date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-12-15,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1997-12-16,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1997-12-17,0.06,0.08,0.05,0.06,0,39.0,52.0,32.5,39.0,0,0.0,1.0
1997-12-18,0.03003,0.03003,0.03003,0.03003,0,19.5195,19.5195,19.5195,19.5195,0,0.0,1.0
1997-12-19,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1997-12-22,0.08,0.08,0.06,0.08,0,52.0,52.0,39.0,52.0,0,0.0,1.0
1997-12-23,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1997-12-24,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1997-12-26,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1997-12-29,0.07,0.07,0.06,0.07,0,45.5,45.5,39.0,45.5,0,0.0,1.0
1997-12-30,0.05,0.06,0.05,0.05,0,32.5,39.0,32.5,32.5,0,0.0,1.0
1997-12-31,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-01-02,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-01-05,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-01-06,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-01-07,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-01-08,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-01-09,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-01-12,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-01-13,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-01-14,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-01-15,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-01-16,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-01-20,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-01-21,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-01-22,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-01-23,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-01-26,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-01-27,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-01-28,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-01-29,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-01-30,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-02-02,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-02-03,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-02-04,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-02-05,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-02-06,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-02-09,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-02-10,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-02-11,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-02-12,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-02-13,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-02-17,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-02-18,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-02-19,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-02-20,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-02-23,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-02-24,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-02-25,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-02-26,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-02-27,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-03-02,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-03-03,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-03-04,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-03-05,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-03-06,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-03-09,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-03-10,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-03-11,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-03-12,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-03-13,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-03-16,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-03-17,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-03-18,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-03-19,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-03-20,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-03-23,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-03-24,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-03-25,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-03-26,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-03-27,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-03-30,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-03-31,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-04-01,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-04-02,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-04-03,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-04-06,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-04-07,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-04-08,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-04-09,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-04-13,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-04-14,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-04-15,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-04-16,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-04-17,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-04-20,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-04-21,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-04-22,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-04-23,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-04-24,0.05,0.06,0.05,0.05,0,32.5,39.0,32.5,32.5,0,0.0,1.0
1998-04-27,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-04-28,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-04-29,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-04-30,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-05-01,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-05-04,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-05-05,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-05-06,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-05-07,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-05-08,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-05-11,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-05-12,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-05-13,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-05-14,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-05-15,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-05-18,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-05-19,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-05-20,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-05-21,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-05-22,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-05-26,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-05-27,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-05-28,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-05-29,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-06-01,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-06-02,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-06-03,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-06-04,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-06-05,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-06-08,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-06-09,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-06-10,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-06-11,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-06-12,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-06-15,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-06-16,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-06-17,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1998-06-18,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1998-06-19,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-06-22,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-06-23,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-06-24,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-06-25,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-06-26,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-06-29,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-06-30,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-07-01,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-07-02,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-07-06,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-07-07,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-07-08,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-07-09,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-07-10,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-07-13,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-07-14,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-07-15,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-07-16,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-07-17,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-07-20,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-07-21,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-07-22,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-07-23,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-07-24,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-07-27,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-07-28,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-07-29,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-07-30,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-07-31,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-08-03,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-08-04,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-08-05,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-08-06,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-08-07,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-08-10,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-08-11,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-08-12,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-08-13,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-08-14,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-08-17,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-08-18,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-08-19,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-08-20,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-08-21,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-08-24,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-08-25,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-08-26,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-08-27,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-08-28,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-08-31,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-09-01,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-09-02,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-09-03,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-09-04,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-09-08,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-09-09,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-09-10,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-09-11,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-09-14,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-09-15,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-09-16,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-09-17,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-09-18,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-09-21,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-09-22,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-09-23,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-09-24,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-09-25,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-09-28,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-09-29,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-09-30,0.07,0.08,0.07,0.07,0,45.5,52.0,45.5,45.5,0,0.0,1.0
1998-10-01,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-10-02,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-10-05,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1998-10-06,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1998-10-07,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1998-10-08,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1998-10-09,0.07,0.07,0.06,0.07,0,45.5,45.5,39.0,45.5,0,0.0,1.0
1998-10-12,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-10-13,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-10-14,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-10-15,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-10-16,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-10-19,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-10-20,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-10-21,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-10-22,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-10-23,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-10-26,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-10-27,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-10-28,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-10-29,0.04,0.05,0.04,0.04,0,26.0,32.5,26.0,26.0,0,0.0,1.0
1998-10-30,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
1998-11-02,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
1998-11-03,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1998-11-04,0.08,0.08,0.07,0.08,0,52.0,52.0,45.5,52.0,0,0.0,1.0
1998-11-05,0.06,0.08,0.06,0.06,0,39.0,52.0,39.0,39.0,0,0.0,1.0
1998-11-06,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-11-09,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1998-11-10,0.06,0.08,0.06,0.06,0,39.0,52.0,39.0,39.0,0,0.0,1.0
1998-11-11,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-11-12,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-11-13,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-11-16,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-11-17,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-11-18,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-11-19,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-11-20,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-11-23,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-11-24,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-11-25,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-11-27,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-11-30,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-12-01,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-12-02,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-12-03,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-12-04,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-12-07,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-12-08,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-12-09,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-12-10,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-12-11,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-12-14,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-12-15,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1998-12-16,0.07,0.07,0.06,0.07,0,45.5,45.5,39.0,45.5,0,0.0,1.0
1998-12-17,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-12-18,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1998-12-21,0.12,0.12,0.08,0.12,65000,77.9999999999999,77.9999999999999,52.0,77.9999999999999,100,0.0,1.0
1998-12-22,0.12,0.12,0.12,0.12,0,77.9999999999999,77.9999999999999,77.9999999999999,77.9999999999999,0,0.0,1.0
1998-12-23,0.12,0.12,0.12,0.12,0,77.9999999999999,77.9999999999999,77.9999999999999,77.9999999999999,0,0.0,1.0
1998-12-24,0.08,0.08,0.08,0.08,195000,52.0,52.0,52.0,52.0,300,0.0,1.0
1998-12-28,0.08,0.08,0.08,0.08,195000,52.0,52.0,52.0,52.0,300,0.0,1.0
1998-12-29,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1998-12-30,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1998-12-31,0.08,0.15,0.08,0.08,0,52.0,97.4999999999999,52.0,52.0,0,0.0,1.0
1999-01-04,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-01-05,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-01-06,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-01-07,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-01-08,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-01-11,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-01-12,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-01-13,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-01-14,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-01-15,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-01-19,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-01-20,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-01-21,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-01-22,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-01-25,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-01-26,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-01-27,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-01-28,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-01-29,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-02-01,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1999-02-02,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1999-02-03,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1999-02-04,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1999-02-05,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1999-02-08,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1999-02-09,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1999-02-10,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1999-02-11,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1999-02-12,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1999-02-16,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1999-02-17,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1999-02-18,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1999-02-19,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1999-02-22,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1999-02-23,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1999-02-24,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1999-02-25,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1999-02-26,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1999-03-01,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1999-03-02,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1999-03-03,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1999-03-04,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1999-03-05,0.12,0.12,0.09,0.12,0,77.9999999999999,77.9999999999999,58.4999999999999,77.9999999999999,0,0.0,1.0
1999-03-08,0.12,0.12,0.12,0.12,0,77.9999999999999,77.9999999999999,77.9999999999999,77.9999999999999,0,0.0,1.0
1999-03-09,0.15,0.15,0.15,0.15,0,97.4999999999999,97.4999999999999,97.4999999999999,97.4999999999999,0,0.0,1.0
1999-03-10,0.13,0.18,0.13,0.13,0,84.4999999999999,117.0,84.4999999999999,84.4999999999999,0,0.0,1.0
1999-03-11,0.1,0.1,0.1,0.1,0,64.9999999999999,64.9999999999999,64.9999999999999,64.9999999999999,0,0.0,1.0
1999-03-12,0.1,0.1,0.1,0.1,0,64.9999999999999,64.9999999999999,64.9999999999999,64.9999999999999,0,0.0,1.0
1999-03-15,0.1,0.15,0.1,0.1,0,64.9999999999999,97.4999999999999,64.9999999999999,64.9999999999999,0,0.0,1.0
1999-03-16,0.14,0.14,0.1,0.14,0,90.9999999999999,90.9999999999999,64.9999999999999,90.9999999999999,0,0.0,1.0
1999-03-17,0.1,0.1,0.1,0.1,0,64.9999999999999,64.9999999999999,64.9999999999999,64.9999999999999,0,0.0,1.0
1999-03-18,0.1,0.1,0.1,0.1,0,64.9999999999999,64.9999999999999,64.9999999999999,64.9999999999999,0,0.0,1.0
1999-03-19,0.1,0.1,0.1,0.1,0,64.9999999999999,64.9999999999999,64.9999999999999,64.9999999999999,0,0.0,1.0
1999-03-22,0.09,0.1,0.09,0.09,0,58.4999999999999,64.9999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
1999-03-23,0.07,0.08,0.07,0.07,0,45.5,52.0,45.5,45.5,0,0.0,1.0
1999-03-24,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-03-25,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-03-26,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-03-29,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-03-30,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-03-31,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-04-01,0.09,0.09,0.07,0.09,0,58.4999999999999,58.4999999999999,45.5,58.4999999999999,0,0.0,1.0
1999-04-05,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
1999-04-06,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-04-07,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-04-08,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-04-09,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-04-12,0.06,0.09,0.06,0.06,0,39.0,58.4999999999999,39.0,39.0,0,0.0,1.0
1999-04-13,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-04-14,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-04-15,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-04-16,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-04-19,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-04-20,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-04-21,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-04-22,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-04-23,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-04-26,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-04-27,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-04-28,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-04-29,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-04-30,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-05-03,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-05-04,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-05-05,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-05-06,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-05-07,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-05-10,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-05-11,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-05-12,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-05-13,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-05-14,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-05-17,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-05-18,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-05-19,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-05-20,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-05-21,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-05-24,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-05-25,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-05-26,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-05-27,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-05-28,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-06-01,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-06-02,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-06-03,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-06-04,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-06-07,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-06-08,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-06-09,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-06-10,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-06-11,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-06-14,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-06-15,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-06-16,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-06-17,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-06-18,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-06-21,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-06-22,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-06-23,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-06-24,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-06-25,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-06-28,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-06-29,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-06-30,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-07-01,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-07-02,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-07-06,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-07-07,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-07-08,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-07-09,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-07-12,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-07-13,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-07-14,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-07-15,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-07-16,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-07-19,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-07-20,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-07-21,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-07-22,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-07-23,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-07-26,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-07-27,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-07-28,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-07-29,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-07-30,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-08-02,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-08-03,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-08-04,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-08-05,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-08-06,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-08-09,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-08-10,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-08-11,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-08-12,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-08-13,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-08-16,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-08-17,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-08-18,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-08-19,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-08-20,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-08-23,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-08-24,0.09,0.22,0.08,0.09,34385000,58.4999999999999,143.0,52.0,58.4999999999999,52900.0000000001,0.0,1.0
