1.0
2017-06-29,3.82,3.83,3.7,3.8,30614,3.82,3.83,3.7,3.8,30614,0.0,1.0
2017-06-30,3.75,3.84,3.7,3.75,69037,3.75,3.84,3.7,3.75,69037,0.0,1.0
2017-07-03,3.7,3.71,3.6,3.7,7026,3.7,3.71,3.6,3.7,7026,0.0,1.0
2017-07-05,3.89,3.9,3.6,3.62,89601,3.89,3.9,3.6,3.62,89601,0.0,1.0
2017-07-06,3.82,3.89,3.72,3.89,76938,3.82,3.89,3.72,3.89,76938,0.0,1.0
2017-07-07,3.88,3.88,3.73,3.85,19041,3.88,3.88,3.73,3.85,19041,0.0,1.0
2017-07-10,3.95,3.95,3.73,3.85,49422,3.95,3.95,3.73,3.85,49422,0.0,1.0
2017-07-11,3.93,4.14,3.86,3.94,139090,3.93,4.14,3.86,3.94,139090,0.0,1.0
2017-07-12,4.01,4.15,3.96,4.05,33104,4.01,4.15,3.96,4.05,33104,0.0,1.0
2017-07-13,3.99,4.07,3.95,4.0,69517,3.99,4.07,3.95,4.0,69517,0.0,1.0
2017-07-14,3.91,4.03,3.82,3.99,35980,3.91,4.03,3.82,3.99,35980,0.0,1.0
2017-07-17,3.78,3.92,3.75,3.91,93202,3.78,3.92,3.75,3.91,93202,0.0,1.0
2017-07-18,3.78,3.83,3.66,3.83,183537,3.78,3.83,3.66,3.83,183537,0.0,1.0
2017-07-19,3.81,3.88,3.7,3.85,161883,3.81,3.88,3.7,3.85,161883,0.0,1.0
2017-07-20,4.08,4.15,3.93,4.05,111821,4.08,4.15,3.93,4.05,111821,0.0,1.0
2017-07-21,4.05,4.06,3.92,4.05,41448,4.05,4.06,3.92,4.05,41448,0.0,1.0
2017-07-24,4.03,4.1,4.0,4.04,74093,4.03,4.1,4.0,4.04,74093,0.0,1.0
2017-07-25,4.18,4.22,4.02,4.03,137045,4.18,4.22,4.02,4.03,137045,0.0,1.0
2017-07-26,4.1,4.33,4.06,4.23,51093,4.1,4.33,4.06,4.23,51093,0.0,1.0
2017-07-27,3.96,4.14,3.9,4.13,34327,3.96,4.14,3.9,4.13,34327,0.0,1.0
2017-07-28,4.05,4.12,3.85,3.95,225967,4.05,4.12,3.85,3.95,225967,0.0,1.0
2017-07-31,4.04,4.09,3.93,4.09,25955,4.04,4.09,3.93,4.09,25955,0.0,1.0
2017-08-01,4.04,4.06,3.98,4.05,51817,4.04,4.06,3.98,4.05,51817,0.0,1.0
2017-08-02,3.96,4.08,3.9,4.05,111966,3.96,4.08,3.9,4.05,111966,0.0,1.0
2017-08-03,4.03,4.03,3.94,3.97,41965,4.03,4.03,3.94,3.97,41965,0.0,1.0
2017-08-04,3.89,4.04,3.84,4.0,53994,3.89,4.04,3.84,4.0,53994,0.0,1.0
2017-08-07,3.67,3.88,3.65,3.86,144076,3.67,3.88,3.65,3.86,144076,0.0,1.0
2017-08-08,3.73,3.76,3.62,3.65,30714,3.73,3.76,3.62,3.65,30714,0.0,1.0
2017-08-09,3.7,3.83,3.63,3.7,63286,3.7,3.83,3.63,3.7,63286,0.0,1.0
2017-08-10,3.35,3.71,3.32,3.71,62571,3.35,3.71,3.32,3.71,62571,0.0,1.0
2017-08-11,3.18,3.34,3.12,3.34,73785,3.18,3.34,3.12,3.34,73785,0.0,1.0
2017-08-14,3.12,3.28,3.02,3.21,91054,3.12,3.28,3.02,3.21,91054,0.0,1.0
2017-08-15,3.14,3.16,3.03,3.06,61077,3.14,3.16,3.03,3.06,61077,0.0,1.0
2017-08-16,3.0,3.12,2.94,3.11,94865,3.0,3.12,2.94,3.11,94865,0.0,1.0
2017-08-17,2.81,3.03,2.78,2.94,124810,2.81,3.03,2.78,2.94,124810,0.0,1.0
2017-08-18,2.91,3.02,2.62,2.78,148962,2.91,3.02,2.62,2.78,148962,0.0,1.0
2017-08-21,3.18,3.21,2.87,2.92,73574,3.18,3.21,2.87,2.92,73574,0.0,1.0
2017-08-22,3.37,3.46,3.16,3.17,82470,3.37,3.46,3.16,3.17,82470,0.0,1.0
2017-08-23,3.28,3.41,3.16,3.36,95155,3.28,3.41,3.16,3.36,95155,0.0,1.0
2017-08-24,3.46,3.57,3.31,3.35,105621,3.46,3.57,3.31,3.35,105621,0.0,1.0
2017-08-25,3.71,3.79,3.33,3.53,72380,3.71,3.79,3.33,3.53,72380,0.0,1.0
2017-08-28,3.58,3.7,3.47,3.7,30461,3.58,3.7,3.47,3.7,30461,0.0,1.0
2017-08-29,3.49,3.58,3.401,3.5,71477,3.49,3.58,3.401,3.5,71477,0.0,1.0
2017-08-30,3.39,3.57,3.3,3.5,122951,3.39,3.57,3.3,3.5,122951,0.0,1.0
2017-08-31,3.36,3.45,3.3,3.35,95829,3.36,3.45,3.3,3.35,95829,0.0,1.0
2017-09-01,3.34,3.4,3.31,3.31,72973,3.34,3.4,3.31,3.31,72973,0.0,1.0
2017-09-05,3.32,3.35,3.23,3.33,76902,3.32,3.35,3.23,3.33,76902,0.0,1.0
2017-09-06,3.23,3.35,3.2,3.35,63896,3.23,3.35,3.2,3.35,63896,0.0,1.0
2017-09-07,3.17,3.22,3.06,3.2,107683,3.17,3.22,3.06,3.2,107683,0.0,1.0
2017-09-08,3.26,3.3,3.12,3.17,62285,3.26,3.3,3.12,3.17,62285,0.0,1.0
2017-09-11,3.3,3.35,3.19,3.27,93496,3.3,3.35,3.19,3.27,93496,0.0,1.0
2017-09-12,3.4,3.41,3.22,3.24,100392,3.4,3.41,3.22,3.24,100392,0.0,1.0
2017-09-13,3.58,3.68,3.27,3.4,235080,3.58,3.68,3.27,3.4,235080,0.0,1.0
2017-09-14,3.45,3.65,3.41,3.65,52718,3.45,3.65,3.41,3.65,52718,0.0,1.0
2017-09-15,3.5,3.52,3.42,3.42,24134,3.5,3.52,3.42,3.42,24134,0.0,1.0
2017-09-18,3.52,3.57,3.42,3.45,66626,3.52,3.57,3.42,3.45,66626,0.0,1.0
2017-09-19,3.53,3.53,3.42,3.5,50709,3.53,3.53,3.42,3.5,50709,0.0,1.0
2017-09-20,3.47,3.57,3.47,3.5,63558,3.47,3.57,3.47,3.5,63558,0.0,1.0
2017-09-21,3.34,3.47,3.26,3.42,112873,3.34,3.47,3.26,3.42,112873,0.0,1.0
2017-09-22,3.36,3.41,3.3,3.34,51388,3.36,3.41,3.3,3.34,51388,0.0,1.0
2017-09-25,3.07,3.35,3.06,3.35,91625,3.07,3.35,3.06,3.35,91625,0.0,1.0
2017-09-26,3.05,3.1,3.01,3.07,136952,3.05,3.1,3.01,3.07,136952,0.0,1.0
2017-09-27,3.17,3.18,3.08,3.08,150074,3.17,3.18,3.08,3.08,150074,0.0,1.0
2017-09-28,3.52,3.6,3.2,3.44,302689,3.52,3.6,3.2,3.44,302689,0.0,1.0
2017-09-29,4.09,4.1,3.65,4.0,481224,4.09,4.1,3.65,4.0,481224,0.0,1.0
2017-10-02,3.9,4.1,3.75,4.1,151373,3.9,4.1,3.75,4.1,151373,0.0,1.0
2017-10-03,3.77,3.9,3.74,3.9,73997,3.77,3.9,3.74,3.9,73997,0.0,1.0
2017-10-04,3.69,3.73,3.6,3.7,91305,3.69,3.73,3.6,3.7,91305,0.0,1.0
2017-10-05,3.72,3.78,3.64,3.67,49949,3.72,3.78,3.64,3.67,49949,0.0,1.0
2017-10-06,3.7,3.76,3.65,3.65,31464,3.7,3.76,3.65,3.65,31464,0.0,1.0
2017-10-09,3.72,3.74,3.65,3.7,32832,3.72,3.74,3.65,3.7,32832,0.0,1.0
2017-10-10,3.68,3.77,3.57,3.75,77018,3.68,3.77,3.57,3.75,77018,0.0,1.0
2017-10-11,3.62,3.7,3.61,3.68,27323,3.62,3.7,3.61,3.68,27323,0.0,1.0
2017-10-12,3.63,3.73,3.58,3.61,38050,3.63,3.73,3.58,3.61,38050,0.0,1.0
2017-10-13,3.67,3.7,3.63,3.65,22388,3.67,3.7,3.63,3.65,22388,0.0,1.0
2017-10-16,3.53,3.74,3.48,3.74,63132,3.53,3.74,3.48,3.74,63132,0.0,1.0
2017-10-17,3.46,3.6,3.41,3.5,29602,3.46,3.6,3.41,3.5,29602,0.0,1.0
2017-10-18,3.55,3.63,3.4,3.46,38903,3.55,3.63,3.4,3.46,38903,0.0,1.0
2017-10-19,3.57,3.62,3.44,3.5,63318,3.57,3.62,3.44,3.5,63318,0.0,1.0
2017-10-20,3.82,3.95,3.63,3.63,135552,3.82,3.95,3.63,3.63,135552,0.0,1.0
2017-10-23,3.72,3.9,3.68,3.89,74982,3.72,3.9,3.68,3.89,74982,0.0,1.0
2017-10-24,3.66,3.75,3.57,3.69,59311,3.66,3.75,3.57,3.69,59311,0.0,1.0
2017-10-25,3.65,3.71,3.53,3.61,73926,3.65,3.71,3.53,3.61,73926,0.0,1.0
2017-10-26,3.46,3.7,3.43,3.67,52555,3.46,3.7,3.43,3.67,52555,0.0,1.0
2017-10-27,3.54,3.63,3.43,3.46,52005,3.54,3.63,3.43,3.46,52005,0.0,1.0
2017-10-30,3.44,3.54,3.41,3.54,24788,3.44,3.54,3.41,3.54,24788,0.0,1.0
2017-10-31,3.61,3.63,3.42,3.43,51587,3.61,3.63,3.42,3.43,51587,0.0,1.0
2017-11-01,3.46,3.6,3.45,3.6,18387,3.46,3.6,3.45,3.6,18387,0.0,1.0
2017-11-02,3.43,3.47,3.37,3.47,29954,3.43,3.47,3.37,3.47,29954,0.0,1.0
2017-11-03,3.53,3.54,3.45,3.48,28032,3.53,3.54,3.45,3.48,28032,0.0,1.0
2017-11-06,3.51,3.6,3.46,3.59,66353,3.51,3.6,3.46,3.59,66353,0.0,1.0
2017-11-07,3.4,3.57,3.35,3.54,58474,3.4,3.57,3.35,3.54,58474,0.0,1.0
2017-11-08,3.24,3.46,3.23,3.39,63203,3.24,3.46,3.23,3.39,63203,0.0,1.0
2017-11-09,3.09,3.21,3.07,3.21,42698,3.09,3.21,3.07,3.21,42698,0.0,1.0
2017-11-10,3.12,3.18,3.11,3.13,43368,3.12,3.18,3.11,3.13,43368,0.0,1.0
2017-11-13,3.1,3.18,3.1,3.11,30378,3.1,3.18,3.1,3.11,30378,0.0,1.0
2017-11-14,3.13,3.17,3.03,3.1,30811,3.13,3.17,3.03,3.1,30811,0.0,1.0
2017-11-15,3.04,3.16,3.02,3.15,51750,3.04,3.16,3.02,3.15,51750,0.0,1.0
2017-11-16,3.27,3.29,3.04,3.04,210034,3.27,3.29,3.04,3.04,210034,0.0,1.0
2017-11-17,3.19,3.3,3.1,3.3,36904,3.19,3.3,3.1,3.3,36904,0.0,1.0
2017-11-20,3.07,3.2,2.96,3.19,79692,3.07,3.2,2.96,3.19,79692,0.0,1.0
2017-11-21,2.96,3.14,2.95,3.14,102704,2.96,3.14,2.95,3.14,102704,0.0,1.0
2017-11-22,2.92,3.01,2.92,3.0,106770,2.92,3.01,2.92,3.0,106770,0.0,1.0
2017-11-24,2.93,2.95,2.91,2.93,11236,2.93,2.95,2.91,2.93,11236,0.0,1.0
2017-11-27,2.79,2.93,2.78,2.89,127275,2.79,2.93,2.78,2.89,127275,0.0,1.0
2017-11-28,2.77,2.86,2.73,2.79,120741,2.77,2.86,2.73,2.79,120741,0.0,1.0
2017-11-29,2.61,2.89,2.61,2.79,190071,2.61,2.89,2.61,2.79,190071,0.0,1.0
2017-11-30,2.55,2.62,2.5,2.62,180365,2.55,2.62,2.5,2.62,180365,0.0,1.0
2017-12-01,2.53,2.6,2.51,2.55,68272,2.53,2.6,2.51,2.55,68272,0.0,1.0
2017-12-04,2.5,2.64,2.335,2.57,309088,2.5,2.64,2.335,2.57,309088,0.0,1.0
2017-12-05,2.61,2.84,2.55,2.55,672127,2.61,2.84,2.55,2.55,672127,0.0,1.0
2017-12-06,2.45,2.68,2.44,2.65,327800,2.45,2.68,2.44,2.65,327800,0.0,1.0
2017-12-07,2.46,2.509,2.4301,2.5,123890,2.46,2.509,2.4301,2.5,123890,0.0,1.0
2017-12-08,2.58,2.65,2.42,2.5,307542,2.58,2.65,2.42,2.5,307542,0.0,1.0
2017-12-11,2.58,2.64,2.49,2.56,214727,2.58,2.64,2.49,2.56,214727,0.0,1.0
2017-12-12,2.6,2.65,2.53,2.58,329619,2.6,2.65,2.53,2.58,329619,0.0,1.0
2017-12-13,2.65,2.68,2.58,2.61,650175,2.65,2.68,2.58,2.61,650175,0.0,1.0
2017-12-14,2.93,2.96,2.65,2.73,672807,2.93,2.96,2.65,2.73,672807,0.0,1.0
2017-12-15,3.06,3.1329,2.95,2.97,755819,3.06,3.1329,2.95,2.97,755819,0.0,1.0
2017-12-18,2.99,3.0999,2.9101,3.06,226801,2.99,3.0999,2.9101,3.06,226801,0.0,1.0
2017-12-19,2.92,3.0,2.86,2.98,118677,2.92,3.0,2.86,2.98,118677,0.0,1.0
2017-12-20,2.86,3.0,2.86,3.0,187429,2.86,3.0,2.86,3.0,187429,0.0,1.0
2017-12-21,2.84,2.9,2.82,2.88,182929,2.84,2.9,2.82,2.88,182929,0.0,1.0
2017-12-22,2.84,2.9,2.81,2.85,162336,2.84,2.9,2.81,2.85,162336,0.0,1.0
2017-12-26,2.8,2.8396,2.73,2.83,94161,2.8,2.8396,2.73,2.83,94161,0.0,1.0
2017-12-27,2.72,2.82,2.68,2.82,136037,2.72,2.82,2.68,2.82,136037,0.0,1.0
2017-12-28,2.7,2.83,2.7,2.74,205241,2.7,2.83,2.7,2.74,205241,0.0,1.0
2017-12-29,2.71,2.75,2.67,2.75,107467,2.71,2.75,2.67,2.75,107467,0.0,1.0
2018-01-02,2.8,2.875,2.69,2.71,238996,2.8,2.875,2.69,2.71,238996,0.0,1.0
2018-01-03,2.85,2.9,2.8,2.83,167525,2.85,2.9,2.8,2.83,167525,0.0,1.0
2018-01-04,3.15,3.17,2.85,2.95,774462,3.15,3.17,2.85,2.95,774462,0.0,1.0
2018-01-05,3.23,3.37,3.03,3.35,612220,3.23,3.37,3.03,3.35,612220,0.0,1.0
2018-01-08,3.105,3.319,2.9,3.25,363273,3.105,3.319,2.9,3.25,363273,0.0,1.0
2018-01-09,2.98,3.1,2.95,3.07,180672,2.98,3.1,2.95,3.07,180672,0.0,1.0
2018-01-10,2.86,2.974,2.8458,2.93,180994,2.86,2.974,2.8458,2.93,180994,0.0,1.0
2018-01-11,2.9,2.94,2.78,2.86,155226,2.9,2.94,2.78,2.86,155226,0.0,1.0
2018-01-12,2.94,2.9403,2.85,2.94,166449,2.94,2.9403,2.85,2.94,166449,0.0,1.0
2018-01-16,2.85,2.9598,2.801,2.88,172393,2.85,2.9598,2.801,2.88,172393,0.0,1.0
2018-01-17,2.85,2.899,2.76,2.85,128891,2.85,2.899,2.76,2.85,128891,0.0,1.0
2018-01-18,2.79,2.89,2.76,2.85,122768,2.79,2.89,2.76,2.85,122768,0.0,1.0
2018-01-19,2.82,2.84,2.75,2.76,89617,2.82,2.84,2.75,2.76,89617,0.0,1.0
2018-01-22,2.77,2.84,2.745,2.84,104084,2.77,2.84,2.745,2.84,104084,0.0,1.0
2018-01-23,2.76,2.8,2.71,2.76,98240,2.76,2.8,2.71,2.76,98240,0.0,1.0
2018-01-24,2.58,2.78,2.58,2.76,303129,2.58,2.78,2.58,2.76,303129,0.0,1.0
2018-01-25,2.66,2.689,2.56,2.62,115639,2.66,2.689,2.56,2.62,115639,0.0,1.0
2018-01-26,2.7,2.7199,2.6,2.67,98685,2.7,2.7199,2.6,2.67,98685,0.0,1.0
2018-01-29,2.66,2.7,2.63,2.7,116687,2.66,2.7,2.63,2.7,116687,0.0,1.0
2018-01-30,2.64,2.67,2.6,2.61,66273,2.64,2.67,2.6,2.61,66273,0.0,1.0
2018-01-31,2.6,2.66,2.56,2.66,67653,2.6,2.66,2.56,2.66,67653,0.0,1.0
2018-02-01,2.57,2.64,2.57,2.581,58918,2.57,2.64,2.57,2.581,58918,0.0,1.0
2018-02-02,2.52,2.57,2.46,2.55,155343,2.52,2.57,2.46,2.55,155343,0.0,1.0
2018-02-05,2.38,2.57,2.35,2.52,268031,2.38,2.57,2.35,2.52,268031,0.0,1.0
2018-02-06,2.45,2.5163,2.31,2.35,138343,2.45,2.5163,2.31,2.35,138343,0.0,1.0
2018-02-07,2.31,2.45,2.3,2.45,139622,2.31,2.45,2.3,2.45,139622,0.0,1.0
2018-02-08,2.27,2.3511,2.21,2.31,217625,2.27,2.3511,2.21,2.31,217625,0.0,1.0
2018-02-09,2.2,2.3,2.16,2.29,171941,2.2,2.3,2.16,2.29,171941,0.0,1.0
2018-02-12,2.38,2.4,2.21,2.24,147621,2.38,2.4,2.21,2.24,147621,0.0,1.0
2018-02-13,2.35,2.461,2.34,2.4,91403,2.35,2.461,2.34,2.4,91403,0.0,1.0
2018-02-14,2.42,2.4399,2.29,2.31,84710,2.42,2.4399,2.29,2.31,84710,0.0,1.0
2018-02-15,2.41,2.47,2.35,2.45,74884,2.41,2.47,2.35,2.45,74884,0.0,1.0
2018-02-16,2.35,2.42,2.32,2.3772,101340,2.35,2.42,2.32,2.3772,101340,0.0,1.0
2018-02-20,2.25,2.39,2.21,2.35,89426,2.25,2.39,2.21,2.35,89426,0.0,1.0
2018-02-21,2.21,2.2999,2.2,2.25,93385,2.21,2.2999,2.2,2.25,93385,0.0,1.0
2018-02-22,2.19,2.26,2.18,2.22,85282,2.19,2.26,2.18,2.22,85282,0.0,1.0
2018-02-23,2.3,2.336,2.21,2.212,192341,2.3,2.336,2.21,2.212,192341,0.0,1.0
2018-02-26,2.34,2.34,2.28,2.34,80091,2.34,2.34,2.28,2.34,80091,0.0,1.0
2018-02-27,2.2299,2.32,2.214,2.31,88001,2.2299,2.32,2.214,2.31,88001,0.0,1.0
2018-02-28,2.29,2.369,2.26,2.26,92247,2.29,2.369,2.26,2.26,92247,0.0,1.0
2018-03-01,2.26,2.31,2.24,2.3054,17101,2.26,2.31,2.24,2.3054,17101,0.0,1.0
2018-03-02,2.2,2.25,2.17,2.22,200704,2.2,2.25,2.17,2.22,200704,0.0,1.0
2018-03-05,2.36,2.38,2.2,2.22,66418,2.36,2.38,2.2,2.22,66418,0.0,1.0
2018-03-06,2.34,2.41,2.3108,2.4,53626,2.34,2.41,2.3108,2.4,53626,0.0,1.0
2018-03-07,2.31,2.4152,2.28,2.3,41403,2.31,2.4152,2.28,2.3,41403,0.0,1.0
2018-03-08,2.38,2.38,2.28,2.34,74412,2.38,2.38,2.28,2.34,74412,0.0,1.0
2018-03-09,2.52,2.61,2.39,2.41,219256,2.52,2.61,2.39,2.41,219256,0.0,1.0
2018-03-12,2.45,2.56,2.43,2.55,33640,2.45,2.56,2.43,2.55,33640,0.0,1.0
2018-03-13,2.26,2.5,2.26,2.45,341156,2.26,2.5,2.26,2.45,341156,0.0,1.0
2018-03-14,2.33,2.35,2.26,2.28,99011,2.33,2.35,2.26,2.28,99011,0.0,1.0
2018-03-15,2.57,2.58,2.321,2.35,354832,2.57,2.58,2.321,2.35,354832,0.0,1.0
2018-03-16,2.66,2.8,2.56,2.56,320735,2.66,2.8,2.56,2.56,320735,0.0,1.0
2018-03-19,2.57,2.64,2.53,2.64,86339,2.57,2.64,2.53,2.64,86339,0.0,1.0
2018-03-20,2.52,2.65,2.47,2.53,59737,2.52,2.65,2.47,2.53,59737,0.0,1.0
2018-03-21,2.655,2.67,2.52,2.52,48157,2.655,2.67,2.52,2.52,48157,0.0,1.0
2018-03-22,2.61,2.65,2.53,2.6,44593,2.61,2.65,2.53,2.6,44593,0.0,1.0
2018-03-23,2.49,2.625,2.465,2.6,85289,2.49,2.625,2.465,2.6,85289,0.0,1.0
2018-03-26,2.42,2.56,2.35,2.56,97025,2.42,2.56,2.35,2.56,97025,0.0,1.0
2018-03-27,2.32,2.42,2.31,2.42,63887,2.32,2.42,2.31,2.42,63887,0.0,1.0
2018-03-28,2.22,2.34,2.2,2.31,106327,2.22,2.34,2.2,2.31,106327,0.0,1.0
2018-03-29,2.25,2.29,2.24,2.2501,60513,2.25,2.29,2.24,2.2501,60513,0.0,1.0
2018-04-02,2.24,2.35,2.12,2.25,103107,2.24,2.35,2.12,2.25,103107,0.0,1.0
2018-04-03,2.27,2.3099,2.1601,2.28,303538,2.27,2.3099,2.1601,2.28,303538,0.0,1.0
2018-04-04,2.38,2.42,2.18,2.4,462442,2.38,2.42,2.18,2.4,462442,0.0,1.0
2018-04-05,2.35,2.4,2.28,2.4,120794,2.35,2.4,2.28,2.4,120794,0.0,1.0
2018-04-06,2.29,2.3918,2.22,2.31,151889,2.29,2.3918,2.22,2.31,151889,0.0,1.0
2018-04-09,2.3,2.33,2.221,2.3,104560,2.3,2.33,2.221,2.3,104560,0.0,1.0
2018-04-10,2.32,2.373,2.25,2.29,147480,2.32,2.373,2.25,2.29,147480,0.0,1.0
2018-04-11,2.31,2.3783,2.31,2.32,37531,2.31,2.3783,2.31,2.32,37531,0.0,1.0
2018-04-12,2.315,2.325,2.28,2.31,44773,2.315,2.325,2.28,2.31,44773,0.0,1.0
2018-04-13,2.59,2.6399,2.3,2.34,254425,2.59,2.6399,2.3,2.34,254425,0.0,1.0
2018-04-16,2.58,2.67,2.54,2.66,155125,2.58,2.67,2.54,2.66,155125,0.0,1.0
2018-04-17,2.55,2.6399,2.51,2.6,151940,2.55,2.6399,2.51,2.6,151940,0.0,1.0
2018-04-18,2.57,2.5996,2.45,2.58,94079,2.57,2.5996,2.45,2.58,94079,0.0,1.0
2018-04-19,2.43,2.659,2.42,2.57,78955,2.43,2.659,2.42,2.57,78955,0.0,1.0
2018-04-20,2.38,2.44,2.36,2.4151,52482,2.38,2.44,2.36,2.4151,52482,0.0,1.0
2018-04-23,2.34,2.39,2.31,2.35,38971,2.34,2.39,2.31,2.35,38971,0.0,1.0
2018-04-24,2.33,2.39,2.31,2.33,44517,2.33,2.39,2.31,2.33,44517,0.0,1.0
2018-04-25,2.32,2.35,2.3,2.31,61013,2.32,2.35,2.3,2.31,61013,0.0,1.0
2018-04-26,2.39,2.45,2.32,2.33,100855,2.39,2.45,2.32,2.33,100855,0.0,1.0
2018-04-27,2.4,2.41,2.33,2.41,28076,2.4,2.41,2.33,2.41,28076,0.0,1.0
2018-04-30,2.32,2.4,2.3,2.4,37937,2.32,2.4,2.3,2.4,37937,0.0,1.0
2018-05-01,2.33,2.35,2.26,2.26,128317,2.33,2.35,2.26,2.26,128317,0.0,1.0
2018-05-02,2.38,2.45,2.3125,2.38,76266,2.38,2.45,2.3125,2.38,76266,0.0,1.0
2018-05-03,2.34,2.3952,2.29,2.391,70535,2.34,2.3952,2.29,2.391,70535,0.0,1.0
2018-05-04,2.4,2.425,2.3401,2.3401,38356,2.4,2.425,2.3401,2.3401,38356,0.0,1.0
2018-05-07,2.39,2.4216,2.31,2.37,45138,2.39,2.4216,2.31,2.37,45138,0.0,1.0
2018-05-08,2.36,2.44,2.35,2.39,62285,2.36,2.44,2.35,2.39,62285,0.0,1.0
2018-05-09,2.34,2.37,2.32,2.32,77269,2.34,2.37,2.32,2.32,77269,0.0,1.0
2018-05-10,2.28,2.36,2.26,2.26,170971,2.28,2.36,2.26,2.26,170971,0.0,1.0
2018-05-11,2.28,2.31,2.25,2.2818,64161,2.28,2.31,2.25,2.2818,64161,0.0,1.0
2018-05-14,2.27,2.3,2.24,2.27,87910,2.27,2.3,2.24,2.27,87910,0.0,1.0
2018-05-15,2.3,2.3,2.2001,2.26,71494,2.3,2.3,2.2001,2.26,71494,0.0,1.0
2018-05-16,2.3,2.355,2.276,2.29,45825,2.3,2.355,2.276,2.29,45825,0.0,1.0
2018-05-17,2.36,2.36,2.291,2.31,28888,2.36,2.36,2.291,2.31,28888,0.0,1.0
2018-05-18,2.38,2.42,2.356,2.39,79648,2.38,2.42,2.356,2.39,79648,0.0,1.0
2018-05-21,2.37,2.47,2.36,2.38,80372,2.37,2.47,2.36,2.38,80372,0.0,1.0
2018-05-22,2.39,2.4,2.3,2.36,44848,2.39,2.4,2.3,2.36,44848,0.0,1.0
2018-05-23,2.411,2.4318,2.361,2.385,50372,2.411,2.4318,2.361,2.385,50372,0.0,1.0
2018-05-24,2.39,2.46,2.39,2.44,24808,2.39,2.46,2.39,2.44,24808,0.0,1.0
2018-05-25,2.45,2.47,2.3995,2.4,56201,2.45,2.47,2.3995,2.4,56201,0.0,1.0
2018-05-29,2.59,2.68,2.4342,2.45,199776,2.59,2.68,2.4342,2.45,199776,0.0,1.0
2018-05-30,2.56,2.6209,2.55,2.57,66412,2.56,2.6209,2.55,2.57,66412,0.0,1.0
2018-05-31,2.6,2.68,2.58,2.58,97684,2.6,2.68,2.58,2.58,97684,0.0,1.0
2018-06-01,2.72,2.72,2.59,2.6,131631,2.72,2.72,2.59,2.6,131631,0.0,1.0
2018-06-04,2.65,2.74,2.6301,2.74,103226,2.65,2.74,2.6301,2.74,103226,0.0,1.0
2018-06-05,2.66,2.71,2.6231,2.65,49650,2.66,2.71,2.6231,2.65,49650,0.0,1.0
2018-06-06,2.85,2.855,2.59,2.6524,216465,2.85,2.855,2.59,2.6524,216465,0.0,1.0
2018-06-07,2.84,2.89,2.74,2.86,165999,2.84,2.89,2.74,2.86,165999,0.0,1.0
2018-06-08,2.8,2.87,2.78,2.84,108386,2.8,2.87,2.78,2.84,108386,0.0,1.0
2018-06-11,2.81,2.82,2.77,2.7701,35928,2.81,2.82,2.77,2.7701,35928,0.0,1.0
2018-06-12,2.9,2.94,2.8365,2.84,189018,2.9,2.94,2.8365,2.84,189018,0.0,1.0
2018-06-13,2.79,2.94,2.7763,2.91,89378,2.79,2.94,2.7763,2.91,89378,0.0,1.0
2018-06-14,2.82,2.88,2.7752,2.79,92448,2.82,2.88,2.7752,2.79,92448,0.0,1.0
2018-06-15,2.83,2.86,2.8175,2.86,63799,2.83,2.86,2.8175,2.86,63799,0.0,1.0
2018-06-18,2.72,2.86,2.6,2.79,199971,2.72,2.86,2.6,2.79,199971,0.0,1.0
2018-06-19,2.5,2.74,2.5,2.74,305123,2.5,2.74,2.5,2.74,305123,0.0,1.0
2018-06-20,2.5614,2.58,2.43,2.5,134525,2.5614,2.58,2.43,2.5,134525,0.0,1.0
2018-06-21,2.6,2.64,2.47,2.57,266871,2.6,2.64,2.47,2.57,266871,0.0,1.0
2018-06-22,2.54,2.64,2.5,2.62,88777,2.54,2.64,2.5,2.62,88777,0.0,1.0
2018-06-25,2.38,2.53,2.33,2.53,86861,2.38,2.53,2.33,2.53,86861,0.0,1.0
2018-06-26,2.49,2.52,2.4,2.4,61027,2.49,2.52,2.4,2.4,61027,0.0,1.0
2018-06-27,2.33,2.51,2.33,2.49,73398,2.33,2.51,2.33,2.49,73398,0.0,1.0
2018-06-28,2.34,2.4619,2.32,2.4148,43005,2.34,2.4619,2.32,2.4148,43005,0.0,1.0
2018-06-29,2.35,2.43,2.31,2.31,67926,2.35,2.43,2.31,2.31,67926,0.0,1.0
2018-07-02,2.55,2.58,2.3728,2.38,112259,2.55,2.58,2.3728,2.38,112259,0.0,1.0
2018-07-03,2.55,2.59,2.51,2.59,60951,2.55,2.59,2.51,2.59,60951,0.0,1.0
2018-07-05,2.58,2.609,2.54,2.5537,64425,2.58,2.609,2.54,2.5537,64425,0.0,1.0
2018-07-06,2.61,2.65,2.55,2.589,121114,2.61,2.65,2.55,2.589,121114,0.0,1.0
2018-07-09,2.71,2.72,2.59,2.6,101289,2.71,2.72,2.59,2.6,101289,0.0,1.0
2018-07-10,2.73,2.74,2.6791,2.7,43265,2.73,2.74,2.6791,2.7,43265,0.0,1.0
2018-07-11,2.52,2.72,2.51,2.6984,94191,2.52,2.72,2.51,2.6984,94191,0.0,1.0
2018-07-12,2.6,2.63,2.54,2.55,27777,2.6,2.63,2.54,2.55,27777,0.0,1.0
2018-07-13,2.63,2.66,2.6,2.6,43462,2.63,2.66,2.6,2.6,43462,0.0,1.0
2018-07-16,2.67,2.69,2.64,2.67,42671,2.67,2.69,2.64,2.67,42671,0.0,1.0
2018-07-17,2.68,2.74,2.67,2.67,38392,2.68,2.74,2.67,2.67,38392,0.0,1.0
2018-07-18,2.67,2.71,2.58,2.7,124792,2.67,2.71,2.58,2.7,124792,0.0,1.0
2018-07-19,2.76,2.821,2.58,2.6399,279768,2.76,2.821,2.58,2.6399,279768,0.0,1.0
2018-07-20,2.7,2.82,2.451,2.69,445386,2.7,2.82,2.451,2.69,445386,0.0,1.0
2018-07-23,2.56,2.719,2.55,2.69,56521,2.56,2.719,2.55,2.69,56521,0.0,1.0
2018-07-24,2.55,2.6,2.51,2.52,119457,2.55,2.6,2.51,2.52,119457,0.0,1.0
2018-07-25,2.53,2.57,2.4432,2.55,127035,2.53,2.57,2.4432,2.55,127035,0.0,1.0
2018-07-26,2.5195,2.59,2.49,2.52,67474,2.5195,2.59,2.49,2.52,67474,0.0,1.0
2018-07-27,2.25,2.54,2.21,2.5,177442,2.25,2.54,2.21,2.5,177442,0.0,1.0
2018-07-30,2.3,2.399,2.26,2.3,150575,2.3,2.399,2.26,2.3,150575,0.0,1.0
2018-07-31,2.31,2.36,2.26,2.34,113201,2.31,2.36,2.26,2.34,113201,0.0,1.0
2018-08-01,2.38,2.4499,2.32,2.32,47105,2.38,2.4499,2.32,2.32,47105,0.0,1.0
2018-08-02,2.37,2.42,2.35,2.38,47905,2.37,2.42,2.35,2.38,47905,0.0,1.0
2018-08-03,2.38,2.41,2.3619,2.39,112268,2.38,2.41,2.3619,2.39,112268,0.0,1.0
2018-08-06,2.33,2.44,2.33,2.37,38128,2.33,2.44,2.33,2.37,38128,0.0,1.0
2018-08-07,2.3,2.38,2.26,2.32,59285,2.3,2.38,2.26,2.32,59285,0.0,1.0
2018-08-08,2.31,2.33,2.2636,2.31,57740,2.31,2.33,2.2636,2.31,57740,0.0,1.0
2018-08-09,2.34,2.35,2.288,2.2912,68115,2.34,2.35,2.288,2.2912,68115,0.0,1.0
2018-08-10,2.34,2.34,2.3,2.31,67277,2.34,2.34,2.3,2.31,67277,0.0,1.0
2018-08-13,2.33,2.38,2.31,2.35,43520,2.33,2.38,2.31,2.35,43520,0.0,1.0