1999-08-25,0.1,0.12,0.1,0.1,0,64.9999999999999,77.9999999999999,64.9999999999999,64.9999999999999,0,0.0,1.0
1999-08-26,0.07,0.1,0.07,0.07,0,45.5,64.9999999999999,45.5,45.5,0,0.0,1.0
1999-08-27,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1999-08-30,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1999-08-31,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1999-09-01,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1999-09-02,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1999-09-03,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1999-09-07,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1999-09-08,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1999-09-09,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1999-09-10,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1999-09-13,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-09-14,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-09-15,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-09-16,0.05,0.06,0.05,0.05,0,32.5,39.0,32.5,32.5,0,0.0,1.0
1999-09-17,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1999-09-20,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
1999-09-21,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
1999-09-22,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
1999-09-23,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
1999-09-24,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
1999-09-27,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
1999-09-28,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
1999-09-29,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
1999-09-30,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
1999-10-01,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
1999-10-04,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
1999-10-05,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1999-10-06,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1999-10-07,0.05,0.09,0.05,0.09,0,32.5,58.4999999999999,32.5,58.4999999999999,0,0.0,1.0
1999-10-08,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1999-10-11,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1999-10-12,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1999-10-13,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1999-10-14,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1999-10-15,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1999-10-18,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1999-10-19,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1999-10-20,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1999-10-21,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
1999-10-22,0.05,0.09,0.05,0.09,0,32.5,58.4999999999999,32.5,58.4999999999999,0,0.0,1.0
1999-10-25,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
1999-10-26,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
1999-10-27,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
1999-10-28,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
1999-10-29,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
1999-11-01,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
1999-11-02,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
1999-11-03,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-11-04,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-11-05,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-11-08,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-11-09,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-11-10,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-11-11,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-11-12,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-11-15,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-11-16,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-11-17,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-11-18,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-11-19,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-11-22,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-11-23,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-11-24,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-11-26,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-11-29,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-11-30,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-12-01,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-12-02,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-12-03,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-12-06,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-12-07,0.08,0.08,0.08,0.08,0,52.0,52.0,52.0,52.0,0,0.0,1.0
1999-12-08,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-12-09,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-12-10,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-12-13,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-12-14,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-12-15,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-12-16,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-12-17,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-12-20,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-12-21,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-12-22,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-12-23,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-12-27,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-12-28,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-12-29,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-12-30,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
1999-12-31,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2000-01-03,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2000-01-04,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2000-01-05,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2000-01-06,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2000-01-07,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2000-01-10,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2000-01-11,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2000-01-12,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2000-01-13,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2000-01-14,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2000-01-18,0.05505,0.05505,0.05505,0.05505,0,35.7825,35.7825,35.7825,35.7825,0,0.0,1.0
2000-01-19,0.15015,0.15015,0.08008,0.11011,65000,97.5974999999999,97.5974999999999,52.0519999999999,71.5714999999999,100,0.0,1.0
2000-01-20,0.13,0.13,0.13,0.13,0,84.4999999999999,84.4999999999999,84.4999999999999,84.4999999999999,0,0.0,1.0
2000-01-21,0.15,0.15,0.13,0.13,0,97.4999999999999,97.4999999999999,84.4999999999999,84.4999999999999,0,0.0,1.0
2000-01-24,0.15,0.15,0.15,0.15,0,97.4999999999999,97.4999999999999,97.4999999999999,97.4999999999999,0,0.0,1.0
2000-01-25,0.13,0.13,0.13,0.13,0,84.4999999999999,84.4999999999999,84.4999999999999,84.4999999999999,0,0.0,1.0
2000-01-26,0.13,0.13,0.13,0.13,0,84.4999999999999,84.4999999999999,84.4999999999999,84.4999999999999,0,0.0,1.0
2000-01-27,0.15,0.15,0.13,0.13,0,97.4999999999999,97.4999999999999,84.4999999999999,84.4999999999999,0,0.0,1.0
2000-01-28,0.15,0.15,0.15,0.15,0,97.4999999999999,97.4999999999999,97.4999999999999,97.4999999999999,0,0.0,1.0
2000-01-31,0.15,0.15,0.15,0.15,0,97.4999999999999,97.4999999999999,97.4999999999999,97.4999999999999,0,0.0,1.0
2000-02-01,0.15,0.15,0.15,0.15,0,97.4999999999999,97.4999999999999,97.4999999999999,97.4999999999999,0,0.0,1.0
2000-02-02,0.15,0.15,0.15,0.15,0,97.4999999999999,97.4999999999999,97.4999999999999,97.4999999999999,0,0.0,1.0
2000-02-03,0.15,0.15,0.15,0.15,0,97.4999999999999,97.4999999999999,97.4999999999999,97.4999999999999,0,0.0,1.0
2000-02-04,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-02-07,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-02-08,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-02-09,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-02-10,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-02-11,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-02-14,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-02-15,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-02-16,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-02-17,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-02-18,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-02-22,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-02-23,0.13,0.13,0.13,0.13,0,84.4999999999999,84.4999999999999,84.4999999999999,84.4999999999999,0,0.0,1.0
2000-02-24,0.13,0.13,0.13,0.13,0,84.4999999999999,84.4999999999999,84.4999999999999,84.4999999999999,0,0.0,1.0
2000-02-25,0.13,0.13,0.13,0.13,0,84.4999999999999,84.4999999999999,84.4999999999999,84.4999999999999,0,0.0,1.0
2000-02-28,0.13,0.13,0.13,0.13,0,84.4999999999999,84.4999999999999,84.4999999999999,84.4999999999999,0,0.0,1.0
2000-02-29,0.13,0.13,0.13,0.13,0,84.4999999999999,84.4999999999999,84.4999999999999,84.4999999999999,0,0.0,1.0
2000-03-01,0.13,0.13,0.13,0.13,0,84.4999999999999,84.4999999999999,84.4999999999999,84.4999999999999,0,0.0,1.0
2000-03-02,0.13,0.13,0.13,0.13,0,84.4999999999999,84.4999999999999,84.4999999999999,84.4999999999999,0,0.0,1.0
2000-03-03,0.25,0.25,0.25,0.25,0,162.5,162.5,162.5,162.5,0,0.0,1.0
2000-03-06,0.25,0.25,0.25,0.25,0,162.5,162.5,162.5,162.5,0,0.0,1.0
2000-03-07,0.25,0.25,0.25,0.25,0,162.5,162.5,162.5,162.5,0,0.0,1.0
2000-03-08,0.25,0.25,0.25,0.25,0,162.5,162.5,162.5,162.5,0,0.0,1.0
2000-03-09,0.25,0.25,0.25,0.25,0,162.5,162.5,162.5,162.5,0,0.0,1.0
2000-03-10,0.13,0.13,0.13,0.13,0,84.4999999999999,84.4999999999999,84.4999999999999,84.4999999999999,0,0.0,1.0
2000-03-13,0.13,0.13,0.13,0.13,0,84.4999999999999,84.4999999999999,84.4999999999999,84.4999999999999,0,0.0,1.0
2000-03-14,0.25,0.25,0.25,0.25,0,162.5,162.5,162.5,162.5,0,0.0,1.0
2000-03-15,0.25,0.25,0.25,0.25,0,162.5,162.5,162.5,162.5,0,0.0,1.0
2000-03-16,0.25,0.25,0.25,0.25,0,162.5,162.5,162.5,162.5,0,0.0,1.0
2000-03-17,0.17,0.25,0.17,0.25,0,110.5,162.5,110.5,162.5,0,0.0,1.0
2000-03-20,0.19,0.25,0.19,0.25,0,123.5,162.5,123.5,162.5,0,0.0,1.0
2000-03-21,0.19,0.25,0.19,0.25,0,123.5,162.5,123.5,162.5,0,0.0,1.0
2000-03-22,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-03-23,0.25,0.25,0.25,0.25,0,162.5,162.5,162.5,162.5,0,0.0,1.0
2000-03-24,0.25,0.25,0.25,0.25,0,162.5,162.5,162.5,162.5,0,0.0,1.0
2000-03-27,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-03-28,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-03-29,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-03-30,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-03-31,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-04-03,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-04-04,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-04-05,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-04-06,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-04-07,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-04-10,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-04-11,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-04-12,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-04-13,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-04-14,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-04-17,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-04-18,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-04-19,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-04-20,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-04-24,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-04-25,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-04-26,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-04-27,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-04-28,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-05-01,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-05-02,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-05-03,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-05-04,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-05-05,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-05-08,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-05-09,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-05-10,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-05-11,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-05-12,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-05-15,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-05-16,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-05-17,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-05-18,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-05-19,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-05-22,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-05-23,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-05-24,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-05-25,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-05-26,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-05-30,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-05-31,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-06-01,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-06-02,0.19,0.19,0.19,0.19,0,123.5,123.5,123.5,123.5,0,0.0,1.0
2000-06-05,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-06-06,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-06-07,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-06-08,0.25,0.25,0.25,0.25,0,162.5,162.5,162.5,162.5,0,0.0,1.0
2000-06-09,0.25,0.25,0.25,0.25,0,162.5,162.5,162.5,162.5,0,0.0,1.0
2000-06-12,0.25,0.25,0.25,0.25,0,162.5,162.5,162.5,162.5,0,0.0,1.0
2000-06-13,0.25,0.25,0.25,0.25,0,162.5,162.5,162.5,162.5,0,0.0,1.0
2000-06-14,0.25,0.25,0.25,0.25,0,162.5,162.5,162.5,162.5,0,0.0,1.0
2000-06-15,0.25,0.25,0.25,0.25,0,162.5,162.5,162.5,162.5,0,0.0,1.0
2000-06-16,0.25,0.25,0.25,0.25,0,162.5,162.5,162.5,162.5,0,0.0,1.0
2000-06-19,0.25,0.25,0.25,0.25,0,162.5,162.5,162.5,162.5,0,0.0,1.0
2000-06-20,0.25,0.25,0.25,0.25,0,162.5,162.5,162.5,162.5,0,0.0,1.0
2000-06-21,0.25,0.25,0.25,0.25,0,162.5,162.5,162.5,162.5,0,0.0,1.0
2000-06-22,0.25,0.25,0.25,0.25,0,162.5,162.5,162.5,162.5,0,0.0,1.0
2000-06-23,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-06-26,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-06-27,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-06-28,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-06-29,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-06-30,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-07-03,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-07-05,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-07-06,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-07-07,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-07-10,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-07-11,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-07-12,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-07-13,0.16,0.25,0.16,0.25,0,104.0,162.5,104.0,162.5,0,0.0,1.0
2000-07-14,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-07-17,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-07-18,0.16,0.25,0.16,0.25,0,104.0,162.5,104.0,162.5,0,0.0,1.0
2000-07-19,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-07-20,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-07-21,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-07-24,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-07-25,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-07-26,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-07-27,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-07-28,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-07-31,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-08-01,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-08-02,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-08-03,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-08-04,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-08-07,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-08-08,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-08-09,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-08-10,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-08-11,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-08-14,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-08-15,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-08-16,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-08-17,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-08-18,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-08-21,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-08-22,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-08-23,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-08-24,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-08-25,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-08-28,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-08-29,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-08-30,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-08-31,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-09-01,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-09-05,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-09-06,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-09-07,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-09-08,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-09-11,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-09-12,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-09-13,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-09-14,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-09-15,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-09-18,0.16,0.16,0.16,0.16,0,104.0,104.0,104.0,104.0,0,0.0,1.0
2000-09-19,0.13,0.13,0.13,0.13,0,84.4999999999999,84.4999999999999,84.4999999999999,84.4999999999999,0,0.0,1.0
2000-09-20,0.13,0.13,0.13,0.13,0,84.4999999999999,84.4999999999999,84.4999999999999,84.4999999999999,0,0.0,1.0
2000-09-21,0.13,0.13,0.13,0.13,0,84.4999999999999,84.4999999999999,84.4999999999999,84.4999999999999,0,0.0,1.0
2000-09-22,0.13,0.13,0.13,0.13,0,84.4999999999999,84.4999999999999,84.4999999999999,84.4999999999999,0,0.0,1.0
2000-09-25,0.13,0.13,0.13,0.13,0,84.4999999999999,84.4999999999999,84.4999999999999,84.4999999999999,0,0.0,1.0
2000-09-26,0.13,0.13,0.13,0.13,0,84.4999999999999,84.4999999999999,84.4999999999999,84.4999999999999,0,0.0,1.0
2000-09-27,0.13,0.13,0.13,0.13,0,84.4999999999999,84.4999999999999,84.4999999999999,84.4999999999999,0,0.0,1.0
2000-09-28,0.13,0.13,0.13,0.13,0,84.4999999999999,84.4999999999999,84.4999999999999,84.4999999999999,0,0.0,1.0
2000-09-29,0.13,0.13,0.13,0.13,0,84.4999999999999,84.4999999999999,84.4999999999999,84.4999999999999,0,0.0,1.0
2000-10-02,0.13,0.13,0.13,0.13,0,84.4999999999999,84.4999999999999,84.4999999999999,84.4999999999999,0,0.0,1.0
2000-10-03,0.13,0.13,0.13,0.13,0,84.4999999999999,84.4999999999999,84.4999999999999,84.4999999999999,0,0.0,1.0
2000-10-04,0.13,0.13,0.13,0.13,0,84.4999999999999,84.4999999999999,84.4999999999999,84.4999999999999,0,0.0,1.0
2000-10-05,0.13,0.13,0.13,0.13,0,84.4999999999999,84.4999999999999,84.4999999999999,84.4999999999999,0,0.0,1.0
2000-10-06,0.13,0.13,0.13,0.13,0,84.4999999999999,84.4999999999999,84.4999999999999,84.4999999999999,0,0.0,1.0
2000-10-09,0.13,0.13,0.13,0.13,0,84.4999999999999,84.4999999999999,84.4999999999999,84.4999999999999,0,0.0,1.0
2000-10-10,0.09,0.13,0.09,0.13,0,58.4999999999999,84.4999999999999,58.4999999999999,84.4999999999999,0,0.0,1.0
2000-10-11,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
2000-10-12,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
2000-10-13,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
2000-10-16,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
2000-10-17,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
2000-10-18,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
2000-10-19,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
2000-10-20,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
2000-10-23,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
2000-10-24,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
2000-10-25,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
2000-10-26,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
2000-10-27,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
2000-10-30,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
2000-10-31,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
2000-11-01,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
2000-11-02,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
2000-11-03,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
2000-11-06,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
2000-11-07,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
2000-11-08,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
2000-11-09,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
2000-11-10,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
2000-11-13,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