2018-08-14,2.35,2.36,2.31,2.31,29912,2.35,2.36,2.31,2.31,29912,0.0,1.0
2018-08-15,2.42,2.42,2.32,2.36,48993,2.42,2.42,2.32,2.36,48993,0.0,1.0
2018-08-16,2.37,2.38,2.33,2.37,116955,2.37,2.38,2.33,2.37,116955,0.0,1.0
2018-08-17,2.4,2.4217,2.36,2.36,18451,2.4,2.4217,2.36,2.36,18451,0.0,1.0
2018-08-20,2.47,2.47,2.38,2.38,49014,2.47,2.47,2.38,2.38,49014,0.0,1.0
2018-08-21,2.485,2.55,2.4316,2.47,46610,2.485,2.55,2.4316,2.47,46610,0.0,1.0
2018-08-22,2.49,2.54,2.46,2.5,24800,2.49,2.54,2.46,2.5,24800,0.0,1.0
2018-08-23,2.47,2.55,2.47,2.5,28679,2.47,2.55,2.47,2.5,28679,0.0,1.0
2018-08-24,2.51,2.54,2.4721,2.495,5378,2.51,2.54,2.4721,2.495,5378,0.0,1.0
2018-08-27,2.55,2.58,2.4965,2.5,67317,2.55,2.58,2.4965,2.5,67317,0.0,1.0
2018-08-28,2.55,2.67,2.55,2.59,57484,2.55,2.67,2.55,2.59,57484,0.0,1.0
2018-08-29,2.62,2.67,2.55,2.58,53690,2.62,2.67,2.55,2.58,53690,0.0,1.0
2018-08-30,2.56,2.62,2.56,2.62,41348,2.56,2.62,2.56,2.62,41348,0.0,1.0
2018-08-31,2.53,2.59,2.53,2.55,7099,2.53,2.59,2.53,2.55,7099,0.0,1.0
2018-09-04,2.54,2.57,2.481,2.5,9710,2.54,2.57,2.481,2.5,9710,0.0,1.0
2018-09-05,2.47,2.55,2.45,2.45,8373,2.47,2.55,2.45,2.45,8373,0.0,1.0
2018-09-06,2.47,2.53,2.45,2.53,21655,2.47,2.53,2.45,2.53,21655,0.0,1.0
2018-09-07,2.45,2.49,2.3717,2.49,8507,2.45,2.49,2.3717,2.49,8507,0.0,1.0
2018-09-10,2.49,2.49,2.3673,2.43,44340,2.49,2.49,2.3673,2.43,44340,0.0,1.0
2018-09-11,2.46,2.482,2.415,2.48,24770,2.46,2.482,2.415,2.48,24770,0.0,1.0
2018-09-12,2.31,2.4275,2.3,2.41,34964,2.31,2.4275,2.3,2.41,34964,0.0,1.0
2018-09-13,2.36,2.45,2.31,2.31,20396,2.36,2.45,2.31,2.31,20396,0.0,1.0
2018-09-14,2.28,2.37,2.28,2.31,56684,2.28,2.37,2.28,2.31,56684,0.0,1.0
2018-09-17,2.35,2.38,2.29,2.29,19486,2.35,2.38,2.29,2.29,19486,0.0,1.0
2018-09-18,2.45,2.49,2.35,2.37,41495,2.45,2.49,2.35,2.37,41495,0.0,1.0
2018-09-19,2.45,2.52,2.45,2.45,21235,2.45,2.52,2.45,2.45,21235,0.0,1.0
2018-09-20,2.5,2.53,2.5,2.5,20500,2.5,2.53,2.5,2.5,20500,0.0,1.0
2018-09-21,2.52,2.53,2.48,2.5,56256,2.52,2.53,2.48,2.5,56256,0.0,1.0
2018-09-24,2.505,2.52,2.48,2.5,57272,2.505,2.52,2.48,2.5,57272,0.0,1.0
2018-09-25,2.51,2.54,2.44,2.5,99932,2.51,2.54,2.44,2.5,99932,0.0,1.0
2018-09-26,2.42,2.51,2.42,2.51,44697,2.42,2.51,2.42,2.51,44697,0.0,1.0
2018-09-27,2.32,2.4424,2.28,2.42,98333,2.32,2.4424,2.28,2.42,98333,0.0,1.0
2018-09-28,2.22,2.3,2.08,2.28,177998,2.22,2.3,2.08,2.28,177998,0.0,1.0
2018-10-01,2.23,2.28,2.2,2.22,44531,2.23,2.28,2.2,2.22,44531,0.0,1.0
2018-10-02,2.15,2.3,2.11,2.29,106718,2.15,2.3,2.11,2.29,106718,0.0,1.0
2018-10-03,1.99,2.17,1.94,2.17,228295,1.99,2.17,1.94,2.17,228295,0.0,1.0
2018-10-04,1.94,2.0899,1.93,2.0,169670,1.94,2.0899,1.93,2.0,169670,0.0,1.0
2018-10-05,1.95,1.99,1.88,1.95,69685,1.95,1.99,1.88,1.95,69685,0.0,1.0
2018-10-08,1.96,1.99,1.9,1.98,76662,1.96,1.99,1.9,1.98,76662,0.0,1.0
2018-10-09,1.85,1.97,1.85,1.97,39444,1.85,1.97,1.85,1.97,39444,0.0,1.0
2018-10-10,1.87,1.99,1.8,1.8,159790,1.87,1.99,1.8,1.8,159790,0.0,1.0
2018-10-11,1.86,1.915,1.85,1.85,60951,1.86,1.915,1.85,1.85,60951,0.0,1.0
2018-10-12,2.09,2.09,1.91,1.91,130797,2.09,2.09,1.91,1.91,130797,0.0,1.0
2018-10-15,2.13,2.17,2.1,2.14,105814,2.13,2.17,2.1,2.14,105814,0.0,1.0
2018-10-16,2.2,2.22,2.14,2.15,76377,2.2,2.22,2.14,2.15,76377,0.0,1.0
2018-10-17,2.2,2.2,2.16,2.2,20510,2.2,2.2,2.16,2.2,20510,0.0,1.0
2018-10-18,2.1,2.2,2.08,2.2,85117,2.1,2.2,2.08,2.2,85117,0.0,1.0
2018-10-19,2.04,2.15,1.95,2.12,44876,2.04,2.15,1.95,2.12,44876,0.0,1.0
2018-10-22,2.02,2.0484,1.9598,2.04,16703,2.02,2.0484,1.9598,2.04,16703,0.0,1.0
2018-10-23,2.03,2.04,1.93,2.0,33160,2.03,2.04,1.93,2.0,33160,0.0,1.0
2018-10-24,1.97,2.03,1.915,2.03,30429,1.97,2.03,1.915,2.03,30429,0.0,1.0
2018-10-25,1.96,2.01,1.95,1.9938,29046,1.96,2.01,1.95,1.9938,29046,0.0,1.0
2018-10-26,1.96,1.9899,1.9265,1.97,71891,1.96,1.9899,1.9265,1.97,71891,0.0,1.0
2018-10-29,1.87,1.96,1.86,1.96,33049,1.87,1.96,1.86,1.96,33049,0.0,1.0
2018-10-30,1.87,1.87,1.8085,1.83,45525,1.87,1.87,1.8085,1.83,45525,0.0,1.0
2018-10-31,1.92,1.94,1.9,1.9,34267,1.92,1.94,1.9,1.9,34267,0.0,1.0
2018-11-01,2.0,2.0,1.8895,1.9,57763,2.0,2.0,1.8895,1.9,57763,0.0,1.0
2018-11-02,1.98,2.0228,1.98,2.0,27828,1.98,2.0228,1.98,2.0,27828,0.0,1.0
2018-11-05,2.0,2.03,1.99,1.99,16717,2.0,2.03,1.99,1.99,16717,0.0,1.0
2018-11-06,1.99,2.03,1.985,2.03,13002,1.99,2.03,1.985,2.03,13002,0.0,1.0
2018-11-07,2.0999,2.1312,1.98,2.0,142814,2.0999,2.1312,1.98,2.0,142814,0.0,1.0
2018-11-08,2.01,2.07,2.01,2.06,38557,2.01,2.07,2.01,2.06,38557,0.0,1.0
2018-11-09,1.97,2.04,1.94,2.04,23369,1.97,2.04,1.94,2.04,23369,0.0,1.0
2018-11-12,1.93,1.98,1.93,1.98,32182,1.93,1.98,1.93,1.98,32182,0.0,1.0
2018-11-13,1.87,1.9812,1.85,1.93,28748,1.87,1.9812,1.85,1.93,28748,0.0,1.0
2018-11-14,1.86,1.9,1.85,1.89,38999,1.86,1.9,1.85,1.89,38999,0.0,1.0
2018-11-15,2.0,2.03,1.89,1.9,59463,2.0,2.03,1.89,1.9,59463,0.0,1.0
2018-11-16,1.91,2.01,1.91,2.01,151393,1.91,2.01,1.91,2.01,151393,0.0,1.0
2018-11-19,1.95,1.9604,1.91,1.92,22885,1.95,1.9604,1.91,1.92,22885,0.0,1.0
2018-11-20,1.95,1.97,1.9005,1.91,33047,1.95,1.97,1.9005,1.91,33047,0.0,1.0
2018-11-21,1.97,1.98,1.93,1.98,24593,1.97,1.98,1.93,1.98,24593,0.0,1.0
2018-11-23,1.99,2.0,1.95,1.98,19415,1.99,2.0,1.95,1.98,19415,0.0,1.0
2018-11-26,1.99,1.99,1.9196,1.99,34256,1.99,1.99,1.9196,1.99,34256,0.0,1.0
2018-11-27,1.94,1.99,1.92,1.97,11982,1.94,1.99,1.92,1.97,11982,0.0,1.0
2018-11-28,1.94,1.96,1.86,1.95,31443,1.94,1.96,1.86,1.95,31443,0.0,1.0
2018-11-29,1.93,1.94,1.8701,1.94,62782,1.93,1.94,1.8701,1.94,62782,0.0,1.0
2018-11-30,1.88,1.93,1.8738,1.93,36058,1.88,1.93,1.8738,1.93,36058,0.0,1.0
2018-12-03,1.9,1.95,1.88,1.94,40737,1.9,1.95,1.88,1.94,40737,0.0,1.0
2018-12-04,1.89,1.89,1.8593,1.88,20388,1.89,1.89,1.8593,1.88,20388,0.0,1.0
2018-12-06,1.76,1.89,1.76,1.84,36625,1.76,1.89,1.76,1.84,36625,0.0,1.0
2018-12-07,1.79,1.8411,1.75,1.78,47506,1.79,1.8411,1.75,1.78,47506,0.0,1.0
2018-12-10,1.8,1.8899,1.78,1.81,23202,1.8,1.8899,1.78,1.81,23202,0.0,1.0
2018-12-11,1.73,1.81,1.73,1.81,20215,1.73,1.81,1.73,1.81,20215,0.0,1.0
2018-12-12,1.71,1.75,1.6602,1.73,54032,1.71,1.75,1.6602,1.73,54032,0.0,1.0
2018-12-13,1.69,1.72,1.6462,1.72,34947,1.69,1.72,1.6462,1.72,34947,0.0,1.0
2018-12-14,1.63,1.74,1.57,1.68,50560,1.63,1.74,1.57,1.68,50560,0.0,1.0
2018-12-17,1.5725,1.67,1.5,1.62,39726,1.5725,1.67,1.5,1.62,39726,0.0,1.0
2018-12-18,1.52,1.5699,1.46,1.56,72129,1.52,1.5699,1.46,1.56,72129,0.0,1.0
2018-12-19,1.44,1.52,1.36,1.51,48697,1.44,1.52,1.36,1.51,48697,0.0,1.0
2018-12-20,1.4,1.45,1.35,1.4,99974,1.4,1.45,1.35,1.4,99974,0.0,1.0
2018-12-21,1.37,1.42,1.3,1.42,77590,1.37,1.42,1.3,1.42,77590,0.0,1.0
2018-12-24,1.44,1.4782,1.36,1.36,70309,1.44,1.4782,1.36,1.36,70309,0.0,1.0
2018-12-26,1.48,1.55,1.39,1.46,103141,1.48,1.55,1.39,1.46,103141,0.0,1.0
2018-12-27,1.41,1.55,1.41,1.46,63019,1.41,1.55,1.41,1.46,63019,0.0,1.0
2018-12-28,1.44,1.55,1.4372,1.44,66961,1.44,1.55,1.4372,1.44,66961,0.0,1.0
2018-12-31,1.41,1.54,1.37,1.43,105770,1.41,1.54,1.37,1.43,105770,0.0,1.0
2019-01-02,1.54,1.55,1.36,1.42,66424,1.54,1.55,1.36,1.42,66424,0.0,1.0
2019-01-03,1.49,1.54,1.43,1.54,53631,1.49,1.54,1.43,1.54,53631,0.0,1.0
2019-01-04,1.44,1.51,1.44,1.49,60235,1.44,1.51,1.44,1.49,60235,0.0,1.0
2019-01-07,1.36,1.49,1.3568,1.44,90774,1.36,1.49,1.3568,1.44,90774,0.0,1.0
2019-01-08,1.36,1.42,1.3499,1.37,56613,1.36,1.42,1.3499,1.37,56613,0.0,1.0
2019-01-09,1.49,1.51,1.37,1.37,131666,1.49,1.51,1.37,1.37,131666,0.0,1.0
2019-01-10,1.87,1.97,1.4694,1.49,484196,1.87,1.97,1.4694,1.49,484196,0.0,1.0
2019-01-11,1.42,1.58,1.29,1.3,502510,1.42,1.58,1.29,1.3,502510,0.0,1.0
2019-01-14,1.28,1.4399,1.25,1.4,348275,1.28,1.4399,1.25,1.4,348275,0.0,1.0
2019-01-15,1.21,1.283,1.13,1.28,429311,1.21,1.283,1.13,1.28,429311,0.0,1.0
2019-01-16,1.14,1.25,1.14,1.18,170561,1.14,1.25,1.14,1.18,170561,0.0,1.0
2019-01-17,1.06,1.2,1.03,1.19,544049,1.06,1.2,1.03,1.19,544049,0.0,1.0
2019-01-18,1.13,1.21,1.07,1.07,323834,1.13,1.21,1.07,1.07,323834,0.0,1.0
2019-01-22,1.12,1.21,1.04,1.16,375693,1.12,1.21,1.04,1.16,375693,0.0,1.0
2019-01-23,1.09,1.1295,1.0811,1.12,52551,1.09,1.1295,1.0811,1.12,52551,0.0,1.0
2019-01-24,1.07,1.16,1.05,1.1,324870,1.07,1.16,1.05,1.1,324870,0.0,1.0
2019-01-25,1.1,1.14,1.0803,1.09,63873,1.1,1.14,1.0803,1.09,63873,0.0,1.0
2019-01-28,1.18,1.21,1.1,1.1,271075,1.18,1.21,1.1,1.1,271075,0.0,1.0
2019-01-29,1.23,1.24,1.18,1.19,131488,1.23,1.24,1.18,1.19,131488,0.0,1.0
2019-01-30,1.22,1.241,1.14,1.24,276706,1.22,1.241,1.14,1.24,276706,0.0,1.0
2019-01-31,1.25,1.26,1.19,1.22,141282,1.25,1.26,1.19,1.22,141282,0.0,1.0
2019-02-01,1.3,1.3398,1.25,1.26,135865,1.3,1.3398,1.25,1.26,135865,0.0,1.0
2019-02-04,1.32,1.3399,1.28,1.3,20476,1.32,1.3399,1.28,1.3,20476,0.0,1.0
2019-02-05,1.29,1.32,1.28,1.3,54250,1.29,1.32,1.28,1.3,54250,0.0,1.0
2019-02-06,1.4,1.439,1.29,1.29,140148,1.4,1.439,1.29,1.29,140148,0.0,1.0
2019-02-07,1.37,1.422,1.33,1.4,75909,1.37,1.422,1.33,1.4,75909,0.0,1.0
2019-02-08,1.3,1.39,1.2945,1.33,49376,1.3,1.39,1.2945,1.33,49376,0.0,1.0
2019-02-11,1.29,1.35,1.29,1.3,11391,1.29,1.35,1.29,1.3,11391,0.0,1.0
2019-02-12,1.325,1.3508,1.3,1.3,17178,1.325,1.3508,1.3,1.3,17178,0.0,1.0
2019-02-13,1.33,1.33,1.3001,1.3001,22856,1.33,1.33,1.3001,1.3001,22856,0.0,1.0
2019-02-14,1.33,1.4,1.3221,1.39,41919,1.33,1.4,1.3221,1.39,41919,0.0,1.0
2019-02-15,1.39,1.4,1.36,1.36,11956,1.39,1.4,1.36,1.36,11956,0.0,1.0
2019-02-19,1.41,1.45,1.38,1.39,40951,1.41,1.45,1.38,1.39,40951,0.0,1.0
2019-02-20,1.38,1.45,1.38,1.42,42000,1.38,1.45,1.38,1.42,42000,0.0,1.0
2019-02-21,1.39,1.44,1.39,1.42,30229,1.39,1.44,1.39,1.42,30229,0.0,1.0
2019-02-22,1.4698,1.5,1.41,1.41,40086,1.4698,1.5,1.41,1.41,40086,0.0,1.0
2019-02-25,1.44,1.5,1.44,1.47,25453,1.44,1.5,1.44,1.47,25453,0.0,1.0
2019-02-26,1.44,1.5031,1.44,1.5027,41954,1.44,1.5031,1.44,1.5027,41954,0.0,1.0
2019-02-27,1.48,1.4928,1.44,1.44,17708,1.48,1.4928,1.44,1.44,17708,0.0,1.0
2019-02-28,1.455,1.51,1.4401,1.47,43349,1.455,1.51,1.4401,1.47,43349,0.0,1.0
2019-03-01,1.42,1.47,1.4,1.47,33029,1.42,1.47,1.4,1.47,33029,0.0,1.0
2019-03-04,1.43,1.44,1.4,1.43,10706,1.43,1.44,1.4,1.43,10706,0.0,1.0
2019-03-05,1.41,1.43,1.4,1.43,22827,1.41,1.43,1.4,1.43,22827,0.0,1.0
2019-03-06,1.36,1.41,1.36,1.41,17554,1.36,1.41,1.36,1.41,17554,0.0,1.0
2019-03-07,1.35,1.4,1.33,1.35,37181,1.35,1.4,1.33,1.35,37181,0.0,1.0
2019-03-08,1.3,1.373,1.2726,1.33,14865,1.3,1.373,1.2726,1.33,14865,0.0,1.0
2019-03-11,1.385,1.4,1.32,1.32,7899,1.385,1.4,1.32,1.32,7899,0.0,1.0
2019-03-12,1.43,1.47,1.4,1.4,23371,1.43,1.47,1.4,1.4,23371,0.0,1.0
2019-03-13,1.41,1.47,1.39,1.44,26819,1.41,1.47,1.39,1.44,26819,0.0,1.0
2019-03-14,1.46,1.49,1.38,1.42,25395,1.46,1.49,1.38,1.42,25395,0.0,1.0
2019-03-15,1.42,1.5,1.4023,1.45,10644,1.42,1.5,1.4023,1.45,10644,0.0,1.0
2019-03-18,1.45,1.49,1.4204,1.44,25689,1.45,1.49,1.4204,1.44,25689,0.0,1.0
2019-03-19,1.4,1.47,1.4,1.46,22492,1.4,1.47,1.4,1.46,22492,0.0,1.0
2019-03-20,1.38,1.44,1.3604,1.41,36468,1.38,1.44,1.3604,1.41,36468,0.0,1.0
2019-03-21,1.36,1.4031,1.36,1.38,35716,1.36,1.4031,1.36,1.38,35716,0.0,1.0
2019-03-22,1.4,1.41,1.37,1.37,9874,1.4,1.41,1.37,1.37,9874,0.0,1.0
2019-03-25,1.36,1.4,1.36,1.38,21412,1.36,1.4,1.36,1.38,21412,0.0,1.0
2019-03-26,1.38,1.4,1.3601,1.3601,41775,1.38,1.4,1.3601,1.3601,41775,0.0,1.0
2019-03-27,1.4,1.4,1.36,1.38,12751,1.4,1.4,1.36,1.38,12751,0.0,1.0
2019-03-28,1.385,1.41,1.385,1.39,15648,1.385,1.41,1.385,1.39,15648,0.0,1.0
2019-03-29,1.38,1.4,1.38,1.4,10227,1.38,1.4,1.38,1.4,10227,0.0,1.0
2019-04-01,1.34,1.41,1.33,1.38,41156,1.34,1.41,1.33,1.38,41156,0.0,1.0
2019-04-02,1.45,1.45,1.36,1.36,14371,1.45,1.45,1.36,1.36,14371,0.0,1.0
2019-04-03,1.54,1.58,1.45,1.46,69816,1.54,1.58,1.45,1.46,69816,0.0,1.0
2019-04-04,1.49,1.5766,1.4555,1.57,121699,1.49,1.5766,1.4555,1.57,121699,0.0,1.0
2019-04-05,1.81,2.19,1.63,1.7,2937919,1.81,2.19,1.63,1.7,2937919,0.0,1.0
2019-04-08,1.76,1.79,1.6701,1.75,340680,1.76,1.79,1.6701,1.75,340680,0.0,1.0
2019-04-09,1.78,1.79,1.73,1.74,125512,1.78,1.79,1.73,1.74,125512,0.0,1.0
2019-04-10,1.82,1.83,1.75,1.78,98402,1.82,1.83,1.75,1.78,98402,0.0,1.0
2019-04-11,1.78,1.83,1.77,1.81,61512,1.78,1.83,1.77,1.81,61512,0.0,1.0
2019-04-12,1.72,1.82,1.71,1.79,84732,1.72,1.82,1.71,1.79,84732,0.0,1.0
2019-04-15,1.69,1.7298,1.68,1.72,38129,1.69,1.7298,1.68,1.72,38129,0.0,1.0
2019-04-16,1.71,1.74,1.68,1.68,129060,1.71,1.74,1.68,1.68,129060,0.0,1.0
2019-04-17,1.68,1.73,1.68,1.7,15998,1.68,1.73,1.68,1.7,15998,0.0,1.0
2019-04-18,1.68,1.7208,1.68,1.68,15223,1.68,1.7208,1.68,1.68,15223,0.0,1.0
2019-04-22,1.6867,1.72,1.6307,1.67,31253,1.6867,1.72,1.6307,1.67,31253,0.0,1.0
2019-04-23,1.65,1.69,1.65,1.68,31903,1.65,1.69,1.65,1.68,31903,0.0,1.0
2019-04-24,1.65,1.675,1.65,1.66,12757,1.65,1.675,1.65,1.66,12757,0.0,1.0
2019-04-25,1.69,1.69,1.6517,1.69,38502,1.69,1.69,1.6517,1.69,38502,0.0,1.0
2019-04-26,1.64,1.67,1.61,1.67,31132,1.64,1.67,1.61,1.67,31132,0.0,1.0
2019-04-29,1.62,1.6556,1.62,1.6556,29391,1.62,1.6556,1.62,1.6556,29391,0.0,1.0
2019-04-30,1.6,1.69,1.6,1.63,71373,1.6,1.69,1.6,1.63,71373,0.0,1.0
2019-05-01,1.62,1.73,1.6,1.63,68956,1.62,1.73,1.6,1.63,68956,0.0,1.0
2019-05-02,1.63,1.6763,1.62,1.67,23412,1.63,1.6763,1.62,1.67,23412,0.0,1.0
2019-05-03,1.65,1.68,1.64,1.65,25256,1.65,1.68,1.64,1.65,25256,0.0,1.0
2019-05-06,1.65,1.72,1.63,1.63,32146,1.65,1.72,1.63,1.63,32146,0.0,1.0
2019-05-07,1.7,1.74,1.64,1.64,188319,1.7,1.74,1.64,1.64,188319,0.0,1.0
2019-05-08,1.72,1.74,1.71,1.71,73096,1.72,1.74,1.71,1.71,73096,0.0,1.0
2019-05-09,1.65,1.72,1.65,1.7,111471,1.65,1.72,1.65,1.7,111471,0.0,1.0
2019-05-10,1.68,1.71,1.64,1.66,87380,1.68,1.71,1.64,1.66,87380,0.0,1.0
2019-05-13,1.62,1.67,1.53,1.67,66113,1.62,1.67,1.53,1.67,66113,0.0,1.0
2019-05-14,1.58,1.64,1.58,1.63,14796,1.58,1.64,1.58,1.63,14796,0.0,1.0
2019-05-15,1.56,1.615,1.52,1.59,34411,1.56,1.615,1.52,1.59,34411,0.0,1.0
2019-05-16,1.59,1.6,1.56,1.56,8046,1.59,1.6,1.56,1.56,8046,0.0,1.0
2019-05-17,1.58,1.6,1.55,1.56,39573,1.58,1.6,1.55,1.56,39573,0.0,1.0
2019-05-20,1.55,1.5754,1.5,1.57,16149,1.55,1.5754,1.5,1.57,16149,0.0,1.0
2019-05-21,1.57,1.65,1.5377,1.56,59010,1.57,1.65,1.5377,1.56,59010,0.0,1.0
2019-05-22,1.63,1.63,1.51,1.54,22440,1.63,1.63,1.51,1.54,22440,0.0,1.0
2019-05-23,1.63,1.64,1.55,1.6,31296,1.63,1.64,1.55,1.6,31296,0.0,1.0
2019-05-24,1.69,1.7,1.59,1.59,53947,1.69,1.7,1.59,1.59,53947,0.0,1.0
2019-05-28,1.66,1.6799,1.62,1.64,10714,1.66,1.6799,1.62,1.64,10714,0.0,1.0
2019-05-29,1.71,1.71,1.6032,1.64,89368,1.71,1.71,1.6032,1.64,89368,0.0,1.0
2019-05-30,1.76,1.76,1.7085,1.72,37145,1.76,1.76,1.7085,1.72,37145,0.0,1.0
2019-05-31,1.75,1.78,1.7264,1.74,23813,1.75,1.78,1.7264,1.74,23813,0.0,1.0
2019-06-03,1.75,1.8,1.68,1.78,21078,1.75,1.8,1.68,1.78,21078,0.0,1.0
2019-06-04,1.68,1.87,1.68,1.75,75671,1.68,1.87,1.68,1.75,75671,0.0,1.0
2019-06-05,1.74,1.7816,1.68,1.73,43279,1.74,1.7816,1.68,1.73,43279,0.0,1.0
2019-06-06,1.65,1.7358,1.63,1.71,74857,1.65,1.7358,1.63,1.71,74857,0.0,1.0
2019-06-07,1.66,1.74,1.64,1.645,37593,1.66,1.74,1.64,1.645,37593,0.0,1.0
2019-06-10,1.71,1.73,1.64,1.67,49187,1.71,1.73,1.64,1.67,49187,0.0,1.0
2019-06-11,1.72,1.72,1.6,1.67,6836,1.72,1.72,1.6,1.67,6836,0.0,1.0
2019-06-12,1.67,1.7,1.61,1.69,4660,1.67,1.7,1.61,1.69,4660,0.0,1.0
2019-06-13,1.68,1.69,1.65,1.69,2034,1.68,1.69,1.65,1.69,2034,0.0,1.0
2019-06-14,1.61,1.69,1.6,1.64,32726,1.61,1.69,1.6,1.64,32726,0.0,1.0
2019-06-17,1.6,1.63,1.55,1.63,21438,1.6,1.63,1.55,1.63,21438,0.0,1.0
2019-06-18,1.61,1.65,1.54,1.54,30231,1.61,1.65,1.54,1.54,30231,0.0,1.0
2019-06-19,1.6106,1.65,1.6069,1.65,5620,1.6106,1.65,1.6069,1.65,5620,0.0,1.0
2019-06-20,1.63,1.64,1.54,1.6,14693,1.63,1.64,1.54,1.6,14693,0.0,1.0
2019-06-21,1.6,1.63,1.5602,1.63,13772,1.6,1.63,1.5602,1.63,13772,0.0,1.0
2019-06-24,1.58,1.61,1.51,1.59,24745,1.58,1.61,1.51,1.59,24745,0.0,1.0
2019-06-25,1.57,1.58,1.52,1.5477,2329,1.57,1.58,1.52,1.5477,2329,0.0,1.0
2019-06-26,1.5271,1.58,1.5,1.57,21736,1.5271,1.58,1.5,1.57,21736,0.0,1.0
2019-06-27,1.58,1.58,1.5176,1.52,5664,1.58,1.58,1.5176,1.52,5664,0.0,1.0
2019-06-28,1.65,1.65,1.57,1.57,19752,1.65,1.65,1.57,1.57,19752,0.0,1.0
2019-07-01,1.6,1.64,1.6,1.64,34339,1.6,1.64,1.6,1.64,34339,0.0,1.0
2019-07-02,1.54,1.62,1.53,1.61,18719,1.54,1.62,1.53,1.61,18719,0.0,1.0
2019-07-03,1.57,1.58,1.55,1.5714,6780,1.57,1.58,1.55,1.5714,6780,0.0,1.0
2019-07-05,1.59,1.59,1.57,1.57,6842,1.59,1.59,1.57,1.57,6842,0.0,1.0
2019-07-08,1.53,1.61,1.53,1.6,30989,1.53,1.61,1.53,1.6,30989,0.0,1.0
2019-07-09,1.51,1.5522,1.5,1.55,23768,1.51,1.5522,1.5,1.55,23768,0.0,1.0
2019-07-10,1.57,1.59,1.5,1.5,21286,1.57,1.59,1.5,1.5,21286,0.0,1.0
2019-07-11,1.56,1.59,1.5,1.55,20995,1.56,1.59,1.5,1.55,20995,0.0,1.0
2019-07-12,1.5,1.58,1.5,1.53,19093,1.5,1.58,1.5,1.53,19093,0.0,1.0
2019-07-15,1.45,1.55,1.45,1.51,20416,1.45,1.55,1.45,1.51,20416,0.0,1.0
2019-07-16,1.635,1.7081,1.47,1.47,50375,1.635,1.7081,1.47,1.47,50375,0.0,1.0
2019-07-17,1.68,1.705,1.65,1.67,53426,1.68,1.705,1.65,1.67,53426,0.0,1.0
2019-07-18,1.64,1.7,1.62,1.65,60172,1.64,1.7,1.62,1.65,60172,0.0,1.0
2019-07-19,1.59,1.81,1.57,1.75,324180,1.59,1.81,1.57,1.75,324180,0.0,1.0
2019-07-22,1.47,1.6,1.4548,1.6,93219,1.47,1.6,1.4548,1.6,93219,0.0,1.0
2019-07-23,1.5,1.5292,1.41,1.43,189871,1.5,1.5292,1.41,1.43,189871,0.0,1.0
2019-07-24,1.49,1.53,1.455,1.47,93382,1.49,1.53,1.455,1.47,93382,0.0,1.0
2019-07-25,1.49,1.51,1.46,1.4839,41621,1.49,1.51,1.46,1.4839,41621,0.0,1.0
2019-07-26,1.46,1.5045,1.46,1.47,44561,1.46,1.5045,1.46,1.47,44561,0.0,1.0
2019-07-29,1.41,1.52,1.41,1.47,67791,1.41,1.52,1.41,1.47,67791,0.0,1.0
2019-07-30,1.42,1.45,1.38,1.42,67470,1.42,1.45,1.38,1.42,67470,0.0,1.0
2019-07-31,1.31,1.42,1.31,1.37,62564,1.31,1.42,1.31,1.37,62564,0.0,1.0
2019-08-01,1.31,1.39,1.31,1.38,80640,1.31,1.39,1.31,1.38,80640,0.0,1.0
2019-08-02,1.32,1.32,1.285,1.31,50694,1.32,1.32,1.285,1.31,50694,0.0,1.0
2019-08-05,1.345,1.3989,1.29,1.29,46810,1.345,1.3989,1.29,1.29,46810,0.0,1.0
2019-08-06,1.32,1.41,1.3049,1.41,12443,1.32,1.41,1.3049,1.41,12443,0.0,1.0
2019-08-07,1.36,1.37,1.29,1.3,17992,1.36,1.37,1.29,1.3,17992,0.0,1.0
2019-08-08,1.36,1.43,1.32,1.33,71133,1.36,1.43,1.32,1.33,71133,0.0,1.0
2019-08-09,1.3678,1.42,1.3504,1.3692,13069,1.3678,1.42,1.3504,1.3692,13069,0.0,1.0
2019-08-12,1.2864,1.4,1.27,1.4,43551,1.2864,1.4,1.27,1.4,43551,0.0,1.0
2019-08-13,1.34,1.35,1.32,1.3253,33820,1.34,1.35,1.32,1.3253,33820,0.0,1.0
2019-08-14,1.31,1.4007,1.29,1.3,19792,1.31,1.4007,1.29,1.3,19792,0.0,1.0
2019-08-15,1.315,1.4,1.27,1.34,18726,1.315,1.4,1.27,1.34,18726,0.0,1.0
2019-08-16,1.33,1.36,1.31,1.34,13049,1.33,1.36,1.31,1.34,13049,0.0,1.0
2019-08-19,1.4,1.4,1.32,1.34,24932,1.4,1.4,1.32,1.34,24932,0.0,1.0
2019-08-20,1.4,1.4,1.3645,1.3668,1777,1.4,1.4,1.3645,1.3668,1777,0.0,1.0
2019-08-21,1.39,1.41,1.35,1.41,1926,1.39,1.41,1.35,1.41,1926,0.0,1.0
2019-08-22,1.39,1.39,1.375,1.375,1823,1.39,1.39,1.375,1.375,1823,0.0,1.0
2019-08-23,1.35,1.3933,1.35,1.3933,7019,1.35,1.3933,1.35,1.3933,7019,0.0,1.0
2019-08-26,1.33,1.3567,1.31,1.34,23436,1.33,1.3567,1.31,1.34,23436,0.0,1.0
2019-08-27,1.33,1.37,1.31,1.32,27238,1.33,1.37,1.31,1.32,27238,0.0,1.0
2019-08-28,1.32,1.36,1.31,1.3266,18256,1.32,1.36,1.31,1.3266,18256,0.0,1.0
2019-08-29,1.32,1.3699,1.32,1.3423,23216,1.32,1.3699,1.32,1.3423,23216,0.0,1.0
2019-08-30,1.34,1.3612,1.32,1.3612,20039,1.34,1.3612,1.32,1.3612,20039,0.0,1.0
2019-09-03,1.31,1.38,1.28,1.31,96146,1.31,1.38,1.28,1.31,96146,0.0,1.0
2019-09-04,1.335,1.37,1.3,1.3,16804,1.335,1.37,1.3,1.3,16804,0.0,1.0
2019-09-05,1.395,1.406,1.3466,1.3466,31800,1.395,1.406,1.3466,1.3466,31800,0.0,1.0
2019-09-06,1.41,1.44,1.4,1.41,16778,1.41,1.44,1.4,1.41,16778,0.0,1.0
2019-09-09,1.39,1.4154,1.36,1.3944,11944,1.39,1.4154,1.36,1.3944,11944,0.0,1.0
2019-09-10,1.45,1.45,1.4,1.4,86979,1.45,1.45,1.4,1.4,86979,0.0,1.0
2019-09-11,1.41,1.45,1.4065,1.45,22424,1.41,1.45,1.4065,1.45,22424,0.0,1.0
2019-09-12,1.43,1.44,1.41,1.43,24027,1.43,1.44,1.41,1.43,24027,0.0,1.0
2019-09-13,1.41,1.43,1.4,1.43,23002,1.41,1.43,1.4,1.43,23002,0.0,1.0
2019-09-16,1.44,1.44,1.37,1.4,65671,1.44,1.44,1.37,1.4,65671,0.0,1.0
2019-09-17,1.38,1.418,1.36,1.4,33561,1.38,1.418,1.36,1.4,33561,0.0,1.0
2019-09-18,1.36,1.4,1.35,1.38,9162,1.36,1.4,1.35,1.38,9162,0.0,1.0
2019-09-19,1.35,1.39,1.35,1.39,21836,1.35,1.39,1.35,1.39,21836,0.0,1.0
2019-09-20,1.43,1.43,1.35,1.3502,27032,1.43,1.43,1.35,1.3502,27032,0.0,1.0
2019-09-23,1.36,1.42,1.29,1.42,36226,1.36,1.42,1.29,1.42,36226,0.0,1.0
2019-09-24,1.37,1.39,1.35,1.37,32783,1.37,1.39,1.35,1.37,32783,0.0,1.0
2019-09-25,1.36,1.4,1.35,1.38,102121,1.36,1.4,1.35,1.38,102121,0.0,1.0
2019-09-26,1.67,1.67,1.38,1.38,547763,1.67,1.67,1.38,1.38,547763,0.0,1.0