2000-11-14,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
2000-11-15,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
2000-11-16,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
2000-11-17,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
2000-11-20,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
2000-11-21,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
2000-11-22,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
2000-11-24,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
2000-11-27,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
2000-11-28,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
2000-11-29,0.09,0.09,0.09,0.09,0,58.4999999999999,58.4999999999999,58.4999999999999,58.4999999999999,0,0.0,1.0
2000-11-30,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2000-12-01,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2000-12-04,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2000-12-05,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2000-12-06,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2000-12-07,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2000-12-08,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2000-12-11,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2000-12-12,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2000-12-13,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2000-12-14,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2000-12-15,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2000-12-18,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2000-12-19,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2000-12-20,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2000-12-21,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2000-12-22,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2000-12-26,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2000-12-27,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2000-12-28,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2000-12-29,0.06,0.08,0.06,0.06,0,39.0,52.0,39.0,39.0,0,0.0,1.0
2001-01-02,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-01-03,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-01-04,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-01-05,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-01-08,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-01-09,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-01-10,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-01-11,0.06,0.06,0.06,0.06,100,39.0,39.0,39.0,39.0,0.153846153846154,0.0,1.0
2001-01-12,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-01-16,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-01-17,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-01-18,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-01-19,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-01-22,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-01-23,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-01-24,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-01-25,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-01-26,0.06,0.06,0.06,0.06,100,39.0,39.0,39.0,39.0,0.153846153846154,0.0,1.0
2001-01-29,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-01-30,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-01-31,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-02-01,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-02-02,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-02-05,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-02-06,0.06,0.06,0.06,0.06,200,39.0,39.0,39.0,39.0,0.307692307692308,0.0,1.0
2001-02-07,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-02-08,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-02-09,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-02-12,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-02-13,0.06,0.06,0.06,0.06,200,39.0,39.0,39.0,39.0,0.307692307692308,0.0,1.0
2001-02-14,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-02-15,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-02-16,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-02-20,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-02-21,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-02-22,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-02-23,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-02-26,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-02-27,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-02-28,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-03-01,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-03-02,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-03-05,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-03-06,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-03-07,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-03-08,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-03-09,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-03-12,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-03-13,0.04,0.04,0.04,0.04,100,26.0,26.0,26.0,26.0,0.153846153846154,0.0,1.0
2001-03-14,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-03-15,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-03-16,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-03-19,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-03-20,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-03-21,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-03-22,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-03-23,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-03-26,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-03-27,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-03-28,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-03-29,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-03-30,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-04-02,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-04-03,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-04-04,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-04-05,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-04-06,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-04-09,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-04-10,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-04-11,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2001-04-12,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2001-04-16,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2001-04-17,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2001-04-18,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2001-04-19,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2001-04-20,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2001-04-23,0.04,0.05,0.04,0.04,400,26.0,32.5,26.0,26.0,0.615384615384615,0.0,1.0
2001-04-24,0.03,0.03,0.03,0.03,100,19.5,19.5,19.5,19.5,0.153846153846154,0.0,1.0
2001-04-25,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2001-04-26,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2001-04-27,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2001-04-30,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2001-05-01,0.03,0.03,0.03,0.03,300,19.5,19.5,19.5,19.5,0.461538461538462,0.0,1.0
2001-05-02,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2001-05-03,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2001-05-04,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2001-05-07,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2001-05-08,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2001-05-09,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2001-05-10,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2001-05-11,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2001-05-14,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2001-05-15,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2001-05-16,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2001-05-17,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2001-05-18,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2001-05-21,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2001-05-22,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2001-05-23,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2001-05-24,0.06,0.08,0.04,0.04,260000,39.0,52.0,26.0,26.0,400,0.0,1.0
2001-05-25,0.07,0.07,0.07,0.07,400,45.5,45.5,45.5,45.5,0.615384615384615,0.0,1.0
2001-05-29,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
2001-05-30,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
2001-05-31,0.05,0.05,0.05,0.05,200,32.5,32.5,32.5,32.5,0.307692307692308,0.0,1.0
2001-06-01,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
2001-06-04,0.04,0.04,0.04,0.04,200,26.0,26.0,26.0,26.0,0.307692307692308,0.0,1.0
2001-06-05,0.05,0.05,0.05,0.05,100,32.5,32.5,32.5,32.5,0.153846153846154,0.0,1.0
2001-06-06,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
2001-06-07,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
2001-06-08,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
2001-06-11,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
2001-06-12,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
2001-06-13,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
2001-06-14,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
2001-06-15,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
2001-06-18,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
2001-06-19,0.05,0.05,0.05,0.05,0,32.5,32.5,32.5,32.5,0,0.0,1.0
2001-06-20,0.04,0.04,0.04,0.04,200,26.0,26.0,26.0,26.0,0.307692307692308,0.0,1.0
2001-06-21,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-06-22,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-06-25,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-06-26,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-06-27,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-06-28,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-06-29,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-07-02,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-07-03,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-07-05,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-07-06,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-07-09,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-07-10,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-07-11,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-07-12,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-07-13,0.06,0.06,0.06,0.06,65000,39.0,39.0,39.0,39.0,100,0.0,1.0
2001-07-16,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-07-17,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-07-18,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-07-19,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-07-20,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-07-23,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-07-24,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-07-25,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-07-26,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-07-27,0.06,0.06,0.06,0.06,1000,39.0,39.0,39.0,39.0,1.53846153846154,0.0,1.0
2001-07-30,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-07-31,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-08-01,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-08-02,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-08-03,0.06,0.06,0.06,0.06,0,39.0,39.0,39.0,39.0,0,0.0,1.0
2001-08-06,0.04,0.04,0.04,0.04,300,26.0,26.0,26.0,26.0,0.461538461538462,0.0,1.0
2001-08-07,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-08-08,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-08-09,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-08-10,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-08-13,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-08-14,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-08-15,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-08-16,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-08-17,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-08-20,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-08-21,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-08-22,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-08-23,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-08-24,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-08-27,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-08-28,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-08-29,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-08-30,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-08-31,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-09-04,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2001-09-05,0.03,0.03,0.03,0.03,100,19.5,19.5,19.5,19.5,0.153846153846154,0.0,1.0
2001-09-06,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2001-09-07,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2001-09-10,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2001-09-17,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2001-09-18,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2001-09-19,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2001-09-20,0.03,0.03,0.03,0.03,200,19.5,19.5,19.5,19.5,0.307692307692308,0.0,1.0
2001-09-21,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-09-24,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-09-25,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-09-26,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-09-27,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-09-28,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-10-01,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-10-02,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-10-03,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-10-04,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-10-05,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-10-08,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-10-09,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-10-10,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-10-11,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-10-12,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-10-15,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-10-16,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-10-17,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-10-18,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-10-19,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-10-22,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-10-23,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-10-24,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-10-25,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-10-26,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-10-29,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-10-30,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-10-31,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-11-01,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-11-02,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-11-05,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-11-06,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-11-07,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-11-08,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-11-09,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-11-12,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-11-13,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-11-14,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-11-15,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-11-16,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-11-19,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-11-20,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-11-21,0.02,0.02,0.02,0.02,100,13.0,13.0,13.0,13.0,0.153846153846154,0.0,1.0
2001-11-23,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-11-26,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-11-27,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-11-28,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-11-29,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-11-30,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-12-03,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-12-04,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-12-05,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-12-06,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-12-07,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-12-10,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-12-11,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-12-12,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-12-13,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-12-14,0.02,0.02,0.02,0.02,100,13.0,13.0,13.0,13.0,0.153846153846154,0.0,1.0
2001-12-17,0.01,0.01,0.01,0.01,100,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0.153846153846154,0.0,1.0
2001-12-18,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2001-12-19,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2001-12-20,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2001-12-21,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2001-12-24,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2001-12-26,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2001-12-27,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2001-12-28,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2001-12-31,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-01-02,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-01-03,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-01-04,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-01-07,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-01-08,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-01-09,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-01-10,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-01-11,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-01-14,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-01-15,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-01-16,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-01-17,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-01-18,0.02502,0.02502,0.02502,0.02502,200,16.263,16.263,16.263,16.263,0.307692307692308,0.0,1.0
2002-01-22,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-01-23,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-01-24,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-01-25,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-01-28,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-01-29,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-01-30,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-01-31,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-02-01,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-02-04,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-02-05,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-02-06,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-02-07,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-02-08,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-02-11,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-02-12,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-02-13,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-02-14,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-02-15,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-02-19,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-02-20,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-02-21,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-02-22,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-02-25,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-02-26,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-02-27,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-02-28,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-03-01,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-03-04,0.02,0.02,0.02,0.02,200,13.0,13.0,13.0,13.0,0.307692307692308,0.0,1.0
2002-03-05,0.02,0.02,0.02,0.02,100,13.0,13.0,13.0,13.0,0.153846153846154,0.0,1.0
2002-03-06,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-03-07,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-03-08,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-03-11,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-03-12,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-03-13,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-03-14,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-03-15,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-03-18,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-03-19,0.02,0.02,0.02,0.02,200,13.0,13.0,13.0,13.0,0.307692307692308,0.0,1.0
2002-03-20,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-03-21,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-03-22,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-03-25,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-03-26,0.01,0.02,0.01,0.02,300,6.49999999999999,13.0,6.49999999999999,13.0,0.461538461538462,0.0,1.0
2002-03-27,0.01001,0.01001,0.01001,0.01001,0,6.50649999999999,6.50649999999999,6.50649999999999,6.50649999999999,0,0.0,1.0
2002-03-28,0.03003,0.03003,0.03003,0.03003,300,19.5195,19.5195,19.5195,19.5195,0.461538461538462,0.0,1.0
2002-04-01,0.03,0.03,0.03,0.03,200,19.5,19.5,19.5,19.5,0.307692307692308,0.0,1.0
2002-04-02,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2002-04-03,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2002-04-04,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2002-04-05,0.02,0.02,0.02,0.02,200,13.0,13.0,13.0,13.0,0.307692307692308,0.0,1.0
2002-04-08,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-04-09,0.02,0.02,0.02,0.02,500,13.0,13.0,13.0,13.0,0.769230769230769,0.0,1.0
2002-04-10,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-04-11,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-04-12,0.03,0.03,0.03,0.03,200,19.5,19.5,19.5,19.5,0.307692307692308,0.0,1.0
2002-04-15,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2002-04-16,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2002-04-17,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2002-04-18,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2002-04-19,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2002-04-22,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2002-04-23,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2002-04-24,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2002-04-25,0.02002,0.02002,0.02002,0.02002,0,13.013,13.013,13.013,13.013,0,0.0,1.0
2002-04-26,0.08,0.08,0.03,0.03,300,52.0,52.0,19.5,19.5,0.461538461538462,0.0,1.0
2002-04-29,0.07,0.07,0.04,0.04,200,45.5,45.5,26.0,26.0,0.307692307692308,0.0,1.0
2002-04-30,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
2002-05-01,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
2002-05-02,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
2002-05-03,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
2002-05-06,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
2002-05-07,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
2002-05-08,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
2002-05-09,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
2002-05-10,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
2002-05-13,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
2002-05-14,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
2002-05-15,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
2002-05-16,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
2002-05-17,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
2002-05-20,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
2002-05-21,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
2002-05-22,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
2002-05-23,0.07,0.07,0.07,0.07,0,45.5,45.5,45.5,45.5,0,0.0,1.0
2002-05-24,0.01,0.05,0.01,0.05,455000,6.49999999999999,32.5,6.49999999999999,32.5,700.000000000001,0.0,1.0
2002-05-28,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-05-29,0.005,0.005,0.005,0.005,0,3.25,3.25,3.25,3.25,0,0.0,1.0
2002-05-30,0.02002,0.02002,0.02002,0.02002,0,13.013,13.013,13.013,13.013,0,0.0,1.0
2002-05-31,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-06-03,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-06-04,0.02,0.02,0.02,0.02,100,13.0,13.0,13.0,13.0,0.153846153846154,0.0,1.0
2002-06-05,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-06-06,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-06-07,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-06-10,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-06-11,0.01001,0.01001,0.01001,0.01001,0,6.50649999999999,6.50649999999999,6.50649999999999,6.50649999999999,0,0.0,1.0
2002-06-12,0.02,0.02,0.02,0.02,100,13.0,13.0,13.0,13.0,0.153846153846154,0.0,1.0
2002-06-13,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-06-14,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-06-17,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-06-18,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-06-19,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-06-20,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-06-21,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-06-24,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-06-25,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-06-26,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-06-27,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-06-28,0.02,0.02,0.01,0.01,300,13.0,13.0,6.49999999999999,6.49999999999999,0.461538461538462,0.0,1.0
2002-07-01,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-07-02,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-07-03,0.02,0.02,0.02,0.02,100,13.0,13.0,13.0,13.0,0.153846153846154,0.0,1.0
2002-07-05,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-07-08,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-07-09,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-07-10,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-07-11,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-07-12,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-07-15,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-07-16,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-07-17,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-07-18,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-07-19,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-07-22,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-07-23,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-07-24,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-07-25,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-07-26,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-07-29,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-07-30,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-07-31,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-08-01,0.01,0.01,0.01,0.01,100,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0.153846153846154,0.0,1.0
2002-08-02,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-08-05,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-08-06,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-08-07,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-08-08,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-08-09,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-08-12,0.01,0.01,0.01,0.01,100,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0.153846153846154,0.0,1.0
2002-08-13,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-08-14,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-08-15,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-08-16,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-08-19,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-08-20,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-08-21,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-08-22,0.01,0.01,0.01,0.01,800,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,1.23076923076923,0.0,1.0
2002-08-23,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-08-26,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-08-27,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-08-28,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-08-29,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-08-30,0.03003,0.03003,0.03003,0.03003,100,19.5195,19.5195,19.5195,19.5195,0.153846153846154,0.0,1.0
2002-09-03,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2002-09-04,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2002-09-05,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2002-09-06,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2002-09-09,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2002-09-10,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2002-09-11,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2002-09-12,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2002-09-13,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2002-09-16,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2002-09-17,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2002-09-18,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2002-09-19,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2002-09-20,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2002-09-23,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2002-09-24,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2002-09-25,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2002-09-26,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2002-09-27,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2002-09-30,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2002-10-01,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2002-10-02,0.02002,0.02002,0.02002,0.02002,500,13.013,13.013,13.013,13.013,0.769230769230769,0.0,1.0
2002-10-03,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-10-04,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-10-07,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-10-08,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-10-09,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-10-10,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2002-10-11,0.003,0.003,0.003,0.003,65000,1.95,1.95,1.95,1.95,100,0.0,1.0
2002-10-14,0.003,0.003,0.003,0.003,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2002-10-15,0.003,0.003,0.003,0.003,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2002-10-16,0.003,0.003,0.003,0.003,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2002-10-17,0.003,0.003,0.003,0.003,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2002-10-18,0.003,0.003,0.003,0.003,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2002-10-21,0.003,0.003,0.003,0.003,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2002-10-22,0.003,0.003,0.003,0.003,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2002-10-23,0.01,0.01,0.01,0.01,100,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0.153846153846154,0.0,1.0
2002-10-24,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-10-25,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-10-28,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-10-29,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-10-30,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-10-31,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-11-01,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-11-04,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-11-05,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-11-06,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-11-07,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-11-08,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-11-11,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-11-12,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-11-13,0.01,0.01,0.01,0.01,100,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0.153846153846154,0.0,1.0
2002-11-14,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-11-15,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-11-18,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-11-19,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-11-20,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-11-21,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-11-22,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-11-25,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-11-26,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-11-27,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-11-29,0.01,0.01,0.01,0.01,600,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0.923076923076924,0.0,1.0
2002-12-02,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-12-03,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-12-04,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-12-05,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-12-06,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-12-09,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-12-10,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-12-11,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-12-12,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-12-13,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-12-16,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-12-17,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-12-18,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-12-19,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-12-20,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-12-23,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-12-24,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-12-26,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2002-12-27,0.01,0.01,0.01,0.01,200,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0.307692307692308,0.0,1.0
2002-12-30,0.01,0.01,0.01,0.01,500,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0.76923076923077,0.0,1.0
2002-12-31,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-01-02,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-01-03,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-01-06,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-01-07,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-01-08,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-01-09,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-01-10,0.01,0.01,0.01,0.01,100,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0.153846153846154,0.0,1.0
2003-01-13,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-01-14,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-01-15,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-01-16,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-01-17,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-01-21,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-01-22,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-01-23,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-01-24,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-01-27,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-01-28,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-01-29,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-01-30,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-01-31,0.01,0.01,0.01,0.01,65000,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,100,0.0,1.0
2003-02-03,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-02-04,0.01,0.01,0.01,0.01,200,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0.307692307692308,0.0,1.0
2003-02-05,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-02-06,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-02-07,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-02-10,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-02-11,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-02-12,0.01,0.01,0.01,0.01,400,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0.615384615384616,0.0,1.0
2003-02-13,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-02-14,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-02-18,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-02-19,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-02-20,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-02-21,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-02-24,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-02-25,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-02-26,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-02-27,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-02-28,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-03-03,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-03-04,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-03-05,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-03-06,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-03-07,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-03-10,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-03-11,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-03-12,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-03-13,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-03-14,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-03-17,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-03-18,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-03-19,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-03-20,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-03-21,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-03-24,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-03-25,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-03-26,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-03-27,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-03-28,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-03-31,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-04-01,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-04-02,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-04-03,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-04-04,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-04-07,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-04-08,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-04-09,0.01,0.01,0.01,0.01,400,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0.615384615384616,0.0,1.0
2003-04-10,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-04-11,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-04-14,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-04-15,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-04-16,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-04-17,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-04-21,0.005,0.005,0.005,0.005,0,3.25,3.25,3.25,3.25,0,0.0,1.0
2003-04-22,0.01,0.01,0.01,0.01,900,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,1.38461538461539,0.0,1.0
2003-04-23,0.01,0.01,0.01,0.01,200,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0.307692307692308,0.0,1.0
2003-04-24,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-04-25,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-04-28,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-04-29,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-04-30,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-05-01,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-05-02,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-05-05,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-05-06,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-05-07,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-05-08,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-05-09,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-05-12,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-05-13,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-05-14,0.02,0.02,0.02,0.02,900,13.0,13.0,13.0,13.0,1.38461538461538,0.0,1.0
2003-05-15,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-05-16,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-05-19,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-05-20,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-05-21,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-05-22,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-05-23,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-05-27,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-05-28,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-05-29,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-05-30,0.01,0.02,0.01,0.02,300,6.49999999999999,13.0,6.49999999999999,13.0,0.461538461538462,0.0,1.0
2003-06-02,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-06-03,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-06-04,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-06-05,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-06-06,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-06-09,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-06-10,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-06-11,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-06-12,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-06-13,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-06-16,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-06-17,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-06-18,0.01,0.01,0.01,0.01,100,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0.153846153846154,0.0,1.0
2003-06-19,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-06-20,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-06-23,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-06-24,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-06-25,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-06-26,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-06-27,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-06-30,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-07-01,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-07-02,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-07-03,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-07-07,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-07-08,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-07-09,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-07-10,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-07-11,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-07-14,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-07-15,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-07-16,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-07-17,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-07-18,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-07-21,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-07-22,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-07-23,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-07-24,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-07-25,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-07-28,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-07-29,0.01,0.01,0.01,0.01,200,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0.307692307692308,0.0,1.0
2003-07-30,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-07-31,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-08-01,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-08-04,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-08-05,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-08-06,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-08-07,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-08-08,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-08-11,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-08-12,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-08-13,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-08-14,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-08-15,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-08-18,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-08-19,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-08-20,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-08-21,0.01,0.01,0.01,0.01,200,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0.307692307692308,0.0,1.0
2003-08-22,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-08-25,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-08-26,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-08-27,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-08-28,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-08-29,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-09-02,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-09-03,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-09-04,0.01,0.01,0.01,0.01,200,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0.307692307692308,0.0,1.0
2003-09-05,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-09-08,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-09-09,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-09-10,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-09-11,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-09-12,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-09-15,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-09-16,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-09-17,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-09-18,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-09-19,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-09-22,0.01,0.01,0.01,0.01,200,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0.307692307692308,0.0,1.0
2003-09-23,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-09-24,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-09-25,0.01,0.01,0.01,0.01,65000,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,100,0.0,1.0
2003-09-26,0.01,0.01,0.01,0.01,600,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0.923076923076924,0.0,1.0
2003-09-29,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-09-30,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-10-01,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-10-02,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-10-03,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-10-06,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-10-07,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-10-08,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-10-09,0.02,0.02,0.01,0.01,200,13.0,13.0,6.49999999999999,6.49999999999999,0.307692307692308,0.0,1.0
2003-10-10,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2003-10-13,0.02,0.02,0.02,0.02,800,13.0,13.0,13.0,13.0,1.23076923076923,0.0,1.0
2003-10-14,0.02,0.03,0.02,0.03,800,13.0,19.5,13.0,19.5,1.23076923076923,0.0,1.0
2003-10-15,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-10-16,0.01,0.01,0.01,0.01,400,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0.615384615384616,0.0,1.0
2003-10-17,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-10-20,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-10-21,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-10-22,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-10-23,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-10-24,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-10-27,0.01,0.02,0.01,0.02,65000,6.49999999999999,13.0,6.49999999999999,13.0,100,0.0,1.0