2019-09-27,1.59,1.7028,1.59,1.66,142441,1.59,1.7028,1.59,1.66,142441,0.0,1.0
2019-09-30,1.79,1.8999,1.66,1.66,312547,1.79,1.8999,1.66,1.66,312547,0.0,1.0
2019-10-01,1.7477,1.9095,1.72,1.87,163807,1.7477,1.9095,1.72,1.87,163807,0.0,1.0
2019-10-02,1.68,1.77,1.6482,1.72,63455,1.68,1.77,1.6482,1.72,63455,0.0,1.0
2019-10-03,1.68,1.77,1.59,1.71,87427,1.68,1.77,1.59,1.71,87427,0.0,1.0
2019-10-04,1.65,1.74,1.57,1.61,206386,1.65,1.74,1.57,1.61,206386,0.0,1.0
2019-10-07,1.79,1.85,1.6346,1.65,167608,1.79,1.85,1.6346,1.65,167608,0.0,1.0
2019-10-08,1.74,1.81,1.65,1.76,103740,1.74,1.81,1.65,1.76,103740,0.0,1.0
2019-10-09,1.74,1.79,1.68,1.72,33127,1.74,1.79,1.68,1.72,33127,0.0,1.0
2019-10-10,1.68,1.78,1.657,1.75,38201,1.68,1.78,1.657,1.75,38201,0.0,1.0
2019-10-11,1.74,1.75,1.6441,1.71,63715,1.74,1.75,1.6441,1.71,63715,0.0,1.0
2019-10-14,1.77,1.82,1.7185,1.73,117409,1.77,1.82,1.7185,1.73,117409,0.0,1.0
2019-10-15,1.86,1.94,1.78,1.79,196527,1.86,1.94,1.78,1.79,196527,0.0,1.0
2019-10-16,1.86,1.87,1.829,1.84,28485,1.86,1.87,1.829,1.84,28485,0.0,1.0
2019-10-17,1.84,1.91,1.8,1.85,69754,1.84,1.91,1.8,1.85,69754,0.0,1.0
2019-10-18,1.83,1.86,1.8226,1.8226,43750,1.83,1.86,1.8226,1.8226,43750,0.0,1.0
2019-10-21,1.79,1.86,1.75,1.83,66197,1.79,1.86,1.75,1.83,66197,0.0,1.0
2019-10-22,1.77,1.85,1.76,1.81,27569,1.77,1.85,1.76,1.81,27569,0.0,1.0
2019-10-23,1.76,1.78,1.7,1.73,62561,1.76,1.78,1.7,1.73,62561,0.0,1.0
2019-10-24,1.8,1.81,1.75,1.7843,49811,1.8,1.81,1.75,1.7843,49811,0.0,1.0
2019-10-25,1.8,1.82,1.7496,1.82,7764,1.8,1.82,1.7496,1.82,7764,0.0,1.0
2019-10-28,1.77,1.78,1.71,1.78,24612,1.77,1.78,1.71,1.78,24612,0.0,1.0
2019-10-29,1.62,1.734,1.6138,1.73,87790,1.62,1.734,1.6138,1.73,87790,0.0,1.0
2019-10-30,1.65,1.67,1.61,1.64,40194,1.65,1.67,1.61,1.64,40194,0.0,1.0
2019-10-31,1.67,1.74,1.61,1.62,48192,1.67,1.74,1.61,1.62,48192,0.0,1.0
2019-11-01,1.66,1.6615,1.62,1.6615,17981,1.66,1.6615,1.62,1.6615,17981,0.0,1.0
2019-11-04,1.6615,1.69,1.6488,1.65,39617,1.6615,1.69,1.6488,1.65,39617,0.0,1.0
2019-11-05,1.7,1.7,1.6482,1.65,19082,1.7,1.7,1.6482,1.65,19082,0.0,1.0
2019-11-06,1.65,1.71,1.633,1.7,40663,1.65,1.71,1.633,1.7,40663,0.0,1.0
2019-11-07,1.7,1.7,1.62,1.62,14175,1.7,1.7,1.62,1.62,14175,0.0,1.0
2019-11-08,1.64,1.7,1.64,1.6898,37234,1.64,1.7,1.64,1.6898,37234,0.0,1.0
2019-11-11,1.91,2.1,1.72,1.72,636438,1.91,2.1,1.72,1.72,636438,0.0,1.0
2019-11-12,2.06,2.18,1.92,1.9585,234831,2.06,2.18,1.92,1.9585,234831,0.0,1.0
2019-11-13,2.19,2.3,2.07,2.07,216794,2.19,2.3,2.07,2.07,216794,0.0,1.0
2019-11-14,2.2,2.21,2.11,2.21,58251,2.2,2.21,2.11,2.21,58251,0.0,1.0
2019-11-15,2.23,2.33,2.1,2.21,88405,2.23,2.33,2.1,2.21,88405,0.0,1.0
2019-11-18,2.14,2.27,2.1,2.19,61287,2.14,2.27,2.1,2.19,61287,0.0,1.0
2019-11-19,2.18,2.29,2.07,2.14,94225,2.18,2.29,2.07,2.14,94225,0.0,1.0
2019-11-20,2.04,2.21,2.01,2.18,101367,2.04,2.21,2.01,2.18,101367,0.0,1.0
2019-11-21,2.0503,2.09,1.95,2.07,66738,2.0503,2.09,1.95,2.07,66738,0.0,1.0
2019-11-22,2.02,2.07,2.02,2.05,14674,2.02,2.07,2.02,2.05,14674,0.0,1.0
2019-11-25,1.9,2.052,1.79,2.03,323190,1.9,2.052,1.79,2.03,323190,0.0,1.0
2019-11-26,1.92,1.96,1.86,1.86,85124,1.92,1.96,1.86,1.86,85124,0.0,1.0
2019-11-27,1.91,1.93,1.82,1.92,19393,1.91,1.93,1.82,1.92,19393,0.0,1.0
2019-11-29,1.89,1.95,1.89,1.89,25097,1.89,1.95,1.89,1.89,25097,0.0,1.0
2019-12-02,1.89,1.94,1.87,1.92,30627,1.89,1.94,1.87,1.92,30627,0.0,1.0
2019-12-03,1.89,1.89,1.76,1.84,58365,1.89,1.89,1.76,1.84,58365,0.0,1.0
2019-12-04,1.87,1.89,1.8162,1.89,362793,1.87,1.89,1.8162,1.89,362793,0.0,1.0
2019-12-05,1.88,1.9699,1.8392,1.88,58502,1.88,1.9699,1.8392,1.88,58502,0.0,1.0
2019-12-06,1.91,1.94,1.8693,1.8693,89488,1.91,1.94,1.8693,1.8693,89488,0.0,1.0
2019-12-09,1.98,2.06,1.91,1.91,99172,1.98,2.06,1.91,1.91,99172,0.0,1.0
2019-12-10,2.0,2.08,1.99,2.0,101393,2.0,2.08,1.99,2.0,101393,0.0,1.0
2019-12-11,2.05,2.05,1.9612,2.02,124215,2.05,2.05,1.9612,2.02,124215,0.0,1.0
2019-12-12,2.0,2.08,1.91,2.05,175981,2.0,2.08,1.91,2.05,175981,0.0,1.0
2019-12-13,2.0,2.025,1.94,1.96,74486,2.0,2.025,1.94,1.96,74486,0.0,1.0
2019-12-16,1.94,2.02,1.94,2.01,52606,1.94,2.02,1.94,2.01,52606,0.0,1.0
2019-12-17,1.91,2.0,1.9,2.0,50010,1.91,2.0,1.9,2.0,50010,0.0,1.0
2019-12-18,1.89,1.97,1.89,1.91,22066,1.89,1.97,1.89,1.91,22066,0.0,1.0
2019-12-19,1.9,1.93,1.9,1.9,46150,1.9,1.93,1.9,1.9,46150,0.0,1.0
2019-12-20,1.84,1.94,1.83,1.92,54114,1.84,1.94,1.83,1.92,54114,0.0,1.0
2019-12-23,1.9,1.91,1.78,1.87,145264,1.9,1.91,1.78,1.87,145264,0.0,1.0
2019-12-24,1.9,1.91,1.83,1.85,45574,1.9,1.91,1.83,1.85,45574,0.0,1.0
2019-12-26,2.02,2.02,1.8693,1.9,67337,2.02,2.02,1.8693,1.9,67337,0.0,1.0
2019-12-27,2.0,2.03,1.942,2.01,28460,2.0,2.03,1.942,2.01,28460,0.0,1.0
2019-12-30,1.99,2.05,1.98,1.99,16077,1.99,2.05,1.98,1.99,16077,0.0,1.0
2019-12-31,2.0,2.03,1.99,1.99,54702,2.0,2.03,1.99,1.99,54702,0.0,1.0
2020-01-02,2.07,2.13,1.9999,1.9999,92327,2.07,2.13,1.9999,1.9999,92327,0.0,1.0
2020-01-03,2.09,2.2,2.03,2.07,125192,2.09,2.2,2.03,2.07,125192,0.0,1.0
2020-01-06,1.98,2.12,1.98,2.02,146838,1.98,2.12,1.98,2.02,146838,0.0,1.0
2020-01-07,1.94,2.17,1.92,2.0,181769,1.94,2.17,1.92,2.0,181769,0.0,1.0
2020-01-08,2.01,2.1,1.93,1.94,194139,2.01,2.1,1.93,1.94,194139,0.0,1.0
2020-01-09,2.14,2.23,1.98,2.0,469882,2.14,2.23,1.98,2.0,469882,0.0,1.0
2020-01-10,1.91,2.15,1.855,2.15,398674,1.91,2.15,1.855,2.15,398674,0.0,1.0
2020-01-13,1.87,1.9648,1.83,1.94,114028,1.87,1.9648,1.83,1.94,114028,0.0,1.0
2020-01-14,1.86,1.9,1.77,1.86,134912,1.86,1.9,1.77,1.86,134912,0.0,1.0
2020-01-15,1.85,1.9096,1.75,1.82,51236,1.85,1.9096,1.75,1.82,51236,0.0,1.0
2020-01-16,1.9,1.92,1.84,1.86,90036,1.9,1.92,1.84,1.86,90036,0.0,1.0
2020-01-17,2.0,2.03,1.9041,1.92,103858,2.0,2.03,1.9041,1.92,103858,0.0,1.0
2020-01-21,2.3,2.3,2.0305,2.05,288041,2.3,2.3,2.0305,2.05,288041,0.0,1.0
2020-01-22,2.22,2.29,2.1301,2.29,74415,2.22,2.29,2.1301,2.29,74415,0.0,1.0
2020-01-23,2.24,2.25,2.13,2.13,51991,2.24,2.25,2.13,2.13,51991,0.0,1.0
2020-01-24,2.23,2.29,2.19,2.19,65128,2.23,2.29,2.19,2.19,65128,0.0,1.0
2020-01-27,2.1,2.2,2.05,2.06,117965,2.1,2.2,2.05,2.06,117965,0.0,1.0
2020-01-28,2.15,2.16,2.0,2.07,31678,2.15,2.16,2.0,2.07,31678,0.0,1.0
2020-01-29,2.12,2.15,2.085,2.13,63926,2.12,2.15,2.085,2.13,63926,0.0,1.0
2020-01-30,2.12,2.12,2.09,2.1,18277,2.12,2.12,2.09,2.1,18277,0.0,1.0
2020-01-31,2.05,2.11,2.05,2.11,54158,2.05,2.11,2.05,2.11,54158,0.0,1.0
2020-02-03,2.02,2.11,2.01,2.06,69726,2.02,2.11,2.01,2.06,69726,0.0,1.0
2020-02-04,2.1,2.15,2.0465,2.0465,63674,2.1,2.15,2.0465,2.0465,63674,0.0,1.0
2020-02-05,2.04,2.14,2.04,2.14,54264,2.04,2.14,2.04,2.14,54264,0.0,1.0
2020-02-06,2.04,2.09,2.01,2.06,69423,2.04,2.09,2.01,2.06,69423,0.0,1.0
2020-02-07,2.01,2.065,1.99,2.01,52694,2.01,2.065,1.99,2.01,52694,0.0,1.0
2020-02-10,2.01,2.0312,1.97,1.97,40884,2.01,2.0312,1.97,1.97,40884,0.0,1.0
2020-02-11,2.19,2.26,2.02,2.04,171553,2.19,2.26,2.02,2.04,171553,0.0,1.0
2020-02-12,2.4,2.42,2.18,2.23,326662,2.4,2.42,2.18,2.23,326662,0.0,1.0
2020-02-13,2.4321,2.45,2.38,2.39,158509,2.4321,2.45,2.38,2.39,158509,0.0,1.0
2020-02-14,2.42,2.44,2.23,2.35,168570,2.42,2.44,2.23,2.35,168570,0.0,1.0
2020-02-18,2.67,2.69,2.47,2.47,315755,2.67,2.69,2.47,2.47,315755,0.0,1.0
2020-02-19,2.41,2.78,2.36,2.72,216064,2.41,2.78,2.36,2.72,216064,0.0,1.0
2020-02-20,2.39,2.39,2.25,2.35,199267,2.39,2.39,2.25,2.35,199267,0.0,1.0
2020-02-21,2.26,2.47,2.24,2.39,61171,2.26,2.47,2.24,2.39,61171,0.0,1.0
2020-02-24,2.17,2.181,2.1,2.17,135473,2.17,2.181,2.1,2.17,135473,0.0,1.0
2020-02-25,2.12,2.27,2.0601,2.14,109505,2.12,2.27,2.0601,2.14,109505,0.0,1.0
2020-02-26,2.09,2.19,2.06,2.09,86537,2.09,2.19,2.06,2.09,86537,0.0,1.0
2020-02-27,2.12,2.14,2.01,2.06,74076,2.12,2.14,2.01,2.06,74076,0.0,1.0
2020-02-28,2.1,2.105,2.03,2.03,89566,2.1,2.105,2.03,2.03,89566,0.0,1.0
2020-03-02,2.15,2.17,2.1,2.1,119343,2.15,2.17,2.1,2.1,119343,0.0,1.0
2020-03-03,2.11,2.24,2.07,2.24,95791,2.11,2.24,2.07,2.24,95791,0.0,1.0
2020-03-04,2.02,2.14,2.02,2.14,55181,2.02,2.14,2.02,2.14,55181,0.0,1.0
2020-03-05,2.02,2.06,2.0,2.02,13713,2.02,2.06,2.0,2.02,13713,0.0,1.0
2020-03-06,1.8,2.02,1.8,2.02,162095,1.8,2.02,1.8,2.02,162095,0.0,1.0
2020-03-09,1.64,1.79,1.6,1.61,82181,1.64,1.79,1.6,1.61,82181,0.0,1.0
2020-03-10,1.65,1.8049,1.61,1.61,66079,1.65,1.8049,1.61,1.61,66079,0.0,1.0
2020-03-11,1.65,1.71,1.61,1.6713,68111,1.65,1.71,1.61,1.6713,68111,0.0,1.0
2020-03-12,1.44,1.83,1.36,1.58,108111,1.44,1.83,1.36,1.58,108111,0.0,1.0
2020-03-13,1.38,1.6,1.38,1.55,96075,1.38,1.6,1.38,1.55,96075,0.0,1.0
2020-03-16,1.22,1.41,1.22,1.41,58274,1.22,1.41,1.22,1.41,58274,0.0,1.0
2020-03-17,1.25,1.3,1.1208,1.3,47210,1.25,1.3,1.1208,1.3,47210,0.0,1.0
2020-03-18,1.14,1.25,1.14,1.25,60442,1.14,1.25,1.14,1.25,60442,0.0,1.0
2020-03-19,1.2749,1.2749,1.1,1.11,94277,1.2749,1.2749,1.1,1.11,94277,0.0,1.0
2020-03-20,1.23,1.325,1.19,1.27,71658,1.23,1.325,1.19,1.27,71658,0.0,1.0
2020-03-23,1.22,1.32,1.16,1.21,21756,1.22,1.32,1.16,1.21,21756,0.0,1.0
2020-03-24,1.43,1.4321,1.3,1.3,81649,1.43,1.4321,1.3,1.3,81649,0.0,1.0
2020-03-25,1.45,1.58,1.44,1.44,41735,1.45,1.58,1.44,1.44,41735,0.0,1.0
2020-03-26,1.49,1.57,1.46,1.53,29655,1.49,1.57,1.46,1.53,29655,0.0,1.0
2020-03-27,1.57,1.68,1.3,1.3882,90840,1.57,1.68,1.3,1.3882,90840,0.0,1.0
2020-03-30,1.65,1.76,1.5,1.51,77107,1.65,1.76,1.5,1.51,77107,0.0,1.0
2020-03-31,1.67,1.72,1.58,1.65,88074,1.67,1.72,1.58,1.65,88074,0.0,1.0
2020-04-01,1.59,1.6299,1.5325,1.5944,60128,1.59,1.6299,1.5325,1.5944,60128,0.0,1.0
2020-04-02,1.59,1.77,1.524,1.58,108677,1.59,1.77,1.524,1.58,108677,0.0,1.0
2020-04-03,1.3,1.54,1.25,1.54,209999,1.3,1.54,1.25,1.54,209999,0.0,1.0
2020-04-06,1.33,1.4,1.3118,1.32,65780,1.33,1.4,1.3118,1.32,65780,0.0,1.0
2020-04-07,1.33,1.38,1.28,1.38,40039,1.33,1.38,1.28,1.38,40039,0.0,1.0
2020-04-08,1.43,1.43,1.3094,1.3684,116848,1.43,1.43,1.3094,1.3684,116848,0.0,1.0
2020-04-09,1.45,1.47,1.4,1.42,58351,1.45,1.47,1.4,1.42,58351,0.0,1.0
2020-04-13,1.48,1.49,1.4537,1.49,29010,1.48,1.49,1.4537,1.49,29010,0.0,1.0
2020-04-14,1.58,1.58,1.4827,1.49,76030,1.58,1.58,1.4827,1.49,76030,0.0,1.0
2020-04-15,1.57,1.6,1.51,1.51,46015,1.57,1.6,1.51,1.51,46015,0.0,1.0
2020-04-16,1.58,1.62,1.54,1.54,30957,1.58,1.62,1.54,1.54,30957,0.0,1.0
2020-04-17,1.6633,1.7345,1.6197,1.62,58884,1.6633,1.7345,1.6197,1.62,58884,0.0,1.0
2020-04-20,1.65,1.67,1.5779,1.67,20253,1.65,1.67,1.5779,1.67,20253,0.0,1.0
2020-04-21,1.64,1.68,1.6003,1.68,23495,1.64,1.68,1.6003,1.68,23495,0.0,1.0
2020-04-22,1.68,1.71,1.64,1.68,54653,1.68,1.71,1.64,1.68,54653,0.0,1.0
2020-04-23,1.73,1.75,1.6416,1.72,8562,1.73,1.75,1.6416,1.72,8562,0.0,1.0
2020-04-24,1.72,1.75,1.695,1.74,8832,1.72,1.75,1.695,1.74,8832,0.0,1.0
2020-04-27,1.79,1.79,1.65,1.69,28017,1.79,1.79,1.65,1.69,28017,0.0,1.0
2020-04-28,1.75,1.79,1.6784,1.79,30077,1.75,1.79,1.6784,1.79,30077,0.0,1.0
2020-04-29,1.76,1.79,1.73,1.79,67279,1.76,1.79,1.73,1.79,67279,0.0,1.0
2020-04-30,1.74,1.7582,1.66,1.66,85225,1.74,1.7582,1.66,1.66,85225,0.0,1.0
2020-05-01,1.68,1.71,1.52,1.52,48705,1.68,1.71,1.52,1.52,48705,0.0,1.0
2020-05-04,1.58,1.6532,1.54,1.6532,28773,1.58,1.6532,1.54,1.6532,28773,0.0,1.0
2020-05-05,1.75,1.75,1.58,1.58,42974,1.75,1.75,1.58,1.58,42974,0.0,1.0
2020-05-06,1.76,1.78,1.71,1.7637,70924,1.76,1.78,1.71,1.7637,70924,0.0,1.0
2020-05-07,1.72,1.7279,1.56,1.7,13497,1.72,1.7279,1.56,1.7,13497,0.0,1.0
2020-05-08,1.6,1.69,1.57,1.64,51908,1.6,1.69,1.57,1.64,51908,0.0,1.0
2020-05-11,1.56,1.7,1.56,1.61,23891,1.56,1.7,1.56,1.61,23891,0.0,1.0
2020-05-12,1.57,1.6299,1.56,1.59,60490,1.57,1.6299,1.56,1.59,60490,0.0,1.0
2020-05-13,1.5,1.55,1.4,1.55,50974,1.5,1.55,1.4,1.55,50974,0.0,1.0
2020-05-14,1.56,1.56,1.49,1.49,12716,1.56,1.56,1.49,1.49,12716,0.0,1.0
2020-05-15,1.51,1.54,1.45,1.54,21300,1.51,1.54,1.45,1.54,21300,0.0,1.0
2020-05-18,1.5075,1.57,1.495,1.52,23786,1.5075,1.57,1.495,1.52,23786,0.0,1.0
2020-05-19,1.56,1.68,1.56,1.65,84987,1.56,1.68,1.56,1.65,84987,0.0,1.0
2020-05-20,1.61,1.64,1.57,1.61,45053,1.61,1.64,1.57,1.61,45053,0.0,1.0
2020-05-21,1.58,1.6499,1.55,1.58,27919,1.58,1.6499,1.55,1.58,27919,0.0,1.0
2020-05-22,1.64,1.64,1.5521,1.58,47330,1.64,1.64,1.5521,1.58,47330,0.0,1.0
2020-05-26,1.67,1.71,1.66,1.71,30072,1.67,1.71,1.66,1.71,30072,0.0,1.0
2020-05-27,1.66,1.7,1.618,1.7,36689,1.66,1.7,1.618,1.7,36689,0.0,1.0
2020-05-28,1.64,1.68,1.64,1.65,35900,1.64,1.68,1.64,1.65,35900,0.0,1.0
2020-05-29,1.65,1.68,1.622,1.6716,6900,1.65,1.68,1.622,1.6716,6900,0.0,1.0
2020-06-01,1.63,1.67,1.63,1.63,22309,1.63,1.67,1.63,1.63,22309,0.0,1.0
2020-06-02,1.89,1.89,1.6319,1.67,191018,1.89,1.89,1.6319,1.67,191018,0.0,1.0
2020-06-03,1.85,2.06,1.75,1.93,229859,1.85,2.06,1.75,1.93,229859,0.0,1.0
2020-06-04,1.92,1.92,1.8,1.85,53938,1.92,1.92,1.8,1.85,53938,0.0,1.0
2020-06-05,1.93,1.97,1.83,1.86,99955,1.93,1.97,1.83,1.86,99955,0.0,1.0
2020-06-08,1.96,1.99,1.91,1.99,55815,1.96,1.99,1.91,1.99,55815,0.0,1.0
2020-06-09,2.03,2.04,1.89,1.97,101354,2.03,2.04,1.89,1.97,101354,0.0,1.0
2020-06-10,2.03,2.06,1.935,1.975,56841,2.03,2.06,1.935,1.975,56841,0.0,1.0
2020-06-11,1.84,1.93,1.81,1.91,34503,1.84,1.93,1.81,1.91,34503,0.0,1.0
2020-06-12,1.93,1.94,1.67,1.78,76581,1.93,1.94,1.67,1.78,76581,0.0,1.0
2020-06-15,2.12,2.15,1.8702,1.92,95171,2.12,2.15,1.8702,1.92,95171,0.0,1.0
2020-06-16,2.08,2.24,2.04,2.18,128692,2.08,2.24,2.04,2.18,128692,0.0,1.0
2020-06-17,2.02,2.1,2.02,2.06,49744,2.02,2.1,2.02,2.06,49744,0.0,1.0
2020-06-18,2.03,2.05,2.02,2.03,37660,2.03,2.05,2.02,2.03,37660,0.0,1.0
2020-06-19,1.98,2.05,1.96,2.04,40063,1.98,2.05,1.96,2.04,40063,0.0,1.0
2020-06-22,1.98,2.0288,1.97,2.01,29897,1.98,2.0288,1.97,2.01,29897,0.0,1.0
2020-06-23,1.95,2.02,1.94,2.01,14333,1.95,2.02,1.94,2.01,14333,0.0,1.0
2020-06-24,1.92,1.98,1.88,1.98,11244,1.92,1.98,1.88,1.98,11244,0.0,1.0
2020-06-25,1.9,1.93,1.87,1.91,44581,1.9,1.93,1.87,1.91,44581,0.0,1.0
2020-06-26,1.96,1.96,1.87,1.96,47162,1.96,1.96,1.87,1.96,47162,0.0,1.0
2020-06-29,1.97,2.15,1.97,1.97,252900,1.97,2.15,1.97,1.97,252900,0.0,1.0
2020-06-30,1.96,2.02,1.9,1.97,47900,1.96,2.02,1.9,1.97,47900,0.0,1.0
2020-07-01,1.94,2.03,1.91,1.95,30200,1.94,2.03,1.91,1.95,30200,0.0,1.0
2020-07-02,1.88,1.97,1.88,1.96,50000,1.88,1.97,1.88,1.96,50000,0.0,1.0
2020-07-06,1.9,2.03,1.87,1.95,45800,1.9,2.03,1.87,1.95,45800,0.0,1.0
2020-07-07,1.92,1.94,1.89,1.9,32000,1.92,1.94,1.89,1.9,32000,0.0,1.0
2020-07-08,1.94,1.96,1.9,1.93,38700,1.94,1.96,1.9,1.93,38700,0.0,1.0
2020-07-09,1.92,1.94,1.89,1.94,31300,1.92,1.94,1.89,1.94,31300,0.0,1.0
2020-07-10,1.95,1.96,1.9,1.95,33800,1.95,1.96,1.9,1.95,33800,0.0,1.0
2020-07-13,1.9,2.02,1.9,1.97,70800,1.9,2.02,1.9,1.97,70800,0.0,1.0
2020-07-14,1.86,1.9,1.85,1.9,72300,1.86,1.9,1.85,1.9,72300,0.0,1.0
2020-07-15,2.05,2.05,1.87,1.87,107300,2.05,2.05,1.87,1.87,107300,0.0,1.0
2020-07-16,2.44,2.49,2.03,2.06,974300,2.44,2.49,2.03,2.06,974300,0.0,1.0
2020-07-17,2.09,2.18,1.88,2.04,682000,2.09,2.18,1.88,2.04,682000,0.0,1.0
2020-07-20,1.91,2.06,1.79,2.06,234809,1.91,2.06,1.79,2.06,234809,0.0,1.0
2020-07-21,2.1,2.13,1.82,1.89,168791,2.1,2.13,1.82,1.89,168791,0.0,1.0
2020-07-22,2.09,2.1,2.01,2.09,46839,2.09,2.1,2.01,2.09,46839,0.0,1.0
2020-07-23,2.19,2.32,2.0256,2.06,206498,2.19,2.32,2.0256,2.06,206498,0.0,1.0
2020-07-24,2.2,2.24,2.15,2.17,20179,2.2,2.24,2.15,2.17,20179,0.0,1.0
2020-07-27,2.1,2.22,2.1,2.22,26956,2.1,2.22,2.1,2.22,26956,0.0,1.0
2020-07-28,2.07,2.15,2.06,2.09,33968,2.07,2.15,2.06,2.09,33968,0.0,1.0
2020-07-29,2.07,2.12,2.02,2.04,26029,2.07,2.12,2.02,2.04,26029,0.0,1.0
2020-07-30,2.07,2.135,2.0402,2.07,27680,2.07,2.135,2.0402,2.07,27680,0.0,1.0
2020-07-31,2.05,2.09,2.04,2.06,26097,2.05,2.09,2.04,2.06,26097,0.0,1.0
2020-08-03,2.01,2.0652,1.97,2.04,56439,2.01,2.0652,1.97,2.04,56439,0.0,1.0
2020-08-04,2.15,2.15,2.01,2.05,83697,2.15,2.15,2.01,2.05,83697,0.0,1.0
2020-08-05,2.27,2.35,2.15,2.2,221301,2.27,2.35,2.15,2.2,221301,0.0,1.0
2020-08-06,2.2565,2.29,2.21,2.27,32000,2.2565,2.29,2.21,2.27,32000,0.0,1.0
2020-08-07,2.12,2.255,2.12,2.24,83227,2.12,2.255,2.12,2.24,83227,0.0,1.0
2020-08-10,2.12,2.14,2.07,2.1,42677,2.12,2.14,2.07,2.1,42677,0.0,1.0
2020-08-11,2.133,2.15,2.1003,2.13,18327,2.133,2.15,2.1003,2.13,18327,0.0,1.0
2020-08-12,2.09,2.15,2.06,2.13,70361,2.09,2.15,2.06,2.13,70361,0.0,1.0
2020-08-13,2.11,2.14,2.06,2.1,38090,2.11,2.14,2.06,2.1,38090,0.0,1.0
2020-08-14,2.06,2.13,2.05,2.13,46524,2.06,2.13,2.05,2.13,46524,0.0,1.0
2020-08-17,2.05,2.1,2.03,2.09,39402,2.05,2.1,2.03,2.09,39402,0.0,1.0
2020-08-18,1.94,2.06,1.93,2.06,95410,1.94,2.06,1.93,2.06,95410,0.0,1.0
2020-08-19,1.95,1.97,1.9,1.94,45399,1.95,1.97,1.9,1.94,45399,0.0,1.0
2020-08-20,1.91,1.94,1.9,1.9,50944,1.91,1.94,1.9,1.9,50944,0.0,1.0
2020-08-21,1.9,1.924,1.88,1.91,70478,1.9,1.924,1.88,1.91,70478,0.0,1.0
2020-08-24,1.83,1.91,1.8,1.9,59032,1.83,1.91,1.8,1.9,59032,0.0,1.0
2020-08-25,1.86,1.89,1.83,1.8424,14033,1.86,1.89,1.83,1.8424,14033,0.0,1.0
2020-08-26,1.79,1.88,1.7751,1.88,35392,1.79,1.88,1.7751,1.88,35392,0.0,1.0
2020-08-27,1.8,1.88,1.78,1.78,19993,1.8,1.88,1.78,1.78,19993,0.0,1.0
2020-08-28,1.8,1.86,1.76,1.78,65005,1.8,1.86,1.76,1.78,65005,0.0,1.0
2020-08-31,1.78,1.86,1.77,1.8,45609,1.78,1.86,1.77,1.8,45609,0.0,1.0
2020-09-01,1.82,1.84,1.79,1.8,65047,1.82,1.84,1.79,1.8,65047,0.0,1.0
2020-09-02,1.84,1.85,1.815,1.84,15337,1.84,1.85,1.815,1.84,15337,0.0,1.0
2020-09-03,1.88,1.9,1.79,1.85,31590,1.88,1.9,1.79,1.85,31590,0.0,1.0
2020-09-04,1.7701,1.8793,1.77,1.87,90772,1.7701,1.8793,1.77,1.87,90772,0.0,1.0
2020-09-08,1.81,1.83,1.75,1.75,29411,1.81,1.83,1.75,1.75,29411,0.0,1.0
2020-09-09,1.38,1.84,1.34,1.84,972505,1.38,1.84,1.34,1.84,972505,0.0,1.0
2020-09-10,1.35,1.45,1.335,1.4,219682,1.35,1.45,1.335,1.4,219682,0.0,1.0
2020-09-11,1.35,1.4,1.31,1.37,198757,1.35,1.4,1.31,1.37,198757,0.0,1.0
2020-09-14,1.3908,1.41,1.33,1.35,182826,1.3908,1.41,1.33,1.35,182826,0.0,1.0
2020-09-15,1.44,1.47,1.39,1.46,140368,1.44,1.47,1.39,1.46,140368,0.0,1.0
2020-09-16,1.48,1.54,1.41,1.45,96767,1.48,1.54,1.41,1.45,96767,0.0,1.0
2020-09-17,1.51,1.58,1.42,1.43,105921,1.51,1.58,1.42,1.43,105921,0.0,1.0
2020-09-18,1.5,1.58,1.47,1.5393,149805,1.5,1.58,1.47,1.5393,149805,0.0,1.0
2020-09-21,1.51,1.55,1.47,1.55,38595,1.51,1.55,1.47,1.55,38595,0.0,1.0
2020-09-22,1.51,1.54,1.47,1.53,27874,1.51,1.54,1.47,1.53,27874,0.0,1.0
2020-09-23,1.44,1.52,1.4202,1.52,59678,1.44,1.52,1.4202,1.52,59678,0.0,1.0
2020-09-24,1.43,1.76,1.38,1.47,1237692,1.43,1.76,1.38,1.47,1237692,0.0,1.0
2020-09-25,1.53,1.6782,1.4,1.47,950630,1.53,1.6782,1.4,1.47,950630,0.0,1.0
2020-09-28,1.42,1.555,1.39,1.52,272614,1.42,1.555,1.39,1.52,272614,0.0,1.0
2020-09-29,1.4,1.4988,1.39,1.46,77685,1.4,1.4988,1.39,1.46,77685,0.0,1.0
2020-09-30,1.39,1.438,1.39,1.41,109918,1.39,1.438,1.39,1.41,109918,0.0,1.0
2020-10-01,1.4,1.4012,1.375,1.3942,58763,1.4,1.4012,1.375,1.3942,58763,0.0,1.0
2020-10-02,1.36,1.3898,1.32,1.35,206965,1.36,1.3898,1.32,1.35,206965,0.0,1.0
2020-10-05,1.32,1.39,1.32,1.3671,92646,1.32,1.39,1.32,1.3671,92646,0.0,1.0
2020-10-06,1.34,1.4,1.33,1.33,155306,1.34,1.4,1.33,1.33,155306,0.0,1.0
2020-10-07,1.415,1.44,1.32,1.32,221845,1.415,1.44,1.32,1.32,221845,0.0,1.0
2020-10-08,1.41,1.43,1.34,1.42,325089,1.41,1.43,1.34,1.42,325089,0.0,1.0
2020-10-09,1.46,1.48,1.385,1.39,110885,1.46,1.48,1.385,1.39,110885,0.0,1.0
2020-10-12,1.43,1.465,1.37,1.46,188822,1.43,1.465,1.37,1.46,188822,0.0,1.0
2020-10-13,1.41,1.48,1.385,1.39,291738,1.41,1.48,1.385,1.39,291738,0.0,1.0
2020-10-14,1.44,1.4548,1.4,1.44,77277,1.44,1.4548,1.4,1.44,77277,0.0,1.0
2020-10-15,1.44,1.44,1.39,1.4,31844,1.44,1.44,1.39,1.4,31844,0.0,1.0
2020-10-16,1.45,1.5,1.42,1.44,78761,1.45,1.5,1.42,1.44,78761,0.0,1.0
2020-10-19,1.36,1.52,1.35,1.44,106398,1.36,1.52,1.35,1.44,106398,0.0,1.0
2020-10-20,1.34,1.38,1.3301,1.38,91135,1.34,1.38,1.3301,1.38,91135,0.0,1.0
2020-10-21,1.32,1.35,1.3,1.35,87259,1.32,1.35,1.3,1.35,87259,0.0,1.0
2020-10-22,1.31,1.33,1.3,1.32,52106,1.31,1.33,1.3,1.32,52106,0.0,1.0
2020-10-23,1.31,1.34,1.3,1.31,42872,1.31,1.34,1.3,1.31,42872,0.0,1.0
2020-10-26,1.22,1.33,1.22,1.3,98852,1.22,1.33,1.22,1.3,98852,0.0,1.0
2020-10-27,1.2,1.25,1.2,1.21,164805,1.2,1.25,1.2,1.21,164805,0.0,1.0
2020-10-28,1.18,1.19,1.17,1.17,102057,1.18,1.19,1.17,1.17,102057,0.0,1.0
2020-10-29,1.18,1.2,1.16,1.18,160246,1.18,1.2,1.16,1.18,160246,0.0,1.0
2020-10-30,1.22,1.23,1.15,1.18,141268,1.22,1.23,1.15,1.18,141268,0.0,1.0
2020-11-02,1.21,1.25,1.18,1.25,97466,1.21,1.25,1.18,1.25,97466,0.0,1.0
2020-11-03,1.21,1.25,1.19,1.22,57899,1.21,1.25,1.19,1.22,57899,0.0,1.0
2020-11-04,1.18,1.23,1.16,1.22,81235,1.18,1.23,1.16,1.22,81235,0.0,1.0
2020-11-05,1.22,1.28,1.2,1.28,122367,1.22,1.28,1.2,1.28,122367,0.0,1.0