2003-10-28,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-10-29,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-10-30,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-10-31,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-11-03,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-11-04,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-11-05,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-11-06,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-11-07,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-11-10,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-11-11,0.01,0.01,0.01,0.01,200,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0.307692307692308,0.0,1.0
2003-11-12,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-11-13,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-11-14,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-11-17,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-11-18,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-11-19,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-11-20,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-11-21,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-11-24,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-11-25,0.01,0.01,0.01,0.01,100,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0.153846153846154,0.0,1.0
2003-11-26,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-11-28,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-12-01,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-12-02,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-12-03,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-12-04,0.01,0.01,0.01,0.01,0,6.49999999999999,6.49999999999999,6.49999999999999,6.49999999999999,0,0.0,1.0
2003-12-05,0.02,0.02,0.01,0.01,130000,13.0,13.0,6.49999999999999,6.49999999999999,200,0.0,1.0
2003-12-08,0.02,0.02,0.02,0.02,800,13.0,13.0,13.0,13.0,1.23076923076923,0.0,1.0
2003-12-09,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2003-12-10,0.04,0.06,0.02,0.02,130000,26.0,39.0,13.0,13.0,200,0.0,1.0
2003-12-11,0.04,0.04,0.04,0.04,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2003-12-12,0.03,0.06,0.03,0.03,130000,19.5,39.0,19.5,19.5,200,0.0,1.0
2003-12-15,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2003-12-16,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2003-12-17,0.03,0.03,0.03,0.03,100,19.5,19.5,19.5,19.5,0.153846153846154,0.0,1.0
2003-12-18,0.03,0.04,0.03,0.03,600,19.5,26.0,19.5,19.5,0.923076923076923,0.0,1.0
2003-12-19,0.04,0.04,0.03,0.03,400,26.0,26.0,19.5,19.5,0.615384615384615,0.0,1.0
2003-12-22,0.03,0.03,0.03,0.03,600,19.5,19.5,19.5,19.5,0.923076923076923,0.0,1.0
2003-12-23,0.03,0.04,0.03,0.03,65000,19.5,26.0,19.5,19.5,100,0.0,1.0
2003-12-24,0.03,0.04,0.03,0.04,600,19.5,26.0,19.5,26.0,0.923076923076923,0.0,1.0
2003-12-26,0.03,0.03,0.03,0.03,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2003-12-29,0.03,0.03,0.03,0.03,300,19.5,19.5,19.5,19.5,0.461538461538462,0.0,1.0
2003-12-30,0.02,0.03,0.01,0.03,130000,13.0,19.5,6.49999999999999,19.5,200,0.0,1.0
2003-12-31,0.02,0.02,0.02,0.02,800,13.0,13.0,13.0,13.0,1.23076923076923,0.0,1.0
2004-01-02,0.02,0.02,0.02,0.02,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2004-01-05,0.03,0.03,0.03,0.03,800,19.5,19.5,19.5,19.5,1.23076923076923,0.0,1.0
2004-01-06,0.04,0.04,0.03,0.03,65000,26.0,26.0,19.5,19.5,100,0.0,1.0
2004-01-07,0.05,0.05,0.04,0.04,65000,32.5,32.5,26.0,26.0,100,0.0,1.0
2004-01-08,0.04,0.04,0.03,0.03,65000,26.0,26.0,19.5,19.5,100,0.0,1.0
2004-01-09,0.04,0.04,0.04,0.04,100,26.0,26.0,26.0,26.0,0.153846153846154,0.0,1.0
2004-01-12,0.07,0.08,0.05,0.05,65000,45.5,52.0,32.5,32.5,100,0.0,1.0
2004-01-13,0.08,0.08,0.06,0.06,500,52.0,52.0,39.0,39.0,0.769230769230769,0.0,1.0
2004-01-14,0.05,0.08,0.04,0.08,65000,32.5,52.0,26.0,52.0,100,0.0,1.0
2004-01-15,3.25,3.25,3.25,3.25,0,32.5,32.5,32.5,32.5,0,0.0,0.0153846153846154
2004-01-16,3.25,3.25,3.25,3.25,0,32.5,32.5,32.5,32.5,0,0.0,1.0
2004-01-20,6.0,6.0,6.0,6.0,200,60.0,60.0,60.0,60.0,20,0.0,1.0
2004-01-21,6.5,7.5,3.1,6.0,4000,65.0,75.0,31.0,60.0,400,0.0,1.0
2004-01-22,8.4,15.0,7.0,7.0,2000,84.0,150.0,70.0,70.0,200,0.0,1.0
2004-01-23,6.6,11.0,6.5,11.0,1000,66.0,110.0,65.0,110.0,100,0.0,1.0
2004-01-26,8.0,8.0,6.5,6.5,900,80.0,80.0,65.0,65.0,90,0.0,1.0
2004-01-27,6.75,6.75,6.75,6.75,200,67.5,67.5,67.5,67.5,20,0.0,1.0
2004-01-28,7.0,7.0,6.75,6.75,3000,70.0,70.0,67.5,67.5,300,0.0,1.0
2004-01-29,7.0,7.5,6.5,6.5,700,70.0,75.0,65.0,65.0,70,0.0,1.0
2004-01-30,7.0,7.0,6.5,6.5,500,70.0,70.0,65.0,65.0,50,0.0,1.0
2004-02-02,7.0,8.0,6.5,6.5,700,70.0,80.0,65.0,65.0,70,0.0,1.0
2004-02-03,7.0,7.0,7.0,7.0,0,70.0,70.0,70.0,70.0,0,0.0,1.0
2004-02-04,4.75,7.0,4.75,6.5,3000,47.5,70.0,47.5,65.0,300,0.0,1.0
2004-02-05,5.0,5.0,5.0,5.0,500,50.0,50.0,50.0,50.0,50,0.0,1.0
2004-02-06,5.0,5.0,5.0,5.0,0,50.0,50.0,50.0,50.0,0,0.0,1.0
2004-02-09,5.0,5.0,5.0,5.0,0,50.0,50.0,50.0,50.0,0,0.0,1.0
2004-02-10,5.0,5.0,5.0,5.0,0,50.0,50.0,50.0,50.0,0,0.0,1.0
2004-02-11,5.0,5.0,5.0,5.0,0,50.0,50.0,50.0,50.0,0,0.0,1.0
2004-02-12,5.0,5.0,5.0,5.0,0,50.0,50.0,50.0,50.0,0,0.0,1.0
2004-02-13,5.0,5.0,5.0,5.0,0,50.0,50.0,50.0,50.0,0,0.0,1.0
2004-02-17,5.0,5.0,5.0,5.0,0,50.0,50.0,50.0,50.0,0,0.0,1.0
2004-02-18,5.0,5.0,5.0,5.0,0,50.0,50.0,50.0,50.0,0,0.0,1.0
2004-02-19,5.0,5.0,5.0,5.0,0,50.0,50.0,50.0,50.0,0,0.0,1.0
2004-02-20,4.0,4.0,4.0,4.0,200,40.0,40.0,40.0,40.0,20,0.0,1.0
2004-02-23,4.0,4.0,4.0,4.0,0,40.0,40.0,40.0,40.0,0,0.0,1.0
2004-02-24,4.0,4.51,4.0,4.51,2000,40.0,45.1,40.0,45.1,200,0.0,1.0
2004-02-25,3.75,3.75,3.0,3.0,1000,37.5,37.5,30.0,30.0,100,0.0,1.0
2004-02-26,3.25,4.0,3.25,4.0,1000,32.5,40.0,32.5,40.0,100,0.0,1.0
2004-02-27,3.25,3.25,3.25,3.25,0,32.5,32.5,32.5,32.5,0,0.0,1.0
2004-03-01,3.25,3.25,3.25,3.25,0,32.5,32.5,32.5,32.5,0,0.0,1.0
2004-03-02,5.25,5.25,4.41,5.0,1000,52.5,52.5,44.1,50.0,100,0.0,1.0
2004-03-03,4.41,5.0,4.41,5.0,1000,44.1,50.0,44.1,50.0,100,0.0,1.0
2004-03-04,5.25,5.25,5.25,5.25,500,52.5,52.5,52.5,52.5,50,0.0,1.0
2004-03-05,5.75,5.75,5.75,5.75,500,57.5,57.5,57.5,57.5,50,0.0,1.0
2004-03-08,5.75,5.75,5.75,5.75,0,57.5,57.5,57.5,57.5,0,0.0,1.0
2004-03-09,6.7,6.7,6.7,6.7,700,67.0,67.0,67.0,67.0,70,0.0,1.0
2004-03-10,7.0,7.0,5.15,6.0,2000,70.0,70.0,51.5,60.0,200,0.0,1.0
2004-03-11,6.4,6.5,6.0,6.0,1000,64.0,65.0,60.0,60.0,100,0.0,1.0
2004-03-12,6.4,6.4,6.4,6.4,0,64.0,64.0,64.0,64.0,0,0.0,1.0
2004-03-15,6.4,6.4,6.4,6.4,0,64.0,64.0,64.0,64.0,0,0.0,1.0
2004-03-16,6.4,6.4,6.4,6.4,0,64.0,64.0,64.0,64.0,0,0.0,1.0
2004-03-17,6.4,6.4,6.4,6.4,0,64.0,64.0,64.0,64.0,0,0.0,1.0
2004-03-18,5.5,5.5,5.3,5.3,1000,55.0,55.0,53.0,53.0,100,0.0,1.0
2004-03-19,5.5,5.5,5.5,5.5,0,55.0,55.0,55.0,55.0,0,0.0,1.0
2004-03-22,5.25,5.25,5.2,5.2,900,52.5,52.5,52.0,52.0,90,0.0,1.0
2004-03-23,5.25,5.25,5.25,5.25,0,52.5,52.5,52.5,52.5,0,0.0,1.0
2004-03-24,5.0,8.3,4.5,8.3,5000,50.0,83.0,45.0,83.0,500,0.0,1.0
2004-03-25,5.0,6.0,4.9,6.0,23000,50.0,60.0,49.0,60.0,2300,0.0,1.0
2004-03-26,5.0,5.0,5.0,5.0,0,50.0,50.0,50.0,50.0,0,0.0,1.0
2004-03-29,7.0,8.0,7.0,8.0,300,70.0,80.0,70.0,80.0,30,0.0,1.0
2004-03-30,5.0,6.0,5.0,5.0,7000,50.0,60.0,50.0,50.0,700,0.0,1.0
2004-03-31,4.5,5.0,4.5,5.0,800,45.0,50.0,45.0,50.0,80,0.0,1.0
2004-04-01,4.5,4.5,4.5,4.5,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2004-04-02,5.0,5.0,4.5,4.5,1000,50.0,50.0,45.0,45.0,100,0.0,1.0
2004-04-05,5.0,5.0,5.0,5.0,0,50.0,50.0,50.0,50.0,0,0.0,1.0
2004-04-06,4.75,6.0,4.75,6.0,500,47.5,60.0,47.5,60.0,50,0.0,1.0
2004-04-07,6.3,7.9,6.3,7.0,1000,63.0,79.0,63.0,70.0,100,0.0,1.0
2004-04-08,6.3,6.3,6.0,6.0,600,63.0,63.0,60.0,60.0,60,0.0,1.0
2004-04-12,6.3,6.3,6.3,6.3,0,63.0,63.0,63.0,63.0,0,0.0,1.0
2004-04-13,6.3,6.3,6.3,6.3,0,63.0,63.0,63.0,63.0,0,0.0,1.0
2004-04-14,6.3,6.3,6.3,6.3,0,63.0,63.0,63.0,63.0,0,0.0,1.0
2004-04-15,6.3,6.3,6.3,6.3,0,63.0,63.0,63.0,63.0,0,0.0,1.0
2004-04-16,6.3,6.3,6.3,6.3,0,63.0,63.0,63.0,63.0,0,0.0,1.0
2004-04-19,6.3,6.3,6.3,6.3,0,63.0,63.0,63.0,63.0,0,0.0,1.0
2004-04-20,6.3,6.3,6.3,6.3,0,63.0,63.0,63.0,63.0,0,0.0,1.0
2004-04-21,6.3,6.3,6.3,6.3,0,63.0,63.0,63.0,63.0,0,0.0,1.0
2004-04-22,4.5,5.25,4.5,5.0,4000,45.0,52.5,45.0,50.0,400,0.0,1.0
2004-04-23,4.5,4.5,4.5,4.5,0,45.0,45.0,45.0,45.0,0,0.0,1.0
2004-04-26,5.25,6.0,4.5,4.5,1000,52.5,60.0,45.0,45.0,100,0.0,1.0
2004-04-27,5.25,5.25,5.25,5.25,0,52.5,52.5,52.5,52.5,0,0.0,1.0
2004-04-28,5.25,5.25,5.25,5.25,0,52.5,52.5,52.5,52.5,0,0.0,1.0
2004-04-29,5.25,5.25,5.25,5.25,0,52.5,52.5,52.5,52.5,0,0.0,1.0
2004-04-30,5.25,5.25,5.25,5.25,0,52.5,52.5,52.5,52.5,0,0.0,1.0
2004-05-03,5.25,5.25,5.25,5.25,0,52.5,52.5,52.5,52.5,0,0.0,1.0
2004-05-04,6.5,6.75,6.5,6.5,5000,65.0,67.5,65.0,65.0,500,0.0,1.0
2004-05-05,7.0,9.0,6.65,6.65,38000,70.0,90.0,66.5,66.5,3800,0.0,1.0
2004-05-06,6.75,6.75,6.5,6.5,5000,67.5,67.5,65.0,65.0,500,0.0,1.0
2004-05-07,6.5,7.05,6.5,6.5,10000,65.0,70.5,65.0,65.0,1000,0.0,1.0
2004-05-10,6.0,6.75,5.5,6.75,11000,60.0,67.5,55.0,67.5,1100,0.0,1.0
2004-05-11,6.0,6.0,6.0,6.0,0,60.0,60.0,60.0,60.0,0,0.0,1.0
2004-05-12,6.0,6.25,6.0,6.25,2000,60.0,62.5,60.0,62.5,200,0.0,1.0
2004-05-13,8.0,8.5,6.0,6.0,5000,80.0,85.0,60.0,60.0,500,0.0,1.0
2004-05-14,7.5,7.5,7.5,7.5,100,75.0,75.0,75.0,75.0,10,0.0,1.0
2004-05-17,7.0,7.0,7.0,7.0,100,70.0,70.0,70.0,70.0,10,0.0,1.0
2004-05-18,7.0,7.0,5.55,5.55,1000,70.0,70.0,55.5,55.5,100,0.0,1.0
2004-05-19,6.99,6.99,5.6,5.6,1000,69.9,69.9,56.0,56.0,100,0.0,1.0
2004-05-20,6.15,6.2,5.55,5.55,6000,61.5,62.0,55.5,55.5,600,0.0,1.0
2004-05-21,6.15,6.15,6.15,6.15,0,61.5,61.5,61.5,61.5,0,0.0,1.0
2004-05-24,6.15,6.15,6.15,6.15,1000,61.5,61.5,61.5,61.5,100,0.0,1.0
2004-05-25,6.15,6.15,6.15,6.15,0,61.5,61.5,61.5,61.5,0,0.0,1.0
2004-05-26,6.55,6.55,5.5,5.5,4000,65.5,65.5,55.0,55.0,400,0.0,1.0
2004-05-27,5.75,5.75,5.55,5.55,200,57.5,57.5,55.5,55.5,20,0.0,1.0
2004-05-28,6.1,6.4,5.75,6.0,5000,61.0,64.0,57.5,60.0,500,0.0,1.0
2004-06-01,5.95,6.05,5.8,6.05,19000,59.5,60.5,58.0,60.5,1900,0.0,1.0
2004-06-02,5.95,5.95,5.95,5.95,3000,59.5,59.5,59.5,59.5,300,0.0,1.0
2004-06-03,5.4,7.0,5.4,5.8,14000,54.0,70.0,54.0,58.0,1400,0.0,1.0
2004-06-04,5.6,5.6,5.3,5.4,9000,56.0,56.0,53.0,54.0,900,0.0,1.0
2004-06-07,5.45,5.7,5.45,5.65,8000,54.5,57.0,54.5,56.5,800,0.0,1.0
2004-06-08,5.3,5.6,5.3,5.6,4000,53.0,56.0,53.0,56.0,400,0.0,1.0
2004-06-09,5.25,5.3,5.0,5.2,5000,52.5,53.0,50.0,52.0,500,0.0,1.0
2004-06-10,5.4,5.4,5.25,5.25,2000,54.0,54.0,52.5,52.5,200,0.0,1.0
2004-06-14,5.4,5.5,5.4,5.5,2000,54.0,55.0,54.0,55.0,200,0.0,1.0
2004-06-15,5.4,5.4,5.4,5.4,500,54.0,54.0,54.0,54.0,50,0.0,1.0
2004-06-16,5.4,5.5,5.0,5.0,1000,54.0,55.0,50.0,50.0,100,0.0,1.0
2004-06-17,5.4,5.5,5.4,5.5,700,54.0,55.0,54.0,55.0,70,0.0,1.0
2004-06-18,6.0,6.25,5.65,5.65,1000,60.0,62.5,56.5,56.5,100,0.0,1.0
2004-06-21,6.0,6.0,6.0,6.0,0,60.0,60.0,60.0,60.0,0,0.0,1.0
2004-06-22,6.0,6.0,6.0,6.0,0,60.0,60.0,60.0,60.0,0,0.0,1.0
2004-06-23,6.01,6.01,5.99,6.0,3000,60.1,60.1,59.9,60.0,300,0.0,1.0
2004-06-24,6.1,6.15,6.0,6.0,13000,61.0,61.5,60.0,60.0,1300,0.0,1.0
2004-06-25,6.1,6.22,6.0,6.0,9000,61.0,62.2,60.0,60.0,900,0.0,1.0
2004-06-28,6.02,6.02,6.0,6.02,2000,60.2,60.2,60.0,60.2,200,0.0,1.0
2004-06-29,6.15,6.25,6.0,6.05,13000,61.5,62.5,60.0,60.5,1300,0.0,1.0
2004-06-30,7.0,7.0,6.1,6.15,5000,70.0,70.0,61.0,61.5,500,0.0,1.0
2004-07-01,6.9,6.9,6.9,6.9,2000,69.0,69.0,69.0,69.0,200,0.0,1.0
2004-07-02,6.5,6.9,6.5,6.9,1000,65.0,69.0,65.0,69.0,100,0.0,1.0
2004-07-06,6.25,7.0,6.25,6.5,10000,62.5,70.0,62.5,65.0,1000,0.0,1.0
2004-07-07,6.5,6.7,6.5,6.5,6000,65.0,67.0,65.0,65.0,600,0.0,1.0
2004-07-08,6.7,6.7,6.7,6.7,500,67.0,67.0,67.0,67.0,50,0.0,1.0
2004-07-09,6.3,6.5,6.15,6.15,10000,63.0,65.0,61.5,61.5,1000,0.0,1.0
2004-07-12,6.3,6.3,6.3,6.3,0,63.0,63.0,63.0,63.0,0,0.0,1.0
2004-07-13,6.5,6.5,6.45,6.45,5000,65.0,65.0,64.5,64.5,500,0.0,1.0
2004-07-14,6.05,6.5,6.05,6.45,2000,60.5,65.0,60.5,64.5,200,0.0,1.0
2004-07-15,6.0,6.0,5.4,5.4,600,60.0,60.0,54.0,54.0,60,0.0,1.0
2004-07-16,6.6,6.6,6.6,6.6,100,66.0,66.0,66.0,66.0,10,0.0,1.0
2004-07-19,6.6,6.6,6.6,6.6,0,66.0,66.0,66.0,66.0,0,0.0,1.0
2004-07-20,6.6,6.6,6.6,6.6,0,66.0,66.0,66.0,66.0,0,0.0,1.0
2004-07-21,6.6,6.6,6.6,6.6,0,66.0,66.0,66.0,66.0,0,0.0,1.0
2004-07-22,6.5,6.55,6.4,6.5,8000,65.0,65.5,64.0,65.0,800,0.0,1.0
2004-07-23,6.5,6.6,6.49,6.6,1000,65.0,66.0,64.9,66.0,100,0.0,1.0
2004-07-26,6.5,6.5,6.5,6.5,0,65.0,65.0,65.0,65.0,0,0.0,1.0
2004-07-27,7.81,8.0,6.5,7.0,23000,78.1,80.0,65.0,70.0,2300,0.0,1.0
2004-07-28,7.9,8.0,7.5,7.75,23000,79.0,80.0,75.0,77.5,2300,0.0,1.0
2004-07-29,6.9,7.95,6.9,7.95,900,69.0,79.5,69.0,79.5,90,0.0,1.0
2004-07-30,7.5,7.5,6.75,6.75,12000,75.0,75.0,67.5,67.5,1200,0.0,1.0
2004-08-02,7.5,7.5,7.5,7.5,0,75.0,75.0,75.0,75.0,0,0.0,1.0
2004-08-03,7.5,7.5,7.5,7.5,0,75.0,75.0,75.0,75.0,0,0.0,1.0
2004-08-04,7.5,7.5,7.5,7.5,0,75.0,75.0,75.0,75.0,0,0.0,1.0
2004-08-05,7.5,7.5,7.5,7.5,0,75.0,75.0,75.0,75.0,0,0.0,1.0
2004-08-06,7.5,7.5,7.5,7.5,0,75.0,75.0,75.0,75.0,0,0.0,1.0
2004-08-09,7.5,7.5,7.5,7.5,0,75.0,75.0,75.0,75.0,0,0.0,1.0
2004-08-10,5.9,6.5,5.6,6.2,7000,59.0,65.0,56.0,62.0,700,0.0,1.0
2004-08-11,6.0,6.0,5.75,5.75,800,60.0,60.0,57.5,57.5,80,0.0,1.0
2004-08-12,6.0,6.0,6.0,6.0,0,60.0,60.0,60.0,60.0,0,0.0,1.0
2004-08-13,6.0,6.0,6.0,6.0,0,60.0,60.0,60.0,60.0,0,0.0,1.0
2004-08-16,6.0,6.0,6.0,6.0,0,60.0,60.0,60.0,60.0,0,0.0,1.0
2004-08-17,6.3,6.3,6.3,6.3,200,63.0,63.0,63.0,63.0,20,0.0,1.0
2004-08-18,7.0,7.5,6.3,6.3,16000,70.0,75.0,63.0,63.0,1600,0.0,1.0
2004-08-19,7.0,7.0,7.0,7.0,3000,70.0,70.0,70.0,70.0,300,0.0,1.0
2004-08-20,7.0,7.0,7.0,7.0,0,70.0,70.0,70.0,70.0,0,0.0,1.0
2004-08-23,6.5,6.5,6.2,6.2,2000,65.0,65.0,62.0,62.0,200,0.0,1.0
2004-08-24,6.0,6.3,6.0,6.2,16000,60.0,63.0,60.0,62.0,1600,0.0,1.0
2004-08-25,5.8,5.8,5.0,5.75,4000,58.0,58.0,50.0,57.5,400,0.0,1.0
2004-08-26,5.8,5.8,5.8,5.8,0,58.0,58.0,58.0,58.0,0,0.0,1.0
2004-08-27,5.8,5.8,5.8,5.8,0,58.0,58.0,58.0,58.0,0,0.0,1.0
2004-08-30,5.8,5.8,5.8,5.8,0,58.0,58.0,58.0,58.0,0,0.0,1.0
2004-08-31,5.7,5.7,5.02,5.3,9000,57.0,57.0,50.2,53.0,900,0.0,1.0
2004-09-01,5.1,5.1,5.1,5.1,100,51.0,51.0,51.0,51.0,10,0.0,1.0
2004-09-02,4.79,5.05,4.79,5.05,2000,47.9,50.5,47.9,50.5,200,0.0,1.0
2004-09-03,5.2,5.7,4.0,4.5,12000,52.0,57.0,40.0,45.0,1200,0.0,1.0
2004-09-07,5.7,5.7,5.2,5.2,2000,57.0,57.0,52.0,52.0,200,0.0,1.0
2004-09-08,5.55,6.0,5.15,5.7,6000,55.5,60.0,51.5,57.0,600,0.0,1.0
2004-09-09,5.45,5.97,5.45,5.85,1000,54.5,59.7,54.5,58.5,100,0.0,1.0
2004-09-10,5.3,5.75,5.3,5.5,3000,53.0,57.5,53.0,55.0,300,0.0,1.0
2004-09-13,5.7,5.7,5.25,5.3,1000,57.0,57.0,52.5,53.0,100,0.0,1.0
2004-09-14,5.75,5.75,5.5,5.5,10000,57.5,57.5,55.0,55.0,1000,0.0,1.0
2004-09-15,5.75,5.75,5.75,5.75,0,57.5,57.5,57.5,57.5,0,0.0,1.0
2004-09-16,5.85,5.85,5.8,5.8,1000,58.5,58.5,58.0,58.0,100,0.0,1.0
2004-09-17,6.1,7.15,5.6,5.95,13000,61.0,71.5,56.0,59.5,1300,0.0,1.0
2004-09-20,5.91,6.1,5.91,5.91,200,59.1,61.0,59.1,59.1,20,0.0,1.0
2004-09-21,6.05,6.6,6.05,6.5,800,60.5,66.0,60.5,65.0,80,0.0,1.0
2004-09-22,6.05,6.05,6.05,6.05,0,60.5,60.5,60.5,60.5,0,0.0,1.0
2004-09-23,6.05,6.05,6.05,6.05,0,60.5,60.5,60.5,60.5,0,0.0,1.0
2004-09-24,6.05,6.05,6.05,6.05,0,60.5,60.5,60.5,60.5,0,0.0,1.0
2004-09-27,5.61,5.61,5.6,5.6,9000,56.1,56.1,56.0,56.0,900,0.0,1.0
2004-09-28,5.61,5.61,5.61,5.61,0,56.1,56.1,56.1,56.1,0,0.0,1.0
2004-09-29,5.55,5.55,5.55,5.55,400,55.5,55.5,55.5,55.5,40,0.0,1.0
2004-09-30,5.5,5.6,5.5,5.6,1000,55.0,56.0,55.0,56.0,100,0.0,1.0
2004-10-01,5.5,5.5,5.25,5.5,1000,55.0,55.0,52.5,55.0,100,0.0,1.0
2004-10-04,5.6,5.6,5.5,5.5,2000,56.0,56.0,55.0,55.0,200,0.0,1.0
2004-10-05,4.15,5.4,3.722,5.4,114000,41.5,54.0,37.22,54.0,11400,0.0,1.0
2004-10-06,3.99,4.14,3.97,4.14,11000,39.9,41.4,39.7,41.4,1100,0.0,1.0
2004-10-07,2.45,3.91,1.9,3.91,937000,24.5,39.1,19.0,39.1,93700,0.0,1.0
2004-10-08,2.2,2.6,2.15,2.35,172000,22.0,26.0,21.5,23.5,17200,0.0,1.0
2004-10-11,2.02,2.2,1.96,2.2,180000,20.2,22.0,19.6,22.0,18000,0.0,1.0
2004-10-12,2.09,2.2,1.96,2.2,171000,20.9,22.0,19.6,22.0,17100,0.0,1.0
2004-10-13,2.4,2.55,2.1,2.1,186000,24.0,25.5,21.0,21.0,18600,0.0,1.0
2004-10-14,2.37,2.43,2.33,2.42,66000,23.7,24.3,23.3,24.2,6600,0.0,1.0
2004-10-15,2.35,2.47,2.33,2.42,70000,23.5,24.7,23.3,24.2,7000,0.0,1.0
2004-10-18,2.39,2.4,2.3,2.39,13000,23.9,24.0,23.0,23.9,1300,0.0,1.0
2004-10-19,2.4,2.5,2.38,2.4,273000,24.0,25.0,23.8,24.0,27300,0.0,1.0
2004-10-20,2.5,2.85,2.44,2.44,117000,25.0,28.5,24.4,24.4,11700,0.0,1.0
2004-10-21,2.72,2.8,2.6,2.64,77000,27.2,28.0,26.0,26.4,7700,0.0,1.0
2004-10-22,2.71,2.76,2.64,2.76,64000,27.1,27.6,26.4,27.6,6400,0.0,1.0
2004-10-25,2.65,2.78,2.65,2.78,15000,26.5,27.8,26.5,27.8,1500,0.0,1.0
2004-10-26,2.63,2.75,2.61,2.74,19000,26.3,27.5,26.1,27.4,1900,0.0,1.0
2004-10-27,2.57,2.85,2.56,2.65,47000,25.7,28.5,25.6,26.5,4700,0.0,1.0
2004-10-28,2.57,2.7,2.57,2.7,9000,25.7,27.0,25.7,27.0,900,0.0,1.0
2004-10-29,2.6,2.7,2.55,2.6,37000,26.0,27.0,25.5,26.0,3700,0.0,1.0
2004-11-01,2.5,2.89,2.5,2.7,57000,25.0,28.9,25.0,27.0,5700,0.0,1.0
2004-11-02,2.5,2.6,2.45,2.6,54000,25.0,26.0,24.5,26.0,5400,0.0,1.0
2004-11-03,2.4,2.53,2.38,2.4,58000,24.0,25.3,23.8,24.0,5800,0.0,1.0
2004-11-04,2.46,2.69,2.39,2.6,143000,24.6,26.9,23.9,26.0,14300,0.0,1.0
2004-11-05,2.22,2.53,2.22,2.53,82000,22.2,25.3,22.2,25.3,8200,0.0,1.0
2004-11-08,2.34,2.56,2.23,2.45,22000,23.4,25.6,22.3,24.5,2200,0.0,1.0
2004-11-09,2.31,2.5,2.28,2.38,68000,23.1,25.0,22.8,23.8,6800,0.0,1.0
2004-11-10,2.4,2.5,2.31,2.5,19000,24.0,25.0,23.1,25.0,1900,0.0,1.0
2004-11-11,2.43,2.5,2.25,2.25,67000,24.3,25.0,22.5,22.5,6700,0.0,1.0
2004-11-12,2.38,2.45,2.33,2.45,26000,23.8,24.5,23.3,24.5,2600,0.0,1.0
2004-11-15,2.37,2.479,2.33,2.479,31000,23.7,24.79,23.3,24.79,3100,0.0,1.0
2004-11-16,2.34,2.35,1.41,1.41,27000,23.4,23.5,14.1,14.1,2700,0.0,1.0
2004-11-17,2.4,2.58,2.31,2.31,26000,24.0,25.8,23.1,23.1,2600,0.0,1.0
2004-11-18,2.37,2.4,2.32,2.35,63000,23.7,24.0,23.2,23.5,6300,0.0,1.0
2004-11-19,2.32,2.35,2.31,2.32,27000,23.2,23.5,23.1,23.2,2700,0.0,1.0
2004-11-22,2.24,2.45,2.23,2.31,121000,22.4,24.5,22.3,23.1,12100,0.0,1.0
2004-11-23,2.23,2.27,2.23,2.27,14000,22.3,22.7,22.3,22.7,1400,0.0,1.0
2004-11-24,2.31,2.32,2.23,2.23,23000,23.1,23.2,22.3,22.3,2300,0.0,1.0
2004-11-26,2.42,2.5,2.4,2.4,78000,24.2,25.0,24.0,24.0,7800,0.0,1.0
2004-11-29,2.36,2.45,2.33,2.42,79000,23.6,24.5,23.3,24.2,7900,0.0,1.0
2004-11-30,2.37,2.59,2.33,2.59,46000,23.7,25.9,23.3,25.9,4600,0.0,1.0
2004-12-01,2.35,2.42,2.35,2.38,31000,23.5,24.2,23.5,23.8,3100,0.0,1.0
2004-12-02,3.69,4.94,2.45,2.45,1782000,36.9,49.4,24.5,24.5,178200,0.0,1.0
2004-12-03,3.78,4.09,3.4,4.0,488000,37.8,40.9,34.0,40.0,48800,0.0,1.0
2004-12-06,3.7,3.99,3.53,3.79,150000,37.0,39.9,35.3,37.9,15000,0.0,1.0
2004-12-07,3.25,3.8,3.21,3.8,208000,32.5,38.0,32.1,38.0,20800,0.0,1.0
2004-12-08,3.67,3.68,3.11,3.228,197000,36.7,36.8,31.1,32.28,19700,0.0,1.0
2004-12-09,3.95,3.95,3.51,3.7,230000,39.5,39.5,35.1,37.0,23000,0.0,1.0
2004-12-10,3.9,4.03,3.8,4.03,130000,39.0,40.3,38.0,40.3,13000,0.0,1.0
2004-12-13,4.35,4.39,3.85,3.85,534000,43.5,43.9,38.5,38.5,53400,0.0,1.0
2004-12-14,4.21,4.686,4.21,4.41,433000,42.1,46.86,42.1,44.1,43300,0.0,1.0
2004-12-15,4.31,4.49,4.0,4.03,80000,43.1,44.9,40.0,40.3,8000,0.0,1.0
2004-12-16,4.16,4.3,4.021,4.23,40000,41.6,43.0,40.21,42.3,4000,0.0,1.0
2004-12-17,4.28,4.79,4.0,4.3,471000,42.8,47.9,40.0,43.0,47100,0.0,1.0
2004-12-20,4.4,4.5,4.3,4.5,110000,44.0,45.0,43.0,45.0,11000,0.0,1.0
2004-12-21,4.31,4.65,4.28,4.5,150000,43.1,46.5,42.8,45.0,15000,0.0,1.0
2004-12-22,4.59,4.75,4.32,4.59,157000,45.9,47.5,43.2,45.9,15700,0.0,1.0
2004-12-23,4.552,4.85,4.4,4.85,184000,45.52,48.5,44.0,48.5,18400,0.0,1.0
2004-12-27,4.59,4.6,4.47,4.59,37000,45.9,46.0,44.7,45.9,3700,0.0,1.0
2004-12-28,4.52,4.61,4.426,4.56,54000,45.2,46.1,44.26,45.6,5400,0.0,1.0
2004-12-29,4.5,4.6,4.333,4.6,34000,45.0,46.0,43.33,46.0,3400,0.0,1.0
2004-12-30,4.46,4.58,4.335,4.5,66000,44.6,45.8,43.35,45.0,6600,0.0,1.0
2004-12-31,4.32,4.64,4.32,4.64,54000,43.2,46.4,43.2,46.4,5400,0.0,1.0
2005-01-03,4.0,4.34,4.0,4.34,52000,40.0,43.4,40.0,43.4,5200,0.0,1.0
2005-01-04,3.9,4.35,3.67,4.35,156000,39.0,43.5,36.7,43.5,15600,0.0,1.0
2005-01-05,3.8,3.95,3.78,3.79,43000,38.0,39.5,37.8,37.9,4300,0.0,1.0
2005-01-06,4.18,4.19,3.8,3.8,63000,41.8,41.9,38.0,38.0,6300,0.0,1.0
2005-01-07,4.25,4.4,4.0,4.18,83000,42.5,44.0,40.0,41.8,8300,0.0,1.0
2005-01-10,4.02,4.44,3.95,4.39,72000,40.2,44.4,39.5,43.9,7200,0.0,1.0
2005-01-11,3.89,4.11,3.85,4.0,41000,38.9,41.1,38.5,40.0,4100,0.0,1.0
2005-01-12,4.02,4.22,3.87,3.95,42000,40.2,42.2,38.7,39.5,4200,0.0,1.0
2005-01-13,4.0,4.2,4.0,4.2,44000,40.0,42.0,40.0,42.0,4400,0.0,1.0
2005-01-14,4.0,4.12,3.86,4.12,36000,40.0,41.2,38.6,41.2,3600,0.0,1.0
2005-01-18,3.97,4.26,3.89,4.13,61000,39.7,42.6,38.9,41.3,6100,0.0,1.0
2005-01-19,4.0,4.22,3.92,4.0,39000,40.0,42.2,39.2,40.0,3900,0.0,1.0
2005-01-20,4.0,4.05,3.91,3.97,47000,40.0,40.5,39.1,39.7,4700,0.0,1.0
2005-01-21,3.87,4.05,3.862,4.05,56000,38.7,40.5,38.62,40.5,5600,0.0,1.0
2005-01-24,3.6,3.99,3.56,3.96,100000,36.0,39.9,35.6,39.6,10000,0.0,1.0
2005-01-25,3.54,3.81,3.4,3.5,47000,35.4,38.1,34.0,35.0,4700,0.0,1.0
2005-01-26,3.96,3.96,3.54,3.54,82000,39.6,39.6,35.4,35.4,8200,0.0,1.0
2005-01-27,3.9,3.99,3.83,3.99,23000,39.0,39.9,38.3,39.9,2300,0.0,1.0
2005-01-28,3.77,4.23,3.77,4.23,255000,37.7,42.3,37.7,42.3,25500,0.0,1.0
2005-01-31,3.8,3.99,3.8,3.99,100000,38.0,39.9,38.0,39.9,10000,0.0,1.0
2005-02-01,3.85,3.99,3.75,3.99,99000,38.5,39.9,37.5,39.9,9900,0.0,1.0
2005-02-02,3.89,3.98,3.8,3.96,107000,38.9,39.8,38.0,39.6,10700,0.0,1.0
2005-02-03,3.86,4.0,3.85,4.0,66000,38.6,40.0,38.5,40.0,6600,0.0,1.0
2005-02-04,3.88,3.95,3.85,3.85,85000,38.8,39.5,38.5,38.5,8500,0.0,1.0
2005-02-07,4.0,4.09,3.91,3.98,195000,40.0,40.9,39.1,39.8,19500,0.0,1.0
2005-02-08,4.13,4.18,4.016,4.09,108000,41.3,41.8,40.16,40.9,10800,0.0,1.0
2005-02-09,4.18,4.26,4.15,4.18,81000,41.8,42.6,41.5,41.8,8100,0.0,1.0
2005-02-10,4.14,4.28,4.1,4.23,52000,41.4,42.8,41.0,42.3,5200,0.0,1.0
2005-02-11,4.44,4.63,4.1,4.24,299000,44.4,46.3,41.0,42.4,29900,0.0,1.0
2005-02-14,4.52,4.71,4.382,4.61,173000,45.2,47.1,43.82,46.1,17300,0.0,1.0
2005-02-15,4.44,4.64,4.38,4.64,86000,44.4,46.4,43.8,46.4,8600,0.0,1.0
2005-02-16,4.17,4.41,4.05,4.4,131000,41.7,44.1,40.5,44.0,13100,0.0,1.0
2005-02-17,4.25,4.3,4.13,4.27,38000,42.5,43.0,41.3,42.7,3800,0.0,1.0
2005-02-18,4.43,4.55,4.23,4.23,93000,44.3,45.5,42.3,42.3,9300,0.0,1.0
2005-02-22,4.18,4.59,4.1,4.59,110000,41.8,45.9,41.0,45.9,11000,0.0,1.0
2005-02-23,4.14,4.59,4.12,4.59,26000,41.4,45.9,41.2,45.9,2600,0.0,1.0
2005-02-24,4.13,4.35,4.06,4.35,67000,41.3,43.5,40.6,43.5,6700,0.0,1.0
2005-02-25,4.2,4.25,4.09,4.11,24000,42.0,42.5,40.9,41.1,2400,0.0,1.0
2005-02-28,4.03,4.24,4.0,4.23,54000,40.3,42.4,40.0,42.3,5400,0.0,1.0
2005-03-01,4.07,4.15,4.01,4.03,83000,40.7,41.5,40.1,40.3,8300,0.0,1.0
2005-03-02,4.2,4.2,4.052,4.15,97000,42.0,42.0,40.52,41.5,9700,0.0,1.0
2005-03-03,4.12,4.3,4.1,4.3,132000,41.2,43.0,41.0,43.0,13200,0.0,1.0
2005-03-04,4.15,4.3,4.06,4.06,77000,41.5,43.0,40.6,40.6,7700,0.0,1.0
2005-03-07,4.03,4.2,4.01,4.09,56000,40.3,42.0,40.1,40.9,5600,0.0,1.0
2005-03-08,4.01,4.07,3.95,4.03,46000,40.1,40.7,39.5,40.3,4600,0.0,1.0
2005-03-09,3.95,4.14,3.93,4.14,28000,39.5,41.4,39.3,41.4,2800,0.0,1.0
2005-03-10,3.954,4.03,3.95,4.0,46000,39.54,40.3,39.5,40.0,4600,0.0,1.0
2005-03-11,3.93,4.11,3.93,4.04,36000,39.3,41.1,39.3,40.4,3600,0.0,1.0
2005-03-14,3.92,3.99,3.85,3.91,21000,39.2,39.9,38.5,39.1,2100,0.0,1.0
2005-03-15,3.92,3.99,3.92,3.99,12000,39.2,39.9,39.2,39.9,1200,0.0,1.0
2005-03-16,3.95,3.98,3.86,3.93,12000,39.5,39.8,38.6,39.3,1200,0.0,1.0
2005-03-17,4.01,4.02,3.91,3.99,66000,40.1,40.2,39.1,39.9,6600,0.0,1.0
2005-03-18,3.99,4.14,3.99,3.99,63000,39.9,41.4,39.9,39.9,6300,0.0,1.0
2005-03-21,4.07,4.19,4.02,4.03,70000,40.7,41.9,40.2,40.3,7000,0.0,1.0
2005-03-22,4.1,4.15,4.1,4.1,27000,41.0,41.5,41.0,41.0,2700,0.0,1.0
2005-03-23,3.94,4.14,3.93,4.14,116000,39.4,41.4,39.3,41.4,11600,0.0,1.0
2005-03-24,3.94,4.0,3.88,3.95,34000,39.4,40.0,38.8,39.5,3400,0.0,1.0
2005-03-28,4.03,4.14,3.8,3.94,57000,40.3,41.4,38.0,39.4,5700,0.0,1.0
2005-03-29,3.99,4.14,3.92,4.14,8000,39.9,41.4,39.2,41.4,800,0.0,1.0
2005-03-30,3.9,3.97,3.82,3.85,31000,39.0,39.7,38.2,38.5,3100,0.0,1.0
2005-03-31,3.85,3.95,3.78,3.95,53000,38.5,39.5,37.8,39.5,5300,0.0,1.0
2005-04-01,3.95,3.95,3.79,3.79,58000,39.5,39.5,37.9,37.9,5800,0.0,1.0
2005-04-04,4.22,4.25,3.9,3.95,269000,42.2,42.5,39.0,39.5,26900,0.0,1.0
2005-04-05,4.06,4.39,4.0,4.25,172000,40.6,43.9,40.0,42.5,17200,0.0,1.0
2005-04-06,3.92,4.25,3.824,4.25,46000,39.2,42.5,38.24,42.5,4600,0.0,1.0
2005-04-07,3.93,4.1,3.79,3.85,26000,39.3,41.0,37.9,38.5,2600,0.0,1.0
2005-04-08,3.95,4.07,3.83,3.85,68000,39.5,40.7,38.3,38.5,6800,0.0,1.0
2005-04-11,3.885,4.04,3.8,4.01,19000,38.85,40.4,38.0,40.1,1900,0.0,1.0
2005-04-12,3.65,4.11,3.5,4.11,86000,36.5,41.1,35.0,41.1,8600,0.0,1.0
2005-04-13,3.57,4.0,3.54,3.71,191000,35.7,40.0,35.4,37.1,19100,0.0,1.0
2005-04-14,3.68,3.76,3.53,3.65,45000,36.8,37.6,35.3,36.5,4500,0.0,1.0
2005-04-15,3.52,3.95,3.5,3.95,40000,35.2,39.5,35.0,39.5,4000,0.0,1.0
2005-04-18,3.49,3.61,3.47,3.52,52000,34.9,36.1,34.7,35.2,5200,0.0,1.0
2005-04-19,3.44,3.51,3.41,3.51,9000,34.4,35.1,34.1,35.1,900,0.0,1.0
2005-04-20,3.41,4.0,3.3,4.0,303000,34.1,40.0,33.0,40.0,30300,0.0,1.0
2005-04-21,3.11,3.53,3.1,3.53,737000,31.1,35.3,31.0,35.3,73700,0.0,1.0
2005-04-22,3.01,3.2,2.84,3.18,218000,30.1,32.0,28.4,31.8,21800,0.0,1.0
2005-04-25,2.8,3.12,2.75,3.12,116000,28.0,31.2,27.5,31.2,11600,0.0,1.0
2005-04-26,2.37,2.76,2.32,2.76,313000,23.7,27.6,23.2,27.6,31300,0.0,1.0
2005-04-27,2.8,3.06,2.42,2.49,325000,28.0,30.6,24.2,24.9,32500,0.0,1.0
2005-04-28,2.678,3.0,2.61,2.8,69000,26.78,30.0,26.1,28.0,6900,0.0,1.0
2005-04-29,2.75,3.17,2.51,3.17,104000,27.5,31.7,25.1,31.7,10400,0.0,1.0
2005-05-02,2.81,3.14,2.73,3.14,55000,28.1,31.4,27.3,31.4,5500,0.0,1.0
2005-05-03,2.66,2.82,2.63,2.81,41000,26.6,28.2,26.3,28.1,4100,0.0,1.0
2005-05-04,2.6,2.73,2.6,2.66,85000,26.0,27.3,26.0,26.6,8500,0.0,1.0
2005-05-05,2.55,2.65,2.53,2.64,27000,25.5,26.5,25.3,26.4,2700,0.0,1.0
2005-05-06,2.62,2.71,2.41,2.7,106000,26.2,27.1,24.1,27.0,10600,0.0,1.0
2005-05-09,2.65,2.7,2.49,2.7,24000,26.5,27.0,24.9,27.0,2400,0.0,1.0
2005-05-10,2.516,2.6,2.494,2.58,52000,25.16,26.0,24.94,25.8,5200,0.0,1.0
2005-05-11,2.49,2.53,2.4,2.53,64000,24.9,25.3,24.0,25.3,6400,0.0,1.0
2005-05-12,2.512,2.608,2.42,2.58,38000,25.12,26.08,24.2,25.8,3800,0.0,1.0
2005-05-13,2.528,2.65,2.49,2.54,31000,25.28,26.5,24.9,25.4,3100,0.0,1.0
2005-05-16,2.4,2.6,2.36,2.45,49000,24.0,26.0,23.6,24.5,4900,0.0,1.0
2005-05-17,2.51,2.64,2.45,2.5,56000,25.1,26.4,24.5,25.0,5600,0.0,1.0
2005-05-18,2.5,2.54,2.49,2.49,47000,25.0,25.4,24.9,24.9,4700,0.0,1.0
2005-05-19,2.6,2.63,2.55,2.6,66000,26.0,26.3,25.5,26.0,6600,0.0,1.0
2005-05-20,2.6,2.64,2.54,2.64,128000,26.0,26.4,25.4,26.4,12800,0.0,1.0
2005-05-23,2.55,2.65,2.5,2.63,60000,25.5,26.5,25.0,26.3,6000,0.0,1.0
2005-05-24,2.37,2.55,2.37,2.5,151000,23.7,25.5,23.7,25.0,15100,0.0,1.0
2005-05-25,2.5196,2.57,2.436,2.55,76000,25.196,25.7,24.36,25.5,7600,0.0,1.0
2005-05-26,2.5197,2.5197,2.4,2.5,43000,25.197,25.197,24.0,25.0,4300,0.0,1.0
2005-05-27,2.6,2.619,2.53,2.54,37000,26.0,26.19,25.3,25.4,3700,0.0,1.0
2005-05-31,2.74,2.78,2.63,2.63,166000,27.4,27.8,26.3,26.3,16600,0.0,1.0
2005-06-01,2.61,2.81,2.58,2.81,94000,26.1,28.1,25.8,28.1,9400,0.0,1.0
2005-06-02,2.52,2.63,2.5,2.53,107000,25.2,26.3,25.0,25.3,10700,0.0,1.0
2005-06-03,2.45,2.52,2.41,2.52,76000,24.5,25.2,24.1,25.2,7600,0.0,1.0
2005-06-06,2.24,2.63,2.24,2.52,288000,22.4,26.3,22.4,25.2,28800,0.0,1.0
2005-06-07,2.14,2.33,2.09,2.33,346000,21.4,23.3,20.9,23.3,34600,0.0,1.0
2005-06-08,2.44,2.45,2.03,2.24,404000,24.4,24.5,20.3,22.4,40400,0.0,1.0
2005-06-09,2.344,2.48,2.3,2.4,65000,23.44,24.8,23.0,24.0,6500,0.0,1.0
2005-06-10,2.4,2.45,2.35,2.4,82000,24.0,24.5,23.5,24.0,8200,0.0,1.0
2005-06-13,2.36,2.6,2.35,2.44,194000,23.6,26.0,23.5,24.4,19400,0.0,1.0
2005-06-14,2.45,2.48,2.4,2.47,84000,24.5,24.8,24.0,24.7,8400,0.0,1.0
2005-06-15,2.46,2.58,2.45,2.58,45000,24.6,25.8,24.5,25.8,4500,0.0,1.0
2005-06-16,2.6299,2.63,2.48,2.48,97000,26.299,26.3,24.8,24.8,9700,0.0,1.0
2005-06-17,2.82,2.85,2.63,2.63,133000,28.2,28.5,26.3,26.3,13300,0.0,1.0
2005-06-20,2.884,2.91,2.76,2.88,171000,28.84,29.1,27.6,28.8,17100,0.0,1.0
2005-06-21,3.2,3.2,2.95,3.0,414000,32.0,32.0,29.5,30.0,41400,0.0,1.0
2005-06-22,3.03,3.28,2.95,3.28,246000,30.3,32.8,29.5,32.8,24600,0.0,1.0
2005-06-23,2.97,3.06,2.97,3.06,187000,29.7,30.6,29.7,30.6,18700,0.0,1.0
2005-06-24,2.9999,3.05,2.87,3.05,61000,29.999,30.5,28.7,30.5,6100,0.0,1.0
2005-06-27,2.91,3.09,2.9,3.09,63000,29.1,30.9,29.0,30.9,6300,0.0,1.0
2005-06-28,2.95,3.0,2.95,3.0,53000,29.5,30.0,29.5,30.0,5300,0.0,1.0
2005-06-29,2.79,2.99,2.75,2.97,104000,27.9,29.9,27.5,29.7,10400,0.0,1.0
2005-06-30,2.79,2.85,2.74,2.84,64000,27.9,28.5,27.4,28.4,6400,0.0,1.0
2005-07-01,2.87,2.921,2.71,2.71,45000,28.7,29.21,27.1,27.1,4500,0.0,1.0
2005-07-05,2.83,3.0,2.74,2.99,87000,28.3,30.0,27.4,29.9,8700,0.0,1.0
2005-07-06,2.78,2.82,2.76,2.8,50000,27.8,28.2,27.6,28.0,5000,0.0,1.0
2005-07-07,2.8,2.83,2.741,2.8,56000,28.0,28.3,27.41,28.0,5600,0.0,1.0
2005-07-08,2.79,2.82,2.76,2.8,26000,27.9,28.2,27.6,28.0,2600,0.0,1.0
2005-07-11,2.79,2.85,2.775,2.85,82000,27.9,28.5,27.75,28.5,8200,0.0,1.0
2005-07-12,2.78,2.86,2.77,2.8,44000,27.8,28.6,27.7,28.0,4400,0.0,1.0
2005-07-13,2.87,2.91,2.83,2.85,175000,28.7,29.1,28.3,28.5,17500,0.0,1.0
2005-07-14,2.8,2.93,2.76,2.9,24000,28.0,29.3,27.6,29.0,2400,0.0,1.0
2005-07-15,2.92,2.92,2.8,2.85,74000,29.2,29.2,28.0,28.5,7400,0.0,1.0
2005-07-18,2.86,2.92,2.82,2.87,37000,28.6,29.2,28.2,28.7,3700,0.0,1.0
2005-07-19,2.8699,2.8699,2.81,2.81,16000,28.699,28.699,28.1,28.1,1600,0.0,1.0
2005-07-20,2.9,2.91,2.81,2.91,109000,29.0,29.1,28.1,29.1,10900,0.0,1.0
2005-07-21,2.9,2.94,2.86,2.94,43000,29.0,29.4,28.6,29.4,4300,0.0,1.0
2005-07-22,2.85,2.9094,2.85,2.88,34000,28.5,29.094,28.5,28.8,3400,0.0,1.0
2005-07-25,2.9,2.93,2.85,2.92,38000,29.0,29.3,28.5,29.2,3800,0.0,1.0
2005-07-26,3.04,3.14,2.85,2.93,160000,30.4,31.4,28.5,29.3,16000,0.0,1.0
2005-07-27,3.02,3.1,2.96,3.099,62000,30.2,31.0,29.6,30.99,6200,0.0,1.0
2005-07-28,2.99,3.018,2.9,3.01,38000,29.9,30.18,29.0,30.1,3800,0.0,1.0
2005-07-29,2.92,2.95,2.9,2.93,29000,29.2,29.5,29.0,29.3,2900,0.0,1.0
2005-08-01,2.95,3.0,2.82,2.91,82000,29.5,30.0,28.2,29.1,8200,0.0,1.0
2005-08-02,2.85,3.02,2.85,3.02,77000,28.5,30.2,28.5,30.2,7700,0.0,1.0
2005-08-03,2.848,2.9,2.81,2.81,13000,28.48,29.0,28.1,28.1,1300,0.0,1.0
2005-08-04,2.756,2.81,2.73,2.8,275000,27.56,28.1,27.3,28.0,27500,0.0,1.0
2005-08-05,2.85,2.86,2.73,2.74,40000,28.5,28.6,27.3,27.4,4000,0.0,1.0
2005-08-08,2.8,2.95,2.75,2.85,29000,28.0,29.5,27.5,28.5,2900,0.0,1.0
2005-08-09,2.81,2.9,2.75,2.81,260000,28.1,29.0,27.5,28.1,26000,0.0,1.0
2005-08-10,2.79,2.9,2.75,2.9,56000,27.9,29.0,27.5,29.0,5600,0.0,1.0
2005-08-11,2.75,2.85,2.74,2.75,72000,27.5,28.5,27.4,27.5,7200,0.0,1.0
2005-08-12,2.8,2.82,2.73,2.73,42000,28.0,28.2,27.3,27.3,4200,0.0,1.0
2005-08-15,2.8,2.9,2.76,2.85,49000,28.0,29.0,27.6,28.5,4900,0.0,1.0
2005-08-16,2.77,2.85,2.75,2.8,70000,27.7,28.5,27.5,28.0,7000,0.0,1.0
2005-08-17,2.7,2.78,2.66,2.72,91000,27.0,27.8,26.6,27.2,9100,0.0,1.0
2005-08-18,2.7,2.7,2.58,2.65,78000,27.0,27.0,25.8,26.5,7800,0.0,1.0
2005-08-19,2.73,2.75,2.6,2.75,60000,27.3,27.5,26.0,27.5,6000,0.0,1.0
2005-08-22,2.738,2.81,2.7,2.75,143000,27.38,28.1,27.0,27.5,14300,0.0,1.0
2005-08-23,2.49,2.72,2.47,2.72,193000,24.9,27.2,24.7,27.2,19300,0.0,1.0
2005-08-24,2.6,2.6,2.5,2.5,56000,26.0,26.0,25.0,25.0,5600,0.0,1.0
2005-08-25,2.6,2.64,2.54,2.61,105000,26.0,26.4,25.4,26.1,10500,0.0,1.0
2005-08-26,2.62,2.63,2.57,2.63,27000,26.2,26.3,25.7,26.3,2700,0.0,1.0
2005-08-29,2.58,2.6,2.52,2.56,16000,25.8,26.0,25.2,25.6,1600,0.0,1.0
2005-08-30,2.566,2.6,2.53,2.6,37000,25.66,26.0,25.3,26.0,3700,0.0,1.0
2005-08-31,2.6,2.63,2.55,2.63,31000,26.0,26.3,25.5,26.3,3100,0.0,1.0
2005-09-01,2.67,2.7,2.65,2.65,93000,26.7,27.0,26.5,26.5,9300,0.0,1.0
2005-09-02,2.64,2.66,2.62,2.66,20000,26.4,26.6,26.2,26.6,2000,0.0,1.0
2005-09-06,2.6001,2.95,2.56,2.95,71600,26.001,29.5,25.6,29.5,7160,0.0,1.0
2005-09-07,2.8801,2.98,2.6,2.6,80800,28.801,29.8,26.0,26.0,8080,0.0,1.0
2005-09-08,2.95,3.03,2.871,3.03,79000,29.5,30.3,28.71,30.3,7900,0.0,1.0
2005-09-09,3.02,3.09,2.95,3.0,91000,30.2,30.9,29.5,30.0,9100,0.0,1.0
2005-09-12,3.0,3.14,2.85,3.14,40000,30.0,31.4,28.5,31.4,4000,0.0,1.0
2005-09-13,3.0,3.01,2.96,3.01,10000,30.0,30.1,29.6,30.1,1000,0.0,1.0
2005-09-14,2.98,3.05,2.96,3.0,20000,29.8,30.5,29.6,30.0,2000,0.0,1.0
2005-09-15,2.97,3.11,2.94,3.06,70000,29.7,31.1,29.4,30.6,7000,0.0,1.0
2005-09-16,3.03,3.1,2.94,3.079,54000,30.3,31.0,29.4,30.79,5400,0.0,1.0
2005-09-19,2.98,3.07,2.81,3.05,73000,29.8,30.7,28.1,30.5,7300,0.0,1.0
2005-09-20,3.01,3.01,2.88,2.97,58000,30.1,30.1,28.8,29.7,5800,0.0,1.0
2005-09-21,2.93,3.01,2.93,3.0,35000,29.3,30.1,29.3,30.0,3500,0.0,1.0
2005-09-22,2.9445,2.99,2.89,2.9,20000,29.445,29.9,28.9,29.0,2000,0.0,1.0
2005-09-23,2.95,2.95,2.9,2.92,16000,29.5,29.5,29.0,29.2,1600,0.0,1.0
2005-09-26,2.92,3.0,2.9,2.95,9000,29.2,30.0,29.0,29.5,900,0.0,1.0
2005-09-27,2.967,2.98,2.9275,2.95,14000,29.67,29.8,29.275,29.5,1400,0.0,1.0
2005-09-28,2.95,3.0,2.9275,3.0,9000,29.5,30.0,29.275,30.0,900,0.0,1.0
2005-09-29,2.95,2.98,2.92,2.95,43000,29.5,29.8,29.2,29.5,4300,0.0,1.0
2005-09-30,2.99,3.02,2.97,2.97,23000,29.9,30.2,29.7,29.7,2300,0.0,1.0
2005-10-03,3.0,3.03,2.922,3.0,68000,30.0,30.3,29.22,30.0,6800,0.0,1.0
2005-10-04,3.06,3.15,3.0,3.05,95000,30.6,31.5,30.0,30.5,9500,0.0,1.0
2005-10-05,3.04,3.04,2.96,3.01,91000,30.4,30.4,29.6,30.1,9100,0.0,1.0
2005-10-06,3.0,3.09,2.95,3.04,38000,30.0,30.9,29.5,30.4,3800,0.0,1.0
2005-10-07,3.05,3.05,2.98,2.99,11000,30.5,30.5,29.8,29.9,1100,0.0,1.0
2005-10-10,3.0,3.07,3.0,3.07,17000,30.0,30.7,30.0,30.7,1700,0.0,1.0
2005-10-11,2.99,3.05,2.9,2.9,72000,29.9,30.5,29.0,29.0,7200,0.0,1.0
2005-10-12,3.0,3.04,2.97,3.0,31000,30.0,30.4,29.7,30.0,3100,0.0,1.0
2005-10-13,3.01,3.01,2.939,3.0,23000,30.1,30.1,29.39,30.0,2300,0.0,1.0
2005-10-14,3.0,3.0,2.95,2.97,39000,30.0,30.0,29.5,29.7,3900,0.0,1.0
2005-10-17,3.05,3.1,2.92,3.05,77000,30.5,31.0,29.2,30.5,7700,0.0,1.0
2005-10-18,3.02,3.1,3.0,3.1,32000,30.2,31.0,30.0,31.0,3200,0.0,1.0
2005-10-19,3.04,3.1,3.0,3.05,23000,30.4,31.0,30.0,30.5,2300,0.0,1.0
2005-10-20,3.0,3.18,3.0,3.18,31000,30.0,31.8,30.0,31.8,3100,0.0,1.0
2005-10-21,3.01,3.03,3.01,3.03,16000,30.1,30.3,30.1,30.3,1600,0.0,1.0
2005-10-24,3.0455,3.074,3.01,3.03,40000,30.455,30.74,30.1,30.3,4000,0.0,1.0
2005-10-25,3.01,3.1,3.01,3.05,28000,30.1,31.0,30.1,30.5,2800,0.0,1.0
2005-10-26,3.09,3.15,3.02,3.15,25000,30.9,31.5,30.2,31.5,2500,0.0,1.0
2005-10-27,3.19,3.19,3.02,3.15,43000,31.9,31.9,30.2,31.5,4300,0.0,1.0
2005-10-28,3.19,3.26,3.06,3.2,54000,31.9,32.6,30.6,32.0,5400,0.0,1.0
2005-10-31,3.43,3.57,3.15,3.21,108000,34.3,35.7,31.5,32.1,10800,0.0,1.0
2005-11-01,3.45,3.59,3.37,3.5,101000,34.5,35.9,33.7,35.0,10100,0.0,1.0
2005-11-02,3.56,3.56,3.44,3.5,80000,35.6,35.6,34.4,35.0,8000,0.0,1.0
2005-11-03,3.52,3.6,3.41,3.58,140000,35.2,36.0,34.1,35.8,14000,0.0,1.0
2005-11-04,3.46,3.59,3.44,3.59,92000,34.6,35.9,34.4,35.9,9200,0.0,1.0
2005-11-07,3.5,3.55,3.47,3.55,54000,35.0,35.5,34.7,35.5,5400,0.0,1.0
2005-11-08,3.53,3.58,3.49,3.499,58000,35.3,35.8,34.9,34.99,5800,0.0,1.0
2005-11-09,3.75,3.78,3.52,3.57,181000,37.5,37.8,35.2,35.7,18100,0.0,1.0
2005-11-10,3.92,3.95,3.7,3.75,276000,39.2,39.5,37.0,37.5,27600,0.0,1.0
2005-11-11,3.9,3.95,3.81,3.94,91000,39.0,39.5,38.1,39.4,9100,0.0,1.0
2005-11-14,4.05,4.11,3.85,3.85,250000,40.5,41.1,38.5,38.5,25000,0.0,1.0
2005-11-15,4.05,4.17,3.99,4.17,341000,40.5,41.7,39.9,41.7,34100,0.0,1.0
2005-11-16,3.94,4.1,3.94,4.1,72000,39.4,41.0,39.4,41.0,7200,0.0,1.0
2005-11-17,3.9,3.96,3.76,3.94,75000,39.0,39.6,37.6,39.4,7500,0.0,1.0
2005-11-18,3.89,4.0,3.77,3.88,57000,38.9,40.0,37.7,38.8,5700,0.0,1.0
2005-11-21,3.83,3.93,3.75,3.93,72000,38.3,39.3,37.5,39.3,7200,0.0,1.0
2005-11-22,3.7,3.85,3.7,3.8,73000,37.0,38.5,37.0,38.0,7300,0.0,1.0
2005-11-23,3.84,3.8425,3.7,3.71,33000,38.4,38.425,37.0,37.1,3300,0.0,1.0
2005-11-25,3.8,3.9,3.78,3.89,22000,38.0,39.0,37.8,38.9,2200,0.0,1.0
2005-11-28,3.69,3.9,3.64,3.64,55000,36.9,39.0,36.4,36.4,5500,0.0,1.0
2005-11-29,3.7,3.8,3.65,3.6875,36000,37.0,38.0,36.5,36.875,3600,0.0,1.0
2005-11-30,3.78,3.88,3.7,3.8,48000,37.8,38.8,37.0,38.0,4800,0.0,1.0
2005-12-01,3.85,3.85,3.74,3.8,82000,38.5,38.5,37.4,38.0,8200,0.0,1.0
2005-12-02,3.82,3.9,3.78,3.89,28000,38.2,39.0,37.8,38.9,2800,0.0,1.0
2005-12-05,3.8,3.89,3.685,3.89,70000,38.0,38.9,36.85,38.9,7000,0.0,1.0
2005-12-06,3.86,3.8712,3.8025,3.8025,35000,38.6,38.712,38.025,38.025,3500,0.0,1.0
2005-12-07,3.84,3.86,3.75,3.86,40000,38.4,38.6,37.5,38.6,4000,0.0,1.0
2005-12-08,3.84,3.89,3.73,3.85,18000,38.4,38.9,37.3,38.5,1800,0.0,1.0
2005-12-09,3.85,3.87,3.71,3.87,26000,38.5,38.7,37.1,38.7,2600,0.0,1.0
2005-12-12,3.75,3.85,3.72,3.85,30000,37.5,38.5,37.2,38.5,3000,0.0,1.0
2005-12-13,3.52,3.8,3.36,3.8,81000,35.2,38.0,33.6,38.0,8100,0.0,1.0
2005-12-14,3.51,3.55,3.3,3.51,64000,35.1,35.5,33.0,35.1,6400,0.0,1.0
2005-12-15,3.63,3.65,3.46,3.5,22000,36.3,36.5,34.6,35.0,2200,0.0,1.0
2005-12-16,3.6,3.65,3.56,3.65,28000,36.0,36.5,35.6,36.5,2800,0.0,1.0
2005-12-19,3.632,3.67,3.6,3.63,19000,36.32,36.7,36.0,36.3,1900,0.0,1.0
2005-12-20,3.5,3.63,3.45,3.63,65000,35.0,36.3,34.5,36.3,6500,0.0,1.0
2005-12-21,3.31,3.5,3.31,3.5,75000,33.1,35.0,33.1,35.0,7500,0.0,1.0
2005-12-22,3.12,3.49,3.07,3.34,55000,31.2,34.9,30.7,33.4,5500,0.0,1.0
2005-12-23,3.16,3.3,3.09,3.13,66000,31.6,33.0,30.9,31.3,6600,0.0,1.0
2005-12-27,3.35,3.39,3.25,3.25,9000,33.5,33.9,32.5,32.5,900,0.0,1.0
2005-12-28,3.4,3.4,3.2,3.27,16000,34.0,34.0,32.0,32.7,1600,0.0,1.0
2005-12-29,5.25,5.35,3.3,3.3,1121000,52.5,53.5,33.0,33.0,112100,0.0,1.0
2005-12-30,4.25,5.0,3.9,5.0,630000,42.5,50.0,39.0,50.0,63000,0.0,1.0
2006-01-03,4.04,4.45,3.91,4.44,131000,40.4,44.5,39.1,44.4,13100,0.0,1.0
2006-01-04,4.19,4.24,3.95,4.05,106000,41.9,42.4,39.5,40.5,10600,0.0,1.0
2006-01-05,4.09,4.39,3.98,4.0,111000,40.9,43.9,39.8,40.0,11100,0.0,1.0
2006-01-06,4.15,4.18,3.99,4.11,18000,41.5,41.8,39.9,41.1,1800,0.0,1.0
2006-01-09,4.39,4.41,4.0,4.16,111000,43.9,44.1,40.0,41.6,11100,0.0,1.0
2006-01-10,4.2305,4.4,4.17,4.4,59000,42.305,44.0,41.7,44.0,5900,0.0,1.0
2006-01-11,4.63,4.74,4.1,4.22,245000,46.3,47.4,41.0,42.2,24500,0.0,1.0
2006-01-12,4.67,4.74,4.49,4.65,73000,46.7,47.4,44.9,46.5,7300,0.0,1.0
2006-01-13,4.52,4.74,4.3224,4.7,103000,45.2,47.4,43.224,47.0,10300,0.0,1.0
2006-01-17,4.7,4.75,4.5,4.73,75000,47.0,47.5,45.0,47.3,7500,0.0,1.0
2006-01-18,4.79,4.85,4.5,4.5,99000,47.9,48.5,45.0,45.0,9900,0.0,1.0
2006-01-19,4.79,4.82,4.6,4.82,18000,47.9,48.2,46.0,48.2,1800,0.0,1.0
2006-01-20,4.74,4.85,4.5,4.76,87000,47.4,48.5,45.0,47.6,8700,0.0,1.0
2006-01-23,4.53,4.75,4.47,4.75,23000,45.3,47.5,44.7,47.5,2300,0.0,1.0
2006-01-24,4.85,4.9,4.41,4.51,106000,48.5,49.0,44.1,45.1,10600,0.0,1.0
2006-01-25,5.05,5.2,4.77,4.9,247000,50.5,52.0,47.7,49.0,24700,0.0,1.0
2006-01-26,5.1,5.15,5.0,5.07,155000,51.0,51.5,50.0,50.7,15500,0.0,1.0
2006-01-27,5.0,5.08,4.8,5.07,76000,50.0,50.8,48.0,50.7,7600,0.0,1.0
2006-01-30,4.9,5.05,4.75,5.05,69000,49.0,50.5,47.5,50.5,6900,0.0,1.0
2006-01-31,5.1,5.151,4.92,4.94,81000,51.0,51.51,49.2,49.4,8100,0.0,1.0
2006-02-01,5.11,5.2,5.02,5.1,120000,51.1,52.0,50.2,51.0,12000,0.0,1.0
2006-02-02,5.0,5.2,4.86,5.2,42000,50.0,52.0,48.6,52.0,4200,0.0,1.0
2006-02-03,4.95,5.03,4.67,5.0,56000,49.5,50.3,46.7,50.0,5600,0.0,1.0
2006-02-06,4.85,4.9,4.71,4.9,40000,48.5,49.0,47.1,49.0,4000,0.0,1.0
2006-02-07,5.02,5.02,4.61,4.81,140000,50.2,50.2,46.1,48.1,14000,0.0,1.0
2006-02-08,5.2,5.25,4.96,5.09,166000,52.0,52.5,49.6,50.9,16600,0.0,1.0
2006-02-09,5.15,5.46,5.15,5.2,147000,51.5,54.6,51.5,52.0,14700,0.0,1.0
2006-02-10,5.03,5.3,5.01,5.3,38000,50.3,53.0,50.1,53.0,3800,0.0,1.0
2006-02-13,4.88,5.08,4.7,5.0,52000,48.8,50.8,47.0,50.0,5200,0.0,1.0
2006-02-14,4.98,4.98,4.69,4.84,100000,49.8,49.8,46.9,48.4,10000,0.0,1.0
2006-02-15,4.9791,4.98,4.83,4.96,56000,49.791,49.8,48.3,49.6,5600,0.0,1.0
2006-02-16,5.1301,5.25,4.81,4.97,56000,51.301,52.5,48.1,49.7,5600,0.0,1.0
2006-02-17,5.17,5.25,5.1,5.25,35000,51.7,52.5,51.0,52.5,3500,0.0,1.0
2006-02-21,5.14,5.39,5.078,5.25,101000,51.4,53.9,50.78,52.5,10100,0.0,1.0
2006-02-22,5.02,5.35,5.0,5.35,53000,50.2,53.5,50.0,53.5,5300,0.0,1.0
2006-02-23,5.02,5.1,4.88,5.0,38000,50.2,51.0,48.8,50.0,3800,0.0,1.0
2006-02-24,4.85,5.05,4.82,5.05,41000,48.5,50.5,48.2,50.5,4100,0.0,1.0
2006-02-27,4.86,5.05,4.85,5.03,114000,48.6,50.5,48.5,50.3,11400,0.0,1.0
2006-02-28,4.9,4.99,4.81,4.95,69000,49.0,49.9,48.1,49.5,6900,0.0,1.0
2006-03-01,5.0,5.02,4.82,4.9494,103000,50.0,50.2,48.2,49.494,10300,0.0,1.0
2006-03-02,4.91,5.04,4.91,5.0,28000,49.1,50.4,49.1,50.0,2800,0.0,1.0
2006-03-03,4.91,4.95,4.8,4.95,37000,49.1,49.5,48.0,49.5,3700,0.0,1.0
2006-03-06,4.86,4.94,4.8,4.87,61000,48.6,49.4,48.0,48.7,6100,0.0,1.0
2006-03-07,4.62,4.82,4.56,4.82,101000,46.2,48.2,45.6,48.2,10100,0.0,1.0
2006-03-08,4.45,4.71,4.3,4.65,137000,44.5,47.1,43.0,46.5,13700,0.0,1.0
2006-03-09,4.65,4.82,4.51,4.64,96000,46.5,48.2,45.1,46.4,9600,0.0,1.0
2006-03-10,4.61,4.69,4.5,4.626,63000,46.1,46.9,45.0,46.26,6300,0.0,1.0
2006-03-13,4.46,4.716,4.45,4.5201,93000,44.6,47.16,44.5,45.201,9300,0.0,1.0
2006-03-14,4.79,4.94,4.65,4.75,146000,47.9,49.4,46.5,47.5,14600,0.0,1.0
2006-03-15,4.93,4.94,4.82,4.94,32000,49.3,49.4,48.2,49.4,3200,0.0,1.0
2006-03-16,4.96,4.98,4.8,4.95,127000,49.6,49.8,48.0,49.5,12700,0.0,1.0
2006-03-17,4.99,5.01,4.9101,4.95,171000,49.9,50.1,49.101,49.5,17100,0.0,1.0
2006-03-20,4.98,5.011,4.816,5.0,91000,49.8,50.11,48.16,50.0,9100,0.0,1.0
2006-03-21,4.9,5.01,4.9,5.01,32000,49.0,50.1,49.0,50.1,3200,0.0,1.0
2006-03-22,5.0,5.0,4.9,4.9,51000,50.0,50.0,49.0,49.0,5100,0.0,1.0
2006-03-23,5.19,5.2,4.9201,5.0,248000,51.9,52.0,49.201,50.0,24800,0.0,1.0
2006-03-24,5.4,5.81,5.19,5.2,551000,54.0,58.1,51.9,52.0,55100,0.0,1.0
2006-03-27,5.62,5.67,5.33,5.6,116000,56.2,56.7,53.3,56.0,11600,0.0,1.0
2006-03-28,5.44,5.67,5.44,5.67,63000,54.4,56.7,54.4,56.7,6300,0.0,1.0
2006-03-29,5.15,5.4925,5.15,5.41,343000,51.5,54.925,51.5,54.1,34300,0.0,1.0
2006-03-30,5.03,5.28,5.03,5.21,511000,50.3,52.8,50.3,52.1,51100,0.0,1.0
2006-03-31,5.12,5.25,5.04,5.04,142000,51.2,52.5,50.4,50.4,14200,0.0,1.0
2006-04-03,5.37,5.4,5.06,5.07,163000,53.7,54.0,50.6,50.7,16300,0.0,1.0
2006-04-04,5.632,5.71,5.46,5.47,176000,56.32,57.1,54.6,54.7,17600,0.0,1.0
2006-04-05,5.52,5.7,5.39,5.7,68000,55.2,57.0,53.9,57.0,6800,0.0,1.0
2006-04-06,5.7,5.73,5.4,5.5,119000,57.0,57.3,54.0,55.0,11900,0.0,1.0
2006-04-07,5.82,5.92,5.6,5.6,201000,58.2,59.2,56.0,56.0,20100,0.0,1.0
2006-04-10,6.01,6.02,5.75,5.91,230000,60.1,60.2,57.5,59.1,23000,0.0,1.0
2006-04-11,5.52,6.01,5.4,6.01,93000,55.2,60.1,54.0,60.1,9300,0.0,1.0
2006-04-12,5.62,5.85,5.56,5.69,98000,56.2,58.5,55.6,56.9,9800,0.0,1.0
2006-04-13,5.58,5.59,5.49,5.58,62000,55.8,55.9,54.9,55.8,6200,0.0,1.0
2006-04-17,5.71,5.85,5.58,5.6,143000,57.1,58.5,55.8,56.0,14300,0.0,1.0
2006-04-18,5.97,6.02,5.81,5.93,174000,59.7,60.2,58.1,59.3,17400,0.0,1.0
2006-04-19,5.97,6.0,5.77,6.0,43000,59.7,60.0,57.7,60.0,4300,0.0,1.0
2006-04-20,6.5,7.01,5.94,5.95,456000,65.0,70.1,59.4,59.5,45600,0.0,1.0
2006-04-21,6.46,6.61,6.3,6.61,145000,64.6,66.1,63.0,66.1,14500,0.0,1.0
2006-04-24,6.39,6.53,6.2,6.53,69000,63.9,65.3,62.0,65.3,6900,0.0,1.0
2006-04-25,6.2,6.55,6.2,6.44,57000,62.0,65.5,62.0,64.4,5700,0.0,1.0
2006-04-26,6.45,6.53,6.23,6.25,101000,64.5,65.3,62.3,62.5,10100,0.0,1.0
2006-04-27,6.46,6.47,6.22,6.41,43000,64.6,64.7,62.2,64.1,4300,0.0,1.0
2006-04-28,6.36,6.49,6.29,6.47,75000,63.6,64.9,62.9,64.7,7500,0.0,1.0
2006-05-01,6.31,6.43,6.2,6.43,42000,63.1,64.3,62.0,64.3,4200,0.0,1.0
2006-05-02,6.79,6.88,6.2,6.2,400000,67.9,68.8,62.0,62.0,40000,0.0,1.0
2006-05-03,6.8,6.88,6.64,6.82,257000,68.0,68.8,66.4,68.2,25700,0.0,1.0
2006-05-04,7.21,7.21,6.78,6.87,328000,72.1,72.1,67.8,68.7,32800,0.0,1.0
2006-05-05,7.26,7.5,6.82,7.24,410000,72.6,75.0,68.2,72.4,41000,0.0,1.0
2006-05-08,7.6,7.72,7.27,7.33,288000,76.0,77.2,72.7,73.3,28800,0.0,1.0
2006-05-09,7.55,7.76,7.36,7.57,224000,75.5,77.6,73.6,75.7,22400,0.0,1.0
2006-05-10,7.65,7.76,7.51,7.6,150000,76.5,77.6,75.1,76.0,15000,0.0,1.0
2006-05-11,7.59,7.7,7.5,7.7,147000,75.9,77.0,75.0,77.0,14700,0.0,1.0
2006-05-12,7.43,7.65,7.41,7.5,95000,74.3,76.5,74.1,75.0,9500,0.0,1.0
2006-05-15,6.31,7.43,6.12,7.42,681000,63.1,74.3,61.2,74.2,68100,0.0,1.0
2006-05-16,6.2,6.31,5.69,6.25,281000,62.0,63.1,56.9,62.5,28100,0.0,1.0
2006-05-17,6.22,6.36,5.86,6.14,158000,62.2,63.6,58.6,61.4,15800,0.0,1.0
2006-05-18,6.1,6.4,5.97,5.97,113000,61.0,64.0,59.7,59.7,11300,0.0,1.0
2006-05-19,5.63,6.12,5.6,6.12,184000,56.3,61.2,56.0,61.2,18400,0.0,1.0
2006-05-22,5.19,5.61,4.81,5.61,853000,51.9,56.1,48.1,56.1,85300,0.0,1.0
2006-05-23,5.48,5.59,5.23,5.23,104000,54.8,55.9,52.3,52.3,10400,0.0,1.0
2006-05-24,5.34,5.87,5.22,5.44,159000,53.4,58.7,52.2,54.4,15900,0.0,1.0
2006-05-25,5.24,5.59,5.1701,5.35,65000,52.4,55.9,51.701,53.5,6500,0.0,1.0
2006-05-26,5.5101,5.61,5.18,5.29,237000,55.101,56.1,51.8,52.9,23700,0.0,1.0
2006-05-30,5.12,5.65,5.12,5.47,79000,51.2,56.5,51.2,54.7,7900,0.0,1.0
2006-05-31,4.91,5.19,4.89,5.19,200000,49.1,51.9,48.9,51.9,20000,0.0,1.0
2006-06-01,5.19,5.33,4.9,4.9,144000,51.9,53.3,49.0,49.0,14400,0.0,1.0
2006-06-02,5.18,5.45,5.09,5.38,69000,51.8,54.5,50.9,53.8,6900,0.0,1.0
2006-06-05,5.12,5.33,5.07,5.13,67000,51.2,53.3,50.7,51.3,6700,0.0,1.0
2006-06-06,5.11,5.35,4.97,5.35,102000,51.1,53.5,49.7,53.5,10200,0.0,1.0
2006-06-07,5.12,5.26,5.02,5.17,97000,51.2,52.6,50.2,51.7,9700,0.0,1.0
2006-06-08,5.0,5.3,4.75,5.17,174000,50.0,53.0,47.5,51.7,17400,0.0,1.0
2006-06-09,4.86,4.98,4.77,4.98,92000,48.6,49.8,47.7,49.8,9200,0.0,1.0
2006-06-12,4.4,4.89,4.25,4.87,188000,44.0,48.9,42.5,48.7,18800,0.0,1.0
2006-06-13,4.1,4.42,4.01,4.36,223000,41.0,44.2,40.1,43.6,22300,0.0,1.0
2006-06-14,4.4,4.4,4.03,4.07,171000,44.0,44.0,40.3,40.7,17100,0.0,1.0
2006-06-15,4.66,4.79,4.42,4.42,159000,46.6,47.9,44.2,44.2,15900,0.0,1.0
2006-06-16,4.78,4.81,4.59,4.68,69000,47.8,48.1,45.9,46.8,6900,0.0,1.0
2006-06-19,4.52,4.81,4.51,4.77,27000,45.2,48.1,45.1,47.7,2700,0.0,1.0
2006-06-20,4.87,4.95,4.5,4.5,74000,48.7,49.5,45.0,45.0,7400,0.0,1.0
2006-06-21,4.96,5.05,4.88,5.0,122000,49.6,50.5,48.8,50.0,12200,0.0,1.0
2006-06-22,4.95,5.03,4.863,5.01,26000,49.5,50.3,48.63,50.1,2600,0.0,1.0
2006-06-23,4.7836,4.8699,4.78,4.86,22000,47.836,48.699,47.8,48.6,2200,0.0,1.0
2006-06-26,5.12,5.18,4.87,4.95,33000,51.2,51.8,48.7,49.5,3300,0.0,1.0
2006-06-27,4.87,5.17,4.82,5.16,25000,48.7,51.7,48.2,51.6,2500,0.0,1.0
2006-06-28,4.85,5.09,4.57,5.09,103000,48.5,50.9,45.7,50.9,10300,0.0,1.0
2006-06-29,5.06,5.14,4.84,4.84,79000,50.6,51.4,48.4,48.4,7900,0.0,1.0
2006-06-30,5.08,5.14,5.0,5.04,49000,50.8,51.4,50.0,50.4,4900,0.0,1.0
2006-07-03,5.3,5.3,5.1,5.14,23000,53.0,53.0,51.0,51.4,2300,0.0,1.0
2006-07-05,5.32,5.4,5.0401,5.29,70000,53.2,54.0,50.401,52.9,7000,0.0,1.0
2006-07-06,5.14,5.32,5.03,5.3,27000,51.4,53.2,50.3,53.0,2700,0.0,1.0
2006-07-07,5.04,5.3,4.5,5.3,86000,50.4,53.0,45.0,53.0,8600,0.0,1.0
2006-07-10,5.0,5.1,4.89,5.05,15000,50.0,51.0,48.9,50.5,1500,0.0,1.0
2006-07-11,5.03,5.1,4.98,5.1,24000,50.3,51.0,49.8,51.0,2400,0.0,1.0
2006-07-12,4.92,5.02,4.9,5.01,14000,49.2,50.2,49.0,50.1,1400,0.0,1.0
2006-07-13,4.75,4.96,4.7,4.94,70000,47.5,49.6,47.0,49.4,7000,0.0,1.0
2006-07-14,4.69,4.84,4.51,4.56,54000,46.9,48.4,45.1,45.6,5400,0.0,1.0
2006-07-17,4.46,4.74,4.41,4.73,64000,44.6,47.4,44.1,47.3,6400,0.0,1.0
2006-07-18,4.6,4.77,4.4,4.47,64000,46.0,47.7,44.0,44.7,6400,0.0,1.0
2006-07-19,4.9,4.9,4.72,4.79,63000,49.0,49.0,47.2,47.9,6300,0.0,1.0
2006-07-20,4.99,5.07,4.78,5.07,86000,49.9,50.7,47.8,50.7,8600,0.0,1.0
2006-07-21,4.81,5.06,4.71,4.99,28000,48.1,50.6,47.1,49.9,2800,0.0,1.0
2006-07-24,4.55,4.89,4.55,4.83,41000,45.5,48.9,45.5,48.3,4100,0.0,1.0
2006-07-25,4.58,4.65,4.4,4.484,60000,45.8,46.5,44.0,44.84,6000,0.0,1.0
2006-07-26,4.77,5.07,4.68,5.07,90000,47.7,50.7,46.8,50.7,9000,0.0,1.0
2006-07-27,4.89,4.93,4.7,4.91,52000,48.9,49.3,47.0,49.1,5200,0.0,1.0
2006-07-28,4.97,5.05,4.63,4.95,47000,49.7,50.5,46.3,49.5,4700,0.0,1.0
2006-07-31,5.38,5.39,4.75,4.93,160000,53.8,53.9,47.5,49.3,16000,0.0,1.0
2006-08-01,4.78,5.245,4.7,5.23,167000,47.8,52.45,47.0,52.3,16700,0.0,1.0
2006-08-02,4.92,5.0,4.88,4.89,17000,49.2,50.0,48.8,48.9,1700,0.0,1.0
2006-08-03,5.11,5.19,4.7,5.05,65000,51.1,51.9,47.0,50.5,6500,0.0,1.0
2006-08-04,5.01,5.21,5.0,5.21,27000,50.1,52.1,50.0,52.1,2700,0.0,1.0
2006-08-07,5.01,5.2,4.96,4.96,15000,50.1,52.0,49.6,49.6,1500,0.0,1.0
2006-08-08,5.16,5.2,5.01,5.16,24000,51.6,52.0,50.1,51.6,2400,0.0,1.0