2020-11-06,1.27,1.2898,1.21,1.22,94204,1.27,1.2898,1.21,1.22,94204,0.0,1.0
2020-11-09,1.38,1.38,1.281,1.3,129419,1.38,1.38,1.281,1.3,129419,0.0,1.0
2020-11-10,1.39,1.46,1.3,1.37,388218,1.39,1.46,1.3,1.37,388218,0.0,1.0
2020-11-11,1.44,1.53,1.42,1.43,269740,1.44,1.53,1.42,1.43,269740,0.0,1.0
2020-11-12,1.45,1.49,1.37,1.45,174280,1.45,1.49,1.37,1.45,174280,0.0,1.0
2020-11-13,1.56,1.57,1.49,1.5,142807,1.56,1.57,1.49,1.5,142807,0.0,1.0
2020-11-16,1.54,1.61,1.54,1.61,63437,1.54,1.61,1.54,1.61,63437,0.0,1.0
2020-11-17,1.54,1.56,1.5143,1.56,44552,1.54,1.56,1.5143,1.56,44552,0.0,1.0
2020-11-18,1.6,1.6399,1.5101,1.54,72111,1.6,1.6399,1.5101,1.54,72111,0.0,1.0
2020-11-19,1.64,1.75,1.58,1.6,160083,1.64,1.75,1.58,1.6,160083,0.0,1.0
2020-11-20,1.54,1.6602,1.53,1.61,107505,1.54,1.6602,1.53,1.61,107505,0.0,1.0
2020-11-23,1.71,1.755,1.55,1.55,403045,1.71,1.755,1.55,1.55,403045,0.0,1.0
2020-11-24,1.69,1.78,1.63,1.78,218645,1.69,1.78,1.63,1.78,218645,0.0,1.0
2020-11-25,1.67,1.72,1.62,1.68,53431,1.67,1.72,1.62,1.68,53431,0.0,1.0
2020-11-27,1.705,1.71,1.67,1.67,47739,1.705,1.71,1.67,1.67,47739,0.0,1.0
2020-11-30,1.65,1.7,1.64,1.7,92472,1.65,1.7,1.64,1.7,92472,0.0,1.0
2020-12-01,1.66,1.69,1.58,1.65,93375,1.66,1.69,1.58,1.65,93375,0.0,1.0
2020-12-02,1.62,1.6671,1.56,1.65,94585,1.62,1.6671,1.56,1.65,94585,0.0,1.0
2020-12-03,2.06,2.39,1.85,1.85,9391605,2.06,2.39,1.85,1.85,9391605,0.0,1.0
2020-12-04,2.11,2.25,1.99,2.0,1264612,2.11,2.25,1.99,2.0,1264612,0.0,1.0
2020-12-07,2.07,2.15,2.0,2.14,411542,2.07,2.15,2.0,2.14,411542,0.0,1.0
2020-12-08,2.115,2.15,2.01,2.06,311592,2.115,2.15,2.01,2.06,311592,0.0,1.0
2020-12-09,2.13,2.29,2.0311,2.18,430463,2.13,2.29,2.0311,2.18,430463,0.0,1.0
2020-12-10,2.14,2.18,2.1,2.13,138237,2.14,2.18,2.1,2.13,138237,0.0,1.0
2020-12-11,2.05,2.1316,2.02,2.11,228163,2.05,2.1316,2.02,2.11,228163,0.0,1.0
2020-12-14,2.05,2.08,2.02,2.05,224846,2.05,2.08,2.02,2.05,224846,0.0,1.0
2020-12-15,2.08,2.1,2.035,2.06,69123,2.08,2.1,2.035,2.06,69123,0.0,1.0
2020-12-16,2.16,2.18,2.1,2.1,178851,2.16,2.18,2.1,2.1,178851,0.0,1.0
2020-12-17,2.21,2.22,2.14,2.19,89713,2.21,2.22,2.14,2.19,89713,0.0,1.0
2020-12-18,2.2,2.22,2.18,2.21,104777,2.2,2.22,2.18,2.21,104777,0.0,1.0
2020-12-21,2.17,2.2,2.1201,2.15,96585,2.17,2.2,2.1201,2.15,96585,0.0,1.0
2020-12-22,2.29,2.3,2.1721,2.19,179581,2.29,2.3,2.1721,2.19,179581,0.0,1.0
2020-12-23,2.48,2.55,2.29,2.29,323816,2.48,2.55,2.29,2.29,323816,0.0,1.0
2020-12-24,2.47,2.5,2.37,2.41,156140,2.47,2.5,2.37,2.41,156140,0.0,1.0
2020-12-28,2.46,2.5799,2.44,2.52,134451,2.46,2.5799,2.44,2.52,134451,0.0,1.0
2020-12-29,2.39,2.53,2.32,2.45,109742,2.39,2.53,2.32,2.45,109742,0.0,1.0
2020-12-30,2.34,2.45,2.33,2.36,133103,2.34,2.45,2.33,2.36,133103,0.0,1.0
2020-12-31,2.53,2.5999,2.32,2.32,318586,2.53,2.5999,2.32,2.32,318586,0.0,1.0
2021-01-04,2.42,2.59,2.4,2.5,236361,2.42,2.59,2.4,2.5,236361,0.0,1.0
2021-01-05,2.4,2.51,2.38,2.38,197969,2.4,2.51,2.38,2.38,197969,0.0,1.0
2021-01-06,2.47,2.5315,2.4,2.46,177662,2.47,2.5315,2.4,2.46,177662,0.0,1.0
2021-01-07,2.55,2.57,2.4719,2.54,417522,2.55,2.57,2.4719,2.54,417522,0.0,1.0
2021-01-08,2.11,2.31,1.99,2.28,1071300,2.11,2.31,1.99,2.28,1071300,0.0,1.0
2021-01-11,2.12,2.22,2.06,2.07,333815,2.12,2.22,2.06,2.07,333815,0.0,1.0
2021-01-12,2.11,2.16,2.08,2.12,146965,2.11,2.16,2.08,2.12,146965,0.0,1.0
2021-01-13,2.25,2.36,2.11,2.11,740775,2.25,2.36,2.11,2.11,740775,0.0,1.0
2021-01-14,2.15,2.3199,2.14,2.28,308571,2.15,2.3199,2.14,2.28,308571,0.0,1.0
2021-01-15,2.14,2.2,2.07,2.19,213071,2.14,2.2,2.07,2.19,213071,0.0,1.0
2021-01-19,2.25,2.31,2.14,2.15,277314,2.25,2.31,2.14,2.15,277314,0.0,1.0
2021-01-20,2.33,2.36,2.215,2.24,191290,2.33,2.36,2.215,2.24,191290,0.0,1.0
2021-01-21,2.44,2.45,2.31,2.35,158575,2.44,2.45,2.31,2.35,158575,0.0,1.0
2021-01-22,2.4,2.4399,2.33,2.42,67799,2.4,2.4399,2.33,2.42,67799,0.0,1.0
2021-01-25,2.3,2.41,2.24,2.4,189765,2.3,2.41,2.24,2.4,189765,0.0,1.0
2021-01-26,2.8,2.85,2.25,2.29,1805734,2.8,2.85,2.25,2.29,1805734,0.0,1.0
2021-01-27,2.5,2.73,2.48,2.73,376711,2.5,2.73,2.48,2.73,376711,0.0,1.0
2021-01-28,2.44,2.5496,2.41,2.5496,236628,2.44,2.5496,2.41,2.5496,236628,0.0,1.0
2021-01-29,2.29,2.461,2.24,2.42,232103,2.29,2.461,2.24,2.42,232103,0.0,1.0
2021-02-01,2.4,2.41,2.21,2.3,316672,2.4,2.41,2.21,2.3,316672,0.0,1.0
2021-02-02,2.37,2.45,2.3128,2.41,133246,2.37,2.45,2.3128,2.41,133246,0.0,1.0
2021-02-03,2.4,2.42,2.36,2.4,42408,2.4,2.42,2.36,2.4,42408,0.0,1.0
2021-02-04,2.61,2.65,2.378,2.41,938786,2.61,2.65,2.378,2.41,938786,0.0,1.0
2021-02-05,2.55,2.66,2.51,2.62,181217,2.55,2.66,2.51,2.62,181217,0.0,1.0
2021-02-08,2.55,2.57,2.46,2.57,189436,2.55,2.57,2.46,2.57,189436,0.0,1.0
2021-02-09,2.58,2.62,2.52,2.55,142800,2.58,2.62,2.52,2.55,142800,0.0,1.0
2021-02-10,2.94,3.13,2.5501,2.7,1591146,2.94,3.13,2.5501,2.7,1591146,0.0,1.0
2021-02-11,3.2,3.39,2.77,2.94,1692649,3.2,3.39,2.77,2.94,1692649,0.0,1.0
2021-02-12,3.13,3.22,2.9646,3.13,483469,3.13,3.22,2.9646,3.13,483469,0.0,1.0
2021-02-16,3.26,3.45,3.21,3.25,610096,3.26,3.45,3.21,3.25,610096,0.0,1.0
2021-02-17,3.09,3.27,3.0201,3.19,404669,3.09,3.27,3.0201,3.19,404669,0.0,1.0
2021-02-18,3.37,3.6,2.93,3.08,2977978,3.37,3.6,2.93,3.08,2977978,0.0,1.0
2021-02-19,3.02,3.34,2.99,3.31,742516,3.02,3.34,2.99,3.31,742516,0.0,1.0
2021-02-22,3.09,3.4941,3.0606,3.199,2085250,3.09,3.4941,3.0606,3.199,2085250,0.0,1.0
2021-02-23,3.0,3.22,2.6201,3.22,1480289,3.0,3.22,2.6201,3.22,1480289,0.0,1.0
2021-02-24,3.2,3.4,2.99,3.0,1800980,3.2,3.4,2.99,3.0,1800980,0.0,1.0
2021-02-25,2.9,3.4,2.86,3.17,776761,2.9,3.4,2.86,3.17,776761,0.0,1.0
2021-02-26,2.8,2.9301,2.705,2.9,289540,2.8,2.9301,2.705,2.9,289540,0.0,1.0
2021-03-01,3.09,3.17,2.92,3.01,819990,3.09,3.17,2.92,3.01,819990,0.0,1.0
2021-03-02,2.92,3.1,2.8601,3.1,245140,2.92,3.1,2.8601,3.1,245140,0.0,1.0
2021-03-03,2.81,2.91,2.75,2.91,230344,2.81,2.91,2.75,2.91,230344,0.0,1.0
2021-03-04,2.35,2.79,2.29,2.74,902065,2.35,2.79,2.29,2.74,902065,0.0,1.0
2021-03-05,2.45,2.46,2.21,2.31,391776,2.45,2.46,2.21,2.31,391776,0.0,1.0
2021-03-08,2.34,2.501,2.28,2.46,208264,2.34,2.501,2.28,2.46,208264,0.0,1.0
2021-03-09,2.44,2.55,2.4,2.4,201592,2.44,2.55,2.4,2.4,201592,0.0,1.0
2021-03-10,2.45,2.59,2.4201,2.5,167660,2.45,2.59,2.4201,2.5,167660,0.0,1.0
2021-03-11,2.55,2.6,2.46,2.48,125348,2.55,2.6,2.46,2.48,125348,0.0,1.0
2021-03-12,2.56,2.59,2.49,2.56,118989,2.56,2.59,2.49,2.56,118989,0.0,1.0
2021-03-15,2.65,2.69,2.58,2.62,146442,2.65,2.69,2.58,2.62,146442,0.0,1.0
2021-03-16,2.57,2.72,2.57,2.72,179404,2.57,2.72,2.57,2.72,179404,0.0,1.0
2021-03-17,2.75,2.78,2.4701,2.51,229569,2.75,2.78,2.4701,2.51,229569,0.0,1.0
2021-03-18,2.57,2.88,2.531,2.82,201228,2.57,2.88,2.531,2.82,201228,0.0,1.0
2021-03-19,2.63,2.7,2.51,2.52,277537,2.63,2.7,2.51,2.52,277537,0.0,1.0
2021-03-22,2.59,2.68,2.5152,2.64,80327,2.59,2.68,2.5152,2.64,80327,0.0,1.0
2021-03-23,2.46,2.6,2.41,2.58,129413,2.46,2.6,2.41,2.58,129413,0.0,1.0
2021-03-24,2.34,2.53,2.34,2.53,114869,2.34,2.53,2.34,2.53,114869,0.0,1.0
2021-03-25,2.37,2.3799,2.22,2.3,133445,2.37,2.3799,2.22,2.3,133445,0.0,1.0
2021-03-26,2.42,2.45,2.34,2.38,49599,2.42,2.45,2.34,2.38,49599,0.0,1.0
2021-03-29,2.33,2.42,2.32,2.34,85996,2.33,2.42,2.32,2.34,85996,0.0,1.0
2021-03-30,2.38,2.39,2.31,2.32,57244,2.38,2.39,2.31,2.32,57244,0.0,1.0
2021-03-31,2.52,2.5595,2.3301,2.39,314260,2.52,2.5595,2.3301,2.39,314260,0.0,1.0
2021-04-01,2.57,2.6,2.5,2.55,126297,2.57,2.6,2.5,2.55,126297,0.0,1.0
2021-04-05,2.62,2.68,2.582,2.63,149485,2.62,2.68,2.582,2.63,149485,0.0,1.0
2021-04-06,2.6,2.7002,2.54,2.64,176667,2.6,2.7002,2.54,2.64,176667,0.0,1.0
2021-04-07,2.47,2.6,2.46,2.57,143174,2.47,2.6,2.46,2.57,143174,0.0,1.0
2021-04-08,2.66,2.67,2.46,2.53,587491,2.66,2.67,2.46,2.53,587491,0.0,1.0
2021-04-09,2.39,2.58,2.38,2.39,265622,2.39,2.58,2.38,2.39,265622,0.0,1.0
2021-04-12,2.33,2.65,2.27,2.38,708708,2.33,2.65,2.27,2.38,708708,0.0,1.0
2021-04-13,2.28,2.48,2.25,2.33,401606,2.28,2.48,2.25,2.33,401606,0.0,1.0
2021-04-14,2.26,2.31,2.22,2.23,135381,2.26,2.31,2.22,2.23,135381,0.0,1.0
2021-04-15,2.16,2.27,2.14,2.27,173340,2.16,2.27,2.14,2.27,173340,0.0,1.0
2021-04-16,2.18,2.23,2.06,2.15,132477,2.18,2.23,2.06,2.15,132477,0.0,1.0
2021-04-19,2.12,2.25,2.1,2.17,75052,2.12,2.25,2.1,2.17,75052,0.0,1.0
2021-04-20,2.08,2.14,2.03,2.09,77173,2.08,2.14,2.03,2.09,77173,0.0,1.0
2021-04-21,2.19,2.2,2.04,2.05,129349,2.19,2.2,2.04,2.05,129349,0.0,1.0
2021-04-22,2.19,2.25,2.18,2.2,83233,2.19,2.25,2.18,2.2,83233,0.0,1.0
2021-04-23,2.33,2.35,2.22,2.22,57339,2.33,2.35,2.22,2.22,57339,0.0,1.0
2021-04-26,2.35,2.38,2.31,2.33,80395,2.35,2.38,2.31,2.33,80395,0.0,1.0
2021-04-27,2.39,2.4699,2.3,2.38,207075,2.39,2.4699,2.3,2.38,207075,0.0,1.0
2021-04-28,2.44,2.48,2.3135,2.36,106144,2.44,2.48,2.3135,2.36,106144,0.0,1.0
2021-04-29,2.31,2.45,2.3,2.44,74652,2.31,2.45,2.3,2.44,74652,0.0,1.0
2021-04-30,2.26,2.36,2.24,2.29,63561,2.26,2.36,2.24,2.29,63561,0.0,1.0
2021-05-03,2.2,2.2898,2.16,2.27,100818,2.2,2.2898,2.16,2.27,100818,0.0,1.0
2021-05-04,2.39,2.43,2.11,2.18,708157,2.39,2.43,2.11,2.18,708157,0.0,1.0
2021-05-05,2.2,2.3599,2.2,2.32,187936,2.2,2.3599,2.2,2.32,187936,0.0,1.0
2021-05-06,2.25,2.55,2.17,2.17,1237351,2.25,2.55,2.17,2.17,1237351,0.0,1.0
2021-05-07,2.29,2.33,2.22,2.29,123123,2.29,2.33,2.22,2.29,123123,0.0,1.0
2021-05-10,2.25,2.47,2.2,2.29,597717,2.25,2.47,2.2,2.29,597717,0.0,1.0
2021-05-11,2.175,2.24,2.12,2.2,157210,2.175,2.24,2.12,2.2,157210,0.0,1.0
2021-05-12,2.03,2.17,2.03,2.16,178664,2.03,2.17,2.03,2.16,178664,0.0,1.0
2021-05-13,1.97,2.13,1.94,2.07,162582,1.97,2.13,1.94,2.07,162582,0.0,1.0
2021-05-14,2.1,2.2,1.97,1.97,371330,2.1,2.2,1.97,1.97,371330,0.0,1.0
2021-05-17,2.1,2.14,2.031,2.09,78007,2.1,2.14,2.031,2.09,78007,0.0,1.0
2021-05-18,2.13,2.18,2.0927,2.13,107784,2.13,2.18,2.0927,2.13,107784,0.0,1.0
2021-05-19,2.42,2.49,2.07,2.07,2782141,2.42,2.49,2.07,2.07,2782141,0.0,1.0
2021-05-20,2.3,2.62,2.26,2.5283,3085151,2.3,2.62,2.26,2.5283,3085151,0.0,1.0
2021-05-21,2.16,2.29,2.1,2.27,431792,2.16,2.29,2.1,2.27,431792,0.0,1.0
2021-05-24,2.14,2.23,2.1197,2.19,198168,2.14,2.23,2.1197,2.19,198168,0.0,1.0
2021-05-25,2.09,2.33,2.08,2.17,680601,2.09,2.33,2.08,2.17,680601,0.0,1.0
2021-05-26,2.14,2.18,2.09,2.11,123655,2.14,2.18,2.09,2.11,123655,0.0,1.0
2021-05-27,2.12,2.24,2.12,2.16,224010,2.12,2.24,2.12,2.16,224010,0.0,1.0
2021-05-28,2.25,2.3541,2.17,2.17,1041981,2.25,2.3541,2.17,2.17,1041981,0.0,1.0
2021-06-01,2.51,2.63,2.25,2.35,1294159,2.51,2.63,2.25,2.35,1294159,0.0,1.0
2021-06-02,2.66,2.73,2.6,2.6,503424,2.66,2.73,2.6,2.6,503424,0.0,1.0
2021-06-03,2.65,2.85,2.52,2.63,812956,2.65,2.85,2.52,2.63,812956,0.0,1.0
2021-06-04,2.73,2.825,2.63,2.63,732258,2.73,2.825,2.63,2.63,732258,0.0,1.0
2021-06-07,2.74,2.83,2.68,2.71,415647,2.74,2.83,2.68,2.71,415647,0.0,1.0
2021-06-08,2.72,2.82,2.71,2.74,438803,2.72,2.82,2.71,2.74,438803,0.0,1.0
2021-06-09,2.65,2.77,2.63,2.72,87662,2.65,2.77,2.63,2.72,87662,0.0,1.0
2021-06-10,2.63,2.72,2.57,2.62,144179,2.63,2.72,2.57,2.62,144179,0.0,1.0
2021-06-11,2.68,2.73,2.618,2.65,147078,2.68,2.73,2.618,2.65,147078,0.0,1.0
2021-06-14,2.71,2.74,2.65,2.65,180439,2.71,2.74,2.65,2.65,180439,0.0,1.0
2021-06-15,2.64,2.71,2.57,2.71,226669,2.64,2.71,2.57,2.71,226669,0.0,1.0
2021-06-16,2.57,2.64,2.54,2.61,264988,2.57,2.64,2.54,2.61,264988,0.0,1.0
2021-06-17,2.54,2.66,2.525,2.59,207326,2.54,2.66,2.525,2.59,207326,0.0,1.0
2021-06-18,2.44,2.56,2.4103,2.51,246161,2.44,2.56,2.4103,2.51,246161,0.0,1.0
2021-06-21,2.47,2.5082,2.36,2.44,49724,2.47,2.5082,2.36,2.44,49724,0.0,1.0
2021-06-22,2.51,2.54,2.4,2.45,128231,2.51,2.54,2.4,2.45,128231,0.0,1.0
2021-06-23,2.58,2.67,2.5,2.5,256178,2.58,2.67,2.5,2.5,256178,0.0,1.0
2021-06-24,2.67,2.68,2.57,2.59,121769,2.67,2.68,2.57,2.59,121769,0.0,1.0
2021-06-25,2.59,2.69,2.58,2.68,232537,2.59,2.69,2.58,2.68,232537,0.0,1.0
2021-06-28,2.66,2.68,2.54,2.56,139940,2.66,2.68,2.54,2.56,139940,0.0,1.0
2021-06-29,2.73,2.8,2.67,2.7,311644,2.73,2.8,2.67,2.7,311644,0.0,1.0
2021-06-30,2.76,2.8,2.67,2.74,86411,2.76,2.8,2.67,2.74,86411,0.0,1.0
2021-07-01,2.72,2.79,2.7,2.78,104110,2.72,2.79,2.7,2.78,104110,0.0,1.0
2021-07-02,2.74,2.76,2.67,2.72,60163,2.74,2.76,2.67,2.72,60163,0.0,1.0
2021-07-06,2.5,2.78,2.33,2.78,470615,2.5,2.78,2.33,2.78,470615,0.0,1.0
2021-07-07,2.43,2.51,2.42,2.48,247509,2.43,2.51,2.42,2.48,247509,0.0,1.0
2021-07-08,2.37,2.45,2.3303,2.41,279751,2.37,2.45,2.3303,2.41,279751,0.0,1.0
2021-07-09,2.72,2.8,2.49,2.49,590218,2.72,2.8,2.49,2.49,590218,0.0,1.0
2021-07-12,3.0,3.0,2.68,2.715,1091549,3.0,3.0,2.68,2.715,1091549,0.0,1.0
2021-07-13,2.93,3.09,2.86,3.03,350553,2.93,3.09,2.86,3.03,350553,0.0,1.0
2021-07-14,2.83,2.9116,2.77,2.89,265015,2.83,2.9116,2.77,2.89,265015,0.0,1.0
2021-07-15,2.81,2.93,2.7501,2.84,2530456,2.81,2.93,2.7501,2.84,2530456,0.0,1.0
2021-07-16,3.4,3.8,3.08,3.17,78224443,3.4,3.8,3.08,3.17,78224443,0.0,1.0
2021-07-19,6.39,6.75,4.23,4.93,135598810,6.39,6.75,4.23,4.93,135598810,0.0,1.0
2021-07-20,5.84,7.15,5.4,7.12,32760776,5.84,7.15,5.4,7.12,32760776,0.0,1.0
2021-07-21,8.03,8.6,5.24,5.44,32807274,8.03,8.6,5.24,5.44,32807274,0.0,1.0
2021-07-22,6.195,8.24,6.03,7.44,15762891,6.195,8.24,6.03,7.44,15762891,0.0,1.0
2021-07-23,6.1,6.58,5.5701,6.12,5651841,6.1,6.58,5.5701,6.12,5651841,0.0,1.0
2021-07-26,5.34,6.0,5.28,5.8,2085418,5.34,6.0,5.28,5.8,2085418,0.0,1.0
2021-07-27,5.58,5.8,5.03,5.3212,2603902,5.58,5.8,5.03,5.3212,2603902,0.0,1.0
2021-07-28,5.87,6.1,5.36,5.45,2177513,5.87,6.1,5.36,5.45,2177513,0.0,1.0
2021-07-29,5.55,5.99,5.43,5.855,1223031,5.55,5.99,5.43,5.855,1223031,0.0,1.0
2021-07-30,5.62,5.74,5.3001,5.42,1358366,5.62,5.74,5.3001,5.42,1358366,0.0,1.0
2021-08-02,5.73,6.21,5.61,5.63,2396130,5.73,6.21,5.61,5.63,2396130,0.0,1.0
2021-08-03,5.67,5.85,5.43,5.74,856112,5.67,5.85,5.43,5.74,856112,0.0,1.0
2021-08-04,5.45,5.78,5.34,5.5,1206494,5.45,5.78,5.34,5.5,1206494,0.0,1.0
2021-08-05,5.67,5.9699,5.35,5.44,908338,5.67,5.9699,5.35,5.44,908338,0.0,1.0
2021-08-06,5.85,5.95,5.5,5.66,786081,5.85,5.95,5.5,5.66,786081,0.0,1.0
2021-08-09,6.49,6.75,5.7,5.77,3636691,6.49,6.75,5.7,5.77,3636691,0.0,1.0
2021-08-10,6.11,6.72,6.02,6.5,1163039,6.11,6.72,6.02,6.5,1163039,0.0,1.0
2021-08-11,6.05,6.2112,5.75,6.19,844798,6.05,6.2112,5.75,6.19,844798,0.0,1.0
2021-08-12,5.77,6.01,5.71,6.01,699920,5.77,6.01,5.71,6.01,699920,0.0,1.0
2021-08-13,5.67,5.83,5.45,5.68,478218,5.67,5.83,5.45,5.68,478218,0.0,1.0
2021-08-16,5.23,5.61,5.23,5.57,669293,5.23,5.61,5.23,5.57,669293,0.0,1.0
2021-08-17,5.3,5.45,5.08,5.21,524431,5.3,5.45,5.08,5.21,524431,0.0,1.0
2021-08-18,5.46,5.6,5.245,5.25,380538,5.46,5.6,5.245,5.25,380538,0.0,1.0
2021-08-19,5.49,5.58,5.35,5.39,360227,5.49,5.58,5.35,5.39,360227,0.0,1.0
2021-08-20,5.57,5.719,5.421,5.525,250493,5.57,5.719,5.421,5.525,250493,0.0,1.0
2021-08-23,5.83,5.93,5.4903,5.58,670214,5.83,5.93,5.4903,5.58,670214,0.0,1.0
2021-08-24,5.96,6.48,5.82,6.11,2635447,5.96,6.48,5.82,6.11,2635447,0.0,1.0
2021-08-25,6.21,6.35,5.88,6.09,704019,6.21,6.35,5.88,6.09,704019,0.0,1.0
2021-08-26,7.11,7.43,6.5,6.75,4518277,7.11,7.43,6.5,6.75,4518277,0.0,1.0
2021-08-27,7.52,7.77,7.01,7.2487,2026289,7.52,7.77,7.01,7.2487,2026289,0.0,1.0
2021-08-30,6.91,7.52,6.85,7.51,1017279,6.91,7.52,6.85,7.51,1017279,0.0,1.0
2021-08-31,7.46,8.36,7.1,7.1987,4825642,7.46,8.36,7.1,7.1987,4825642,0.0,1.0
2021-09-01,7.05,7.4944,6.83,7.46,1265710,7.05,7.4944,6.83,7.46,1265710,0.0,1.0
2021-09-02,7.53,7.68,7.01,7.09,653661,7.53,7.68,7.01,7.09,653661,0.0,1.0
2021-09-03,8.39,9.109,7.62,7.685,8305822,8.39,9.109,7.62,7.685,8305822,0.0,1.0
2021-09-07,9.21,9.99,8.72,8.97,21555947,9.21,9.99,8.72,8.97,21555947,0.0,1.0
2021-09-08,8.92,9.2299,8.2,9.1772,2776001,8.92,9.2299,8.2,9.1772,2776001,0.0,1.0
2021-09-09,10.7,10.98,8.8278,8.88,5889013,10.7,10.98,8.8278,8.88,5889013,0.0,1.0
2021-09-10,10.11,11.04,9.83,10.71,2899955,10.11,11.04,9.83,10.71,2899955,0.0,1.0
2021-09-13,11.66,12.41,10.13,10.32,6690906,11.66,12.41,10.13,10.32,6690906,0.0,1.0
2021-09-14,11.06,11.9401,10.74,11.9401,2146684,11.06,11.9401,10.74,11.9401,2146684,0.0,1.0
2021-09-15,10.81,11.21,10.38,11.005,1434666,10.81,11.21,10.38,11.005,1434666,0.0,1.0
2021-09-16,11.3,11.59,10.4772,10.83,1483376,11.3,11.59,10.4772,10.83,1483376,0.0,1.0
2021-09-17,11.11,11.53,10.64,11.35,1491616,11.11,11.53,10.64,11.35,1491616,0.0,1.0
2021-09-20,10.71,11.2,10.11,10.23,1464644,10.71,11.2,10.11,10.23,1464644,0.0,1.0
2021-09-21,11.15,11.43,10.36,10.74,1374916,11.15,11.43,10.36,10.74,1374916,0.0,1.0
2021-09-22,11.9,12.55,11.11,11.23,2487989,11.9,12.55,11.11,11.23,2487989,0.0,1.0
2021-09-23,11.78,12.23,11.43,12.12,3989389,11.78,12.23,11.43,12.12,3989389,0.0,1.0
2021-09-24,15.82,16.75,13.54,14.0,65110292,15.82,16.75,13.54,14.0,65110292,0.0,1.0
2021-09-27,15.09,16.5,14.77,15.9,9126066,15.09,16.5,14.77,15.9,9126066,0.0,1.0
2021-09-28,14.44,14.79,13.5,14.33,3868368,14.44,14.79,13.5,14.33,3868368,0.0,1.0
2021-09-29,13.84,14.95,13.57,14.9377,1903759,13.84,14.95,13.57,14.9377,1903759,0.0,1.0
2021-09-30,13.65,14.63,13.54,13.88,2461507,13.65,14.63,13.54,13.88,2461507,0.0,1.0
2021-10-01,12.6,13.68,12.34,13.65,2383101,12.6,13.68,12.34,13.65,2383101,0.0,1.0
2021-10-04,13.08,13.61,11.88,12.23,2618375,13.08,13.61,11.88,12.23,2618375,0.0,1.0
2021-10-05,13.72,13.87,12.6552,13.0,1770860,13.72,13.87,12.6552,13.0,1770860,0.0,1.0
2021-10-06,13.61,14.38,13.35,13.42,2201722,13.61,14.38,13.35,13.42,2201722,0.0,1.0
2021-10-07,16.66,16.71,13.92,14.0,7016248,16.66,16.71,13.92,14.0,7016248,0.0,1.0
2021-10-08,19.44,19.94,17.53,17.59,18748174,19.44,19.94,17.53,17.59,18748174,0.0,1.0
2021-10-11,19.86,20.33,18.22,19.0035,6600214,19.86,20.33,18.22,19.0035,6600214,0.0,1.0
2021-10-12,19.26,20.3,18.67,19.72,3681459,19.26,20.3,18.67,19.72,3681459,0.0,1.0
2021-10-13,20.46,21.36,18.71,19.32,5939536,20.46,21.36,18.71,19.32,5939536,0.0,1.0
2021-10-14,20.69,21.33,19.62,20.77,3631115,20.69,21.33,19.62,20.77,3631115,0.0,1.0
2021-10-15,21.15,21.64,20.23,20.8,2739802,21.15,21.64,20.23,20.8,2739802,0.0,1.0
2021-10-18,21.96,22.35,20.9,21.15,2381766,21.96,22.35,20.9,21.15,2381766,0.0,1.0
2021-10-19,19.85,22.65,19.33,22.1,4368217,19.85,22.65,19.33,22.1,4368217,0.0,1.0
2021-10-20,20.18,20.48,18.71,19.37,2485719,20.18,20.48,18.71,19.37,2485719,0.0,1.0
2021-10-21,21.85,22.115,19.7,19.7,2499848,21.85,22.115,19.7,19.7,2499848,0.0,1.0
2021-10-22,20.18,21.6,19.195,21.3,2308690,20.18,21.6,19.195,21.3,2308690,0.0,1.0
2021-10-25,21.27,21.92,19.7088,19.84,1308446,21.27,21.92,19.7088,19.84,1308446,0.0,1.0
2021-10-26,20.05,23.17,20.05,21.385,3981811,20.05,23.17,20.05,21.385,3981811,0.0,1.0
2021-10-27,19.39,21.0,18.84,20.76,2561133,19.39,21.0,18.84,20.76,2561133,0.0,1.0
2021-10-28,22.07,22.48,19.85,20.28,2623918,22.07,22.48,19.85,20.28,2623918,0.0,1.0
2021-10-29,22.62,23.44,21.63,21.65,2503021,22.62,23.44,21.63,21.65,2503021,0.0,1.0
2021-11-01,22.56,23.7401,21.91,23.1,2049475,22.56,23.7401,21.91,23.1,2049475,0.0,1.0
2021-11-02,23.47,23.705,20.58,22.45,1994817,23.47,23.705,20.58,22.45,1994817,0.0,1.0
2021-11-03,24.89,25.2,23.01,24.3082,3800811,24.89,25.2,23.01,24.3082,3800811,0.0,1.0
2021-11-04,25.66,26.7,24.3,25.03,3167640,25.66,26.7,24.3,25.03,3167640,0.0,1.0
2021-11-05,25.72,27.09,25.27,26.3,1737618,25.72,27.09,25.27,26.3,1737618,0.0,1.0
2021-11-08,23.66,26.44,22.22,25.87,3032438,23.66,26.44,22.22,25.87,3032438,0.0,1.0
2021-11-09,24.47,25.08,22.76,23.51,1385741,24.47,25.08,22.76,23.51,1385741,0.0,1.0
2021-11-10,22.68,24.7,22.01,23.43,1744281,22.68,24.7,22.01,23.43,1744281,0.0,1.0
2021-11-11,22.98,24.25,22.89,23.16,927221,22.98,24.25,22.89,23.16,927221,0.0,1.0
2021-11-12,24.79,25.62,23.01,23.1,1913993,24.79,25.62,23.01,23.1,1913993,0.0,1.0
2021-11-15,25.1,26.15,24.13,25.12,1326981,25.1,26.15,24.13,25.12,1326981,0.0,1.0
2021-11-16,24.57,24.859,23.56,24.55,1421497,24.57,24.859,23.56,24.55,1421497,0.0,1.0
2021-11-17,23.25,24.44,22.36,24.15,1549750,23.25,24.44,22.36,24.15,1549750,0.0,1.0
2021-11-18,19.61,23.54,19.12,23.52,3631029,19.61,23.54,19.12,23.52,3631029,0.0,1.0
2021-11-19,19.56,20.93,18.81,18.84,2025426,19.56,20.93,18.81,18.84,2025426,0.0,1.0
2021-11-22,18.02,19.49,16.25,19.41,3336515,18.02,19.49,16.25,19.41,3336515,0.0,1.0
2021-11-23,17.65,19.1551,17.05,17.58,1306367,17.65,19.1551,17.05,17.58,1306367,0.0,1.0
2021-11-24,17.91,18.55,17.275,17.55,1044246,17.91,18.55,17.275,17.55,1044246,0.0,1.0
2021-11-26,17.08,17.95,17.01,17.09,653776,17.08,17.95,17.01,17.09,653776,0.0,1.0
2021-11-29,18.31,18.51,17.25,17.505,912594,18.31,18.51,17.25,17.505,912594,0.0,1.0
2021-11-30,17.42,18.588,16.5,18.13,1536928,17.42,18.588,16.5,18.13,1536928,0.0,1.0
2021-12-01,15.38,17.89,15.35,17.44,1397255,15.38,17.89,15.35,17.44,1397255,0.0,1.0
2021-12-02,15.61,16.2141,15.06,15.32,693599,15.61,16.2141,15.06,15.32,693599,0.0,1.0
2021-12-03,15.42,15.8999,14.72,15.67,1079255,15.42,15.8999,14.72,15.67,1079255,0.0,1.0
2021-12-06,14.89,15.37,14.05,15.17,1150400,14.89,15.37,14.05,15.17,1150400,0.0,1.0
2021-12-07,15.9,16.42,15.48,15.57,1090635,15.9,16.42,15.48,15.57,1090635,0.0,1.0
2021-12-08,16.17,16.9,15.505,16.297,817354,16.17,16.9,15.505,16.297,817354,0.0,1.0
2021-12-09,15.65,17.63,15.44,16.94,1373385,15.65,17.63,15.44,16.94,1373385,0.0,1.0
2021-12-10,15.43,16.4579,15.06,16.0,631496,15.43,16.4579,15.06,16.0,631496,0.0,1.0
2021-12-13,14.95,15.84,14.31,15.62,951458,14.95,15.84,14.31,15.62,951458,0.0,1.0
2021-12-14,15.05,15.26,14.3314,14.52,692793,15.05,15.26,14.3314,14.52,692793,0.0,1.0
2021-12-15,16.38,16.47,14.57,15.05,851997,16.38,16.47,14.57,15.05,851997,0.0,1.0
2021-12-16,15.26,17.07,15.095,16.9822,1091869,15.26,17.07,15.095,16.9822,1091869,0.0,1.0
2021-12-17,15.62,16.29,14.64,15.05,1061675,15.62,16.29,14.64,15.05,1061675,0.0,1.0
2021-12-20,15.38,15.9999,15.19,15.25,582299,15.38,15.9999,15.19,15.25,582299,0.0,1.0
2021-12-21,18.12,18.37,16.0,16.02,3426349,18.12,18.37,16.0,16.02,3426349,0.0,1.0
2021-12-22,19.07,19.3,17.4,18.45,1969808,19.07,19.3,17.4,18.45,1969808,0.0,1.0
2021-12-23,20.47,21.41,18.97,19.08,2180525,20.47,21.41,18.97,19.08,2180525,0.0,1.0
2021-12-27,23.11,23.24,20.5,20.6267,2069401,23.11,23.24,20.5,20.6267,2069401,0.0,1.0
2021-12-28,22.16,22.86,20.7524,22.8,1591694,22.16,22.86,20.7524,22.8,1591694,0.0,1.0
2021-12-29,23.43,23.43,21.95,21.97,1372310,23.43,23.43,21.95,21.97,1372310,0.0,1.0
2021-12-30,23.38,24.37,22.59,23.58,1688222,23.38,24.37,22.59,23.58,1688222,0.0,1.0
2021-12-31,24.18,24.65,23.41,23.51,924963,24.18,24.65,23.41,23.51,924963,0.0,1.0
2022-01-03,23.39,24.7,22.13,24.66,1676546,23.39,24.7,22.13,24.66,1676546,0.0,1.0
2022-01-04,22.06,24.48,21.23,23.48,1989099,22.06,24.48,21.23,23.48,1989099,0.0,1.0
2022-01-05,20.35,22.4799,19.69,21.7,1691090,20.35,22.4799,19.69,21.7,1691090,0.0,1.0
2022-01-06,20.48,20.95,19.0,20.5,1646895,20.48,20.95,19.0,20.5,1646895,0.0,1.0
2022-01-07,16.09,20.09,16.05,20.09,4295075,16.09,20.09,16.05,20.09,4295075,0.0,1.0
2022-01-10,14.815,15.44,13.93,14.7887,3357940,14.815,15.44,13.93,14.7887,3357940,0.0,1.0
2022-01-11,15.17,15.52,14.51,14.86,1378659,15.17,15.52,14.51,14.86,1378659,0.0,1.0
2022-01-12,14.79,15.48,14.46,15.24,1282211,14.79,15.48,14.46,15.24,1282211,0.0,1.0
2022-01-13,13.67,15.4899,13.54,14.995,1591001,13.67,15.4899,13.54,14.995,1591001,0.0,1.0
2022-01-14,13.38,14.19,13.23,13.48,1298099,13.38,14.19,13.23,13.48,1298099,0.0,1.0
2022-01-18,12.67,13.5,12.6,13.03,1204344,12.67,13.5,12.6,13.03,1204344,0.0,1.0
2022-01-19,11.7,13.0,11.61,12.83,1588218,11.7,13.0,11.61,12.83,1588218,0.0,1.0
2022-01-20,11.64,12.68,11.6,12.0,1244239,11.64,12.68,11.6,12.0,1244239,0.0,1.0
2022-01-21,11.15,11.84,10.81,11.35,1217407,11.15,11.84,10.81,11.35,1217407,0.0,1.0
2022-01-24,11.83,11.89,10.2,10.65,1628515,11.83,11.89,10.2,10.65,1628515,0.0,1.0
2022-01-25,11.55,11.98,11.03,11.22,1137433,11.55,11.98,11.03,11.22,1137433,0.0,1.0
2022-01-26,11.96,12.91,11.78,12.11,1266388,11.96,12.91,11.78,12.11,1266388,0.0,1.0
2022-01-27,11.05,12.15,10.8447,12.0,1133765,11.05,12.15,10.8447,12.0,1133765,0.0,1.0
2022-01-28,11.38,11.53,10.5405,11.03,617750,11.38,11.53,10.5405,11.03,617750,0.0,1.0
2022-01-31,12.75,12.86,11.48,11.48,845742,12.75,12.86,11.48,11.48,845742,0.0,1.0
2022-02-01,13.14,13.27,12.34,12.9,721729,13.14,13.27,12.34,12.9,721729,0.0,1.0
2022-02-02,12.58,13.6799,12.03,13.5,900481,12.58,13.6799,12.03,13.5,900481,0.0,1.0
2022-02-03,11.77,12.55,11.65,12.14,573225,11.77,12.55,11.65,12.14,573225,0.0,1.0
2022-02-04,12.12,12.34,11.38,11.7,545626,12.12,12.34,11.38,11.7,545626,0.0,1.0
2022-02-07,12.19,12.64,11.91,12.11,597295,12.19,12.64,11.91,12.11,597295,0.0,1.0
2022-02-08,13.34,13.4899,12.1401,12.17,715232,13.34,13.4899,12.1401,12.17,715232,0.0,1.0
2022-02-09,14.71,14.8,13.58,13.6,1024281,14.71,14.8,13.58,13.6,1024281,0.0,1.0
2022-02-10,14.29,15.3104,13.8,14.08,1047643,14.29,15.3104,13.8,14.08,1047643,0.0,1.0
2022-02-11,13.14,14.685,12.92,14.09,1018170,13.14,14.685,12.92,14.09,1018170,0.0,1.0
2022-02-14,13.06,13.85,12.86,12.96,522293,13.06,13.85,12.86,12.96,522293,0.0,1.0
2022-02-15,14.48,14.58,13.55,13.58,867488,14.48,14.58,13.55,13.58,867488,0.0,1.0
2022-02-16,14.45,14.6,13.68,13.9,558546,14.45,14.6,13.68,13.9,558546,0.0,1.0
2022-02-17,13.64,14.3999,13.5737,14.2,500170,13.64,14.3999,13.5737,14.2,500170,0.0,1.0
2022-02-18,12.58,13.64,12.41,13.64,716752,12.58,13.64,12.41,13.64,716752,0.0,1.0
2022-02-22,12.02,12.57,11.74,12.09,707443,12.02,12.57,11.74,12.09,707443,0.0,1.0
2022-02-23,11.73,12.7399,11.63,12.33,600002,11.73,12.7399,11.63,12.33,600002,0.0,1.0
2022-02-24,12.61,12.63,10.78,10.91,693479,12.61,12.63,10.78,10.91,693479,0.0,1.0
2022-02-25,12.85,12.99,12.16,12.68,524638,12.85,12.99,12.16,12.68,524638,0.0,1.0
2022-02-28,13.6,13.63,12.53,12.61,700381,13.6,13.63,12.53,12.61,700381,0.0,1.0
2022-03-01,13.15,13.72,12.93,13.43,546392,13.15,13.72,12.93,13.43,546392,0.0,1.0
2022-03-02,13.63,13.83,13.03,13.41,599242,13.63,13.83,13.03,13.41,599242,0.0,1.0
2022-03-03,13.04,13.94,12.715,13.65,386842,13.04,13.94,12.715,13.65,386842,0.0,1.0
2022-03-04,11.84,13.0342,11.72,12.9,749343,11.84,13.0342,11.72,12.9,749343,0.0,1.0
2022-03-07,11.07,12.335,11.02,11.92,675259,11.07,12.335,11.02,11.92,675259,0.0,1.0
2022-03-08,10.81,11.41,10.4,11.08,1268687,10.81,11.41,10.4,11.08,1268687,0.0,1.0
2022-03-09,11.46,11.76,11.36,11.37,822792,11.46,11.76,11.36,11.37,822792,0.0,1.0
2022-03-10,10.93,11.23,10.75,11.12,548962,10.93,11.23,10.75,11.12,548962,0.0,1.0
2022-03-11,10.48,11.4,10.46,11.14,485283,10.48,11.4,10.46,11.14,485283,0.0,1.0
2022-03-14,9.06,10.4,8.95,10.36,1295116,9.06,10.4,8.95,10.36,1295116,0.0,1.0
2022-03-15,9.34,9.47,9.0,9.06,811104,9.34,9.47,9.0,9.06,811104,0.0,1.0
2022-03-16,10.38,10.72,9.5735,9.63,951194,10.38,10.72,9.5735,9.63,951194,0.0,1.0
2022-03-17,10.77,10.92,10.01,10.17,436506,10.77,10.92,10.01,10.17,436506,0.0,1.0
2022-03-18,10.88,11.055,10.48,10.57,510962,10.88,11.055,10.48,10.57,510962,0.0,1.0
2022-03-21,10.22,11.13,10.07,10.91,498803,10.22,11.13,10.07,10.91,498803,0.0,1.0
2022-03-22,10.92,11.4,10.38,10.39,1046258,10.92,11.4,10.38,10.39,1046258,0.0,1.0
2022-03-23,10.75,11.1788,10.45,10.7,705724,10.75,11.1788,10.45,10.7,705724,0.0,1.0
2022-03-24,11.02,11.1,10.46,10.83,586816,11.02,11.1,10.46,10.83,586816,0.0,1.0
2022-03-25,10.56,10.96,10.31,10.96,500290,10.56,10.96,10.31,10.96,500290,0.0,1.0
2022-03-28,10.38,10.69,10.15,10.61,430042,10.38,10.69,10.15,10.61,430042,0.0,1.0
2022-03-29,11.07,11.2,10.481,10.79,867746,11.07,11.2,10.481,10.79,867746,0.0,1.0
2022-03-30,10.53,11.12,10.51,10.94,503355,10.53,11.12,10.51,10.94,503355,0.0,1.0
2022-03-31,10.16,10.94,10.03,10.59,922164,10.16,10.94,10.03,10.59,922164,0.0,1.0
2022-04-01,9.92,10.7897,9.75,10.7,1140844,9.92,10.7897,9.75,10.7,1140844,0.0,1.0
2022-04-04,10.64,10.75,9.96,10.0,788939,10.64,10.75,9.96,10.0,788939,0.0,1.0
2022-04-05,9.81,10.6,9.77,10.57,668122,9.81,10.6,9.77,10.57,668122,0.0,1.0
2022-04-06,9.45,9.78,9.225,9.51,673297,9.45,9.78,9.225,9.51,673297,0.0,1.0
2022-04-07,9.45,9.74,9.17,9.4,456849,9.45,9.74,9.17,9.4,456849,0.0,1.0
2022-04-08,9.26,9.88,8.98,9.35,1241594,9.26,9.88,8.98,9.35,1241594,0.0,1.0
2022-04-11,8.91,9.25,8.7,9.05,672717,8.91,9.25,8.7,9.05,672717,0.0,1.0
2022-04-12,9.08,9.58,8.86,9.16,735808,9.08,9.58,8.86,9.16,735808,0.0,1.0
2022-04-13,9.41,9.5385,9.12,9.16,514107,9.41,9.5385,9.12,9.16,514107,0.0,1.0
2022-04-14,8.99,9.42,8.92,9.41,404173,8.99,9.42,8.92,9.41,404173,0.0,1.0
2022-04-18,8.86,9.09,8.7,8.88,442894,8.86,9.09,8.7,8.88,442894,0.0,1.0
2022-04-19,9.07,9.23,8.7,8.84,469264,9.07,9.23,8.7,8.84,469264,0.0,1.0
2022-04-20,8.9,9.26,8.8,9.2,446830,8.9,9.26,8.8,9.2,446830,0.0,1.0
2022-04-21,8.1,9.4899,8.01,9.08,839832,8.1,9.4899,8.01,9.08,839832,0.0,1.0
2022-04-22,7.89,8.5,7.85,8.08,582808,7.89,8.5,7.85,8.08,582808,0.0,1.0
2022-04-25,8.0,8.2,7.71,7.76,534486,8.0,8.2,7.71,7.76,534486,0.0,1.0
2022-04-26,7.52,7.9,7.48,7.9,547598,7.52,7.9,7.48,7.9,547598,0.0,1.0
2022-04-27,7.61,7.84,7.48,7.48,466607,7.61,7.84,7.48,7.48,466607,0.0,1.0
2022-04-28,8.06,8.19,7.5,7.79,412209,8.06,8.19,7.5,7.79,412209,0.0,1.0
2022-04-29,7.68,8.4199,7.68,7.97,467473,7.68,8.4199,7.68,7.97,467473,0.0,1.0
2022-05-02,8.15,8.16,7.57,7.71,352134,8.15,8.16,7.57,7.71,352134,0.0,1.0
2022-05-03,8.35,8.45,7.91,8.2,495356,8.35,8.45,7.91,8.2,495356,0.0,1.0
2022-05-04,8.97,8.98,8.095,8.39,444450,8.97,8.98,8.095,8.39,444450,0.0,1.0
2022-05-05,8.24,8.71,8.01,8.68,357262,8.24,8.71,8.01,8.68,357262,0.0,1.0
2022-05-06,7.74,8.21,7.59,8.11,448403,7.74,8.21,7.59,8.11,448403,0.0,1.0
2022-05-09,7.03,7.64,6.91,7.47,814641,7.03,7.64,6.91,7.47,814641,0.0,1.0
2022-05-10,7.3,7.5106,6.91,7.34,430979,7.3,7.5106,6.91,7.34,430979,0.0,1.0
2022-05-11,7.07,7.5378,6.86,7.15,524287,7.07,7.5378,6.86,7.15,524287,0.0,1.0
2022-05-12,7.42,7.53,6.8601,7.0,421758,7.42,7.53,6.8601,7.0,421758,0.0,1.0
2022-05-13,8.03,8.14,7.6,7.6,413218,8.03,8.14,7.6,7.6,413218,0.0,1.0
2022-05-16,7.78,8.1525,7.74,7.9,267235,7.78,8.1525,7.74,7.9,267235,0.0,1.0
2022-05-17,8.4,8.48,8.0301,8.11,343327,8.4,8.48,8.0301,8.11,343327,0.0,1.0
2022-05-18,8.11,8.35,7.96,8.11,386918,8.11,8.35,7.96,8.11,386918,0.0,1.0
2022-05-19,8.16,8.34,7.99,7.99,331375,8.16,8.34,7.99,7.99,331375,0.0,1.0
2022-05-20,7.85,8.45,7.42,8.34,340833,7.85,8.45,7.42,8.34,340833,0.0,1.0
2022-05-23,7.85,8.04,7.68,7.93,225124,7.85,8.04,7.68,7.93,225124,0.0,1.0
2022-05-24,7.04,7.66,7.0,7.66,431852,7.04,7.66,7.0,7.66,431852,0.0,1.0
2022-05-25,7.37,7.5,7.01,7.14,316474,7.37,7.5,7.01,7.14,316474,0.0,1.0
2022-05-26,7.8,8.02,7.34,7.37,298983,7.8,8.02,7.34,7.37,298983,0.0,1.0
2022-05-27,8.52,8.57,7.97,7.97,374157,8.52,8.57,7.97,7.97,374157,0.0,1.0
2022-05-31,8.38,8.52,8.07,8.46,511297,8.38,8.52,8.07,8.46,511297,0.0,1.0
2022-06-01,8.74,8.96,8.4,8.54,423560,8.74,8.96,8.4,8.54,423560,0.0,1.0
2022-06-02,9.55,9.5699,8.67,8.67,448176,9.55,9.5699,8.67,8.67,448176,0.0,1.0
2022-06-03,9.33,9.3889,8.85,9.27,310449,9.33,9.3889,8.85,9.27,310449,0.0,1.0
2022-06-06,9.21,9.85,9.14,9.76,343600,9.21,9.85,9.14,9.76,343600,0.0,1.0
2022-06-07,9.28,9.3794,8.96,9.0,277660,9.28,9.3794,8.96,9.0,277660,0.0,1.0
2022-06-08,9.04,9.3847,8.87,9.26,231491,9.04,9.3847,8.87,9.26,231491,0.0,1.0
2022-06-09,8.65,9.12,8.63,8.89,221094,8.65,9.12,8.63,8.89,221094,0.0,1.0
2022-06-10,8.38,8.5747,8.08,8.43,313813,8.38,8.5747,8.08,8.43,313813,0.0,1.0
2022-06-13,7.59,8.0309,7.53,7.89,341974,7.59,8.0309,7.53,7.89,341974,0.0,1.0
2022-06-14,7.73,7.81,7.56,7.68,182319,7.73,7.81,7.56,7.68,182319,0.0,1.0
2022-06-15,8.08,8.37,7.81,7.92,209205,8.08,8.37,7.81,7.92,209205,0.0,1.0
2022-06-16,7.4,7.79,7.25,7.61,260713,7.4,7.79,7.25,7.61,260713,0.0,1.0
2022-06-17,7.67,7.7871,7.421,7.53,236264,7.67,7.7871,7.421,7.53,236264,0.0,1.0
2022-06-21,7.93,8.16,7.76,7.91,218799,7.93,8.16,7.76,7.91,218799,0.0,1.0
2022-06-22,7.67,7.978,7.63,7.81,186264,7.67,7.978,7.63,7.81,186264,0.0,1.0
2022-06-23,7.68,7.8,7.425,7.7,233277,7.68,7.8,7.425,7.7,233277,0.0,1.0
2022-06-24,8.08,8.28,7.8,7.8,260438,8.08,8.28,7.8,7.8,260438,0.0,1.0
2022-06-27,7.96,8.24,7.875,8.18,186556,7.96,8.24,7.875,8.18,186556,0.0,1.0
2022-06-28,7.82,8.0592,7.66,8.0,230863,7.82,8.0592,7.66,8.0,230863,0.0,1.0
2022-06-29,7.61,7.65,7.39,7.64,216149,7.61,7.65,7.39,7.64,216149,0.0,1.0
2022-06-30,7.5,7.7,7.35,7.41,207270,7.5,7.7,7.35,7.41,207270,0.0,1.0
2022-07-01,6.94,7.44,6.7901,7.38,434879,6.94,7.44,6.7901,7.38,434879,0.0,1.0
2022-07-05,7.17,7.19,6.71,6.83,246799,7.17,7.19,6.71,6.83,246799,0.0,1.0
2022-07-06,6.98,7.21,6.96,7.19,218094,6.98,7.21,6.96,7.19,218094,0.0,1.0
2022-07-07,7.46,7.646,7.13,7.13,348754,7.46,7.646,7.13,7.13,348754,0.0,1.0
2022-07-08,7.54,7.77,7.27,7.39,295171,7.54,7.77,7.27,7.39,295171,0.0,1.0
2022-07-11,7.34,7.68,7.21,7.5,455094,7.34,7.68,7.21,7.5,455094,0.0,1.0
2022-07-12,7.39,7.47,7.0,7.36,421872,7.39,7.47,7.0,7.36,421872,0.0,1.0
2022-07-13,7.99,8.3199,7.11,7.21,587779,7.99,8.3199,7.11,7.21,587779,0.0,1.0
2022-07-14,8.0,8.15,7.58,8.0,367848,8.0,8.15,7.58,8.0,367848,0.0,1.0
2022-07-15,8.19,8.26,7.78,8.1,292838,8.19,8.26,7.78,8.1,292838,0.0,1.0
2022-07-18,8.34,8.82,8.25,8.25,386648,8.34,8.82,8.25,8.25,386648,0.0,1.0
2022-07-19,9.2,9.383,8.5301,8.58,979015,9.2,9.383,8.5301,8.58,979015,0.0,1.0
2022-07-20,11.84,11.96,9.23,9.58,4154902,11.84,11.96,9.23,9.58,4154902,0.0,1.0
2022-07-21,12.14,13.0,11.4,11.95,2755050,12.14,13.0,11.4,11.95,2755050,0.0,1.0
2022-07-22,11.47,12.16,11.11,12.16,1036657,11.47,12.16,11.11,12.16,1036657,0.0,1.0
2022-07-25,10.76,11.55,10.51,11.35,926407,10.76,11.55,10.51,11.35,926407,0.0,1.0
2022-07-26,10.17,10.73,10.03,10.73,577100,10.17,10.73,10.03,10.73,577100,0.0,1.0
2022-07-27,11.12,11.53,10.2,10.2,1118195,11.12,11.53,10.2,10.2,1118195,0.0,1.0
2022-07-28,11.38,11.64,10.54,11.23,782810,11.38,11.64,10.54,11.23,782810,0.0,1.0
2022-07-29,11.41,11.53,11.01,11.27,539038,11.41,11.53,11.01,11.27,539038,0.0,1.0
2022-08-01,12.37,13.27,11.23,11.38,2509034,12.37,13.27,11.23,11.38,2509034,0.0,1.0
2022-08-02,13.59,13.75,12.01,12.19,1698028,13.59,13.75,12.01,12.19,1698028,0.0,1.0
2022-08-03,14.17,14.69,13.37,13.85,2007765,14.17,14.69,13.37,13.85,2007765,0.0,1.0
2022-08-04,14.88,14.89,13.6,14.17,1282561,14.88,14.89,13.6,14.17,1282561,0.0,1.0
2022-08-05,14.93,15.48,14.28,14.31,1283341,14.93,15.48,14.28,14.31,1283341,0.0,1.0
2022-08-08,14.94,15.8839,14.67,15.38,1191369,14.94,15.8839,14.67,15.38,1191369,0.0,1.0
2022-08-09,16.61,16.78,15.07,16.12,2482449,16.61,16.78,15.07,16.12,2482449,0.0,1.0
2022-08-10,18.02,18.29,16.4701,17.0,1654917,18.02,18.29,16.4701,17.0,1654917,0.0,1.0
2022-08-11,16.43,18.12,15.9,17.7,1804906,16.43,18.12,15.9,17.7,1804906,0.0,1.0
2022-08-12,17.76,18.255,16.51,16.91,1080539,17.76,18.255,16.51,16.91,1080539,0.0,1.0
2022-08-15,18.5,18.77,17.44,17.68,1139607,18.5,18.77,17.44,17.68,1139607,0.0,1.0
2022-08-16,17.25,18.77,16.61,18.51,1308229,17.25,18.77,16.61,18.51,1308229,0.0,1.0
2022-08-17,16.87,17.355,16.3,17.26,860956,16.87,17.355,16.3,17.26,860956,0.0,1.0
2022-08-18,17.39,18.3699,16.9,16.9,1551833,17.39,18.3699,16.9,16.9,1551833,0.0,1.0
2022-08-19,16.92,17.26,16.47,16.855,972484,16.92,17.26,16.47,16.855,972484,0.0,1.0
2022-08-22,17.55,18.03,16.05,16.3,1593232,17.55,18.03,16.05,16.3,1593232,0.0,1.0
2022-08-23,18.22,18.63,17.23,17.86,1936542,18.22,18.63,17.23,17.86,1936542,0.0,1.0
2022-08-24,16.65,19.43,16.5166,18.24,2672664,16.65,19.43,16.5166,18.24,2672664,0.0,1.0
2022-08-25,18.12,18.4019,16.32,16.76,1834364,18.12,18.4019,16.32,16.76,1834364,0.0,1.0
2022-08-26,16.78,18.45,16.708,18.08,1523109,16.78,18.45,16.708,18.08,1523109,0.0,1.0
2022-08-29,15.61,16.73,15.51,16.11,1695431,15.61,16.73,15.51,16.11,1695431,0.0,1.0
2022-08-30,14.58,15.8709,14.1,15.85,1773613,14.58,15.8709,14.1,15.85,1773613,0.0,1.0
2022-08-31,14.54,14.79,14.1,14.79,898214,14.54,14.79,14.1,14.79,898214,0.0,1.0
2022-09-01,13.52,14.38,13.0798,14.0,1255880,13.52,14.38,13.0798,14.0,1255880,0.0,1.0
2022-09-02,13.48,14.05,13.285,13.86,974275,13.48,14.05,13.285,13.86,974275,0.0,1.0
2022-09-06,13.13,13.61,13.03,13.55,516181,13.13,13.61,13.03,13.55,516181,0.0,1.0
2022-09-07,14.0,14.18,13.0,13.0,1130516,14.0,14.18,13.0,13.0,1130516,0.0,1.0
2022-09-08,14.22,14.28,13.42,13.7,1005011,14.22,14.28,13.42,13.7,1005011,0.0,1.0
2022-09-09,14.51,15.1,14.45,14.58,783992,14.51,15.1,14.45,14.58,783992,0.0,1.0
2022-09-12,14.09,14.725,13.52,14.69,888417,14.09,14.725,13.52,14.69,888417,0.0,1.0
2022-09-13,15.99,16.87,14.0,14.1,3911675,15.99,16.87,14.0,14.1,3911675,0.0,1.0
2022-09-14,16.54,16.722,15.41,16.06,1248606,16.54,16.722,15.41,16.06,1248606,0.0,1.0
2022-09-15,16.91,17.7,16.1371,16.29,1612227,16.91,17.7,16.1371,16.29,1612227,0.0,1.0
2022-09-16,15.55,16.4705,15.42,16.37,1006378,15.55,16.4705,15.42,16.37,1006378,0.0,1.0
2022-09-19,14.87,15.51,14.59,15.32,759532,14.87,15.51,14.59,15.32,759532,0.0,1.0
2022-09-20,15.29,15.83,14.66,14.7,850195,15.29,15.83,14.66,14.7,850195,0.0,1.0
2022-09-21,15.36,16.57,14.84,15.22,1223789,15.36,16.57,14.84,15.22,1223789,0.0,1.0
2022-09-22,15.41,15.77,14.8221,15.66,1161179,15.41,15.77,14.8221,15.66,1161179,0.0,1.0
2022-09-23,13.83,15.09,13.4,14.95,1401324,13.83,15.09,13.4,14.95,1401324,0.0,1.0
2022-09-26,13.11,14.7,13.0801,13.57,1103135,13.11,14.7,13.0801,13.57,1103135,0.0,1.0
2022-09-27,13.65,13.9,13.13,13.53,811630,13.65,13.9,13.13,13.53,811630,0.0,1.0
2022-09-28,14.17,14.3299,13.41,13.58,606681,14.17,14.3299,13.41,13.58,606681,0.0,1.0
2022-09-29,14.2,14.2,13.38,13.96,514465,14.2,14.2,13.38,13.96,514465,0.0,1.0
2022-09-30,14.1,14.73,13.61,13.87,624544,14.1,14.73,13.61,13.87,624544,0.0,1.0
2022-10-03,14.7,14.9,14.01,14.32,805711,14.7,14.9,14.01,14.32,805711,0.0,1.0
2022-10-04,14.8,15.83,14.5,15.23,1095520,14.8,15.83,14.5,15.23,1095520,0.0,1.0
2022-10-05,14.32,14.799,13.7,14.46,670520,14.32,14.799,13.7,14.46,670520,0.0,1.0
2022-10-06,13.87,14.89,13.87,14.14,1110222,13.87,14.89,13.87,14.14,1110222,0.0,1.0
2022-10-07,17.19,17.3,14.74,14.81,8778498,17.19,17.3,14.74,14.81,8778498,0.0,1.0
2022-10-10,16.59,17.61,15.26,17.05,3703617,16.59,17.61,15.26,17.05,3703617,0.0,1.0
2022-10-11,15.74,16.87,15.4,16.25,2083588,15.74,16.87,15.4,16.25,2083588,0.0,1.0
2022-10-12,14.73,15.9684,14.16,15.62,2041152,14.73,15.9684,14.16,15.62,2041152,0.0,1.0
2022-10-13,16.4,16.56,13.88,14.19,3324213,16.4,16.56,13.88,14.19,3324213,0.0,1.0
2022-10-14,14.77,16.65,14.7101,16.49,1873877,14.77,16.65,14.7101,16.49,1873877,0.0,1.0
2022-10-17,16.8,16.85,15.23,15.34,1876350,16.8,16.85,15.23,15.34,1876350,0.0,1.0
2022-10-18,18.5,18.79,17.54,17.54,4235342,18.5,18.79,17.54,17.54,4235342,0.0,1.0
2022-10-19,19.21,19.49,18.38,18.48,2831729,19.21,19.49,18.38,18.48,2831729,0.0,1.0
2022-10-20,18.73,20.4,18.58,19.18,2466312,18.73,20.4,18.58,19.18,2466312,0.0,1.0
2022-10-21,20.82,20.92,18.51,18.77,2812334,20.82,20.92,18.51,18.77,2812334,0.0,1.0
2022-10-24,22.0,22.0,20.37,20.83,2875085,22.0,22.0,20.37,20.83,2875085,0.0,1.0
2022-10-25,21.67,23.17,21.42,22.0,2654866,21.67,23.17,21.42,22.0,2654866,0.0,1.0
2022-10-26,21.67,23.23,21.17,21.19,1506487,21.67,23.23,21.17,21.19,1506487,0.0,1.0
2022-10-27,20.39,20.95,19.435,20.7,2651274,20.39,20.95,19.435,20.7,2651274,0.0,1.0
2022-10-28,21.85,21.93,20.15,20.15,1439638,21.85,21.93,20.15,20.15,1439638,0.0,1.0
2022-10-31,20.57,22.955,20.52,21.26,1883813,20.57,22.955,20.52,21.26,1883813,0.0,1.0
2022-11-01,19.24,21.45,19.06,21.04,2003493,19.24,21.45,19.06,21.04,2003493,0.0,1.0
2022-11-02,17.84,19.5999,17.68,19.17,2302243,17.84,19.5999,17.68,19.17,2302243,0.0,1.0
2022-11-03,19.0,19.24,17.6,17.65,1262882,19.0,19.24,17.6,17.65,1262882,0.0,1.0
2022-11-04,19.48,19.85,18.24,19.495,1483934,19.48,19.85,18.24,19.495,1483934,0.0,1.0
2022-11-07,21.32,21.405,18.8027,19.0,1398692,21.32,21.405,18.8027,19.0,1398692,0.0,1.0
2022-11-08,21.66,22.04,21.04,21.71,1275322,21.66,22.04,21.04,21.71,1275322,0.0,1.0
2022-11-09,20.74,21.74,20.53,21.12,772483,20.74,21.74,20.53,21.12,772483,0.0,1.0
2022-11-10,23.46,23.5,21.11,22.0,2637438,23.46,23.5,21.11,22.0,2637438,0.0,1.0
2022-11-11,24.59,25.07,23.35,23.45,2441891,24.59,25.07,23.35,23.45,2441891,0.0,1.0
2022-11-14,24.83,25.5,24.16,24.5,1194359,24.83,25.5,24.16,24.5,1194359,0.0,1.0
2022-11-15,25.65,26.67,25.0,25.5,1828898,25.65,26.67,25.0,25.5,1828898,0.0,1.0
2022-11-16,22.57,25.235,22.14,24.86,2262513,22.57,25.235,22.14,24.86,2262513,0.0,1.0
2022-11-17,23.61,24.2,21.67,21.82,1448492,23.61,24.2,21.67,21.82,1448492,0.0,1.0
2022-11-18,23.5,24.25,22.84,24.22,709622,23.5,24.25,22.84,24.22,709622,0.0,1.0
2022-11-21,24.1,24.86,22.63,23.18,978540,24.1,24.86,22.63,23.18,978540,0.0,1.0
2022-11-22,25.67,25.87,23.33,24.35,1288161,25.67,25.87,23.33,24.35,1288161,0.0,1.0
2022-11-23,26.42,27.0,25.5701,25.8,986727,26.42,27.0,25.5701,25.8,986727,0.0,1.0
2022-11-25,26.79,26.9993,25.49,26.165,436530,26.79,26.9993,25.49,26.165,436530,0.0,1.0
2022-11-28,25.87,26.94,25.15,26.66,938961,25.87,26.94,25.15,26.66,938961,0.0,1.0
2022-11-29,25.93,26.8397,25.26,25.84,686940,25.93,26.8397,25.26,25.84,686940,0.0,1.0
2022-11-30,26.07,26.7199,25.01,26.05,1387781,26.07,26.7199,25.01,26.05,1387781,0.0,1.0
2022-12-01,27.1,28.0,26.13,26.56,2138972,27.1,28.0,26.13,26.56,2138972,0.0,1.0
2022-12-02,26.72,27.08,25.31,26.41,1109569,26.72,27.08,25.31,26.41,1109569,0.0,1.0
2022-12-05,25.62,27.6817,25.3612,26.63,998274,25.62,27.6817,25.3612,26.63,998274,0.0,1.0