2006-08-09,4.93,5.18,4.83,5.18,67000,49.3,51.8,48.3,51.8,6700,0.0,1.0
2006-08-10,4.9,4.97,4.75,4.75,39000,49.0,49.7,47.5,47.5,3900,0.0,1.0
2006-08-11,4.82,5.02,4.71,4.75,17000,48.2,50.2,47.1,47.5,1700,0.0,1.0
2006-08-14,4.61,4.98,4.57,4.98,52000,46.1,49.8,45.7,49.8,5200,0.0,1.0
2006-08-15,4.61,4.66,4.51,4.66,50000,46.1,46.6,45.1,46.6,5000,0.0,1.0
2006-08-16,4.82,5.25,4.67,4.68,25000,48.2,52.5,46.7,46.8,2500,0.0,1.0
2006-08-17,4.77,4.99,4.71,4.86,23000,47.7,49.9,47.1,48.6,2300,0.0,1.0
2006-08-18,4.87,5.017,4.71,4.77,41000,48.7,50.17,47.1,47.7,4100,0.0,1.0
2006-08-21,5.0,5.0,4.87,4.91,46000,50.0,50.0,48.7,49.1,4600,0.0,1.0
2006-08-22,4.95,5.0,4.85,5.0,21000,49.5,50.0,48.5,50.0,2100,0.0,1.0
2006-08-23,4.82,4.943,4.8,4.9,45000,48.2,49.43,48.0,49.0,4500,0.0,1.0
2006-08-24,4.71,4.85,4.71,4.85,21000,47.1,48.5,47.1,48.5,2100,0.0,1.0
2006-08-25,4.8012,4.9,4.72,4.72,37000,48.012,49.0,47.2,47.2,3700,0.0,1.0
2006-08-28,4.8,4.83,4.7,4.807,27000,48.0,48.3,47.0,48.07,2700,0.0,1.0
2006-08-29,4.77,4.87,4.65,4.8,36000,47.7,48.7,46.5,48.0,3600,0.0,1.0
2006-08-30,4.9,5.13,4.65,4.77,173000,49.0,51.3,46.5,47.7,17300,0.0,1.0
2006-08-31,4.97,5.2,4.85,5.2,74000,49.7,52.0,48.5,52.0,7400,0.0,1.0
2006-09-01,5.2,5.24,4.94,4.94,133000,52.0,52.4,49.4,49.4,13300,0.0,1.0
2006-09-05,5.2,5.25,5.03,5.25,48000,52.0,52.5,50.3,52.5,4800,0.0,1.0
2006-09-06,5.29,5.37,5.2,5.25,117000,52.9,53.7,52.0,52.5,11700,0.0,1.0
2006-09-07,5.05,5.35,5.05,5.22,60000,50.5,53.5,50.5,52.2,6000,0.0,1.0
2006-09-08,5.03,5.1,4.91,5.0634,39000,50.3,51.0,49.1,50.634,3900,0.0,1.0
2006-09-11,4.77,5.05,4.74,5.05,46000,47.7,50.5,47.4,50.5,4600,0.0,1.0
2006-09-12,4.81,4.87,4.76,4.76,74000,48.1,48.7,47.6,47.6,7400,0.0,1.0
2006-09-13,4.74,4.85,4.71,4.85,89000,47.4,48.5,47.1,48.5,8900,0.0,1.0
2006-09-14,4.68,4.79,4.65,4.788,36000,46.8,47.9,46.5,47.88,3600,0.0,1.0
2006-09-15,4.72,4.74,4.61,4.72,40000,47.2,47.4,46.1,47.2,4000,0.0,1.0
2006-09-18,4.65,4.8502,4.6,4.72,30000,46.5,48.502,46.0,47.2,3000,0.0,1.0
2006-09-19,4.67,4.94,4.6,4.63,41000,46.7,49.4,46.0,46.3,4100,0.0,1.0
2006-09-20,4.61,4.67,4.58,4.67,36000,46.1,46.7,45.8,46.7,3600,0.0,1.0
2006-09-21,4.55,4.7,4.48,4.61,84000,45.5,47.0,44.8,46.1,8400,0.0,1.0
2006-09-22,4.5,4.57,4.44,4.55,25000,45.0,45.7,44.4,45.5,2500,0.0,1.0
2006-09-25,4.58,4.66,4.52,4.66,36000,45.8,46.6,45.2,46.6,3600,0.0,1.0
2006-09-26,4.4485,4.55,4.42,4.55,38000,44.485,45.5,44.2,45.5,3800,0.0,1.0
2006-09-27,4.9,4.93,4.42,4.44,171000,49.0,49.3,44.2,44.4,17100,0.0,1.0
2006-09-28,5.06,5.13,4.85,4.87,204000,50.6,51.3,48.5,48.7,20400,0.0,1.0
2006-09-29,4.9899,5.12,4.91,4.98,47000,49.899,51.2,49.1,49.8,4700,0.0,1.0
2006-10-02,4.7502,5.02,4.73,5.02,17000,47.502,50.2,47.3,50.2,1700,0.0,1.0
2006-10-03,4.7,4.78,4.65,4.7,34000,47.0,47.8,46.5,47.0,3400,0.0,1.0
2006-10-04,4.67,4.82,4.44,4.65,81000,46.7,48.2,44.4,46.5,8100,0.0,1.0
2006-10-05,4.74,4.84,4.48,4.6,69000,47.4,48.4,44.8,46.0,6900,0.0,1.0
2006-10-06,4.59,4.78,4.581,4.78,18000,45.9,47.8,45.81,47.8,1800,0.0,1.0
2006-10-09,4.55,4.59,4.5,4.53,21000,45.5,45.9,45.0,45.3,2100,0.0,1.0
2006-10-10,4.4879,4.53,4.45,4.53,33000,44.879,45.3,44.5,45.3,3300,0.0,1.0
2006-10-11,4.6,4.83,4.5566,4.83,30000,46.0,48.3,45.566,48.3,3000,0.0,1.0
2006-10-12,4.85,4.85,4.66,4.75,50000,48.5,48.5,46.6,47.5,5000,0.0,1.0
2006-10-13,4.8,4.84,4.7401,4.76,26000,48.0,48.4,47.401,47.6,2600,0.0,1.0
2006-10-16,4.6666,4.85,4.61,4.85,21000,46.666,48.5,46.1,48.5,2100,0.0,1.0
2006-10-17,4.59,4.68,4.47,4.68,88000,45.9,46.8,44.7,46.8,8800,0.0,1.0
2006-10-18,4.5756,4.73,4.52,4.69,37000,45.756,47.3,45.2,46.9,3700,0.0,1.0
2006-10-19,4.84,4.84,4.54,4.57,95000,48.4,48.4,45.4,45.7,9500,0.0,1.0
2006-10-20,4.74,4.85,4.55,4.76,56000,47.4,48.5,45.5,47.6,5600,0.0,1.0
2006-10-23,4.7764,4.7946,4.62,4.78,36000,47.764,47.946,46.2,47.8,3600,0.0,1.0
2006-10-24,4.698,4.74,4.6,4.6,20000,46.98,47.4,46.0,46.0,2000,0.0,1.0
2006-10-25,4.611,4.65,4.57,4.65,22000,46.11,46.5,45.7,46.5,2200,0.0,1.0
2006-10-26,4.82,4.85,4.56,4.6,42000,48.2,48.5,45.6,46.0,4200,0.0,1.0
2006-10-27,4.79,4.84,4.75,4.82,6000,47.9,48.4,47.5,48.2,600,0.0,1.0
2006-10-30,5.009,5.14,4.68,4.77,259000,50.09,51.4,46.8,47.7,25900,0.0,1.0
2006-10-31,5.24,5.48,5.11,5.27,544000,52.4,54.8,51.1,52.7,54400,0.0,1.0
2006-11-01,5.26,5.46,5.19,5.3,134000,52.6,54.6,51.9,53.0,13400,0.0,1.0
2006-11-02,5.21,5.28,5.0,5.26,95000,52.1,52.8,50.0,52.6,9500,0.0,1.0
2006-11-03,5.16,5.23,4.9,5.2,129000,51.6,52.3,49.0,52.0,12900,0.0,1.0
2006-11-06,5.3,5.35,5.1,5.2,122000,53.0,53.5,51.0,52.0,12200,0.0,1.0
2006-11-07,5.2,5.25,5.12,5.24,72000,52.0,52.5,51.2,52.4,7200,0.0,1.0
2006-11-08,5.15,5.24,4.97,5.18,102000,51.5,52.4,49.7,51.8,10200,0.0,1.0
2006-11-09,5.0,5.15,4.97,5.15,32000,50.0,51.5,49.7,51.5,3200,0.0,1.0
2006-11-10,4.8647,4.98,4.8,4.98,37000,48.647,49.8,48.0,49.8,3700,0.0,1.0
2006-11-13,4.73,4.82,4.61,4.82,93000,47.3,48.2,46.1,48.2,9300,0.0,1.0
2006-11-14,4.817,4.96,4.7,4.74,43000,48.17,49.6,47.0,47.4,4300,0.0,1.0
2006-11-15,4.9478,5.2,4.87,4.93,64000,49.478,52.0,48.7,49.3,6400,0.0,1.0
2006-11-16,4.82,5.0,4.81,5.0,45000,48.2,50.0,48.1,50.0,4500,0.0,1.0
2006-11-17,4.76,4.82,4.75,4.82,67000,47.6,48.2,47.5,48.2,6700,0.0,1.0
2006-11-20,4.65,4.79,4.65,4.75,56000,46.5,47.9,46.5,47.5,5600,0.0,1.0
2006-11-21,4.67,4.77,4.6,4.6,74000,46.7,47.7,46.0,46.0,7400,0.0,1.0
2006-11-22,4.7,4.76,4.7,4.712,10000,47.0,47.6,47.0,47.12,1000,0.0,1.0
2006-11-24,4.67,4.72,4.62,4.7,22000,46.7,47.2,46.2,47.0,2200,0.0,1.0
2006-11-27,4.59,4.68,4.59,4.62,78000,45.9,46.8,45.9,46.2,7800,0.0,1.0
2006-11-28,4.57,4.65,4.55,4.59,63000,45.7,46.5,45.5,45.9,6300,0.0,1.0
2006-11-29,4.56,4.86,4.54,4.54,244000,45.6,48.6,45.4,45.4,24400,0.0,1.0
2006-11-30,4.787,4.82,4.58,4.6,31000,47.87,48.2,45.8,46.0,3100,0.0,1.0
2006-12-01,4.7,4.8,4.67,4.794,46000,47.0,48.0,46.7,47.94,4600,0.0,1.0
2006-12-04,4.64,4.75,4.55,4.71,53000,46.4,47.5,45.5,47.1,5300,0.0,1.0
2006-12-05,4.71,4.77,4.63,4.63,18000,47.1,47.7,46.3,46.3,1800,0.0,1.0
2006-12-06,4.67,4.74,4.64,4.72,15000,46.7,47.4,46.4,47.2,1500,0.0,1.0
2006-12-07,4.4879,4.6701,4.48,4.6701,95000,44.879,46.701,44.8,46.701,9500,0.0,1.0
2006-12-08,4.6,4.71,4.5411,4.7,42000,46.0,47.1,45.411,47.0,4200,0.0,1.0
2006-12-11,4.5464,4.63,4.5,4.62,62000,45.464,46.3,45.0,46.2,6200,0.0,1.0
2006-12-12,4.5156,4.55,4.45,4.53,74000,45.156,45.5,44.5,45.3,7400,0.0,1.0
2006-12-13,4.67,4.76,4.52,4.57,83000,46.7,47.6,45.2,45.7,8300,0.0,1.0
2006-12-14,4.64,4.76,4.63,4.76,62000,46.4,47.6,46.3,47.6,6200,0.0,1.0
2006-12-15,4.5,4.61,4.5,4.6,98000,45.0,46.1,45.0,46.0,9800,0.0,1.0
2006-12-18,4.4456,4.55,4.4,4.55,39000,44.456,45.5,44.0,45.5,3900,0.0,1.0
2006-12-19,4.42,4.43,4.4,4.4,34000,44.2,44.3,44.0,44.0,3400,0.0,1.0
2006-12-20,4.3695,4.4399,4.3,4.422,65000,43.695,44.399,43.0,44.22,6500,0.0,1.0
2006-12-21,4.1299,4.39,4.06,4.38,141000,41.299,43.9,40.6,43.8,14100,0.0,1.0
2006-12-22,4.2,4.47,4.11,4.47,142000,42.0,44.7,41.1,44.7,14200,0.0,1.0
2006-12-26,4.15,4.2,4.11,4.2,45000,41.5,42.0,41.1,42.0,4500,0.0,1.0
2006-12-27,4.4,4.49,4.15,4.15,101000,44.0,44.9,41.5,41.5,10100,0.0,1.0
2006-12-28,4.47,4.54,4.3,4.39,94000,44.7,45.4,43.0,43.9,9400,0.0,1.0
2006-12-29,4.38,4.49,4.25,4.47,63000,43.8,44.9,42.5,44.7,6300,0.0,1.0
2007-01-03,4.4,4.49,4.3,4.38,45000,44.0,44.9,43.0,43.8,4500,0.0,1.0
2007-01-04,4.42,4.42,4.3,4.4,42000,44.2,44.2,43.0,44.0,4200,0.0,1.0
2007-01-05,4.4,4.42,4.32,4.42,77000,44.0,44.2,43.2,44.2,7700,0.0,1.0
2007-01-08,4.32,4.43,4.28,4.43,98000,43.2,44.3,42.8,44.3,9800,0.0,1.0
2007-01-09,4.1,4.32,4.02,4.32,162000,41.0,43.2,40.2,43.2,16200,0.0,1.0
2007-01-10,3.9978,4.1,3.94,4.1,113000,39.978,41.0,39.4,41.0,11300,0.0,1.0
2007-01-11,4.0356,4.0899,3.92,4.0,77000,40.356,40.899,39.2,40.0,7700,0.0,1.0
2007-01-12,4.027,4.13,3.96,4.02,131000,40.27,41.3,39.6,40.2,13100,0.0,1.0
2007-01-16,4.09,4.46,4.0,4.01,216000,40.9,44.6,40.0,40.1,21600,0.0,1.0
2007-01-17,4.2099,4.41,4.11,4.14,93000,42.099,44.1,41.1,41.4,9300,0.0,1.0
2007-01-18,4.0664,4.28,4.04,4.2452,61000,40.664,42.8,40.4,42.452,6100,0.0,1.0
2007-01-19,4.0482,4.15,4.02,4.11,26000,40.482,41.5,40.2,41.1,2600,0.0,1.0
2007-01-22,3.9656,4.15,3.95,4.04,42000,39.656,41.5,39.5,40.4,4200,0.0,1.0
2007-01-23,3.8756,4.0,3.85,4.0,143000,38.756,40.0,38.5,40.0,14300,0.0,1.0
2007-01-24,3.81,3.9,3.79,3.82,70000,38.1,39.0,37.9,38.2,7000,0.0,1.0
2007-01-25,3.91,3.9655,3.69,3.8,65000,39.1,39.655,36.9,38.0,6500,0.0,1.0
2007-01-26,4.02,4.03,3.84,4.02,56000,40.2,40.3,38.4,40.2,5600,0.0,1.0
2007-01-29,4.1256,4.14,3.98,3.98,38000,41.256,41.4,39.8,39.8,3800,0.0,1.0
2007-01-30,4.1056,4.2,3.99,4.1,45000,41.056,42.0,39.9,41.0,4500,0.0,1.0
2007-01-31,4.116,4.19,3.88,4.08,43000,41.16,41.9,38.8,40.8,4300,0.0,1.0
2007-02-01,4.0556,4.19,4.01,4.19,39000,40.556,41.9,40.1,41.9,3900,0.0,1.0
2007-02-02,4.069,4.07,4.01,4.03,23000,40.69,40.7,40.1,40.3,2300,0.0,1.0
2007-02-05,3.86,4.0501,3.81,4.04,44000,38.6,40.501,38.1,40.4,4400,0.0,1.0
2007-02-06,3.9778,4.02,3.8601,3.8601,31000,39.778,40.2,38.601,38.601,3100,0.0,1.0
2007-02-07,3.9856,4.01,3.9599,4.0,31000,39.856,40.1,39.599,40.0,3100,0.0,1.0
2007-02-08,4.0678,4.1,3.9501,3.99,62000,40.678,41.0,39.501,39.9,6200,0.0,1.0
2007-02-09,4.06,4.1,3.98,4.09,21000,40.6,41.0,39.8,40.9,2100,0.0,1.0
2007-02-12,4.0678,4.09,4.01,4.045,40000,40.678,40.9,40.1,40.45,4000,0.0,1.0
2007-02-13,3.9978,4.08,3.96,3.96,38000,39.978,40.8,39.6,39.6,3800,0.0,1.0
2007-02-14,4.149,4.18,3.96,3.97,58000,41.49,41.8,39.6,39.7,5800,0.0,1.0
2007-02-15,4.07,4.14,3.9,4.12,86000,40.7,41.4,39.0,41.2,8600,0.0,1.0
2007-02-16,4.0278,4.05,4.0,4.03,10000,40.278,40.5,40.0,40.3,1000,0.0,1.0
2007-02-20,3.99,4.06,3.94,3.98,30000,39.9,40.6,39.4,39.8,3000,0.0,1.0
2007-02-21,4.0078,4.06,3.92,3.98,52000,40.078,40.6,39.2,39.8,5200,0.0,1.0
2007-02-22,3.93,4.03,3.88,3.99,74000,39.3,40.3,38.8,39.9,7400,0.0,1.0
2007-02-23,3.91,4.03,3.82,4.03,29000,39.1,40.3,38.2,40.3,2900,0.0,1.0
2007-02-26,3.86,4.03,3.82,3.82,49000,38.6,40.3,38.2,38.2,4900,0.0,1.0
2007-02-27,3.78,3.8572,3.7,3.8572,58000,37.8,38.572,37.0,38.572,5800,0.0,1.0
2007-02-28,3.7899,3.95,3.72,3.89,52000,37.899,39.5,37.2,38.9,5200,0.0,1.0
2007-03-01,3.878,3.92,3.7,3.71,52000,38.78,39.2,37.0,37.1,5200,0.0,1.0
2007-03-02,3.81,3.94,3.73,3.94,49000,38.1,39.4,37.3,39.4,4900,0.0,1.0
2007-03-05,3.6,3.87,3.6,3.75,100000,36.0,38.7,36.0,37.5,10000,0.0,1.0
2007-03-06,3.7,3.779,3.62,3.66,38000,37.0,37.79,36.2,36.6,3800,0.0,1.0
2007-03-07,3.7,3.75,3.68,3.72,26000,37.0,37.5,36.8,37.2,2600,0.0,1.0
2007-03-08,3.69,3.84,3.69,3.84,36000,36.9,38.4,36.9,38.4,3600,0.0,1.0
2007-03-09,3.78,3.84,3.7399,3.7399,19000,37.8,38.4,37.399,37.399,1900,0.0,1.0
2007-03-12,3.67,3.8,3.67,3.75,35000,36.7,38.0,36.7,37.5,3500,0.0,1.0
2007-03-13,3.63,3.7499,3.6,3.67,32000,36.3,37.499,36.0,36.7,3200,0.0,1.0
2007-03-14,3.7199,3.72,3.55,3.63,29000,37.199,37.2,35.5,36.3,2900,0.0,1.0
2007-03-15,3.69,3.89,3.56,3.68,56000,36.9,38.9,35.6,36.8,5600,0.0,1.0
2007-03-16,3.87,4.16,3.65,3.65,302000,38.7,41.6,36.5,36.5,30200,0.0,1.0
2007-03-19,3.8288,4.02,3.8,3.88,123000,38.288,40.2,38.0,38.8,12300,0.0,1.0
2007-03-20,4.03,4.11,3.76,3.76,261000,40.3,41.1,37.6,37.6,26100,0.0,1.0
2007-03-21,3.82,4.21,3.75,4.05,1792000,38.2,42.1,37.5,40.5,179200,0.0,1.0
2007-03-22,4.4,4.481,3.95,4.1,418000,44.0,44.81,39.5,41.0,41800,0.0,1.0
2007-03-23,4.6,4.62,4.4264,4.43,227000,46.0,46.2,44.264,44.3,22700,0.0,1.0
2007-03-26,4.63,4.82,4.558,4.65,264000,46.3,48.2,45.58,46.5,26400,0.0,1.0
2007-03-27,4.53,4.74,4.52,4.74,104000,45.3,47.4,45.2,47.4,10400,0.0,1.0
2007-03-28,4.3,4.63,4.18,4.54,189000,43.0,46.3,41.8,45.4,18900,0.0,1.0
2007-03-29,4.34,4.5,4.05,4.3,321000,43.4,45.0,40.5,43.0,32100,0.0,1.0
2007-03-30,4.471,4.55,4.37,4.38,88000,44.71,45.5,43.7,43.8,8800,0.0,1.0
2007-04-02,4.48,4.67,4.47,4.56,103000,44.8,46.7,44.7,45.6,10300,0.0,1.0
2007-04-03,4.7,4.82,4.56,4.78,130000,47.0,48.2,45.6,47.8,13000,0.0,1.0
2007-04-04,4.6,4.79,4.55,4.79,92000,46.0,47.9,45.5,47.9,9200,0.0,1.0
2007-04-05,4.5938,4.67,4.53,4.57,98000,45.938,46.7,45.3,45.7,9800,0.0,1.0
2007-04-09,4.8,4.81,4.54,4.65,73000,48.0,48.1,45.4,46.5,7300,0.0,1.0
2007-04-10,4.9,4.97,4.76,4.83,144000,49.0,49.7,47.6,48.3,14400,0.0,1.0
2007-04-11,4.95,5.001,4.83,4.88,156000,49.5,50.01,48.3,48.8,15600,0.0,1.0
2007-04-12,5.25,5.5,4.9899,5.0,287000,52.5,55.0,49.899,50.0,28700,0.0,1.0
2007-04-13,5.309,5.35,5.23,5.29,108000,53.09,53.5,52.3,52.9,10800,0.0,1.0
2007-04-16,5.45,5.71,5.35,5.47,255000,54.5,57.1,53.5,54.7,25500,0.0,1.0
2007-04-17,5.27,5.52,5.2,5.46,185000,52.7,55.2,52.0,54.6,18500,0.0,1.0
2007-04-18,5.48,5.54,5.21,5.28,139000,54.8,55.4,52.1,52.8,13900,0.0,1.0
2007-04-19,5.25,5.47,5.25,5.46,109000,52.5,54.7,52.5,54.6,10900,0.0,1.0
2007-04-20,6.0,6.0,5.1,5.35,4700000,60.0,60.0,51.0,53.5,470000,0.0,1.0
2007-04-23,5.78,5.95,5.6,5.9,264000,57.8,59.5,56.0,59.0,26400,0.0,1.0
2007-04-24,6.15,6.349,5.66,5.71,540000,61.5,63.49,56.6,57.1,54000,0.0,1.0
2007-04-25,6.3401,6.65,6.12,6.14,466000,63.401,66.5,61.2,61.4,46600,0.0,1.0
2007-04-26,6.11,6.5,6.0,6.31,301000,61.1,65.0,60.0,63.1,30100,0.0,1.0
2007-04-27,6.37,6.41,6.02,6.11,231000,63.7,64.1,60.2,61.1,23100,0.0,1.0
2007-04-30,6.44,6.55,6.2,6.34,298000,64.4,65.5,62.0,63.4,29800,0.0,1.0
2007-05-01,6.4,6.55,6.33,6.35,127000,64.0,65.5,63.3,63.5,12700,0.0,1.0
2007-05-02,6.39,6.55,6.33,6.4,151000,63.9,65.5,63.3,64.0,15100,0.0,1.0
2007-05-03,6.54,6.55,6.32,6.5,124000,65.4,65.5,63.2,65.0,12400,0.0,1.0
2007-05-04,6.89,6.95,6.5,6.61,334000,68.9,69.5,65.0,66.1,33400,0.0,1.0
2007-05-07,7.15,7.15,6.78,7.0,429000,71.5,71.5,67.8,70.0,42900,0.0,1.0
2007-05-08,6.95,7.18,6.9,7.0,177000,69.5,71.8,69.0,70.0,17700,0.0,1.0
2007-05-09,6.8,6.93,6.73,6.9,153000,68.0,69.3,67.3,69.0,15300,0.0,1.0
2007-05-10,6.11,6.83,6.11,6.75,317000,61.1,68.3,61.1,67.5,31700,0.0,1.0
2007-05-11,6.8,6.85,5.93,6.1606,264000,68.0,68.5,59.3,61.606,26400,0.0,1.0
2007-05-14,6.39,6.9,6.25,6.81,211000,63.9,69.0,62.5,68.1,21100,0.0,1.0
2007-05-15,6.13,6.4,6.08,6.4,126000,61.3,64.0,60.8,64.0,12600,0.0,1.0
2007-05-16,6.42,6.56,6.19,6.19,199000,64.2,65.6,61.9,61.9,19900,0.0,1.0
2007-05-17,6.59,6.6,6.28,6.45,197000,65.9,66.0,62.8,64.5,19700,0.0,1.0
2007-05-18,7.0,7.0,6.36,6.59,358000,70.0,70.0,63.6,65.9,35800,0.0,1.0
2007-05-21,7.08,7.2,6.82,7.03,244000,70.8,72.0,68.2,70.3,24400,0.0,1.0
2007-05-22,7.02,7.25,6.93,7.05,150000,70.2,72.5,69.3,70.5,15000,0.0,1.0
2007-05-23,6.68,7.0,6.67,7.0,259000,66.8,70.0,66.7,70.0,25900,0.0,1.0
2007-05-24,6.46,6.73,6.45,6.69,153000,64.6,67.3,64.5,66.9,15300,0.0,1.0
2007-05-25,6.48,6.68,6.3,6.45,145000,64.8,66.8,63.0,64.5,14500,0.0,1.0
2007-05-29,6.65,6.65,6.3,6.48,107000,66.5,66.5,63.0,64.8,10700,0.0,1.0
2007-05-30,7.19,7.29,6.4548,6.58,568000,71.9,72.9,64.548,65.8,56800,0.0,1.0
2007-05-31,7.6,7.6236,7.24,7.24,694000,76.0,76.236,72.4,72.4,69400,0.0,1.0
2007-06-01,7.47,7.69,7.03,7.67,549000,74.7,76.9,70.3,76.7,54900,0.0,1.0
2007-06-04,7.25,7.6,7.01,7.6,368000,72.5,76.0,70.1,76.0,36800,0.0,1.0
2007-06-05,7.35,7.48,7.04,7.21,188000,73.5,74.8,70.4,72.1,18800,0.0,1.0
2007-06-06,7.32,7.35,7.05,7.35,224000,73.2,73.5,70.5,73.5,22400,0.0,1.0
2007-06-07,7.0,7.3,6.93,7.3,326000,70.0,73.0,69.3,73.0,32600,0.0,1.0
2007-06-08,6.7,7.0,6.36,7.0,579000,67.0,70.0,63.6,70.0,57900,0.0,1.0
2007-06-11,6.83,6.89,6.71,6.71,114000,68.3,68.9,67.1,67.1,11400,0.0,1.0
2007-06-12,6.72,6.94,6.64,6.8,198000,67.2,69.4,66.4,68.0,19800,0.0,1.0
2007-06-13,6.77,6.83,6.6,6.82,118000,67.7,68.3,66.0,68.2,11800,0.0,1.0
2007-06-14,6.77,6.8,6.53,6.78,131000,67.7,68.0,65.3,67.8,13100,0.0,1.0
2007-06-15,6.66,6.76,6.48,6.76,209000,66.6,67.6,64.8,67.6,20900,0.0,1.0
2007-06-18,6.62,6.75,6.5,6.54,142000,66.2,67.5,65.0,65.4,14200,0.0,1.0
2007-06-19,6.45,6.65,6.41,6.65,171000,64.5,66.5,64.1,66.5,17100,0.0,1.0
2007-06-20,6.125,6.59,6.06,6.45,312000,61.25,65.9,60.6,64.5,31200,0.0,1.0
2007-06-21,6.14,6.27,6.06,6.19,281000,61.4,62.7,60.6,61.9,28100,0.0,1.0
2007-06-22,5.67,6.23,5.65,6.11,3111000,56.7,62.3,56.5,61.1,311100,0.0,1.0
2007-06-25,5.6,6.05,5.53,5.77,444000,56.0,60.5,55.3,57.7,44400,0.0,1.0
2007-06-26,5.29,5.67,5.17,5.65,601000,52.9,56.7,51.7,56.5,60100,0.0,1.0
2007-06-27,5.22,5.39,5.17,5.26,541000,52.2,53.9,51.7,52.6,54100,0.0,1.0
2007-06-28,5.09,5.32,5.06,5.24,460000,50.9,53.2,50.6,52.4,46000,0.0,1.0
2007-06-29,5.03,5.19,5.01,5.19,275000,50.3,51.9,50.1,51.9,27500,0.0,1.0
2007-07-02,4.95,5.28,4.92,5.17,677000,49.5,52.8,49.2,51.7,67700,0.0,1.0
2007-07-03,5.0,5.05,4.92,5.0,144000,50.0,50.5,49.2,50.0,14400,0.0,1.0
2007-07-05,4.92,5.08,4.85,4.88,378000,49.2,50.8,48.5,48.8,37800,0.0,1.0
2007-07-06,5.12,5.19,4.68,5.0,463000,51.2,51.9,46.8,50.0,46300,0.0,1.0
2007-07-09,5.03,5.39,4.95,5.3,409000,50.3,53.9,49.5,53.0,40900,0.0,1.0
2007-07-10,4.77,5.02,4.72,5.0,316000,47.7,50.2,47.2,50.0,31600,0.0,1.0
2007-07-11,4.94,4.97,4.73,4.75,253000,49.4,49.7,47.3,47.5,25300,0.0,1.0
2007-07-12,5.15,5.2,4.9,5.04,429000,51.5,52.0,49.0,50.4,42900,0.0,1.0
2007-07-13,4.84,5.19,4.82,5.19,280000,48.4,51.9,48.2,51.9,28000,0.0,1.0
2007-07-16,4.74,4.9,4.7,4.9,193000,47.4,49.0,47.0,49.0,19300,0.0,1.0
2007-07-17,4.9,4.95,4.71,4.71,210000,49.0,49.5,47.1,47.1,21000,0.0,1.0
2007-07-18,4.71,4.88,4.52,4.84,209000,47.1,48.8,45.2,48.4,20900,0.0,1.0
2007-07-19,4.74,4.84,4.66,4.73,252000,47.4,48.4,46.6,47.3,25200,0.0,1.0
2007-07-20,4.58,4.8,4.55,4.74,250000,45.8,48.0,45.5,47.4,25000,0.0,1.0
2007-07-23,4.5,4.95,4.5,4.65,381000,45.0,49.5,45.0,46.5,38100,0.0,1.0
2007-07-24,4.29,4.52,4.24,4.46,353000,42.9,45.2,42.4,44.6,35300,0.0,1.0
2007-07-25,4.1,4.38,4.03,4.33,498000,41.0,43.8,40.3,43.3,49800,0.0,1.0
2007-07-26,3.97,4.13,3.884,4.05,288000,39.7,41.3,38.84,40.5,28800,0.0,1.0
2007-07-27,3.97,4.17,3.94,4.07,152000,39.7,41.7,39.4,40.7,15200,0.0,1.0
2007-07-30,4.18,4.25,4.0,4.2,282000,41.8,42.5,40.0,42.0,28200,0.0,1.0
2007-07-31,4.51,4.68,4.13,4.23,439000,45.1,46.8,41.3,42.3,43900,0.0,1.0
2007-08-01,4.66,4.69,4.23,4.5,416000,46.6,46.9,42.3,45.0,41600,0.0,1.0
2007-08-02,5.42,5.43,4.66,4.7,433000,54.2,54.3,46.6,47.0,43300,0.0,1.0
2007-08-03,5.36,5.58,5.0,5.47,578000,53.6,55.8,50.0,54.7,57800,0.0,1.0
2007-08-06,5.19,5.5,5.11,5.44,239868,51.9,55.0,51.1,54.4,23986.8,0.0,1.0
2007-08-07,5.15,5.37,5.1,5.37,384000,51.5,53.7,51.0,53.7,38400,0.0,1.0
2007-08-08,5.1,5.43,5.07,5.16,631000,51.0,54.3,50.7,51.6,63100,0.0,1.0
2007-08-09,5.19,5.29,5.08,5.1,462000,51.9,52.9,50.8,51.0,46200,0.0,1.0
2007-08-10,5.1,5.27,4.81,5.0,237000,51.0,52.7,48.1,50.0,23700,0.0,1.0
2007-08-13,5.24,5.3,4.83,5.16,194000,52.4,53.0,48.3,51.6,19400,0.0,1.0
2007-08-14,5.02,5.3,4.95,5.3,116000,50.2,53.0,49.5,53.0,11600,0.0,1.0
2007-08-15,4.97,5.12,4.94,5.0,112000,49.7,51.2,49.4,50.0,11200,0.0,1.0
2007-08-16,4.95,5.03,4.58,4.82,233000,49.5,50.3,45.8,48.2,23300,0.0,1.0
2007-08-17,5.01,5.16,4.81,5.16,170000,50.1,51.6,48.1,51.6,17000,0.0,1.0
2007-08-20,4.99,5.13,4.86,5.1,78000,49.9,51.3,48.6,51.0,7800,0.0,1.0
2007-08-21,4.88,5.0,4.8,4.93,64000,48.8,50.0,48.0,49.3,6400,0.0,1.0
2007-08-22,5.0,5.0,4.72,4.95,170000,50.0,50.0,47.2,49.5,17000,0.0,1.0
2007-08-23,4.94,5.17,4.82,5.15,171000,49.4,51.7,48.2,51.5,17100,0.0,1.0
2007-08-24,5.01,5.05,4.82,5.05,96000,50.1,50.5,48.2,50.5,9600,0.0,1.0
2007-08-27,4.9,5.05,4.87,5.05,80000,49.0,50.5,48.7,50.5,8000,0.0,1.0
2007-08-28,4.81,4.93,4.7,4.85,144000,48.1,49.3,47.0,48.5,14400,0.0,1.0
2007-08-29,4.87,4.94,4.7,4.84,64000,48.7,49.4,47.0,48.4,6400,0.0,1.0
2007-08-30,4.89,5.0,4.81,4.85,76000,48.9,50.0,48.1,48.5,7600,0.0,1.0
2007-08-31,4.88,5.03,4.85,5.01,90000,48.8,50.3,48.5,50.1,9000,0.0,1.0
2007-09-04,5.0,5.04,4.88,4.88,126000,50.0,50.4,48.8,48.8,12600,0.0,1.0
2007-09-05,5.0,5.06,4.9,5.04,163000,50.0,50.6,49.0,50.4,16300,0.0,1.0
2007-09-06,4.98,5.02,4.92,5.01,62000,49.8,50.2,49.2,50.1,6200,0.0,1.0
2007-09-07,4.91,4.98,4.83,4.9,203000,49.1,49.8,48.3,49.0,20300,0.0,1.0
2007-09-10,4.94,4.94,4.85,4.94,146000,49.4,49.4,48.5,49.4,14600,0.0,1.0
2007-09-11,4.89,4.9,4.84,4.9,64000,48.9,49.0,48.4,49.0,6400,0.0,1.0
2007-09-12,4.87,4.9,4.838,4.88,157000,48.7,49.0,48.38,48.8,15700,0.0,1.0
2007-09-13,4.85,4.91,4.85,4.91,99000,48.5,49.1,48.5,49.1,9900,0.0,1.0
2007-09-14,4.87,4.87,4.79,4.85,98000,48.7,48.7,47.9,48.5,9800,0.0,1.0
2007-09-17,4.87,4.89,4.62,4.84,141000,48.7,48.9,46.2,48.4,14100,0.0,1.0
2007-09-18,4.89,4.9,4.72,4.9,125000,48.9,49.0,47.2,49.0,12500,0.0,1.0
2007-09-19,4.95,4.96,4.76,4.9,153000,49.5,49.6,47.6,49.0,15300,0.0,1.0
2007-09-20,4.97,5.07,4.88,4.91,164000,49.7,50.7,48.8,49.1,16400,0.0,1.0
2007-09-21,4.99,5.04,4.92,5.04,442000,49.9,50.4,49.2,50.4,44200,0.0,1.0
2007-09-24,4.94,5.12,4.9,5.05,146000,49.4,51.2,49.0,50.5,14600,0.0,1.0
2007-09-25,4.86,4.93,4.82,4.93,99000,48.6,49.3,48.2,49.3,9900,0.0,1.0
2007-09-26,4.95,4.97,4.83,4.85,163000,49.5,49.7,48.3,48.5,16300,0.0,1.0
2007-09-27,5.0,5.01,4.98,5.0,414000,50.0,50.1,49.8,50.0,41400,0.0,1.0
2007-09-28,5.05,5.05,4.85,5.0,356000,50.5,50.5,48.5,50.0,35600,0.0,1.0
2007-10-01,5.0,5.05,4.87,5.05,259000,50.0,50.5,48.7,50.5,25900,0.0,1.0
2007-10-02,4.96,5.0,4.85,5.0,183000,49.6,50.0,48.5,50.0,18300,0.0,1.0
2007-10-03,4.88,4.95,4.85,4.93,106000,48.8,49.5,48.5,49.3,10600,0.0,1.0
2007-10-04,4.9,4.96,4.86,4.9,86000,49.0,49.6,48.6,49.0,8600,0.0,1.0
2007-10-05,4.95,5.0,4.86,5.0,166000,49.5,50.0,48.6,50.0,16600,0.0,1.0
2007-10-08,4.91,4.97,4.88,4.97,79000,49.1,49.7,48.8,49.7,7900,0.0,1.0
2007-10-09,4.94,4.96,4.88,4.91,123000,49.4,49.6,48.8,49.1,12300,0.0,1.0
2007-10-10,4.94,4.97,4.88,4.96,94000,49.4,49.7,48.8,49.6,9400,0.0,1.0
2007-10-11,5.0,5.14,4.92,4.95,254000,50.0,51.4,49.2,49.5,25400,0.0,1.0
2007-10-12,4.98,4.98,4.93,4.95,173000,49.8,49.8,49.3,49.5,17300,0.0,1.0
2007-10-15,5.01,5.05,4.96,5.02,152000,50.1,50.5,49.6,50.2,15200,0.0,1.0
2007-10-16,5.0,5.01,4.87,5.01,243000,50.0,50.1,48.7,50.1,24300,0.0,1.0
2007-10-17,4.97,5.02,4.55,5.0,490000,49.7,50.2,45.5,50.0,49000,0.0,1.0
2007-10-18,5.0,5.02,4.63,4.95,189794,50.0,50.2,46.3,49.5,18979.4,0.0,1.0
2007-10-19,4.99,5.0,4.59,4.97,316537,49.9,50.0,45.9,49.7,31653.7,0.0,1.0
2007-10-22,4.89,4.93,4.7,4.92,152000,48.9,49.3,47.0,49.2,15200,0.0,1.0
2007-10-23,4.85,4.92,4.75,4.91,105000,48.5,49.2,47.5,49.1,10500,0.0,1.0
2007-10-24,4.78,4.82,4.65,4.82,181000,47.8,48.2,46.5,48.2,18100,0.0,1.0
2007-10-25,4.68,4.79,4.65,4.79,61000,46.8,47.9,46.5,47.9,6100,0.0,1.0
2007-10-26,4.75,4.77,4.65,4.76,162000,47.5,47.7,46.5,47.6,16200,0.0,1.0
2007-10-29,4.52,4.76,4.48,4.75,219000,45.2,47.6,44.8,47.5,21900,0.0,1.0
2007-10-30,4.05,4.49,3.97,4.48,319000,40.5,44.9,39.7,44.8,31900,0.0,1.0
2007-10-31,4.13,4.22,4.01,4.07,250000,41.3,42.2,40.1,40.7,25000,0.0,1.0
2007-11-01,3.87,4.22,3.84,4.06,273000,38.7,42.2,38.4,40.6,27300,0.0,1.0
2007-11-02,3.92,4.03,3.77,3.92,281000,39.2,40.3,37.7,39.2,28100,0.0,1.0
2007-11-05,3.68,3.91,3.66,3.91,237000,36.8,39.1,36.6,39.1,23700,0.0,1.0
2007-11-06,3.86,3.89,3.66,3.69,205000,38.6,38.9,36.6,36.9,20500,0.0,1.0
2007-11-07,3.95,4.05,3.8,3.8,159000,39.5,40.5,38.0,38.0,15900,0.0,1.0
2007-11-08,4.19,4.19,3.96,4.0,171000,41.9,41.9,39.6,40.0,17100,0.0,1.0
2007-11-09,3.98,4.17,3.92,4.09,140000,39.8,41.7,39.2,40.9,14000,0.0,1.0
2007-11-12,4.39,4.6,3.98,3.98,258000,43.9,46.0,39.8,39.8,25800,0.0,1.0
2007-11-13,4.5,4.51,4.02,4.44,193000,45.0,45.1,40.2,44.4,19300,0.0,1.0
2007-11-14,4.37,4.52,4.2,4.52,106000,43.7,45.2,42.0,45.2,10600,0.0,1.0
2007-11-15,4.47,4.56,4.24,4.36,123000,44.7,45.6,42.4,43.6,12300,0.0,1.0
2007-11-16,4.61,4.63,4.43,4.48,162000,46.1,46.3,44.3,44.8,16200,0.0,1.0
2007-11-19,4.45,4.55,4.25,4.55,149000,44.5,45.5,42.5,45.5,14900,0.0,1.0
2007-11-20,4.43,4.57,4.17,4.43,178000,44.3,45.7,41.7,44.3,17800,0.0,1.0
2007-11-21,4.22,4.49,4.08,4.42,170000,42.2,44.9,40.8,44.2,17000,0.0,1.0
2007-11-23,4.34,4.36,4.19,4.26,37000,43.4,43.6,41.9,42.6,3700,0.0,1.0
2007-11-26,4.05,4.37,4.0,4.33,146000,40.5,43.7,40.0,43.3,14600,0.0,1.0
2007-11-27,4.0,4.11,3.82,4.03,147000,40.0,41.1,38.2,40.3,14700,0.0,1.0
2007-11-28,4.38,4.4,4.03,4.04,141000,43.8,44.0,40.3,40.4,14100,0.0,1.0
2007-11-29,4.26,4.39,4.19,4.38,79000,42.6,43.9,41.9,43.8,7900,0.0,1.0
2007-11-30,4.08,4.44,4.05,4.33,164000,40.8,44.4,40.5,43.3,16400,0.0,1.0
2007-12-03,3.92,4.3,3.9,4.3,117000,39.2,43.0,39.0,43.0,11700,0.0,1.0
2007-12-04,3.85,4.01,3.82,4.0,107000,38.5,40.1,38.2,40.0,10700,0.0,1.0
2007-12-05,3.9,4.0,3.82,3.86,88000,39.0,40.0,38.2,38.6,8800,0.0,1.0
2007-12-06,4.02,4.05,3.86,3.86,99000,40.2,40.5,38.6,38.6,9900,0.0,1.0