2022-12-06,22.66,25.7,22.0301,25.7,2063228,22.66,25.7,22.0301,25.7,2063228,0.0,1.0
2022-12-07,24.18,24.9,22.27,22.385,1617490,24.18,24.9,22.27,22.385,1617490,0.0,1.0
2022-12-08,25.59,26.29,24.26,24.46,1111336,25.59,26.29,24.26,24.46,1111336,0.0,1.0
2022-12-09,24.39,26.0,24.1,25.49,769562,24.39,26.0,24.1,25.49,769562,0.0,1.0
2022-12-12,23.93,25.17,23.83,24.6,746130,23.93,25.17,23.83,24.6,746130,0.0,1.0
2022-12-13,23.99,26.73,23.96,25.27,1218515,23.99,26.73,23.96,25.27,1218515,0.0,1.0
2022-12-14,22.6,24.1,21.76,23.96,1393644,22.6,24.1,21.76,23.96,1393644,0.0,1.0
2022-12-15,23.21,23.3,21.73,22.15,1018644,23.21,23.3,21.73,22.15,1018644,0.0,1.0
2022-12-16,23.42,23.84,22.26,22.82,956110,23.42,23.84,22.26,22.82,956110,0.0,1.0
2022-12-19,22.59,23.66,21.86,23.29,1048225,22.59,23.66,21.86,23.29,1048225,0.0,1.0
2022-12-20,22.5,23.21,22.02,22.5,600583,22.5,23.21,22.02,22.5,600583,0.0,1.0
2022-12-21,22.8,23.43,22.1,22.63,658626,22.8,23.43,22.1,22.63,658626,0.0,1.0
2022-12-22,20.86,22.6,19.67,22.37,2013930,20.86,22.6,19.67,22.37,2013930,0.0,1.0
2022-12-23,20.98,21.75,20.532,20.77,1031530,20.98,21.75,20.532,20.77,1031530,0.0,1.0
2022-12-27,20.22,20.8099,19.93,20.8,861160,20.22,20.8099,19.93,20.8,861160,0.0,1.0
2022-12-28,19.9,20.5,19.54,20.0,1146348,19.9,20.5,19.54,20.0,1146348,0.0,1.0
2022-12-29,20.63,20.81,19.94,20.34,519965,20.63,20.81,19.94,20.34,519965,0.0,1.0
2022-12-30,20.1,20.62,19.57,20.29,653424,20.1,20.62,19.57,20.29,653424,0.0,1.0
2023-01-03,18.39,20.78,18.315,20.542,1215628,18.39,20.78,18.315,20.542,1215628,0.0,1.0
2023-01-04,17.905,18.85,17.61,18.69,1394460,17.905,18.85,17.61,18.69,1394460,0.0,1.0
2023-01-05,17.27,17.79,17.05,17.39,1645770,17.27,17.79,17.05,17.39,1645770,0.0,1.0
2023-01-06,22.81,24.99,21.0,21.0,9178170,22.81,24.99,21.0,21.0,9178170,0.0,1.0
2023-01-09,26.45,27.46,23.4,23.53,4197220,26.45,27.46,23.4,23.53,4197220,0.0,1.0
2023-01-10,28.94,29.04,26.25,26.25,2853191,28.94,29.04,26.25,26.25,2853191,0.0,1.0
2023-01-11,28.27,29.99,28.121,28.95,2138355,28.27,29.99,28.121,28.95,2138355,0.0,1.0
2023-01-12,27.67,28.7,26.69,28.52,1658359,27.67,28.7,26.69,28.52,1658359,0.0,1.0
2023-01-13,29.24,30.34,27.3,27.5,2002780,29.24,30.34,27.3,27.5,2002780,0.0,1.0
2023-01-17,28.43,29.7,28.1,29.2,745354,28.43,29.7,28.1,29.2,745354,0.0,1.0
2023-01-18,28.83,30.79,28.66,28.99,1824642,28.83,30.79,28.66,28.99,1824642,0.0,1.0
2023-01-19,27.78,28.388,26.78,28.22,1455430,27.78,28.388,26.78,28.22,1455430,0.0,1.0
2023-01-20,31.9,32.04,27.6901,28.29,2495623,31.9,32.04,27.6901,28.29,2495623,0.0,1.0
2023-01-23,34.46,34.98,31.5,32.26,2931136,34.46,34.98,31.5,32.26,2931136,0.0,1.0
2023-01-24,34.0,35.25,32.95,33.83,1514120,34.0,35.25,32.95,33.83,1514120,0.0,1.0
2023-01-25,36.19,36.63,33.33,33.65,1759775,36.19,36.63,33.33,33.65,1759775,0.0,1.0
2023-01-26,36.5,36.92,35.2509,36.92,1029977,36.5,36.92,35.2509,36.92,1029977,0.0,1.0
2023-01-27,35.34,36.61,34.91,36.0,933867,35.34,36.61,34.91,36.0,933867,0.0,1.0
2023-01-30,33.96,35.4,33.51,34.91,1194033,33.96,35.4,33.51,34.91,1194033,0.0,1.0
2023-01-31,34.96,34.96,33.0701,33.89,1354410,34.96,34.96,33.0701,33.89,1354410,0.0,1.0
2023-02-01,34.49,35.74,31.76,34.49,2018680,34.49,35.74,31.76,34.49,2018680,0.0,1.0
2023-02-02,36.67,37.055,34.7,35.06,1783710,36.67,37.055,34.7,35.06,1783710,0.0,1.0
2023-02-03,35.82,37.3,35.2,35.4,1161886,35.82,37.3,35.2,35.4,1161886,0.0,1.0
2023-02-06,35.81,36.75,34.56,35.43,888751,35.81,36.75,34.56,35.43,888751,0.0,1.0
2023-02-07,36.46,37.57,34.77,35.66,1406584,36.46,37.57,34.77,35.66,1406584,0.0,1.0
2023-02-08,34.34,36.1899,32.71,36.06,2405223,34.34,36.1899,32.71,36.06,2405223,0.0,1.0
2023-02-09,33.13,35.5219,32.68,34.99,1308373,33.13,35.5219,32.68,34.99,1308373,0.0,1.0
2023-02-10,30.56,32.76,30.29,32.41,1573013,30.56,32.76,30.29,32.41,1573013,0.0,1.0
2023-02-13,31.8,32.06,29.82,30.56,953682,31.8,32.06,29.82,30.56,953682,0.0,1.0
2023-02-14,33.63,35.05,31.03,31.57,1552940,33.63,35.05,31.03,31.57,1552940,0.0,1.0
2023-02-15,35.1,35.12,33.06,33.24,695879,35.1,35.12,33.06,33.24,695879,0.0,1.0
2023-02-16,35.68,36.85,34.0214,34.07,1415192,35.68,36.85,34.0214,34.07,1415192,0.0,1.0
2023-02-17,34.75,35.5197,33.67,35.01,834930,34.75,35.5197,33.67,35.01,834930,0.0,1.0
2023-02-21,32.61,34.89,32.44,34.61,908326,32.61,34.89,32.44,34.61,908326,0.0,1.0
2023-02-22,32.03,32.87,31.21,32.67,710276,32.03,32.87,31.21,32.67,710276,0.0,1.0
2023-02-23,32.23,33.76,30.91,33.36,767894,32.23,33.76,30.91,33.36,767894,0.0,1.0
2023-02-24,31.73,32.7497,31.0,31.26,489822,31.73,32.7497,31.0,31.26,489822,0.0,1.0
2023-02-27,32.1,32.72,31.4,32.39,452842,32.1,32.72,31.4,32.39,452842,0.0,1.0
2023-02-28,33.35,34.92,32.145,32.28,967696,33.35,34.92,32.145,32.28,967696,0.0,1.0
2023-03-01,35.99,36.38,33.2,33.2,1841660,35.99,36.38,33.2,33.2,1841660,0.0,1.0
2023-03-02,30.5,32.35,23.5,28.69,10688686,30.5,32.35,23.5,28.69,10688686,0.0,1.0
2023-03-03,32.22,32.4358,29.32,31.31,1640802,32.22,32.4358,29.32,31.31,1640802,0.0,1.0
2023-03-06,31.61,33.6,31.17,32.32,1173568,31.61,33.6,31.17,32.32,1173568,0.0,1.0
2023-03-07,31.47,32.565,30.89,31.61,699919,31.47,32.565,30.89,31.61,699919,0.0,1.0
2023-03-08,33.75,34.18,31.49,31.52,1568659,33.75,34.18,31.49,31.52,1568659,0.0,1.0
2023-03-09,31.93,34.1204,31.86,33.6,1081175,31.93,34.1204,31.86,33.6,1081175,0.0,1.0
2023-03-10,29.23,32.4,28.74,31.795,1731552,29.23,32.4,28.74,31.795,1731552,0.0,1.0
2023-03-13,29.56,30.92,28.08,28.6,900486,29.56,30.92,28.08,28.6,900486,0.0,1.0
2023-03-14,31.64,32.83,30.41,30.95,1136261,31.64,32.83,30.41,30.95,1136261,0.0,1.0
2023-03-15,30.02,31.3,29.52,30.63,1124740,30.02,31.3,29.52,30.63,1124740,0.0,1.0
2023-03-16,32.85,33.055,29.61,29.73,891408,32.85,33.055,29.61,29.73,891408,0.0,1.0
2023-03-17,32.25,33.84,31.4,32.95,784049,32.25,33.84,31.4,32.95,784049,0.0,1.0
2023-03-20,32.01,32.79,31.51,32.36,726114,32.01,32.79,31.51,32.36,726114,0.0,1.0
2023-03-21,36.93,37.3,33.41,33.99,1935312,36.93,37.3,33.41,33.99,1935312,0.0,1.0
2023-03-22,36.54,38.5,35.82,36.91,2041570,36.54,38.5,35.82,36.91,2041570,0.0,1.0
2023-03-23,39.68,40.6899,37.03,37.47,2661806,39.68,40.6899,37.03,37.47,2661806,0.0,1.0
2023-03-24,38.13,39.87,37.62,39.26,1270788,38.13,39.87,37.62,39.26,1270788,0.0,1.0
2023-03-27,37.78,38.5642,36.46,38.55,945547,37.78,38.5642,36.46,38.55,945547,0.0,1.0
2023-03-28,35.38,38.0837,34.25,38.0,1179237,35.38,38.0837,34.25,38.0,1179237,0.0,1.0
2023-03-29,37.85,38.05,36.05,36.58,1208148,37.85,38.05,36.05,36.58,1208148,0.0,1.0
2023-03-30,37.22,38.715,36.12,38.58,1956324,37.22,38.715,36.12,38.58,1956324,0.0,1.0
2023-03-31,31.02,34.17,30.25,33.27,7107284,31.02,34.17,30.25,33.27,7107284,0.0,1.0
2023-04-03,32.55,32.98,29.1,30.65,2763224,32.55,32.98,29.1,30.65,2763224,0.0,1.0
2023-04-04,30.01,33.0,29.77,32.67,1509129,30.01,33.0,29.77,32.67,1509129,0.0,1.0
2023-04-05,27.57,30.3699,27.15,29.57,2780102,27.57,30.3699,27.15,29.57,2780102,0.0,1.0
2023-04-06,27.53,28.4184,27.0,27.13,1224223,27.53,28.4184,27.0,27.13,1224223,0.0,1.0
2023-04-10,29.78,29.9694,26.55,27.1,1193414,29.78,29.9694,26.55,27.1,1193414,0.0,1.0
2023-04-11,29.62,30.74,29.12,29.97,1124472,29.62,30.74,29.12,29.97,1124472,0.0,1.0
2023-04-12,28.27,30.605,28.16,30.07,936237,28.27,30.605,28.16,30.07,936237,0.0,1.0
2023-04-13,29.81,30.49,28.06,28.5,1024207,29.81,30.49,28.06,28.5,1024207,0.0,1.0
2023-04-14,28.92,30.4899,28.75,29.87,731988,28.92,30.4899,28.75,29.87,731988,0.0,1.0
2023-04-17,29.22,29.495,28.55,28.83,747514,29.22,29.495,28.55,28.83,747514,0.0,1.0
2023-04-18,30.43,30.66,29.01,29.01,981666,30.43,30.66,29.01,29.01,981666,0.0,1.0
2023-04-19,28.81,30.315,28.73,30.1,708891,28.81,30.315,28.73,30.1,708891,0.0,1.0
2023-04-20,27.25,28.805,27.01,28.0,1181702,27.25,28.805,27.01,28.0,1181702,0.0,1.0
2023-04-21,26.88,27.15,26.39,27.15,855274,26.88,27.15,26.39,27.15,855274,0.0,1.0
2023-04-24,26.35,27.3557,25.8,26.79,887907,26.35,27.3557,25.8,26.79,887907,0.0,1.0
2023-04-25,24.13,26.05,23.17,25.85,2283461,24.13,26.05,23.17,25.85,2283461,0.0,1.0
2023-04-26,23.9,25.31,23.47,24.88,878500,23.9,25.31,23.47,24.88,878500,0.0,1.0
2023-04-27,24.17,24.53,23.1054,23.62,1221313,24.17,24.53,23.1054,23.62,1221313,0.0,1.0
2023-04-28,24.75,24.8899,23.9,24.2,810916,24.75,24.8899,23.9,24.2,810916,0.0,1.0
2023-05-01,25.95,26.27,25.06,25.06,1008176,25.95,26.27,25.06,25.06,1008176,0.0,1.0
2023-05-02,25.0,26.2325,24.74,25.84,914354,25.0,26.2325,24.74,25.84,914354,0.0,1.0
2023-05-03,26.26,27.12,24.92,25.11,1040584,26.26,27.12,24.92,25.11,1040584,0.0,1.0
2023-05-04,25.59,25.98,25.0,25.9,607057,25.59,25.98,25.0,25.9,607057,0.0,1.0
2023-05-05,27.13,27.98,26.06,26.06,935936,27.13,27.98,26.06,26.06,935936,0.0,1.0
2023-05-08,26.66,27.35,26.46,27.01,526484,26.66,27.35,26.46,27.01,526484,0.0,1.0
2023-05-09,27.98,28.37,26.91,27.05,710222,27.98,28.37,26.91,27.05,710222,0.0,1.0
2023-05-10,28.15,29.28,27.9,28.5,626582,28.15,29.28,27.9,28.5,626582,0.0,1.0
2023-05-11,28.17,28.34,27.35,28.01,501557,28.17,28.34,27.35,28.01,501557,0.0,1.0
2023-05-12,27.67,28.8,27.1643,28.51,588260,27.67,28.8,27.1643,28.51,588260,0.0,1.0
2023-05-15,29.16,29.26,27.62,27.83,448155,29.16,29.26,27.62,27.83,448155,0.0,1.0
2023-05-16,29.02,29.65,28.64,28.8,473548,29.02,29.65,28.64,28.8,473548,0.0,1.0
2023-05-17,29.96,30.08,28.29,29.46,825917,29.96,30.08,28.29,29.46,825917,0.0,1.0
2023-05-18,31.89,32.0,30.0,30.12,1405843,31.89,32.0,30.0,30.12,1405843,0.0,1.0
2023-05-19,32.96,33.27,31.3,31.97,1212013,32.96,33.27,31.3,31.97,1212013,0.0,1.0
2023-05-22,32.17,33.2871,31.539,32.77,778405,32.17,33.2871,31.539,32.77,778405,0.0,1.0
2023-05-23,31.07,33.3,30.85,32.04,694672,31.07,33.3,30.85,32.04,694672,0.0,1.0
2023-05-24,30.28,30.5165,29.01,30.48,842206,30.28,30.5165,29.01,30.48,842206,0.0,1.0
2023-05-25,31.27,32.55,30.86,32.26,752404,31.27,32.55,30.86,32.26,752404,0.0,1.0
2023-05-26,32.76,33.22,31.48,31.48,795454,32.76,33.22,31.48,31.48,795454,0.0,1.0
2023-05-30,34.21,34.8981,32.98,33.81,910066,34.21,34.8981,32.98,33.81,910066,0.0,1.0
2023-05-31,33.02,34.46,32.41,33.5,722679,33.02,34.46,32.41,33.5,722679,0.0,1.0
2023-06-01,38.53,38.99,33.725,34.02,2373661,38.53,38.99,33.725,34.02,2373661,0.0,1.0
2023-06-02,41.36,41.6,38.08,39.19,2122248,41.36,41.6,38.08,39.19,2122248,0.0,1.0
2023-06-05,40.94,42.53,40.39,41.36,1444667,40.94,42.53,40.39,41.36,1444667,0.0,1.0
2023-06-06,42.53,43.4499,39.52,40.53,1277202,42.53,43.4499,39.52,40.53,1277202,0.0,1.0
2023-06-07,41.63,43.98,41.4109,42.87,1031465,41.63,43.98,41.4109,42.87,1031465,0.0,1.0
2023-06-08,41.13,42.05,40.25,41.65,802279,41.13,42.05,40.25,41.65,802279,0.0,1.0
2023-06-09,42.54,44.25,41.735,43.4,1033559,42.54,44.25,41.735,43.4,1033559,0.0,1.0
2023-06-12,42.89,43.23,41.39,43.09,790107,42.89,43.23,41.39,43.09,790107,0.0,1.0
2023-06-13,42.59,43.72,41.86,43.47,783016,42.59,43.72,41.86,43.47,783016,0.0,1.0
2023-06-14,43.02,43.2,41.44,42.52,767618,43.02,43.2,41.44,42.52,767618,0.0,1.0
2023-06-15,42.21,42.96,41.27,42.26,676194,42.21,42.96,41.27,42.26,676194,0.0,1.0
2023-06-16,39.4,42.55,39.31,42.36,1095973,39.4,42.55,39.31,42.36,1095973,0.0,1.0
2023-06-20,39.45,40.69,38.1,38.69,952741,39.45,40.69,38.1,38.69,952741,0.0,1.0
2023-06-21,39.86,40.4689,38.51,39.38,660131,39.86,40.4689,38.51,39.38,660131,0.0,1.0
2023-06-22,41.46,41.83,38.9401,39.24,759894,41.46,41.83,38.9401,39.24,759894,0.0,1.0
2023-06-23,39.95,41.0999,39.19,40.31,4228726,39.95,41.0999,39.19,40.31,4228726,0.0,1.0
2023-06-26,37.875,41.41,36.535,40.18,1195692,37.875,41.41,36.535,40.18,1195692,0.0,1.0
2023-06-27,39.69,40.1,37.625,38.3,651004,39.69,40.1,37.625,38.3,651004,0.0,1.0
2023-06-28,39.57,40.6683,38.52,39.0,534231,39.57,40.6683,38.52,39.0,534231,0.0,1.0
2023-06-29,40.04,40.79,39.5,39.91,617688,40.04,40.79,39.5,39.91,617688,0.0,1.0
2023-06-30,41.25,43.8862,40.5,40.6,1617522,41.25,43.8862,40.5,40.6,1617522,0.0,1.0
2023-07-03,44.24,44.24,41.11,41.67,852395,44.24,44.24,41.11,41.67,852395,0.0,1.0
2023-07-05,39.36,44.18,39.2,43.7,1470470,39.36,44.18,39.2,43.7,1470470,0.0,1.0
2023-07-06,38.19,39.4799,37.85,38.53,1353541,38.19,39.4799,37.85,38.53,1353541,0.0,1.0
2023-07-07,39.11,40.09,38.0821,38.29,747983,39.11,40.09,38.0821,38.29,747983,0.0,1.0
2023-07-10,39.78,39.91,38.4101,39.5,751426,39.78,39.91,38.4101,39.5,751426,0.0,1.0
2023-07-11,38.71,40.0541,37.93,39.99,992685,38.71,40.0541,37.93,39.99,992685,0.0,1.0
2023-07-12,39.89,40.8299,39.12,40.3,1404076,39.89,40.8299,39.12,40.3,1404076,0.0,1.0
2023-07-13,41.43,41.76,40.2,40.32,2127673,41.43,41.76,40.2,40.32,2127673,0.0,1.0
2023-07-14,48.96,49.8,44.42,44.53,6738518,48.96,49.8,44.42,44.53,6738518,0.0,1.0
2023-07-17,52.17,52.72,48.18,49.68,3550502,52.17,52.72,48.18,49.68,3550502,0.0,1.0
2023-07-18,50.57,53.0,50.0,51.79,2013313,50.57,53.0,50.0,51.79,2013313,0.0,1.0
2023-07-19,49.49,52.85,48.8,51.0,1226512,49.49,52.85,48.8,51.0,1226512,0.0,1.0
2023-07-20,47.92,48.59,46.2,48.27,1587328,47.92,48.59,46.2,48.27,1587328,0.0,1.0
2023-07-21,48.34,50.43,46.95,48.45,1170432,48.34,50.43,46.95,48.45,1170432,0.0,1.0
2023-07-24,48.89,49.4789,47.29,48.51,637501,48.89,49.4789,47.29,48.51,637501,0.0,1.0
2023-07-25,51.88,54.0,49.73,49.84,1587847,51.88,54.0,49.73,49.84,1587847,0.0,1.0
2023-07-26,51.33,51.77,49.88,51.0,666523,51.33,51.77,49.88,51.0,666523,0.0,1.0
2023-07-27,48.99,52.9846,48.71,52.82,1076323,48.99,52.9846,48.71,52.82,1076323,0.0,1.0
2023-07-28,50.24,50.75,48.19,49.88,863501,50.24,50.75,48.19,49.88,863501,0.0,1.0
2023-07-31,52.16,52.39,50.81,50.85,714528,52.16,52.39,50.81,50.85,714528,0.0,1.0
2023-08-01,53.69,54.1,50.05,50.58,1147450,53.69,54.1,50.05,50.58,1147450,0.0,1.0
2023-08-02,50.05,52.98,49.42,52.5,1000275,50.05,52.98,49.42,52.5,1000275,0.0,1.0
2023-08-03,48.89,50.84,48.76,49.33,589220,48.89,50.84,48.76,49.33,589220,0.0,1.0
2023-08-04,49.66,51.35,47.02,48.73,886647,49.66,51.35,47.02,48.73,886647,0.0,1.0
2023-08-07,47.95,50.46,45.79,49.78,994254,47.95,50.46,45.79,49.78,994254,0.0,1.0
2023-08-08,48.05,48.67,46.6,47.75,588356,48.05,48.67,46.6,47.75,588356,0.0,1.0
2023-08-09,47.72,48.57,45.81,48.0,770316,47.72,48.57,45.81,48.0,770316,0.0,1.0
2023-08-10,48.71,51.2,48.22,48.5,1160408,48.71,51.2,48.22,48.5,1160408,0.0,1.0
2023-08-11,45.69,48.29,45.53,48.0,777255,45.69,48.29,45.53,48.0,777255,0.0,1.0
2023-08-14,45.77,45.8575,44.5,45.19,1034933,45.77,45.8575,44.5,45.19,1034933,0.0,1.0
2023-08-15,43.63,45.76,42.43,45.57,961974,43.63,45.76,42.43,45.57,961974,0.0,1.0
2023-08-16,42.1,44.2085,41.8,43.5,768160,42.1,44.2085,41.8,43.5,768160,0.0,1.0
2023-08-17,39.89,42.41,39.6,41.94,1250302,39.89,42.41,39.6,41.94,1250302,0.0,1.0
2023-08-18,40.43,40.8245,38.88,39.13,706349,40.43,40.8245,38.88,39.13,706349,0.0,1.0
2023-08-21,40.89,41.3,39.8301,41.0,606440,40.89,41.3,39.8301,41.0,606440,0.0,1.0
2023-08-22,40.27,43.055,40.01,42.55,669302,40.27,43.055,40.01,42.55,669302,0.0,1.0
2023-08-23,42.68,43.515,40.3,40.38,806442,42.68,43.515,40.3,40.38,806442,0.0,1.0
2023-08-24,40.82,44.86,40.76,44.16,647524,40.82,44.86,40.76,44.16,647524,0.0,1.0
2023-08-25,41.5,41.971,38.856,40.83,648423,41.5,41.971,38.856,40.83,648423,0.0,1.0
2023-08-28,44.62,45.97,43.52,44.15,1125788,44.62,45.97,43.52,44.15,1125788,0.0,1.0
2023-08-29,48.18,48.5898,43.05,44.0,1548975,48.18,48.5898,43.05,44.0,1548975,0.0,1.0
2023-08-30,49.99,51.33,47.64,48.0,1250083,49.99,51.33,47.64,48.0,1250083,0.0,1.0
2023-08-31,51.01,51.486,49.95,50.2,914279,51.01,51.486,49.95,50.2,914279,0.0,1.0
2023-09-01,51.64,52.45,49.8,51.7,738439,51.64,52.45,49.8,51.7,738439,0.0,1.0
2023-09-05,51.415,52.14,49.5901,51.33,772885,51.415,52.14,49.5901,51.33,772885,0.0,1.0
2023-09-06,52.81,53.055,50.2711,50.7,733582,52.81,53.055,50.2711,50.7,733582,0.0,1.0
2023-09-07,49.9,51.66,48.2,51.3,945531,49.9,51.66,48.2,51.3,945531,0.0,1.0
2023-09-08,49.45,50.845,49.1001,49.77,525141,49.45,50.845,49.1001,49.77,525141,0.0,1.0
2023-09-11,48.22,50.68,47.56,50.35,511275,48.22,50.68,47.56,50.35,511275,0.0,1.0
2023-09-12,47.44,49.66,47.38,48.0,395486,47.44,49.66,47.38,48.0,395486,0.0,1.0
2023-09-13,46.75,48.3,46.39,47.15,501523,46.75,48.3,46.39,47.15,501523,0.0,1.0
2023-09-14,48.46,48.895,46.62,47.23,444218,48.46,48.895,46.62,47.23,444218,0.0,1.0
2023-09-15,47.07,48.2,46.14,48.11,741479,47.07,48.2,46.14,48.11,741479,0.0,1.0
2023-09-18,49.15,51.08,47.08,47.99,963570,49.15,51.08,47.08,47.99,963570,0.0,1.0
2023-09-19,48.65,49.63,47.6501,48.99,428675,48.65,49.63,47.6501,48.99,428675,0.0,1.0
2023-09-20,45.38,49.835,45.28,49.0,601070,45.38,49.835,45.28,49.0,601070,0.0,1.0
2023-09-21,42.56,44.25,41.17,44.08,1191565,42.56,44.25,41.17,44.08,1191565,0.0,1.0
2023-09-22,42.66,43.8081,42.14,43.1,482598,42.66,43.8081,42.14,43.1,482598,0.0,1.0
2023-09-25,44.37,45.3,42.63,42.63,531920,44.37,45.3,42.63,42.63,531920,0.0,1.0
2023-09-26,43.34,44.45,43.01,43.24,520787,43.34,44.45,43.01,43.24,520787,0.0,1.0
2023-09-27,45.43,45.91,43.9,43.9,549042,45.43,45.91,43.9,43.9,549042,0.0,1.0
2023-09-28,46.23,47.74,44.946,45.6,442682,46.23,47.74,44.946,45.6,442682,0.0,1.0
2023-09-29,45.7,47.71,45.28,47.27,691094,45.7,47.71,45.28,47.27,691094,0.0,1.0
2023-10-02,46.76,48.28,45.875,45.95,948900,46.76,48.28,45.875,45.95,948900,0.0,1.0
2023-10-03,43.18,46.1702,42.7701,46.05,1066906,43.18,46.1702,42.7701,46.05,1066906,0.0,1.0
2023-10-04,45.14,45.4499,43.38,43.38,654534,45.14,45.4499,43.38,43.38,654534,0.0,1.0
2023-10-05,44.21,45.99,44.025,45.01,1265967,44.21,45.99,44.025,45.01,1265967,0.0,1.0
2023-10-06,38.64,39.882,35.3601,38.7501,6647790,38.64,39.882,35.3601,38.7501,6647790,0.0,1.0
2023-10-09,37.16,38.16,35.02,37.73,1825156,37.16,38.16,35.02,37.73,1825156,0.0,1.0
2023-10-10,40.19,42.74,37.2201,37.45,1770492,40.19,42.74,37.2201,37.45,1770492,0.0,1.0
2023-10-11,40.17,41.64,38.73,40.2,1403454,40.17,41.64,38.73,40.2,1403454,0.0,1.0
2023-10-12,40.06,41.6699,39.1882,41.18,894390,40.06,41.6699,39.1882,41.18,894390,0.0,1.0
2023-10-13,38.74,40.21,38.21,40.05,1085662,38.74,40.21,38.21,40.05,1085662,0.0,1.0
2023-10-16,37.31,39.08,37.05,38.8,1412981,37.31,39.08,37.05,38.8,1412981,0.0,1.0
2023-10-17,36.66,37.355,35.15,36.38,1558397,36.66,37.355,35.15,36.38,1558397,0.0,1.0
2023-10-18,33.01,36.4,32.33,35.92,2454918,33.01,36.4,32.33,35.92,2454918,0.0,1.0
2023-10-19,31.69,33.08,31.1406,33.05,1719044,31.69,33.08,31.1406,33.05,1719044,0.0,1.0
2023-10-20,31.6,32.9665,31.31,31.7,1225099,31.6,32.9665,31.31,31.7,1225099,0.0,1.0
2023-10-23,31.39,32.1999,30.54,31.0,842769,31.39,32.1999,30.54,31.0,842769,0.0,1.0
2023-10-24,32.98,33.2,31.42,31.93,623026,32.98,33.2,31.42,31.93,623026,0.0,1.0
2023-10-25,31.14,32.75,31.02,32.75,645856,31.14,32.75,31.02,32.75,645856,0.0,1.0
2023-10-26,31.68,32.39,30.73,31.4,549623,31.68,32.39,30.73,31.4,549623,0.0,1.0
2023-10-27,29.79,32.235,29.36,31.68,856963,29.79,32.235,29.36,31.68,856963,0.0,1.0
2023-10-30,23.9,28.36,21.5701,28.07,6154813,23.9,28.36,21.5701,28.07,6154813,0.0,1.0
2023-10-31,23.56,24.35,22.9,23.94,1461028,23.56,24.35,22.9,23.94,1461028,0.0,1.0
2023-11-01,23.76,24.46,23.096,23.56,1266200,23.76,24.46,23.096,23.56,1266200,0.0,1.0
2023-11-02,24.73,25.625,23.77,24.56,1296190,24.73,25.625,23.77,24.56,1296190,0.0,1.0
2023-11-03,24.5,26.2,24.4,24.78,1138429,24.5,26.2,24.4,24.78,1138429,0.0,1.0
2023-11-06,23.07,25.0,22.77,24.97,1112012,23.07,25.0,22.77,24.97,1112012,0.0,1.0
2023-11-07,23.95,24.32,22.64,23.06,745338,23.95,24.32,22.64,23.06,745338,0.0,1.0
2023-11-08,23.74,24.53,23.13,23.88,576298,23.74,24.53,23.13,23.88,576298,0.0,1.0
2023-11-09,23.18,25.02,23.14,24.12,567258,23.18,25.02,23.14,24.12,567258,0.0,1.0
2023-11-10,24.5,24.87,23.23,23.4,839713,24.5,24.87,23.23,23.4,839713,0.0,1.0
2023-11-13,23.4,24.2,23.255,24.11,717134,23.4,24.2,23.255,24.11,717134,0.0,1.0
2023-11-14,25.92,26.53,24.12,24.5,1327497,25.92,26.53,24.12,24.5,1327497,0.0,1.0
2023-11-15,26.07,27.3623,25.14,26.6,1825395,26.07,27.3623,25.14,26.6,1825395,0.0,1.0
2023-11-16,25.41,26.3,24.85,25.95,690459,25.41,26.3,24.85,25.95,690459,0.0,1.0
2023-11-17,25.22,26.0,24.96,25.75,679023,25.22,26.0,24.96,25.75,679023,0.0,1.0
2023-11-20,25.98,26.38,25.15,25.34,819431,25.98,26.38,25.15,25.34,819431,0.0,1.0
2023-11-21,25.41,25.72,24.73,25.52,563550,25.41,25.72,24.73,25.52,563550,0.0,1.0
2023-11-22,25.48,26.7,25.3147,25.6,482796,25.48,26.7,25.3147,25.6,482796,0.0,1.0
2023-11-24,24.86,25.53,24.61,25.43,360381,24.86,25.53,24.61,25.43,360381,0.0,1.0
2023-11-27,23.84,24.6925,23.82,24.65,644607,23.84,24.6925,23.82,24.65,644607,0.0,1.0
2023-11-28,23.16,23.76,22.7339,23.76,1370067,23.16,23.76,22.7339,23.76,1370067,0.0,1.0
2023-11-29,22.99,24.66,22.88,23.84,1161960,22.99,24.66,22.88,23.84,1161960,0.0,1.0
2023-11-30,22.96,23.2378,22.31,23.13,1151839,22.96,23.2378,22.31,23.13,1151839,0.0,1.0
2023-12-01,24.08,24.7,22.15,22.67,1071563,24.08,24.7,22.15,22.67,1071563,0.0,1.0
2023-12-04,24.69,25.75,23.5377,23.8,1074599,24.69,25.75,23.5377,23.8,1074599,0.0,1.0
2023-12-05,24.84,25.37,23.94,24.59,901859,24.84,25.37,23.94,24.59,901859,0.0,1.0
2023-12-06,24.23,25.94,24.18,25.38,749692,24.23,25.94,24.18,25.38,749692,0.0,1.0
2023-12-07,24.72,24.76,23.85,24.36,521858,24.72,24.76,23.85,24.36,521858,0.0,1.0
2023-12-08,25.89,26.0215,24.6,24.73,796697,25.89,26.0215,24.6,24.73,796697,0.0,1.0
2023-12-11,25.76,26.5799,25.1,25.62,1069043,25.76,26.5799,25.1,25.62,1069043,0.0,1.0
2023-12-12,25.24,25.76,24.5106,25.76,732720,25.24,25.76,24.5106,25.76,732720,0.0,1.0
2023-12-13,26.87,27.3,24.89,25.28,887114,26.87,27.3,24.89,25.28,887114,0.0,1.0
2023-12-14,29.89,30.5,28.1,28.9,2196561,29.89,30.5,28.1,28.9,2196561,0.0,1.0
2023-12-15,27.64,30.11,27.45,30.05,1640869,27.64,30.11,27.45,30.05,1640869,0.0,1.0
2023-12-18,27.93,28.91,27.45,27.64,1079917,27.93,28.91,27.45,27.64,1079917,0.0,1.0
2023-12-19,28.33,29.09,27.8801,28.16,707633,28.33,29.09,27.8801,28.16,707633,0.0,1.0
2023-12-20,27.28,29.36,27.12,28.13,1105504,27.28,29.36,27.12,28.13,1105504,0.0,1.0
2023-12-21,28.33,29.1,27.46,28.5,698612,28.33,29.1,27.46,28.5,698612,0.0,1.0
2023-12-22,28.2,28.7,27.7502,28.7,448724,28.2,28.7,27.7502,28.7,448724,0.0,1.0
2023-12-26,29.31,29.4599,27.86,28.27,607249,29.31,29.4599,27.86,28.27,607249,0.0,1.0
2023-12-27,28.895,30.0,28.4,29.72,606718,28.895,30.0,28.4,29.72,606718,0.0,1.0
2023-12-28,27.88,28.95,27.73,28.9,617518,27.88,28.95,27.73,28.9,617518,0.0,1.0
2023-12-29,26.53,27.91,25.94,27.91,1235055,26.53,27.91,25.94,27.91,1235055,0.0,1.0
2024-01-02,24.95,26.3,24.6,26.3,1264042,24.95,26.3,24.6,26.3,1264042,0.0,1.0
2024-01-03,23.07,24.2,22.54,24.2,2504786,23.07,24.2,22.54,24.2,2504786,0.0,1.0
2024-01-04,22.57,23.45,22.22,22.69,1101319,22.57,23.45,22.22,22.69,1101319,0.0,1.0
2024-01-05,22.49,23.066,22.1932,22.36,928601,22.49,23.066,22.1932,22.36,928601,0.0,1.0
2024-01-08,22.01,23.0,21.47,22.7,2091163,22.01,23.0,21.47,22.7,2091163,0.0,1.0
2024-01-09,22.35,23.0929,21.15,21.84,3950988,22.35,23.0929,21.15,21.84,3950988,0.0,1.0
2024-01-10,18.59,20.29,18.27,18.77,9469514,18.59,20.29,18.27,18.77,9469514,0.0,1.0
2024-01-11,18.23,19.25,17.6,18.74,3966595,18.23,19.25,17.6,18.74,3966595,0.0,1.0
2024-01-12,17.47,18.6,17.28,18.19,2528066,17.47,18.6,17.28,18.19,2528066,0.0,1.0
2024-01-16,17.29,18.3199,17.05,17.3,1855478,17.29,18.3199,17.05,17.3,1855478,0.0,1.0
2024-01-17,17.14,17.39,16.71,16.98,1348063,17.14,17.39,16.71,16.98,1348063,0.0,1.0
2024-01-18,17.12,17.9445,16.97,17.7,1411589,17.12,17.9445,16.97,17.7,1411589,0.0,1.0
2024-01-19,16.6,17.155,16.59,17.14,2979566,16.6,17.155,16.59,17.14,2979566,0.0,1.0
2024-01-22,16.39,17.29,16.21,16.79,2056174,16.39,17.29,16.21,16.79,2056174,0.0,1.0
2024-01-23,16.75,17.3776,16.31,16.64,1692418,16.75,17.3776,16.31,16.64,1692418,0.0,1.0
2024-01-24,16.935,17.8,16.38,17.11,3144445,16.935,17.8,16.38,17.11,3144445,0.0,1.0
2024-01-25,16.35,17.4,16.0577,17.25,1755020,16.35,17.4,16.0577,17.25,1755020,0.0,1.0
2024-01-26,15.76,16.44,15.62,16.34,1623292,15.76,16.44,15.62,16.34,1623292,0.0,1.0
2024-01-29,16.19,16.22,15.53,15.83,1112684,16.19,16.22,15.53,15.83,1112684,0.0,1.0
2024-01-30,15.8,16.0483,15.23,16.0,1508705,15.8,16.0483,15.23,16.0,1508705,0.0,1.0
2024-01-31,14.85,15.7,14.85,15.6,1919961,14.85,15.7,14.85,15.6,1919961,0.0,1.0
2024-02-01,15.1,15.145,14.63,15.1,1468393,15.1,15.145,14.63,15.1,1468393,0.0,1.0
2024-02-02,15.06,15.44,14.78,14.93,1142910,15.06,15.44,14.78,14.93,1142910,0.0,1.0
2024-02-05,14.7,15.2099,14.54,15.06,1010264,14.7,15.2099,14.54,15.06,1010264,0.0,1.0
2024-02-06,15.04,15.05,14.56,14.86,866674,15.04,15.05,14.56,14.86,866674,0.0,1.0
2024-02-07,15.36,15.65,14.77,15.13,1235616,15.36,15.65,14.77,15.13,1235616,0.0,1.0
2024-02-08,16.83,17.28,15.27,15.4,2201076,16.83,17.28,15.27,15.4,2201076,0.0,1.0
2024-02-09,17.21,17.49,16.78,16.97,1693559,17.21,17.49,16.78,16.97,1693559,0.0,1.0
2024-02-12,18.105,18.33,17.3901,17.4,1659041,18.105,18.33,17.3901,17.4,1659041,0.0,1.0
2024-02-13,17.02,17.63,16.65,16.9,1432906,17.02,17.63,16.65,16.9,1432906,0.0,1.0
2024-02-14,18.78,18.8,17.4,17.5,1575110,18.78,18.8,17.4,17.5,1575110,0.0,1.0
2024-02-15,18.15,19.06,17.82,18.95,1384912,18.15,19.06,17.82,18.95,1384912,0.0,1.0
2024-02-16,17.69,18.535,17.55,18.14,1100516,17.69,18.535,17.55,18.14,1100516,0.0,1.0
2024-02-20,16.95,17.77,16.58,17.5,1211908,16.95,17.77,16.58,17.5,1211908,0.0,1.0
2024-02-21,17.1,18.41,16.99,18.0,1851976,17.1,18.41,16.99,18.0,1851976,0.0,1.0
2024-02-22,16.1,17.54,15.94,17.37,2296785,16.1,17.54,15.94,17.37,2296785,0.0,1.0
2024-02-23,15.86,16.32,15.83,16.07,847000,15.86,16.32,15.83,16.07,847000,0.0,1.0
2024-02-26,16.18,16.45,15.81,15.85,677403,16.18,16.45,15.81,15.85,677403,0.0,1.0
2024-02-27,16.54,16.74,16.02,16.43,762319,16.54,16.74,16.02,16.43,762319,0.0,1.0
2024-02-28,15.93,16.48,15.9,16.28,607950,15.93,16.48,15.9,16.28,607950,0.0,1.0
2024-02-29,16.27,16.65,16.08,16.29,1519209,16.27,16.65,16.08,16.29,1519209,0.0,1.0
2024-03-01,17.66,18.63,16.29,16.54,1990336,17.66,18.63,16.29,16.54,1990336,0.0,1.0
2024-03-04,16.73,17.8299,16.6,17.74,1049481,16.73,17.8299,16.6,17.74,1049481,0.0,1.0
2024-03-05,16.58,16.88,16.19,16.4,734456,16.58,16.88,16.19,16.4,734456,0.0,1.0
2024-03-06,16.75,17.03,16.29,16.95,706540,16.75,17.03,16.29,16.95,706540,0.0,1.0
2024-03-07,17.21,17.38,16.54,16.88,888488,17.21,17.38,16.54,16.88,888488,0.0,1.0
2024-03-08,16.25,17.61,16.24,17.53,887881,16.25,17.61,16.24,17.53,887881,0.0,1.0
2024-03-11,16.22,16.6,16.0,16.2,664944,16.22,16.6,16.0,16.2,664944,0.0,1.0
2024-03-12,15.69,16.45,15.17,16.4,1049637,15.69,16.45,15.17,16.4,1049637,0.0,1.0
2024-03-13,15.14,15.816,15.07,15.5,596517,15.14,15.816,15.07,15.5,596517,0.0,1.0
2024-03-14,14.5,15.27,14.32,15.27,1053279,14.5,15.27,14.32,15.27,1053279,0.0,1.0
2024-03-15,14.22,14.51,14.15,14.3,1031911,14.22,14.51,14.15,14.3,1031911,0.0,1.0
2024-03-18,14.52,14.5823,14.17,14.43,1714842,14.52,14.5823,14.17,14.43,1714842,0.0,1.0
2024-03-19,14.36,14.62,13.87,14.32,998068,14.36,14.62,13.87,14.32,998068,0.0,1.0
2024-03-20,14.98,15.2,14.235,14.39,777638,14.98,15.2,14.235,14.39,777638,0.0,1.0
2024-03-21,14.87,15.454,14.87,15.33,1100756,14.87,15.454,14.87,15.33,1100756,0.0,1.0
2024-03-22,14.66,14.81,14.52,14.8,1064303,14.66,14.81,14.52,14.8,1064303,0.0,1.0
2024-03-25,11.37,13.1699,10.535,11.67,8393013,11.37,13.1699,10.535,11.67,8393013,0.0,1.0
2024-03-26,11.17,12.07,11.04,11.12,1934674,11.17,12.07,11.04,11.12,1934674,0.0,1.0
2024-03-27,12.46,12.59,11.195,11.21,1951937,12.46,12.59,11.195,11.21,1951937,0.0,1.0
2024-03-28,12.4,12.41,11.99,12.36,997598,12.4,12.41,11.99,12.36,997598,0.0,1.0
2024-04-01,12.35,12.64,12.1401,12.4,801408,12.35,12.64,12.1401,12.4,801408,0.0,1.0
2024-04-02,11.89,12.27,11.775,12.27,967172,11.89,12.27,11.775,12.27,967172,0.0,1.0
2024-04-03,11.6,11.95,11.53,11.7,759961,11.6,11.95,11.53,11.7,759961,0.0,1.0
2024-04-04,11.51,12.045,11.43,11.8,861858,11.51,12.045,11.43,11.8,861858,0.0,1.0
2024-04-05,11.34,11.62,11.285,11.53,673498,11.34,11.62,11.285,11.53,673498,0.0,1.0
2024-04-08,11.63,11.72,11.38,11.5,693683,11.63,11.72,11.38,11.5,693683,0.0,1.0
2024-04-09,11.78,12.065,11.55,11.78,1336494,11.78,12.065,11.55,11.78,1336494,0.0,1.0
2024-04-10,11.53,12.74,11.3223,11.4,2237254,11.53,12.74,11.3223,11.4,2237254,0.0,1.0
2024-04-11,11.83,12.32,11.55,11.67,1118055,11.83,12.32,11.55,11.67,1118055,0.0,1.0
2024-04-12,11.7,11.9,11.32,11.65,845104,11.7,11.9,11.32,11.65,845104,0.0,1.0
2024-04-15,11.55,11.735,11.25,11.66,1191929,11.55,11.735,11.25,11.66,1191929,0.0,1.0
2024-04-16,11.59,11.77,11.21,11.5,828006,11.59,11.77,11.21,11.5,828006,0.0,1.0
2024-04-17,11.15,11.62,11.14,11.5,807372,11.15,11.62,11.14,11.5,807372,0.0,1.0
2024-04-18,10.82,11.19,10.73,11.11,920319,10.82,11.19,10.73,11.11,920319,0.0,1.0
2024-04-19,10.36,10.86,10.27,10.81,1159439,10.36,10.86,10.27,10.81,1159439,0.0,1.0
2024-04-22,10.59,10.75,10.19,10.44,914225,10.59,10.75,10.19,10.44,914225,0.0,1.0
2024-04-23,10.56,10.888,10.51,10.6,634218,10.56,10.888,10.51,10.6,634218,0.0,1.0
2024-04-24,11.14,11.17,10.72,10.72,820290,11.14,11.17,10.72,10.72,820290,0.0,1.0
2024-04-25,11.3,11.3599,10.82,11.13,682346,11.3,11.3599,10.82,11.13,682346,0.0,1.0
2024-04-26,11.47,11.83,11.28,11.37,936422,11.47,11.83,11.28,11.37,936422,0.0,1.0
2024-04-29,12.1,12.15,11.395,11.5,672286,12.1,12.15,11.395,11.5,672286,0.0,1.0
2024-04-30,11.98,12.46,11.87,11.92,881061,11.98,12.46,11.87,11.92,881061,0.0,1.0
2024-05-01,11.73,12.28,11.56,11.79,881696,11.73,12.28,11.56,11.79,881696,0.0,1.0
2024-05-02,11.76,12.05,11.53,12.03,602311,11.76,12.05,11.53,12.03,602311,0.0,1.0
2024-05-03,11.64,12.29,11.595,11.97,522853,11.64,12.29,11.595,11.97,522853,0.0,1.0
2024-05-06,11.65,11.935,11.63,11.8,595445,11.65,11.935,11.63,11.8,595445,0.0,1.0
2024-05-07,11.48,11.81,11.41,11.65,1124923,11.48,11.81,11.41,11.65,1124923,0.0,1.0
2024-05-08,11.25,11.8,11.05,11.23,1254554,11.25,11.8,11.05,11.23,1254554,0.0,1.0
2024-05-09,11.44,11.44,11.07,11.27,473247,11.44,11.44,11.07,11.27,473247,0.0,1.0
2024-05-10,11.14,11.59,11.05,11.57,555815,11.14,11.59,11.05,11.57,555815,0.0,1.0
2024-05-13,11.62,11.88,11.22,11.22,548395,11.62,11.88,11.22,11.22,548395,0.0,1.0
2024-05-14,11.62,12.14,11.595,11.77,877646,11.62,12.14,11.595,11.77,877646,0.0,1.0
2024-05-15,11.35,11.9399,11.15,11.88,945062,11.35,11.9399,11.15,11.88,945062,0.0,1.0
2024-05-16,11.54,11.82,11.35,11.45,501479,11.54,11.82,11.35,11.45,501479,0.0,1.0
2024-05-17,11.37,11.59,11.19,11.54,378905,11.37,11.59,11.19,11.54,378905,0.0,1.0
2024-05-20,11.61,11.83,11.4,11.45,611422,11.61,11.83,11.4,11.45,611422,0.0,1.0
2024-05-21,11.49,11.55,11.26,11.36,448194,11.49,11.55,11.26,11.36,448194,0.0,1.0
2024-05-22,12.14,12.42,11.4842,11.51,872240,12.14,12.42,11.4842,11.51,872240,0.0,1.0
2024-05-23,11.42,12.25,11.405,12.23,553623,11.42,12.25,11.405,12.23,553623,0.0,1.0
2024-05-24,11.64,11.77,11.4099,11.52,388514,11.64,11.77,11.4099,11.52,388514,0.0,1.0
2024-05-28,11.56,12.01,11.52,11.79,508608,11.56,12.01,11.52,11.79,508608,0.0,1.0
2024-05-29,11.05,11.44,11.04,11.35,497202,11.05,11.44,11.04,11.35,497202,0.0,1.0
2024-05-30,11.58,11.69,11.06,11.12,572077,11.58,11.69,11.06,11.12,572077,0.0,1.0
2024-05-31,11.51,11.7,11.26,11.56,1073977,11.51,11.7,11.26,11.56,1073977,0.0,1.0
2024-06-03,11.17,11.74,11.1,11.7,536831,11.17,11.74,11.1,11.7,536831,0.0,1.0
2024-06-04,11.36,11.43,11.05,11.22,534454,11.36,11.43,11.05,11.22,534454,0.0,1.0
2024-06-05,12.75,12.84,11.44,11.44,1380209,12.75,12.84,11.44,11.44,1380209,0.0,1.0
2024-06-06,13.39,13.58,12.7,12.78,1917032,13.39,13.58,12.7,12.78,1917032,0.0,1.0
2024-06-07,13.02,13.29,12.52,13.15,940873,13.02,13.29,12.52,13.15,940873,0.0,1.0
2024-06-10,13.29,13.37,12.76,12.84,541299,13.29,13.37,12.76,12.84,541299,0.0,1.0
2024-06-11,13.39,13.55,12.8101,13.28,629325,13.39,13.55,12.8101,13.28,629325,0.0,1.0
2024-06-12,13.85,14.15,13.63,13.79,864477,13.85,14.15,13.63,13.79,864477,0.0,1.0
2024-06-13,13.69,14.27,13.28,13.94,679312,13.69,14.27,13.28,13.94,679312,0.0,1.0
2024-06-14,13.21,13.53,13.1101,13.41,400262,13.21,13.53,13.1101,13.41,400262,0.0,1.0
2024-06-17,12.31,13.2297,12.24,13.18,904782,12.31,13.2297,12.24,13.18,904782,0.0,1.0
2024-06-18,12.44,12.7,12.21,12.24,599812,12.44,12.7,12.21,12.24,599812,0.0,1.0
2024-06-20,10.67,12.25,10.61,12.25,1692163,10.67,12.25,10.61,12.25,1692163,0.0,1.0
2024-06-21,10.8,10.93,10.35,10.69,1058388,10.8,10.93,10.35,10.69,1058388,0.0,1.0
2024-06-24,10.35,10.99,10.31,10.78,824176,10.35,10.99,10.31,10.78,824176,0.0,1.0
2024-06-25,10.48,10.555,10.15,10.33,1032044,10.48,10.555,10.15,10.33,1032044,0.0,1.0
2024-06-26,10.17,10.44,9.83,10.42,1010152,10.17,10.44,9.83,10.42,1010152,0.0,1.0
2024-06-27,11.11,11.12,10.1,10.17,882661,11.11,11.12,10.1,10.17,882661,0.0,1.0
2024-06-28,11.17,11.38,10.8,11.25,1412650,11.17,11.38,10.8,11.25,1412650,0.0,1.0
2024-07-01,11.1,11.34,10.91,11.22,655105,11.1,11.34,10.91,11.22,655105,0.0,1.0
2024-07-02,10.71,11.31,10.55,11.11,627000,10.71,11.31,10.55,11.11,627000,0.0,1.0
2024-07-03,11.0,11.14,10.68,10.73,379479,11.0,11.14,10.68,10.73,379479,0.0,1.0
2024-07-05,11.29,11.41,10.99,11.18,728836,11.29,11.41,10.99,11.18,728836,0.0,1.0
2024-07-08,12.8,12.9,11.34,11.35,1601183,12.8,12.9,11.34,11.35,1601183,0.0,1.0
2024-07-09,12.41,12.69,12.18,12.68,1488277,12.41,12.69,12.18,12.68,1488277,0.0,1.0
2024-07-10,15.39,16.43,13.82,14.77,7180773,15.39,16.43,13.82,14.77,7180773,0.0,1.0
2024-07-11,15.11,16.41,14.94,15.94,2246357,15.11,16.41,14.94,15.94,2246357,0.0,1.0
2024-07-12,15.75,16.4,14.95,15.22,2007274,15.75,16.4,14.95,15.22,2007274,0.0,1.0
2024-07-15,16.43,16.74,15.805,15.85,2552849,16.43,16.74,15.805,15.85,2552849,0.0,1.0
2024-07-16,16.84,17.23,16.11,16.52,3982687,16.84,17.23,16.11,16.52,3982687,0.0,1.0
2024-07-17,20.61,21.44,18.44,19.26,12180096,20.61,21.44,18.44,19.26,12180096,0.0,1.0
2024-07-18,18.83,20.99,18.16,20.78,4497262,18.83,20.99,18.16,20.78,4497262,0.0,1.0
2024-07-19,19.03,19.355,18.3601,18.64,2004347,19.03,19.355,18.3601,18.64,2004347,0.0,1.0
2024-07-22,18.6,20.25,17.6702,19.78,2730389,18.6,20.25,17.6702,19.78,2730389,0.0,1.0
2024-07-23,18.06,18.49,17.62,18.16,1843948,18.06,18.49,17.62,18.16,1843948,0.0,1.0
2024-07-24,17.04,18.12,16.97,17.57,1759160,17.04,18.12,16.97,17.57,1759160,0.0,1.0
2024-07-25,17.66,17.9296,16.6,16.88,1583084,17.66,17.9296,16.6,16.88,1583084,0.0,1.0
2024-07-26,17.88,18.5349,17.2,18.19,1283388,17.88,18.5349,17.2,18.19,1283388,0.0,1.0
2024-07-29,18.54,19.43,17.94,18.47,1991779,18.54,19.43,17.94,18.47,1991779,0.0,1.0
2024-07-30,18.66,18.93,18.0701,18.55,1312553,18.66,18.93,18.0701,18.55,1312553,0.0,1.0
2024-07-31,18.87,19.96,18.1236,18.85,1706945,18.87,19.96,18.1236,18.85,1706945,0.0,1.0
2024-08-01,16.55,18.71,16.15,18.71,1842158,16.55,18.71,16.15,18.71,1842158,0.0,1.0
2024-08-02,14.39,15.87,14.2,15.5,2108018,14.39,15.87,14.2,15.5,2108018,0.0,1.0
2024-08-05,15.01,15.11,13.26,13.55,1375216,15.01,15.11,13.26,13.55,1375216,0.0,1.0
2024-08-06,13.98,15.3,13.94,15.275,1499696,13.98,15.3,13.94,15.275,1499696,0.0,1.0
2024-08-07,13.04,14.87,13.04,14.25,1073111,13.04,14.87,13.04,14.25,1073111,0.0,1.0
2024-08-08,13.93,13.94,13.2719,13.3,835023,13.93,13.94,13.2719,13.3,835023,0.0,1.0
2024-08-09,13.29,13.9665,13.29,13.81,625716,13.29,13.9665,13.29,13.81,625716,0.0,1.0
2024-08-12,13.15,13.3,12.845,13.25,589142,13.15,13.3,12.845,13.25,589142,0.0,1.0
2024-08-13,13.76,13.87,13.2,13.34,642183,13.76,13.87,13.2,13.34,642183,0.0,1.0
2024-08-14,13.56,13.91,13.2,13.9,826458,13.56,13.91,13.2,13.9,826458,0.0,1.0
2024-08-15,14.74,14.99,13.65,14.13,995198,14.74,14.99,13.65,14.13,995198,0.0,1.0
2024-08-16,14.68,14.8833,14.33,14.6,666653,14.68,14.8833,14.33,14.6,666653,0.0,1.0
2024-08-19,14.3,14.6799,14.0103,14.65,658264,14.3,14.6799,14.0103,14.65,658264,0.0,1.0
2024-08-20,14.14,14.56,14.09,14.34,611295,14.14,14.56,14.09,14.34,611295,0.0,1.0
2024-08-21,14.47,14.66,14.14,14.34,505402,14.47,14.66,14.14,14.34,505402,0.0,1.0
2024-08-22,13.455,14.6499,13.3,14.53,987870,13.455,14.6499,13.3,14.53,987870,0.0,1.0
2024-08-23,14.59,14.6,13.6162,13.68,823833,14.59,14.6,13.6162,13.68,823833,0.0,1.0
2024-08-26,14.91,15.43,14.27,14.68,1023608,14.91,15.43,14.27,14.68,1023608,0.0,1.0
2024-08-27,14.74,14.94,14.25,14.77,628056,14.74,14.94,14.25,14.77,628056,0.0,1.0
2024-08-28,14.42,14.61,14.1061,14.58,582899,14.42,14.61,14.1061,14.58,582899,0.0,1.0
2024-08-29,14.95,15.44,14.455,14.68,765212,14.95,15.44,14.455,14.68,765212,0.0,1.0
2024-08-30,15.21,15.686,14.9,15.22,686054,15.21,15.686,14.9,15.22,686054,0.0,1.0
2024-09-03,13.51,14.95,13.33,14.81,1125653,13.51,14.95,13.33,14.81,1125653,0.0,1.0
2024-09-04,13.11,13.82,12.965,13.34,754078,13.11,13.82,12.965,13.34,754078,0.0,1.0
2024-09-05,14.0,14.8,13.75,13.86,1251959,14.0,14.8,13.75,13.86,1251959,0.0,1.0
2024-09-06,13.52,14.07,13.401,14.0,695367,13.52,14.07,13.401,14.0,695367,0.0,1.0
2024-09-09,13.28,13.975,13.27,13.59,585685,13.28,13.975,13.27,13.59,585685,0.0,1.0
2024-09-10,13.24,13.53,13.12,13.35,429376,13.24,13.53,13.12,13.35,429376,0.0,1.0
2024-09-11,12.98,13.665,12.88,13.22,992943,12.98,13.665,12.88,13.22,992943,0.0,1.0
2024-09-12,12.75,13.1,12.4307,12.9,854491,12.75,13.1,12.4307,12.9,854491,0.0,1.0
2024-09-13,12.94,13.25,12.85,12.97,684907,12.94,13.25,12.85,12.97,684907,0.0,1.0
2024-09-16,12.46,12.86,12.12,12.86,950682,12.46,12.86,12.12,12.86,950682,0.0,1.0
2024-09-17,12.47,12.85,12.37,12.67,620250,12.47,12.85,12.37,12.67,620250,0.0,1.0
2024-09-18,12.1,12.92,11.82,12.61,1170472,12.1,12.92,11.82,12.61,1170472,0.0,1.0
2024-09-19,12.98,13.23,12.18,12.69,1046785,12.98,13.23,12.18,12.69,1046785,0.0,1.0
2024-09-20,12.31,12.9,12.148,12.81,821543,12.31,12.9,12.148,12.81,821543,0.0,1.0
2024-09-23,12.26,12.4,12.06,12.32,530211,12.26,12.4,12.06,12.32,530211,0.0,1.0
2024-09-24,12.315,12.7754,12.2,12.4,545462,12.315,12.7754,12.2,12.4,545462,0.0,1.0
2024-09-25,12.02,12.39,11.9703,12.25,618808,12.02,12.39,11.9703,12.25,618808,0.0,1.0
2024-09-26,13.13,13.28,12.3198,12.51,908034,13.13,13.28,12.3198,12.51,908034,0.0,1.0
2024-09-27,13.23,13.57,12.965,13.34,694327,13.23,13.57,12.965,13.34,694327,0.0,1.0
2024-09-30,12.85,13.55,12.78,12.98,657094,12.85,13.55,12.78,12.98,657094,0.0,1.0
2024-10-01,12.26,12.8599,12.16,12.85,730452,12.26,12.8599,12.16,12.85,730452,0.0,1.0
2024-10-02,12.3,12.75,12.14,12.44,630609,12.3,12.75,12.14,12.44,630609,0.0,1.0
2024-10-03,12.19,12.4155,11.95,12.2,750566,12.19,12.4155,11.95,12.2,750566,0.0,1.0
2024-10-04,12.26,12.52,12.11,12.5,550202,12.26,12.52,12.11,12.5,550202,0.0,1.0
2024-10-07,12.705,12.93,12.28,12.37,801235,12.705,12.93,12.28,12.37,801235,0.0,1.0
2024-10-08,12.55,12.925,12.3289,12.61,961848,12.55,12.925,12.3289,12.61,961848,0.0,1.0
2024-10-09,13.23,13.26,12.49,12.55,1056761,13.23,13.26,12.49,12.55,1056761,0.0,1.0
2024-10-10,13.32,13.35,12.45,13.08,3315182,13.32,13.35,12.45,13.08,3315182,0.0,1.0
2024-10-11,16.02,16.65,13.55,15.11,9397202,16.02,16.65,13.55,15.11,9397202,0.0,1.0
2024-10-14,15.66,16.74,15.18,16.0,2925599,15.66,16.74,15.18,16.0,2925599,0.0,1.0
2024-10-15,14.57,16.23,14.42,15.67,2122818,14.57,16.23,14.42,15.67,2122818,0.0,1.0
2024-10-16,14.22,14.76,13.95,14.36,1672071,14.22,14.76,13.95,14.36,1672071,0.0,1.0
2024-10-17,14.79,15.43,14.12,14.52,1812800,14.79,15.43,14.12,14.52,1812800,0.0,1.0
2024-10-18,15.68,15.72,14.83,14.98,1371694,15.68,15.72,14.83,14.98,1371694,0.0,1.0
2024-10-21,15.73,15.78,14.93,15.57,1092960,15.73,15.78,14.93,15.57,1092960,0.0,1.0
2024-10-22,16.1,16.31,15.25,15.75,1328028,16.1,16.31,15.25,15.75,1328028,0.0,1.0
2024-10-23,15.29,16.24,14.81,15.91,1008633,15.29,16.24,14.81,15.91,1008633,0.0,1.0
2024-10-24,15.57,15.84,15.295,15.56,725862,15.57,15.84,15.295,15.56,725862,0.0,1.0
2024-10-25,16.96,17.41,15.7,15.7,1933434,16.96,17.41,15.7,15.7,1933434,0.0,1.0
2024-10-28,15.84,16.7,15.42,16.59,1669337,15.84,16.7,15.42,16.59,1669337,0.0,1.0
2024-10-29,15.95,16.218,15.52,15.86,774874,15.95,16.218,15.52,15.86,774874,0.0,1.0
2024-10-30,14.79,15.5385,14.77,15.48,962820,14.79,15.5385,14.77,15.48,962820,0.0,1.0
2024-10-31,14.08,14.87,13.86,14.73,1118246,14.08,14.87,13.86,14.73,1118246,0.0,1.0
2024-11-01,12.07,14.03,12.02,13.41,3000699,12.07,14.03,12.02,13.41,3000699,0.0,1.0
2024-11-04,11.705,12.305,11.67,12.06,1205690,11.705,12.305,11.67,12.06,1205690,0.0,1.0
2024-11-05,12.11,12.27,11.55,11.73,801902,12.11,12.27,11.55,11.73,801902,0.0,1.0
2024-11-06,12.11,13.05,11.95,12.68,1456394,12.11,13.05,11.95,12.68,1456394,0.0,1.0
2024-11-07,12.02,12.9,11.9,12.29,1113831,12.02,12.9,11.9,12.29,1113831,0.0,1.0
2024-11-08,12.0,12.05,11.54,11.98,1151591,12.0,12.05,11.54,11.98,1151591,0.0,1.0
2024-11-11,12.55,12.6,11.88,12.2,863734,12.55,12.6,11.88,12.2,863734,0.0,1.0
2024-11-12,12.0,12.35,11.73,12.21,830326,12.0,12.35,11.73,12.21,830326,0.0,1.0
2024-11-13,11.73,12.1,11.56,11.94,1123402,11.73,12.1,11.56,11.94,1123402,0.0,1.0
2024-11-14,11.23,11.8695,11.15,11.8,1175699,11.23,11.8695,11.15,11.8,1175699,0.0,1.0
2024-11-15,10.78,11.335,10.68,11.08,1070672,10.78,11.335,10.68,11.08,1070672,0.0,1.0
2024-11-18,11.26,11.4,10.64,10.75,688211,11.26,11.4,10.64,10.75,688211,0.0,1.0
2024-11-19,11.16,11.41,11.065,11.17,576040,11.16,11.41,11.065,11.17,576040,0.0,1.0
2024-11-20,11.27,11.3,10.97,11.12,540561,11.27,11.3,10.97,11.12,540561,0.0,1.0
2024-11-21,11.7,11.91,11.22,11.42,732814,11.7,11.91,11.22,11.42,732814,0.0,1.0
2024-11-22,12.16,12.3,11.6884,11.73,596285,12.16,12.3,11.6884,11.73,596285,0.0,1.0
2024-11-25,12.67,12.93,12.4,12.45,772378,12.67,12.93,12.4,12.45,772378,0.0,1.0
2024-11-26,11.9,12.6,11.77,12.59,771337,11.9,12.6,11.77,12.59,771337,0.0,1.0
2024-11-27,11.73,12.23,11.71,12.0,557092,11.73,12.23,11.71,12.0,557092,0.0,1.0
2024-11-29,11.89,12.22,11.78,11.81,361967,11.89,12.22,11.78,11.81,361967,0.0,1.0
2024-12-02,12.7,12.83,11.78,11.87,1048887,12.7,12.83,11.78,11.87,1048887,0.0,1.0
2024-12-03,12.22,12.59,12.19,12.58,645006,12.22,12.59,12.19,12.58,645006,0.0,1.0
2024-12-04,12.12,12.55,12.1,12.39,527453,12.12,12.55,12.1,12.39,527453,0.0,1.0
2024-12-05,11.18,12.14,11.17,12.02,1159291,11.18,12.14,11.17,12.02,1159291,0.0,1.0
2024-12-06,11.7,11.73,11.145,11.3,674899,11.7,11.73,11.145,11.3,674899,0.0,1.0
2024-12-09,12.34,12.92,11.8,11.8,1195923,12.34,12.92,11.8,11.8,1195923,0.0,1.0
2024-12-10,12.11,12.55,11.87,12.4,721024,12.11,12.55,11.87,12.4,721024,0.0,1.0
2024-12-11,11.89,12.55,11.89,12.33,824440,11.89,12.55,11.89,12.33,824440,0.0,1.0
2024-12-12,11.58,11.785,11.32,11.66,756538,11.58,11.785,11.32,11.66,756538,0.0,1.0
2024-12-13,11.53,11.85,11.3894,11.51,521283,11.53,11.85,11.3894,11.51,521283,0.0,1.0
2024-12-16,14.49,15.05,12.62,14.05,7045167,14.49,15.05,12.62,14.05,7045167,0.0,1.0
2024-12-17,14.54,15.65,13.96,14.57,2886641,14.54,15.65,13.96,14.57,2886641,0.0,1.0
2024-12-18,13.66,15.58,13.32,14.59,2149529,13.66,15.58,13.32,14.59,2149529,0.0,1.0
2024-12-19,13.32,14.6414,13.14,14.49,1223278,13.32,14.6414,13.14,14.49,1223278,0.0,1.0
2024-12-20,14.25,14.625,13.019,13.06,1161353,14.25,14.625,13.019,13.06,1161353,0.0,1.0
2024-12-23,14.05,14.7,13.6672,14.09,822228,14.05,14.7,13.6672,14.09,822228,0.0,1.0
2024-12-24,15.13,15.17,13.9,14.05,686579,15.13,15.17,13.9,14.05,686579,0.0,1.0
2024-12-26,16.29,16.5599,14.8991,14.92,1680925,16.29,16.5599,14.8991,14.92,1680925,0.0,1.0
2024-12-27,16.51,16.54,15.46,16.3,1032480,16.51,16.54,15.46,16.3,1032480,0.0,1.0
2024-12-30,16.98,17.31,15.774,16.2,1401944,16.98,17.31,15.774,16.2,1401944,0.0,1.0
2024-12-31,16.63,17.4,16.42,17.08,1298587,16.63,17.4,16.42,17.08,1298587,0.0,1.0
2025-01-02,16.55,18.25,16.1,16.86,1557981,16.55,18.25,16.1,16.86,1557981,0.0,1.0
2025-01-03,17.27,17.445,16.1,16.59,934735,17.27,17.445,16.1,16.59,934735,0.0,1.0
2025-01-06,16.85,18.15,16.65,17.78,1166923,16.85,18.15,16.65,17.78,1166923,0.0,1.0
2025-01-07,17.78,18.76,17.43,17.5,1974374,17.78,18.76,17.43,17.5,1974374,0.0,1.0
2025-01-08,16.46,17.19,15.585,17.095,1478552,16.46,17.19,15.585,17.095,1478552,0.0,1.0
2025-01-10,16.39,16.48,15.76,16.19,808175,16.39,16.48,15.76,16.19,808175,0.0,1.0
2025-01-13,15.99,16.1,15.042,15.79,3258381,15.99,16.1,15.042,15.79,3258381,0.0,1.0
2025-01-14,11.66,13.1,11.3,12.4,5684558,11.66,13.1,11.3,12.4,5684558,0.0,1.0
2025-01-15,12.94,13.825,11.81,11.97,3027986,12.94,13.825,11.81,11.97,3027986,0.0,1.0
2025-01-16,12.17,13.3784,12.13,13.22,1245085,12.17,13.3784,12.13,13.22,1245085,0.0,1.0
2025-01-17,12.46,12.88,12.11,12.45,1032350,12.46,12.88,12.11,12.45,1032350,0.0,1.0
2025-01-21,13.22,13.71,12.3,12.55,1316236,13.22,13.71,12.3,12.55,1316236,0.0,1.0
2025-01-22,12.59,13.47,12.35,13.27,1234935,12.59,13.47,12.35,13.27,1234935,0.0,1.0
2025-01-23,12.48,12.6841,12.0623,12.21,821704,12.48,12.6841,12.0623,12.21,821704,0.0,1.0
2025-01-24,12.41,12.92,12.305,12.5,626717,12.41,12.92,12.305,12.5,626717,0.0,1.0
2025-01-27,11.88,12.0956,11.53,12.01,1214037,11.88,12.0956,11.53,12.01,1214037,0.0,1.0
2025-01-28,11.17,11.885,11.0889,11.82,1493292,11.17,11.885,11.0889,11.82,1493292,0.0,1.0
2025-01-29,10.82,11.37,10.74,11.3,1956401,10.82,11.37,10.74,11.3,1956401,0.0,1.0
2025-01-30,11.34,11.45,10.85,10.99,1213462,11.34,11.45,10.85,10.99,1213462,0.0,1.0
2025-01-31,11.33,11.9,11.21,11.36,612308,11.33,11.9,11.21,11.36,612308,0.0,1.0
2025-02-03,10.77,11.06,10.645,10.79,750305,10.77,11.06,10.645,10.79,750305,0.0,1.0
2025-02-04,11.09,11.34,10.78,10.8,717165,11.09,11.34,10.78,10.8,717165,0.0,1.0
2025-02-05,11.06,11.2768,10.93,11.09,450922,11.06,11.2768,10.93,11.09,450922,0.0,1.0
2025-02-06,10.97,11.3731,10.86,11.0,664323,10.97,11.3731,10.86,11.0,664323,0.0,1.0
2025-02-07,10.78,11.145,10.6,10.93,610180,10.78,11.145,10.6,10.93,610180,0.0,1.0
2025-02-10,10.7,10.97,10.68,10.84,427568,10.7,10.97,10.68,10.84,427568,0.0,1.0
2025-02-11,10.29,10.87,10.29,10.55,701652,10.29,10.87,10.29,10.55,701652,0.0,1.0
2025-02-12,10.23,10.55,10.06,10.15,733830,10.23,10.55,10.06,10.15,733830,0.0,1.0
2025-02-13,10.5,10.52,10.06,10.25,754123,10.5,10.52,10.06,10.25,754123,0.0,1.0
2025-02-14,10.72,10.755,10.41,10.5,695246,10.72,10.755,10.41,10.5,695246,0.0,1.0
2025-02-18,11.61,11.8,10.82,10.89,885482,11.61,11.8,10.82,10.89,885482,0.0,1.0
2025-02-19,12.47,12.8099,11.75,11.76,1347861,12.47,12.8099,11.75,11.76,1347861,0.0,1.0
2025-02-20,12.1,12.6599,12.04,12.5,845577,12.1,12.6599,12.04,12.5,845577,0.0,1.0
2025-02-21,11.43,12.4364,11.41,12.28,881654,11.43,12.4364,11.41,12.28,881654,0.0,1.0
2025-02-24,10.5,11.465,10.5,11.31,955655,10.5,11.465,10.5,11.31,955655,0.0,1.0
2025-02-25,9.93,10.5,9.84,10.34,1171439,9.93,10.5,9.84,10.34,1171439,0.0,1.0
2025-02-26,10.03,10.55,9.955,10.1,890721,10.03,10.55,9.955,10.1,890721,0.0,1.0
2025-02-27,9.69,10.21,9.67,10.1,806951,9.69,10.21,9.67,10.1,806951,0.0,1.0
2025-02-28,9.64,9.7,9.3,9.59,744551,9.64,9.7,9.3,9.59,744551,0.0,1.0
2025-03-03,8.85,10.0,8.83,9.83,1125701,8.85,10.0,8.83,9.83,1125701,0.0,1.0
2025-03-04,8.98,9.3194,8.57,8.6,1027515,8.98,9.3194,8.57,8.6,1027515,0.0,1.0
2025-03-05,9.48,9.53,9.0,9.1,496811,9.48,9.53,9.0,9.1,496811,0.0,1.0
2025-03-06,8.83,9.5599,8.7,9.23,1629312,8.83,9.5599,8.7,9.23,1629312,0.0,1.0
2025-03-07,8.85,9.06,8.35,8.78,885899,8.85,9.06,8.35,8.78,885899,0.0,1.0
2025-03-10,8.15,8.8,8.02,8.61,957412,8.15,8.8,8.02,8.61,957412,0.0,1.0
2025-03-11,8.32,8.38,7.915,8.15,1010754,8.32,8.38,7.915,8.15,1010754,0.0,1.0
2025-03-12,8.88,8.88,8.18,8.53,937843,8.88,8.88,8.18,8.53,937843,0.0,1.0
2025-03-13,8.78,9.57,8.55,8.98,1248834,8.78,9.57,8.55,8.98,1248834,0.0,1.0
2025-03-14,9.34,9.67,8.83,8.97,1412666,9.34,9.67,8.83,8.97,1412666,0.0,1.0
2025-03-17,9.77,9.82,9.18,9.29,595726,9.77,9.82,9.18,9.29,595726,0.0,1.0
2025-03-18,9.36,9.68,9.07,9.66,956744,9.36,9.68,9.07,9.66,956744,0.0,1.0
2025-03-19,9.12,9.405,9.065,9.36,595239,9.12,9.405,9.065,9.36,595239,0.0,1.0
2025-03-20,8.96,9.27,8.92,9.0,463821,8.96,9.27,8.92,9.0,463821,0.0,1.0
2025-03-21,8.9,8.985,8.69,8.7,671726,8.9,8.985,8.69,8.7,671726,0.0,1.0
2025-03-24,9.06,9.3685,9.02,9.18,511638,9.06,9.3685,9.02,9.18,511638,0.0,1.0
2025-03-25,9.03,9.17,8.845,9.02,446358,9.03,9.17,8.845,9.02,446358,0.0,1.0
2025-03-26,8.89,9.1109,8.73,9.03,541550,8.89,9.1109,8.73,9.03,541550,0.0,1.0
2025-03-27,8.6,8.9447,8.572,8.8,417817,8.6,8.9447,8.572,8.8,417817,0.0,1.0
2025-03-28,7.88,8.51,7.82,8.5,724456,7.88,8.51,7.82,8.5,724456,0.0,1.0
2025-03-31,7.29,7.67,7.08,7.65,1372914,7.29,7.67,7.08,7.65,1372914,0.0,1.0
2025-04-01,7.85,7.85,7.25,7.31,710296,7.85,7.85,7.25,7.31,710296,0.0,1.0
2025-04-02,7.84,8.09,7.59,7.6,867705,7.84,8.09,7.59,7.6,867705,0.0,1.0
2025-04-03,6.845,7.4485,6.84,7.23,954525,6.845,7.4485,6.84,7.23,954525,0.0,1.0
2025-04-04,7.26,7.36,6.27,6.62,1234465,7.26,7.36,6.27,6.62,1234465,0.0,1.0
2025-04-07,7.22,7.75,6.61,6.8,1516492,7.22,7.75,6.61,6.8,1516492,0.0,1.0
2025-04-08,6.78,7.6434,6.58,7.52,1517720,6.78,7.6434,6.58,7.52,1517720,0.0,1.0
2025-04-09,8.76,8.85,6.9,7.01,3682092,8.76,8.85,6.9,7.01,3682092,0.0,1.0
2025-04-10,8.13,8.43,7.88,8.24,1566339,8.13,8.43,7.88,8.24,1566339,0.0,1.0
2025-04-11,8.515,8.585,7.8,8.13,604745,8.515,8.585,7.8,8.13,604745,0.0,1.0
2025-04-14,8.3,8.835,8.13,8.77,622891,8.3,8.835,8.13,8.77,622891,0.0,1.0
2025-04-15,8.54,8.56,8.2076,8.25,486224,8.54,8.56,8.2076,8.25,486224,0.0,1.0
2025-04-16,8.16,8.4532,7.94,8.29,544017,8.16,8.4532,7.94,8.29,544017,0.0,1.0
2025-04-17,8.09,8.36,7.92,8.2,271302,8.09,8.36,7.92,8.2,271302,0.0,1.0
2025-04-21,7.96,8.0494,7.71,8.0,300002,7.96,8.0494,7.71,8.0,300002,0.0,1.0
2025-04-22,8.3,8.37,8.02,8.02,358893,8.3,8.37,8.02,8.02,358893,0.0,1.0
2025-04-23,8.12,8.87,8.1,8.53,790182,8.12,8.87,8.1,8.53,790182,0.0,1.0
2025-04-24,8.69,8.7481,8.2399,8.28,416808,8.69,8.7481,8.2399,8.28,416808,0.0,1.0
2025-04-25,8.76,8.89,8.51,8.62,301597,8.76,8.89,8.51,8.62,301597,0.0,1.0
2025-04-28,8.7,8.88,8.44,8.8,338543,8.7,8.88,8.44,8.8,338543,0.0,1.0
2025-04-29,8.34,8.735,8.34,8.65,281858,8.34,8.735,8.34,8.65,281858,0.0,1.0
2025-04-30,8.53,8.57,8.06,8.2,429061,8.53,8.57,8.06,8.2,429061,0.0,1.0
2025-05-01,8.36,8.75,8.34,8.67,342476,8.36,8.75,8.34,8.67,342476,0.0,1.0
2025-05-02,8.71,8.9785,8.42,8.49,393613,8.71,8.9785,8.42,8.49,393613,0.0,1.0
2025-05-05,8.26,8.82,8.21,8.69,402890,8.26,8.82,8.21,8.69,402890,0.0,1.0
2025-05-06,8.19,8.25,8.02,8.1,222194,8.19,8.25,8.02,8.1,222194,0.0,1.0
2025-05-07,8.36,8.36,8.06,8.17,220518,8.36,8.36,8.06,8.17,220518,0.0,1.0
2025-05-08,8.43,8.64,8.2701,8.45,309090,8.43,8.64,8.2701,8.45,309090,0.0,1.0
2025-05-09,8.45,8.6199,8.17,8.43,238911,8.45,8.6199,8.17,8.43,238911,0.0,1.0
2025-05-12,9.11,9.33,8.83,8.97,581716,9.11,9.33,8.83,8.97,581716,0.0,1.0
2025-05-13,9.25,9.34,8.95,9.16,501188,9.25,9.34,8.95,9.16,501188,0.0,1.0
2025-05-14,9.39,9.59,9.25,9.39,603511,9.39,9.59,9.25,9.39,603511,0.0,1.0
2025-05-15,9.29,9.353,9.06,9.24,301524,9.29,9.353,9.06,9.24,301524,0.0,1.0
2025-05-16,9.29,9.55,9.13,9.28,493427,9.29,9.55,9.13,9.28,493427,0.0,1.0
2025-05-19,9.04,9.15,8.92,9.08,371706,9.04,9.15,8.92,9.08,371706,0.0,1.0
2025-05-20,8.94,9.14,8.8266,9.04,273277,8.94,9.14,8.8266,9.04,273277,0.0,1.0
2025-05-21,8.47,8.96,8.3062,8.8,460079,8.47,8.96,8.3062,8.8,460079,0.0,1.0
2025-05-22,8.83,9.0,8.4318,8.49,468108,8.83,9.0,8.4318,8.49,468108,0.0,1.0
2025-05-23,8.85,9.02,8.53,8.56,371229,8.85,9.02,8.53,8.56,371229,0.0,1.0
2025-05-27,9.9,10.14,9.14,9.16,1391435,9.9,10.14,9.14,9.16,1391435,0.0,1.0
2025-05-28,10.06,10.45,9.86,9.95,1013844,10.06,10.45,9.86,9.95,1013844,0.0,1.0
2025-05-29,9.96,10.45,9.83,10.41,531841,9.96,10.45,9.83,10.41,531841,0.0,1.0
2025-05-30,9.54,9.82,9.3763,9.8,444771,9.54,9.82,9.3763,9.8,444771,0.0,1.0
2025-06-02,9.66,9.6886,9.38,9.52,296816,9.66,9.6886,9.38,9.52,296816,0.0,1.0
2025-06-03,10.24,10.265,9.45,9.76,444587,10.24,10.265,9.45,9.76,444587,0.0,1.0
2025-06-04,11.69,11.84,10.27,10.35,1911540,11.69,11.84,10.27,10.35,1911540,0.0,1.0
2025-06-05,11.06,11.8646,11.0,11.71,1070892,11.06,11.8646,11.0,11.71,1070892,0.0,1.0
2025-06-06,11.34,11.59,11.08,11.39,649559,11.34,11.59,11.08,11.39,649559,0.0,1.0
2025-06-09,11.78,12.505,11.575,11.6,1288356,11.78,12.505,11.575,11.6,1288356,0.0,1.0
2025-06-10,12.21,12.61,11.8638,11.99,959533,12.21,12.61,11.8638,11.99,959533,0.0,1.0
2025-06-11,11.64,12.41,11.5346,12.335,1704722,11.64,12.41,11.5346,12.335,1704722,0.0,1.0
2025-06-12,11.92,12.37,11.3901,11.52,1101569,11.92,12.37,11.3901,11.52,1101569,0.0,1.0
2025-06-13,11.32,11.7032,11.06,11.54,859668,11.32,11.7032,11.06,11.54,859668,0.0,1.0
2025-06-16,11.78,12.15,11.6,11.7,855573,11.78,12.15,11.6,11.7,855573,0.0,1.0
2025-06-17,11.35,12.12,11.32,11.76,762285,11.35,12.12,11.32,11.76,762285,0.0,1.0
2025-06-18,11.51,11.87,11.2,11.353,650342,11.51,11.87,11.2,11.353,650342,0.0,1.0
2025-06-20,11.15,11.6581,10.89,11.65,684097,11.15,11.6581,10.89,11.65,684097,0.0,1.0
2025-06-23,11.25,11.41,10.8875,11.1,619541,11.25,11.41,10.8875,11.1,619541,0.0,1.0
2025-06-24,11.97,12.07,11.51,11.51,816086,11.97,12.07,11.51,11.51,816086,0.0,1.0
2025-06-25,11.67,12.26,11.61,12.21,583036,11.67,12.26,11.61,12.21,583036,0.0,1.0
2025-06-26,12.75,13.04,11.76,11.8,1759606,12.75,13.04,11.76,11.8,1759606,0.0,1.0
2025-06-27,12.52,13.38,11.99,13.21,1916325,12.52,13.38,11.99,13.21,1916325,0.0,1.0
2025-06-30,12.93,13.47,12.75,12.85,1633001,12.93,13.47,12.75,12.85,1633001,0.0,1.0
2025-07-01,14.11,14.35,12.45,12.66,2636085,14.11,14.35,12.45,12.66,2636085,0.0,1.0
2025-07-02,15.13,15.13,14.25,14.55,2852524,15.13,15.13,14.25,14.55,2852524,0.0,1.0
2025-07-03,15.6,15.87,15.08,15.6,1630095,15.6,15.87,15.08,15.6,1630095,0.0,1.0
2025-07-07,14.82,15.55,14.58,15.42,2219657,14.82,15.55,14.58,15.42,2219657,0.0,1.0
2025-07-08,15.17,16.1656,14.76,15.22,4616285,15.17,16.1656,14.76,15.22,4616285,0.0,1.0
2025-07-09,13.29,13.99,12.19,12.435,6628768,13.29,13.99,12.19,12.435,6628768,0.0,1.0
2025-07-10,14.585,15.1485,13.16,13.295,2577466,14.585,15.1485,13.16,13.295,2577466,0.0,1.0
2025-07-11,14.11,14.76,14.05,14.48,1301110,14.11,14.76,14.05,14.48,1301110,0.0,1.0
2025-07-14,13.86,13.985,12.93,13.68,1355826,13.86,13.985,12.93,13.68,1355826,0.0,1.0
2025-07-15,14.05,14.64,14.03,14.09,1211648,14.05,14.64,14.03,14.09,1211648,0.0,1.0
2025-07-16,14.78,14.79,14.01,14.05,887423,14.78,14.79,14.01,14.05,887423,0.0,1.0
2025-07-17,15.48,15.69,14.72,14.78,1058586,15.48,15.69,14.72,14.78,1058586,0.0,1.0
2025-07-18,15.07,15.82,14.99,15.66,856210,15.07,15.82,14.99,15.66,856210,0.0,1.0
2025-07-21,16.45,16.7698,15.035,15.035,1613975,16.45,16.7698,15.035,15.035,1613975,0.0,1.0
2025-07-22,20.1,21.8199,19.0601,19.25,6844054,20.1,21.8199,19.0601,19.25,6844054,0.0,1.0
2025-07-23,22.18,23.0,19.99,20.06,3237245,22.18,23.0,19.99,20.06,3237245,0.0,1.0
2025-07-24,21.32,22.18,20.88,22.18,1442120,21.32,22.18,20.88,22.18,1442120,0.0,1.0
2025-07-25,21.74,21.9599,20.8,21.2,919096,21.74,21.9599,20.8,21.2,919096,0.0,1.0
2025-07-28,20.91,22.49,20.63,21.985,1052622,20.91,22.49,20.63,21.985,1052622,0.0,1.0
2025-07-29,18.78,21.39,18.615,21.0,1708022,18.78,21.39,18.615,21.0,1708022,0.0,1.0
2025-07-30,17.84,18.9,17.56,18.74,1136040,17.84,18.9,17.56,18.74,1136040,0.0,1.0
2025-07-31,16.9,18.34,16.82,17.62,1293270,16.9,18.34,16.82,17.62,1293270,0.0,1.0
2025-08-01,16.84,17.25,15.94,16.25,1166482,16.84,17.25,15.94,16.25,1166482,0.0,1.0
2025-08-04,19.03,19.13,17.45,17.575,1375351,19.03,19.13,17.45,17.575,1375351,0.0,1.0
2025-08-05,18.48,19.51,18.0101,19.1,782053,18.48,19.51,18.0101,19.1,782053,0.0,1.0
2025-08-06,18.18,18.325,17.6257,18.23,521741,18.18,18.325,17.6257,18.23,521741,0.0,1.0
2025-08-07,18.81,19.49,18.67,18.87,705183,18.81,19.49,18.67,18.87,705183,0.0,1.0
2025-08-08,18.2,19.25,17.78,18.91,994601,18.2,19.25,17.78,18.91,994601,0.0,1.0
2025-08-11,17.48,18.48,17.28,18.21,798189,17.48,18.48,17.28,18.21,798189,0.0,1.0
2025-08-12,19.45,19.59,17.4701,17.72,992651,19.45,19.59,17.4701,17.72,992651,0.0,1.0
2025-08-13,20.16,20.75,19.56,19.86,1225831,20.16,20.75,19.56,19.86,1225831,0.0,1.0
2025-08-14,18.86,19.8,18.23,19.4,1352902,18.86,19.8,18.23,19.4,1352902,0.0,1.0
2025-08-15,18.31,18.9099,17.33,18.67,1198509,18.31,18.9099,17.33,18.67,1198509,0.0,1.0
2025-08-18,19.39,19.59,18.205,18.29,1339513,19.39,19.59,18.205,18.29,1339513,0.0,1.0
2025-08-19,17.59,19.83,17.0402,19.32,1850498,17.59,19.83,17.0402,19.32,1850498,0.0,1.0
2025-08-20,17.38,17.559,16.38,17.43,1075950,17.38,17.559,16.38,17.43,1075950,0.0,1.0
2025-08-21,17.66,17.98,17.04,17.1,1146593,17.66,17.98,17.04,17.1,1146593,0.0,1.0
2025-08-22,18.1,18.54,17.33,17.69,1510635,18.1,18.54,17.33,17.69,1510635,0.0,1.0
2025-08-25,24.59,25.77,21.0,21.07,10612031,24.59,25.77,21.0,21.07,10612031,0.0,1.0
2025-08-26,25.89,26.43,24.8,26.0,4148480,25.89,26.43,24.8,26.0,4148480,0.0,1.0
2025-08-27,24.3,25.26,23.54,25.13,2129557,24.3,25.26,23.54,25.13,2129557,0.0,1.0
2025-08-28,27.05,27.51,24.04,24.04,3199678,27.05,27.51,24.04,24.04,3199678,0.0,1.0
2025-08-29,24.95,26.85,24.65,26.8,1763152,24.95,26.85,24.65,26.8,1763152,0.0,1.0
2025-09-02,24.88,25.0,22.88,23.55,1620162,24.88,25.0,22.88,23.55,1620162,0.0,1.0
2025-09-03,24.52,25.49,24.25,25.075,866761,24.52,25.49,24.25,25.075,866761,0.0,1.0
2025-09-04,26.29,26.5,23.91,24.3,1380952,26.29,26.5,23.91,24.3,1380952,0.0,1.0
2025-09-05,25.56,27.08,25.3108,26.85,968426,25.56,27.08,25.3108,26.85,968426,0.0,1.0
2025-09-08,25.19,26.29,24.64,26.06,922965,25.19,26.29,24.64,26.06,922965,0.0,1.0
2025-09-09,26.83,26.95,24.28,25.23,1505586,26.83,26.95,24.28,25.23,1505586,0.0,1.0
2025-09-10,26.4,27.74,26.01,27.41,1065782,26.4,27.74,26.01,27.41,1065782,0.0,1.0
2025-09-11,26.57,28.41,26.4207,26.515,1625994,26.57,28.41,26.4207,26.515,1625994,0.0,1.0
2025-09-12,26.47,27.23,25.59,26.51,1026247,26.47,27.23,25.59,26.51,1026247,0.0,1.0
2025-09-15,28.78,28.8,26.2314,26.94,1486407,28.78,28.8,26.2314,26.94,1486407,0.0,1.0
2025-09-16,28.51,29.0,26.6,28.88,1431504,28.51,29.0,26.6,28.88,1431504,0.0,1.0
2025-09-17,28.33,29.25,27.21,28.27,1215717,28.33,29.25,27.21,28.27,1215717,0.0,1.0
2025-09-18,30.57,31.65,28.8,29.25,2301114,30.57,31.65,28.8,29.25,2301114,0.0,1.0
2025-09-19,29.95,31.2,29.91,30.42,1361716,29.95,31.2,29.91,30.42,1361716,0.0,1.0
2025-09-22,32.53,32.63,29.36,29.56,1881273,32.53,32.63,29.36,29.56,1881273,0.0,1.0
2025-09-23,33.63,34.1,32.22,32.91,1929100,33.63,34.1,32.22,32.91,1929100,0.0,1.0
2025-09-24,32.24,33.87,31.75,33.84,1527876,32.24,33.87,31.75,33.84,1527876,0.0,1.0
2025-09-25,30.88,31.48,30.14,30.94,1623017,30.88,31.48,30.14,30.94,1623017,0.0,1.0
2025-09-26,30.19,31.4469,28.55,30.92,1936946,30.19,31.4469,28.55,30.92,1936946,0.0,1.0
2025-09-29,30.45,32.08,29.62,31.0,1581542,30.45,32.08,29.62,31.0,1581542,0.0,1.0
2025-09-30,30.11,30.94,29.405,30.41,1740114,30.11,30.94,29.405,30.41,1740114,0.0,1.0
2025-10-01,33.25,33.45,30.02,30.02,1797052,33.25,33.45,30.02,30.02,1797052,0.0,1.0
2025-10-02,32.25,34.3495,32.12,33.95,1406386,32.25,34.3495,32.12,33.95,1406386,0.0,1.0
2025-10-03,31.02,32.67,30.81,32.32,1560985,31.02,32.67,30.81,32.32,1560985,0.0,1.0
2025-10-06,31.65,32.55,29.755,30.51,3273021,31.65,32.55,29.755,30.51,3273021,0.0,1.0
2025-10-07,26.15,26.29,22.915,25.55,8444217,26.15,26.29,22.915,25.55,8444217,0.0,1.0
2025-10-08,25.85,26.85,25.22,25.73,2367049,25.85,26.85,25.22,25.73,2367049,0.0,1.0
2025-10-09,25.15,25.97,24.4,25.2,1883688,25.15,25.97,24.4,25.2,1883688,0.0,1.0
2025-10-10,23.49,25.76,23.44,25.04,2053093,23.49,25.76,23.44,25.04,2053093,0.0,1.0
2025-10-13,25.52,25.55,23.4901,24.61,1480453,25.52,25.55,23.4901,24.61,1480453,0.0,1.0
2025-10-14,27.29,27.9799,23.75,24.66,1839989,27.29,27.9799,23.75,24.66,1839989,0.0,1.0
2025-10-15,29.25,29.46,27.7,27.93,1782113,29.25,29.46,27.7,27.93,1782113,0.0,1.0
2025-10-16,26.71,29.71,26.674,29.695,1446792,26.71,29.71,26.674,29.695,1446792,0.0,1.0
2025-10-17,24.76,26.8275,24.57,26.21,1606012,24.76,26.8275,24.57,26.21,1606012,0.0,1.0
2025-10-20,28.8,28.87,25.755,25.91,2638753,28.8,28.87,25.755,25.91,2638753,0.0,1.0
2025-10-21,25.92,28.2786,25.77,28.22,1777493,25.92,28.2786,25.77,28.22,1777493,0.0,1.0
2025-10-22,23.68,25.66,22.61,25.05,1902087,23.68,25.66,22.61,25.05,1902087,0.0,1.0
2025-10-23,25.09,25.34,23.0501,23.51,1383552,25.09,25.34,23.0501,23.51,1383552,0.0,1.0
2025-10-24,24.97,26.0,24.9,25.81,1155808,24.97,26.0,24.9,25.81,1155808,0.0,1.0
2025-10-27,25.14,25.4999,24.27,25.42,1247352,25.14,25.4999,24.27,25.42,1247352,0.0,1.0
2025-10-28,25.09,26.3056,24.85,25.3,1097250,25.09,26.3056,24.85,25.3,1097250,0.0,1.0
2025-10-29,27.0,28.1,25.11,25.75,1635590,27.0,28.1,25.11,25.75,1635590,0.0,1.0
2025-10-30,25.1,26.5371,24.93,26.4,1173361,25.1,26.5371,24.93,26.4,1173361,0.0,1.0
2025-10-31,25.99,26.2816,25.3138,25.38,1070607,25.99,26.2816,25.3138,25.38,1070607,0.0,1.0
2025-11-03,26.0,26.9999,25.62,26.565,1317881,26.0,26.9999,25.62,26.565,1317881,0.0,1.0
2025-11-04,24.8,25.98,23.8,24.61,1474419,24.8,25.98,23.8,24.61,1474419,0.0,1.0
2025-11-05,25.73,26.055,24.95,25.205,1129538,25.73,26.055,24.95,25.205,1129538,0.0,1.0
2025-11-06,23.69,25.43,23.13,25.35,992623,23.69,25.43,23.13,25.35,992623,0.0,1.0
2025-11-07,24.48,24.48,22.66,23.01,803206,24.48,24.48,22.66,23.01,803206,0.0,1.0
2025-11-10,24.59,25.49,24.06,25.09,844111,24.59,25.49,24.06,25.09,844111,0.0,1.0
2025-11-11,23.16,24.11,22.76,24.04,788229,23.16,24.11,22.76,24.04,788229,0.0,1.0
2025-11-12,23.22,23.9,22.26,23.83,881906,23.22,23.9,22.26,23.83,881906,0.0,1.0
2025-11-13,20.74,23.0,20.68,22.87,945614,20.74,23.0,20.68,22.87,945614,0.0,1.0
2025-11-14,20.34,21.64,19.27,19.28,1286475,20.34,21.64,19.27,19.28,1286475,0.0,1.0
2025-11-17,20.07,20.6689,19.811,20.12,616016,20.07,20.6689,19.811,20.12,616016,0.0,1.0
2025-11-18,19.74,20.37,19.25,19.51,788621,19.74,20.37,19.25,19.51,788621,0.0,1.0
2025-11-19,19.86,20.56,19.64,19.88,656522,19.86,20.56,19.64,19.88,656522,0.0,1.0
2025-11-20,19.4,21.43,19.27,21.15,742789,19.4,21.43,19.27,21.15,742789,0.0,1.0
2025-11-21,20.27,20.56,18.7,19.23,928205,20.27,20.56,18.7,19.23,928205,0.0,1.0
2025-11-24,20.87,21.1,20.25,20.32,1026987,20.87,21.1,20.25,20.32,1026987,0.0,1.0
2025-11-25,21.5,21.69,20.12,20.59,645919,21.5,21.69,20.12,20.59,645919,0.0,1.0
2025-11-26,22.89,23.1626,21.2335,21.67,724376,22.89,23.1626,21.2335,21.67,724376,0.0,1.0