2007-12-07,4.08,4.13,4.04,4.06,76000,40.8,41.3,40.4,40.6,7600,0.0,1.0
2007-12-10,4.12,4.15,4.07,4.12,51000,41.2,41.5,40.7,41.2,5100,0.0,1.0
2007-12-11,3.86,4.15,3.8,4.15,118000,38.6,41.5,38.0,41.5,11800,0.0,1.0
2007-12-12,3.89,4.1,3.85,3.97,107000,38.9,41.0,38.5,39.7,10700,0.0,1.0
2007-12-13,3.82,3.87,3.8,3.83,68000,38.2,38.7,38.0,38.3,6800,0.0,1.0
2007-12-14,3.83,3.88,3.8,3.8,340000,38.3,38.8,38.0,38.0,34000,0.0,1.0
2007-12-17,3.4,3.8,3.38,3.8,314000,34.0,38.0,33.8,38.0,31400,0.0,1.0
2007-12-18,3.38,3.68,3.11,3.46,317000,33.8,36.8,31.1,34.6,31700,0.0,1.0
2007-12-19,3.36,3.36,3.17,3.35,455000,33.6,33.6,31.7,33.5,45500,0.0,1.0
2007-12-20,3.97,4.0095,3.52,4.0,298000,39.7,40.095,35.2,40.0,29800,0.0,1.0
2007-12-21,4.46,4.52,3.89,4.09,459000,44.6,45.2,38.9,40.9,45900,0.0,1.0
2007-12-24,4.38,4.45,4.26,4.45,60000,43.8,44.5,42.6,44.5,6000,0.0,1.0
2007-12-26,4.28,5.15,4.2,4.3,195000,42.8,51.5,42.0,43.0,19500,0.0,1.0
2007-12-27,3.95,4.27,3.86,4.26,231000,39.5,42.7,38.6,42.6,23100,0.0,1.0
2007-12-28,3.54,3.98,3.53,3.85,430000,35.4,39.8,35.3,38.5,43000,0.0,1.0
2007-12-31,3.78,3.82,3.5,3.55,355000,37.8,38.2,35.0,35.5,35500,0.0,1.0
2008-01-02,3.55,3.92,3.5,3.8,173000,35.5,39.2,35.0,38.0,17300,0.0,1.0
2008-01-03,3.52,3.79,3.5,3.62,141000,35.2,37.9,35.0,36.2,14100,0.0,1.0
2008-01-04,3.4,3.76,3.38,3.5,159000,34.0,37.6,33.8,35.0,15900,0.0,1.0
2008-01-07,3.43,3.56,3.38,3.45,112000,34.3,35.6,33.8,34.5,11200,0.0,1.0
2008-01-08,3.42,3.6,3.4,3.44,113000,34.2,36.0,34.0,34.4,11300,0.0,1.0
2008-01-09,3.38,3.49,3.3,3.45,162000,33.8,34.9,33.0,34.5,16200,0.0,1.0
2008-01-10,3.29,3.38,3.23,3.35,302000,32.9,33.8,32.3,33.5,30200,0.0,1.0
2008-01-11,3.17,3.39,3.17,3.29,180000,31.7,33.9,31.7,32.9,18000,0.0,1.0
2008-01-14,3.18,3.37,3.15,3.27,184000,31.8,33.7,31.5,32.7,18400,0.0,1.0
2008-01-15,3.06,3.34,3.02,3.15,234000,30.6,33.4,30.2,31.5,23400,0.0,1.0
2008-01-16,3.32,3.4,3.06,3.06,209000,33.2,34.0,30.6,30.6,20900,0.0,1.0
2008-01-17,3.07,3.355,2.9801,3.33,391000,30.7,33.55,29.801,33.3,39100,0.0,1.0
2008-01-18,2.87,3.2,2.85,2.92,242000,28.7,32.0,28.5,29.2,24200,0.0,1.0
2008-01-22,2.72,2.9999,2.72,2.9,316000,27.2,29.999,27.2,29.0,31600,0.0,1.0
2008-01-23,2.54,2.72,2.31,2.71,438000,25.4,27.2,23.1,27.1,43800,0.0,1.0
2008-01-24,2.77,2.84,2.55,2.55,171000,27.7,28.4,25.5,25.5,17100,0.0,1.0
2008-01-25,2.61,2.88,2.6,2.82,155000,26.1,28.8,26.0,28.2,15500,0.0,1.0
2008-01-28,2.8,2.89,2.6,2.63,239000,28.0,28.9,26.0,26.3,23900,0.0,1.0
2008-01-29,3.11,3.15,2.76,2.89,161000,31.1,31.5,27.6,28.9,16100,0.0,1.0
2008-01-30,3.21,3.35,3.03,3.15,165000,32.1,33.5,30.3,31.5,16500,0.0,1.0
2008-01-31,3.14,3.35,3.13,3.2,174000,31.4,33.5,31.3,32.0,17400,0.0,1.0
2008-02-01,3.07,3.23,3.02,3.18,108000,30.7,32.3,30.2,31.8,10800,0.0,1.0
2008-02-04,2.91,3.07,2.833,3.07,105000,29.1,30.7,28.33,30.7,10500,0.0,1.0
2008-02-05,2.79,2.89,2.71,2.85,111000,27.9,28.9,27.1,28.5,11100,0.0,1.0
2008-02-06,2.69,2.87,2.63,2.87,143000,26.9,28.7,26.3,28.7,14300,0.0,1.0
2008-02-07,2.59,2.77,2.55,2.67,140000,25.9,27.7,25.5,26.7,14000,0.0,1.0
2008-02-08,2.48,2.79,2.45,2.59,441000,24.8,27.9,24.5,25.9,44100,0.0,1.0
2008-02-11,2.58,2.7,2.51,2.55,136000,25.8,27.0,25.1,25.5,13600,0.0,1.0
2008-02-12,2.37,2.68,2.35,2.6,320000,23.7,26.8,23.5,26.0,32000,0.0,1.0
2008-02-13,2.4,2.5894,2.36,2.42,370000,24.0,25.894,23.6,24.2,37000,0.0,1.0
2008-02-14,2.35,2.52,2.35,2.43,160000,23.5,25.2,23.5,24.3,16000,0.0,1.0
2008-02-15,2.29,2.49,2.26,2.34,216000,22.9,24.9,22.6,23.4,21600,0.0,1.0
2008-02-19,2.19,2.41,2.19,2.35,303000,21.9,24.1,21.9,23.5,30300,0.0,1.0
2008-02-20,2.13,2.25,2.09,2.23,349000,21.3,22.5,20.9,22.3,34900,0.0,1.0
2008-02-21,2.1,2.32,2.1,2.17,191000,21.0,23.2,21.0,21.7,19100,0.0,1.0
2008-02-22,2.19,2.29,2.1,2.24,201000,21.9,22.9,21.0,22.4,20100,0.0,1.0
2008-02-25,2.38,2.4,2.2,2.27,143000,23.8,24.0,22.0,22.7,14300,0.0,1.0
2008-02-26,2.47,2.5,2.38,2.4,193000,24.7,25.0,23.8,24.0,19300,0.0,1.0
2008-02-27,2.54,2.58,2.46,2.48,133000,25.4,25.8,24.6,24.8,13300,0.0,1.0
2008-02-28,2.64,2.68,2.55,2.59,128000,26.4,26.8,25.5,25.9,12800,0.0,1.0
2008-02-29,2.44,2.67,2.44,2.65,155000,24.4,26.7,24.4,26.5,15500,0.0,1.0
2008-03-03,2.3,2.44,2.26,2.44,136000,23.0,24.4,22.6,24.4,13600,0.0,1.0
2008-03-04,2.22,2.3,2.15,2.28,157000,22.2,23.0,21.5,22.8,15700,0.0,1.0
2008-03-05,2.2,2.39,2.16,2.24,100000,22.0,23.9,21.6,22.4,10000,0.0,1.0
2008-03-06,2.14,2.27,2.14,2.18,123000,21.4,22.7,21.4,21.8,12300,0.0,1.0
2008-03-07,2.06,2.14,2.06,2.12,194000,20.6,21.4,20.6,21.2,19400,0.0,1.0
2008-03-10,1.9,2.063,1.9,2.06,240000,19.0,20.63,19.0,20.6,24000,0.0,1.0
2008-03-11,2.35,2.35,1.9,1.9,211000,23.5,23.5,19.0,19.0,21100,0.0,1.0
2008-03-12,2.46,2.57,2.36,2.49,311000,24.6,25.7,23.6,24.9,31100,0.0,1.0
2008-03-13,2.55,2.56,2.43,2.44,197000,25.5,25.6,24.3,24.4,19700,0.0,1.0
2008-03-14,2.33,2.64,2.32,2.6,204000,23.3,26.4,23.2,26.0,20400,0.0,1.0
2008-03-17,2.31,2.5,2.15,2.28,246000,23.1,25.0,21.5,22.8,24600,0.0,1.0
2008-03-18,2.55,2.55,2.32,2.32,221000,25.5,25.5,23.2,23.2,22100,0.0,1.0
2008-03-19,2.45,2.72,2.44,2.59,200000,24.5,27.2,24.4,25.9,20000,0.0,1.0
2008-03-20,2.78,2.96,2.56,2.68,758000,27.8,29.6,25.6,26.8,75800,0.0,1.0
2008-03-24,3.03,3.09,2.83,2.83,389000,30.3,30.9,28.3,28.3,38900,0.0,1.0
2008-03-25,3.07,3.1,2.82,3.05,246000,30.7,31.0,28.2,30.5,24600,0.0,1.0
2008-03-26,3.07,3.12,2.91,3.02,117000,30.7,31.2,29.1,30.2,11700,0.0,1.0
2008-03-27,3.35,3.35,3.07,3.07,280000,33.5,33.5,30.7,30.7,28000,0.0,1.0
2008-03-28,2.82,3.47,2.8,3.37,360000,28.2,34.7,28.0,33.7,36000,0.0,1.0
2008-03-31,2.83,3.25,2.8,2.86,158000,28.3,32.5,28.0,28.6,15800,0.0,1.0
2008-04-01,3.07,3.15,2.76,2.77,154000,30.7,31.5,27.6,27.7,15400,0.0,1.0
2008-04-02,3.02,3.17,2.85,3.1,114000,30.2,31.7,28.5,31.0,11400,0.0,1.0
2008-04-03,2.97,3.0,2.77,3.0,74000,29.7,30.0,27.7,30.0,7400,0.0,1.0
2008-04-04,3.01,3.14,2.87,2.98,81000,30.1,31.4,28.7,29.8,8100,0.0,1.0
2008-04-07,2.95,3.34,2.9,3.34,291000,29.5,33.4,29.0,33.4,29100,0.0,1.0
2008-04-08,2.96,3.15,2.8799,2.95,170000,29.6,31.5,28.799,29.5,17000,0.0,1.0
2008-04-09,2.94,3.01,2.81,2.98,98000,29.4,30.1,28.1,29.8,9800,0.0,1.0
2008-04-10,2.64,2.99,2.6,2.97,309000,26.4,29.9,26.0,29.7,30900,0.0,1.0
2008-04-11,2.53,2.7,2.52,2.61,167000,25.3,27.0,25.2,26.1,16700,0.0,1.0
2008-04-14,2.5,2.66,2.5,2.52,127000,25.0,26.6,25.0,25.2,12700,0.0,1.0
2008-04-15,2.97,2.99,2.53,2.55,187000,29.7,29.9,25.3,25.5,18700,0.0,1.0
2008-04-16,2.98,2.99,2.85,2.95,150000,29.8,29.9,28.5,29.5,15000,0.0,1.0
2008-04-17,3.01,3.07,2.81,3.0,228000,30.1,30.7,28.1,30.0,22800,0.0,1.0
2008-04-18,2.9,3.08,2.81,3.08,100000,29.0,30.8,28.1,30.8,10000,0.0,1.0
2008-04-21,3.03,3.13,2.86,3.0,201000,30.3,31.3,28.6,30.0,20100,0.0,1.0
2008-04-22,2.85,3.08,2.85,3.08,112000,28.5,30.8,28.5,30.8,11200,0.0,1.0
2008-04-23,2.95,3.0,2.86,2.87,135000,29.5,30.0,28.6,28.7,13500,0.0,1.0
2008-04-24,2.96,3.02,2.82,2.96,67000,29.6,30.2,28.2,29.6,6700,0.0,1.0
2008-04-25,2.95,3.0,2.86,2.98,40000,29.5,30.0,28.6,29.8,4000,0.0,1.0
2008-04-28,2.91,3.02,2.88,3.0,91000,29.1,30.2,28.8,30.0,9100,0.0,1.0
2008-04-29,2.78,2.96,2.78,2.92,119000,27.8,29.6,27.8,29.2,11900,0.0,1.0
2008-04-30,2.68,2.89,2.68,2.8,105000,26.8,28.9,26.8,28.0,10500,0.0,1.0
2008-05-01,2.65,2.77,2.62,2.67,117731,26.5,27.7,26.2,26.7,11773.1,0.0,1.0
2008-05-02,2.68,2.77,2.57,2.69,128519,26.8,27.7,25.7,26.9,12851.9,0.0,1.0
2008-05-05,2.55,2.68,2.53,2.68,142000,25.5,26.8,25.3,26.8,14200,0.0,1.0
2008-05-06,2.74,2.74,2.54,2.54,164000,27.4,27.4,25.4,25.4,16400,0.0,1.0
2008-05-07,2.46,2.78,2.45,2.73,276000,24.6,27.8,24.5,27.3,27600,0.0,1.0
2008-05-08,2.49,2.57,2.47,2.47,113000,24.9,25.7,24.7,24.7,11300,0.0,1.0
2008-05-09,2.58,2.6,2.45,2.47,125000,25.8,26.0,24.5,24.7,12500,0.0,1.0
2008-05-12,2.6,2.7,2.56,2.7,206000,26.0,27.0,25.6,27.0,20600,0.0,1.0
2008-05-13,2.59,2.69,2.58,2.69,152000,25.9,26.9,25.8,26.9,15200,0.0,1.0
2008-05-14,2.59,2.67,2.57,2.6,79000,25.9,26.7,25.7,26.0,7900,0.0,1.0
2008-05-15,2.54,2.68,2.52,2.68,153000,25.4,26.8,25.2,26.8,15300,0.0,1.0
2008-05-16,2.48,2.72,2.47,2.67,287000,24.8,27.2,24.7,26.7,28700,0.0,1.0
2008-05-19,2.45,2.5,2.4,2.45,218000,24.5,25.0,24.0,24.5,21800,0.0,1.0
2008-05-20,2.48,2.59,2.42,2.55,166000,24.8,25.9,24.2,25.5,16600,0.0,1.0
2008-05-21,2.42,2.54,2.35,2.51,144000,24.2,25.4,23.5,25.1,14400,0.0,1.0
2008-05-22,2.5,2.5,2.33,2.42,146000,25.0,25.0,23.3,24.2,14600,0.0,1.0
2008-05-23,2.48,2.69,2.47,2.69,144000,24.8,26.9,24.7,26.9,14400,0.0,1.0
2008-05-27,2.61,2.7,2.52,2.7,216000,26.1,27.0,25.2,27.0,21600,0.0,1.0
2008-05-28,2.55,2.63,2.51,2.62,86000,25.5,26.3,25.1,26.2,8600,0.0,1.0
2008-05-29,2.55,2.65,2.51,2.54,154000,25.5,26.5,25.1,25.4,15400,0.0,1.0
2008-05-30,2.47,2.6,2.45,2.56,159000,24.7,26.0,24.5,25.6,15900,0.0,1.0
2008-06-02,2.37,2.57,2.35,2.48,366000,23.7,25.7,23.5,24.8,36600,0.0,1.0
2008-06-03,2.33,2.5,2.3,2.38,132000,23.3,25.0,23.0,23.8,13200,0.0,1.0
2008-06-04,2.37,2.47,2.31,2.33,90000,23.7,24.7,23.1,23.3,9000,0.0,1.0
2008-06-05,2.39,2.45,2.368,2.38,125000,23.9,24.5,23.68,23.8,12500,0.0,1.0
2008-06-06,2.3,2.4,2.29,2.37,88000,23.0,24.0,22.9,23.7,8800,0.0,1.0
2008-06-09,2.25,2.44,2.23,2.3,124000,22.5,24.4,22.3,23.0,12400,0.0,1.0
2008-06-10,2.21,2.3,2.19,2.23,133000,22.1,23.0,21.9,22.3,13300,0.0,1.0
2008-06-11,2.13,2.29,2.1,2.21,168000,21.3,22.9,21.0,22.1,16800,0.0,1.0
2008-06-12,2.25,2.27,2.1,2.1,79000,22.5,22.7,21.0,21.0,7900,0.0,1.0
2008-06-13,2.3,2.3,2.16,2.28,51000,23.0,23.0,21.6,22.8,5100,0.0,1.0
2008-06-16,2.24,2.2999,2.18,2.29,54000,22.4,22.999,21.8,22.9,5400,0.0,1.0
2008-06-17,2.33,2.39,2.25,2.25,57000,23.3,23.9,22.5,22.5,5700,0.0,1.0
2008-06-18,2.35,2.39,2.31,2.35,41000,23.5,23.9,23.1,23.5,4100,0.0,1.0
2008-06-19,2.47,2.47,2.35,2.35,96000,24.7,24.7,23.5,23.5,9600,0.0,1.0
2008-06-20,2.51,2.54,2.39,2.43,173000,25.1,25.4,23.9,24.3,17300,0.0,1.0
2008-06-23,2.43,2.47,2.36,2.42,78000,24.3,24.7,23.6,24.2,7800,0.0,1.0
2008-06-24,2.37,2.43,2.35,2.38,66000,23.7,24.3,23.5,23.8,6600,0.0,1.0
2008-06-25,2.38,2.45,2.34,2.35,41000,23.8,24.5,23.4,23.5,4100,0.0,1.0
2008-06-26,2.42,2.55,2.2,2.33,305000,24.2,25.5,22.0,23.3,30500,0.0,1.0
2008-06-27,2.56,2.73,2.32,2.42,3660000,25.6,27.3,23.2,24.2,366000,0.0,1.0
2008-06-30,2.49,2.72,2.44,2.62,172000,24.9,27.2,24.4,26.2,17200,0.0,1.0
2008-07-01,2.53,2.66,2.5,2.5,157000,25.3,26.6,25.0,25.0,15700,0.0,1.0
2008-07-02,2.58,2.82,2.56,2.57,169000,25.8,28.2,25.6,25.7,16900,0.0,1.0
2008-07-03,2.38,2.72,2.33,2.58,73000,23.8,27.2,23.3,25.8,7300,0.0,1.0
2008-07-07,2.59,2.73,2.41,2.44,188000,25.9,27.3,24.1,24.4,18800,0.0,1.0
2008-07-08,2.5,2.61,2.38,2.6,120000,25.0,26.1,23.8,26.0,12000,0.0,1.0
2008-07-09,2.45,2.54,2.4,2.45,41694,24.5,25.4,24.0,24.5,4169.4,0.0,1.0
2008-07-10,2.45,2.56,2.37,2.44,53239,24.5,25.6,23.7,24.4,5323.9,0.0,1.0
2008-07-11,2.35,2.6,2.229,2.43,163000,23.5,26.0,22.29,24.3,16300,0.0,1.0
2008-07-14,2.29,2.44,2.2,2.43,91000,22.9,24.4,22.0,24.3,9100,0.0,1.0
2008-07-15,2.16,2.222,2.01,2.22,181000,21.6,22.22,20.1,22.2,18100,0.0,1.0
2008-07-16,2.27,2.27,2.1,2.13,48000,22.7,22.7,21.0,21.3,4800,0.0,1.0
2008-07-17,2.22,2.31,2.1,2.31,84000,22.2,23.1,21.0,23.1,8400,0.0,1.0
2008-07-18,2.15,2.23,2.15,2.22,39000,21.5,22.3,21.5,22.2,3900,0.0,1.0
2008-07-21,2.31,2.31,2.22,2.22,62000,23.1,23.1,22.2,22.2,6200,0.0,1.0
2008-07-22,2.37,2.39,2.27,2.3,28000,23.7,23.9,22.7,23.0,2800,0.0,1.0
2008-07-23,2.42,2.42,2.35,2.35,23000,24.2,24.2,23.5,23.5,2300,0.0,1.0
2008-07-24,2.31,2.42,2.23,2.38,48000,23.1,24.2,22.3,23.8,4800,0.0,1.0
2008-07-25,2.31,2.34,2.26,2.31,21000,23.1,23.4,22.6,23.1,2100,0.0,1.0
2008-07-28,2.2,2.33,2.18,2.33,34000,22.0,23.3,21.8,23.3,3400,0.0,1.0
2008-07-29,2.1,2.16,2.01,2.16,147000,21.0,21.6,20.1,21.6,14700,0.0,1.0
2008-07-30,2.18,2.2,2.06,2.08,60000,21.8,22.0,20.6,20.8,6000,0.0,1.0
2008-07-31,2.11,2.2,2.1,2.12,21000,21.1,22.0,21.0,21.2,2100,0.0,1.0
2008-08-01,2.14,2.2,2.11,2.11,43000,21.4,22.0,21.1,21.1,4300,0.0,1.0
2008-08-04,2.11,2.2,2.08,2.09,108000,21.1,22.0,20.8,20.9,10800,0.0,1.0
2008-08-05,2.02,2.17,2.01,2.17,143000,20.2,21.7,20.1,21.7,14300,0.0,1.0
2008-08-06,2.07,2.07,2.01,2.01,132000,20.7,20.7,20.1,20.1,13200,0.0,1.0
2008-08-07,2.0199,2.1,1.98,2.1,110000,20.199,21.0,19.8,21.0,11000,0.0,1.0
2008-08-08,1.93,2.02,1.93,2.02,135000,19.3,20.2,19.3,20.2,13500,0.0,1.0
2008-08-11,1.95,2.0,1.92,1.97,99000,19.5,20.0,19.2,19.7,9900,0.0,1.0
2008-08-12,1.82,1.94,1.66,1.91,179000,18.2,19.4,16.6,19.1,17900,0.0,1.0
2008-08-13,1.99,1.99,1.81,1.81,108000,19.9,19.9,18.1,18.1,10800,0.0,1.0
2008-08-14,1.81,2.02,1.79,1.95,383000,18.1,20.2,17.9,19.5,38300,0.0,1.0
2008-08-15,1.7,1.89,1.67,1.77,146000,17.0,18.9,16.7,17.7,14600,0.0,1.0
2008-08-18,1.74,1.76,1.7,1.74,101000,17.4,17.6,17.0,17.4,10100,0.0,1.0
2008-08-19,1.83,1.88,1.74,1.75,36000,18.3,18.8,17.4,17.5,3600,0.0,1.0
2008-08-20,1.75,1.88,1.73,1.85,113000,17.5,18.8,17.3,18.5,11300,0.0,1.0
2008-08-21,1.68,1.81,1.66,1.68,44000,16.8,18.1,16.6,16.8,4400,0.0,1.0
2008-08-22,1.66,1.74,1.66,1.7,57000,16.6,17.4,16.6,17.0,5700,0.0,1.0
2008-08-25,1.63,1.7,1.61,1.69,51000,16.3,17.0,16.1,16.9,5100,0.0,1.0
2008-08-26,1.76,1.77,1.65,1.65,49000,17.6,17.7,16.5,16.5,4900,0.0,1.0
2008-08-27,1.75,1.8,1.75,1.8,54000,17.5,18.0,17.5,18.0,5400,0.0,1.0
2008-08-28,1.71,1.7799,1.67,1.75,50000,17.1,17.799,16.7,17.5,5000,0.0,1.0
2008-08-29,1.75,1.85,1.74,1.8,162000,17.5,18.5,17.4,18.0,16200,0.0,1.0
2008-09-02,1.77,1.78,1.76,1.78,93000,17.7,17.8,17.6,17.8,9300,0.0,1.0
2008-09-03,1.78,1.8,1.75,1.8,32000,17.8,18.0,17.5,18.0,3200,0.0,1.0
2008-09-04,1.65,1.8,1.65,1.8,62000,16.5,18.0,16.5,18.0,6200,0.0,1.0
2008-09-05,1.71,1.72,1.55,1.67,94000,17.1,17.2,15.5,16.7,9400,0.0,1.0
2008-09-08,1.64,1.72,1.64,1.69,71000,16.4,17.2,16.4,16.9,7100,0.0,1.0
2008-09-09,1.54,1.6791,1.54,1.66,67000,15.4,16.791,15.4,16.6,6700,0.0,1.0
2008-09-10,1.53,1.58,1.5,1.54,151000,15.3,15.8,15.0,15.4,15100,0.0,1.0
2008-09-11,1.54,1.59,1.5,1.5,100000,15.4,15.9,15.0,15.0,10000,0.0,1.0
2008-09-12,1.53,1.6,1.49,1.6,40000,15.3,16.0,14.9,16.0,4000,0.0,1.0
2008-09-15,1.51,1.61,1.49,1.5,65000,15.1,16.1,14.9,15.0,6500,0.0,1.0
2008-09-16,1.44,1.5,1.41,1.5,108000,14.4,15.0,14.1,15.0,10800,0.0,1.0
2008-09-17,1.41,1.5,1.41,1.44,82000,14.1,15.0,14.1,14.4,8200,0.0,1.0
2008-09-18,1.9,1.9,1.4,1.4,243000,19.0,19.0,14.0,14.0,24300,0.0,1.0
2008-09-19,1.7,1.82,1.58,1.58,131000,17.0,18.2,15.8,15.8,13100,0.0,1.0
2008-09-22,1.722,1.8,1.7,1.79,71000,17.22,18.0,17.0,17.9,7100,0.0,1.0
2008-09-23,1.58,1.79,1.58,1.78,115000,15.8,17.9,15.8,17.8,11500,0.0,1.0
2008-09-24,1.56,1.7,1.53,1.55,53000,15.6,17.0,15.3,15.5,5300,0.0,1.0
2008-09-25,1.63,1.68,1.57,1.6,61000,16.3,16.8,15.7,16.0,6100,0.0,1.0
2008-09-26,1.31,1.62,1.3,1.55,363000,13.1,16.2,13.0,15.5,36300,0.0,1.0
2008-09-29,1.1,1.4,0.8,1.34,665000,11.0,14.0,8.0,13.4,66500,0.0,1.0
2008-09-30,1.04,1.3,1.04,1.14,250000,10.4,13.0,10.4,11.4,25000,0.0,1.0
2008-10-01,1.01,1.13,1.01,1.06,213000,10.1,11.3,10.1,10.6,21300,0.0,1.0
2008-10-02,0.95,1.09,0.95,1.09,224000,9.5,10.9,9.5,10.9,22400,0.0,1.0
2008-10-03,0.95,1.18,0.95,1.07,238000,9.5,11.8,9.5,10.7,23800,0.0,1.0
2008-10-06,0.85,1.04,0.85,0.96,256000,8.5,10.4,8.5,9.6,25600,0.0,1.0
2008-10-07,0.81,0.95,0.81,0.95,280000,8.1,9.5,8.1,9.5,28000,0.0,1.0
2008-10-08,0.7675,0.82,0.76,0.81,218000,7.675,8.2,7.6,8.1,21800,0.0,1.0
2008-10-09,0.82,0.88,0.7625,0.7625,279000,8.2,8.8,7.625,7.625,27900,0.0,1.0
2008-10-10,0.78,0.85,0.76,0.85,119000,7.8,8.5,7.6,8.5,11900,0.0,1.0
2008-10-13,0.836,0.85,0.79,0.8254,143000,8.36,8.5,7.9,8.254,14300,0.0,1.0
2008-10-14,1.11,1.19,0.88,0.89,284000,11.1,11.9,8.8,8.9,28400,0.0,1.0
2008-10-15,1.01,1.05,0.98,1.05,48000,10.1,10.5,9.8,10.5,4800,0.0,1.0
2008-10-16,1.09,1.2,1.05,1.09,163000,10.9,12.0,10.5,10.9,16300,0.0,1.0
2008-10-17,1.18,1.22,0.77,1.22,105000,11.8,12.2,7.7,12.2,10500,0.0,1.0
2008-10-20,1.16,1.3,1.13,1.2,97000,11.6,13.0,11.3,12.0,9700,0.0,1.0
2008-10-21,1.11,1.25,1.1,1.11,200000,11.1,12.5,11.0,11.1,20000,0.0,1.0
2008-10-22,1.15,1.22,1.1,1.1,31971,11.5,12.2,11.0,11.0,3197.1,0.0,1.0
2008-10-23,1.11,1.21,1.11,1.17,30049,11.1,12.1,11.1,11.7,3004.9,0.0,1.0
2008-10-24,1.03,1.11,1.01,1.1,103000,10.3,11.1,10.1,11.0,10300,0.0,1.0
2008-10-27,1.01,1.08,1.01,1.05,50000,10.1,10.8,10.1,10.5,5000,0.0,1.0
2008-10-28,1.03,1.05,0.99,1.048,50000,10.3,10.5,9.9,10.48,5000,0.0,1.0
2008-10-29,1.1,1.14,1.0,1.0,72000,11.0,11.4,10.0,10.0,7200,0.0,1.0
2008-10-30,1.17,1.18,1.12,1.18,62000,11.7,11.8,11.2,11.8,6200,0.0,1.0
2008-10-31,1.2,1.2499,1.19,1.23,101000,12.0,12.499,11.9,12.3,10100,0.0,1.0
2008-11-03,1.39,1.4,1.23,1.25,113000,13.9,14.0,12.3,12.5,11300,0.0,1.0
2008-11-04,1.43,1.47,1.41,1.45,113000,14.3,14.7,14.1,14.5,11300,0.0,1.0
2008-11-05,1.52,1.53,1.45,1.47,93000,15.2,15.3,14.5,14.7,9300,0.0,1.0
2008-11-06,1.448,1.55,1.43,1.55,95000,14.48,15.5,14.3,15.5,9500,0.0,1.0
2008-11-07,1.4,1.51,1.35,1.5,66000,14.0,15.1,13.5,15.0,6600,0.0,1.0
2008-11-10,1.28,1.42,1.21,1.37,84000,12.8,14.2,12.1,13.7,8400,0.0,1.0
2008-11-11,1.35,1.35,1.282,1.29,57000,13.5,13.5,12.82,12.9,5700,0.0,1.0
2008-11-12,1.33,1.3899,1.25,1.28,72000,13.3,13.899,12.5,12.8,7200,0.0,1.0
2008-11-13,1.29,1.34,1.06,1.29,137000,12.9,13.4,10.6,12.9,13700,0.0,1.0
2008-11-14,1.4,1.48,1.25,1.3,237000,14.0,14.8,12.5,13.0,23700,0.0,1.0
2008-11-17,1.57,1.5799,1.44,1.45,178000,15.7,15.799,14.4,14.5,17800,0.0,1.0
2008-11-18,1.77,1.78,1.6,1.6,226000,17.7,17.8,16.0,16.0,22600,0.0,1.0
2008-11-19,1.78,1.89,1.74,1.88,468000,17.8,18.9,17.4,18.8,46800,0.0,1.0
2008-11-20,1.52,1.84,1.45,1.81,219000,15.2,18.4,14.5,18.1,21900,0.0,1.0
2008-11-21,1.59,1.65,1.4,1.6,105000,15.9,16.5,14.0,16.0,10500,0.0,1.0
2008-11-24,1.5,1.6501,1.3,1.65,121000,15.0,16.501,13.0,16.5,12100,0.0,1.0
2008-11-25,1.44,1.69,1.42,1.61,53000,14.4,16.9,14.2,16.1,5300,0.0,1.0
2008-11-26,1.4,1.4552,1.2,1.38,233000,14.0,14.552,12.0,13.8,23300,0.0,1.0
2008-11-28,1.28,1.38,1.25,1.35,98000,12.8,13.8,12.5,13.5,9800,0.0,1.0
2008-12-01,1.2,1.31,1.12,1.3,58000,12.0,13.1,11.2,13.0,5800,0.0,1.0
2008-12-02,1.3,1.32,1.2,1.2,47000,13.0,13.2,12.0,12.0,4700,0.0,1.0
2008-12-03,1.29,1.3,1.14,1.14,27000,12.9,13.0,11.4,11.4,2700,0.0,1.0
2008-12-04,1.25,1.32,1.22,1.32,54000,12.5,13.2,12.2,13.2,5400,0.0,1.0
2008-12-05,1.374,1.45,1.25,1.29,87000,13.74,14.5,12.5,12.9,8700,0.0,1.0
2008-12-08,1.474,1.55,1.41,1.45,74000,14.74,15.5,14.1,14.5,7400,0.0,1.0
2008-12-09,1.48,1.55,1.4,1.55,49000,14.8,15.5,14.0,15.5,4900,0.0,1.0
2008-12-10,1.42,1.5,1.35,1.45,71000,14.2,15.0,13.5,14.5,7100,0.0,1.0
2008-12-11,1.466,1.49,1.39,1.4,53000,14.66,14.9,13.9,14.0,5300,0.0,1.0
2008-12-12,1.33,1.49,1.2708,1.39,91000,13.3,14.9,12.708,13.9,9100,0.0,1.0
2008-12-15,1.47,1.47,1.3,1.31,44000,14.7,14.7,13.0,13.1,4400,0.0,1.0
2008-12-16,1.3799,1.45,1.3,1.4,74000,13.799,14.5,13.0,14.0,7400,0.0,1.0
2008-12-17,1.33,1.37,1.32,1.37,42000,13.3,13.7,13.2,13.7,4200,0.0,1.0
2008-12-18,1.25,1.4,1.25,1.4,58000,12.5,14.0,12.5,14.0,5800,0.0,1.0
2008-12-19,1.2,1.33,1.14,1.32,78000,12.0,13.3,11.4,13.2,7800,0.0,1.0
2008-12-22,1.11,1.215,1.1,1.16,91000,11.1,12.15,11.0,11.6,9100,0.0,1.0
2008-12-23,1.0,1.25,1.0,1.2,214000,10.0,12.5,10.0,12.0,21400,0.0,1.0
2008-12-24,1.0255,1.05,0.99,1.02,68000,10.255,10.5,9.9,10.2,6800,0.0,1.0
2008-12-26,1.0,1.04,0.99,0.99,74000,10.0,10.4,9.9,9.9,7400,0.0,1.0
2008-12-29,0.9501,1.01,0.95,1.0,166000,9.501,10.1,9.5,10.0,16600,0.0,1.0
2008-12-30,0.93,0.9515,0.9002,0.95,127000,9.3,9.515,9.002,9.5,12700,0.0,1.0
2008-12-31,0.92,0.98,0.9002,0.92,75000,9.2,9.8,9.002,9.2,7500,0.0,1.0
2009-01-02,1.05,1.1,0.92,0.95,73000,10.5,11.0,9.2,9.5,7300,0.0,1.0
2009-01-05,1.17,1.17,1.05,1.08,58000,11.7,11.7,10.5,10.8,5800,0.0,1.0
2009-01-06,1.2,1.23,1.1,1.18,124000,12.0,12.3,11.0,11.8,12400,0.0,1.0
2009-01-07,1.17,1.24,1.14,1.24,43000,11.7,12.4,11.4,12.4,4300,0.0,1.0
2009-01-08,1.16,1.21,1.12,1.21,36000,11.6,12.1,11.2,12.1,3600,0.0,1.0
2009-01-09,1.122,1.18,1.11,1.18,17000,11.22,11.8,11.1,11.8,1700,0.0,1.0
2009-01-12,1.04,1.18,1.03,1.17,79000,10.4,11.8,10.3,11.7,7900,0.0,1.0
2009-01-13,0.97,1.07,0.97,1.07,67000,9.7,10.7,9.7,10.7,6700,0.0,1.0
2009-01-14,0.98,1.04,0.96,1.0,87000,9.8,10.4,9.6,10.0,8700,0.0,1.0
2009-01-15,0.92,1.02,0.92,1.02,51000,9.2,10.2,9.2,10.2,5100,0.0,1.0
2009-01-16,0.9,1.0,0.88,0.96,81217,9.0,10.0,8.8,9.6,8121.7,0.0,1.0
2009-01-20,0.94,0.97,0.9,0.93,71857,9.4,9.7,9.0,9.3,7185.7,0.0,1.0
2009-01-21,0.8901,0.94,0.84,0.94,93000,8.901,9.4,8.4,9.4,9300,0.0,1.0
2009-01-22,0.9,0.95,0.87,0.92,57000,9.0,9.5,8.7,9.2,5700,0.0,1.0
2009-01-23,0.87,0.93,0.85,0.93,114000,8.7,9.3,8.5,9.3,11400,0.0,1.0
2009-01-26,0.85,1.1,0.85,1.1,115000,8.5,11.0,8.5,11.0,11500,0.0,1.0
2009-01-27,0.855,0.92,0.85,0.92,70000,8.55,9.2,8.5,9.2,7000,0.0,1.0
2009-01-28,0.8701,0.92,0.84,0.85,74000,8.701,9.2,8.4,8.5,7400,0.0,1.0
2009-01-29,0.89,0.97,0.87,0.91,72000,8.9,9.7,8.7,9.1,7200,0.0,1.0
2009-01-30,0.87,0.92,0.87,0.87,163000,8.7,9.2,8.7,8.7,16300,0.0,1.0
2009-02-02,0.9,0.91,0.88,0.89,78000,9.0,9.1,8.8,8.9,7800,0.0,1.0
2009-02-03,0.87,0.9108,0.85,0.9,89000,8.7,9.108,8.5,9.0,8900,0.0,1.0
2009-02-04,0.83,0.9,0.82,0.9,59000,8.3,9.0,8.2,9.0,5900,0.0,1.0
2009-02-05,0.88,0.9,0.81,0.84,108000,8.8,9.0,8.1,8.4,10800,0.0,1.0
2009-02-06,0.83,0.9,0.78,0.88,149000,8.3,9.0,7.8,8.8,14900,0.0,1.0
2009-02-09,0.79,0.84,0.78,0.81,58000,7.9,8.4,7.8,8.1,5800,0.0,1.0
2009-02-10,0.78,0.8001,0.76,0.8,67000,7.8,8.001,7.6,8.0,6700,0.0,1.0
2009-02-11,0.73,0.8,0.7154,0.8,87000,7.3,8.0,7.154,8.0,8700,0.0,1.0
2009-02-12,0.72,0.73,0.7,0.7,67000,7.2,7.3,7.0,7.0,6700,0.0,1.0
2009-02-13,0.7001,0.72,0.7,0.71,67000,7.001,7.2,7.0,7.1,6700,0.0,1.0
2009-02-17,0.5641,0.8,0.5522,0.8,203000,5.641,8.0,5.522,8.0,20300,0.0,1.0
2009-02-18,0.55,0.578,0.52,0.56,143000,5.5,5.78,5.2,5.6,14300,0.0,1.0
2009-02-19,0.57,0.63,0.5499,0.55,78000,5.7,6.3,5.499,5.5,7800,0.0,1.0
2009-02-20,0.42,0.49,0.41,0.45,475000,4.2,4.9,4.1,4.5,47500,0.0,1.0
2009-02-23,0.4099,0.43,0.37,0.42,258000,4.099,4.3,3.7,4.2,25800,0.0,1.0
2009-02-24,0.43,0.5,0.37,0.39,188000,4.3,5.0,3.7,3.9,18800,0.0,1.0
2009-02-25,0.39,0.49,0.39,0.43,165000,3.9,4.9,3.9,4.3,16500,0.0,1.0
2009-02-26,0.4,0.44,0.39,0.4,251000,4.0,4.4,3.9,4.0,25100,0.0,1.0
2009-02-27,0.39,0.44,0.39,0.4,242000,3.9,4.4,3.9,4.0,24200,0.0,1.0
2009-03-02,0.38,0.42,0.37,0.4,61000,3.8,4.2,3.7,4.0,6100,0.0,1.0
2009-03-03,0.36,0.4,0.36,0.38,78000,3.6,4.0,3.6,3.8,7800,0.0,1.0
2009-03-04,0.36,0.39,0.36,0.36,73000,3.6,3.9,3.6,3.6,7300,0.0,1.0
2009-03-05,0.36,0.42,0.36,0.42,100000,3.6,4.2,3.6,4.2,10000,0.0,1.0
2009-03-06,0.43,0.5,0.41,0.44,126000,4.3,5.0,4.1,4.4,12600,0.0,1.0
2009-03-09,0.53,0.55,0.45,0.45,210000,5.3,5.5,4.5,4.5,21000,0.0,1.0
2009-03-10,0.56,0.58,0.525,0.55,70000,5.6,5.8,5.25,5.5,7000,0.0,1.0
2009-03-11,0.51,0.5597,0.5,0.53,55000,5.1,5.597,5.0,5.3,5500,0.0,1.0
2009-03-12,0.49,0.52,0.4751,0.48,34000,4.9,5.2,4.751,4.8,3400,0.0,1.0
2009-03-13,0.41,0.51,0.41,0.51,73000,4.1,5.1,4.1,5.1,7300,0.0,1.0
2009-03-16,0.46,0.48,0.442,0.48,80000,4.6,4.8,4.42,4.8,8000,0.0,1.0
2009-03-17,0.44,0.48,0.44,0.478,62000,4.4,4.8,4.4,4.78,6200,0.0,1.0
2009-03-18,0.45,0.48,0.45,0.45,74000,4.5,4.8,4.5,4.5,7400,0.0,1.0
2009-03-19,0.49,0.5,0.47,0.5,79000,4.9,5.0,4.7,5.0,7900,0.0,1.0
2009-03-20,0.48,0.49,0.47,0.49,33000,4.8,4.9,4.7,4.9,3300,0.0,1.0
2009-03-23,0.46,0.52,0.46,0.48,90000,4.6,5.2,4.6,4.8,9000,0.0,1.0
2009-03-24,0.475,0.48,0.45,0.48,104000,4.75,4.8,4.5,4.8,10400,0.0,1.0
2009-03-25,0.4601,0.5,0.46,0.4749,86000,4.601,5.0,4.6,4.749,8600,0.0,1.0
2009-03-26,0.49,0.5,0.46,0.46,94000,4.9,5.0,4.6,4.6,9400,0.0,1.0
2009-03-27,0.54,0.58,0.49,0.49,149000,5.4,5.8,4.9,4.9,14900,0.0,1.0
2009-03-30,0.5,0.542,0.49,0.54,57000,5.0,5.42,4.9,5.4,5700,0.0,1.0
2009-03-31,0.5599,0.59,0.5,0.5,111000,5.599,5.9,5.0,5.0,11100,0.0,1.0
2009-04-01,0.63,0.67,0.578,0.58,191000,6.3,6.7,5.78,5.8,19100,0.0,1.0
2009-04-02,0.702,0.75,0.678,0.75,214000,7.02,7.5,6.78,7.5,21400,0.0,1.0
2009-04-03,0.62,0.72,0.62,0.7,97000,6.2,7.2,6.2,7.0,9700,0.0,1.0
2009-04-06,0.6102,0.62,0.6,0.62,39000,6.102,6.2,6.0,6.2,3900,0.0,1.0
2009-04-07,0.6,0.64,0.6,0.6024,53000,6.0,6.4,6.0,6.024,5300,0.0,1.0
2009-04-08,0.62,0.62,0.6,0.6,20000,6.2,6.2,6.0,6.0,2000,0.0,1.0
2009-04-09,0.5999,0.7,0.59,0.61,83000,5.999,7.0,5.9,6.1,8300,0.0,1.0
2009-04-13,0.55,0.6,0.54,0.59,98000,5.5,6.0,5.4,5.9,9800,0.0,1.0
2009-04-14,0.61,0.65,0.55,0.6,101000,6.1,6.5,5.5,6.0,10100,0.0,1.0
2009-04-15,0.59,0.65,0.59,0.6,69000,5.9,6.5,5.9,6.0,6900,0.0,1.0
2009-04-16,0.58,0.62,0.566,0.58,78000,5.8,6.2,5.66,5.8,7800,0.0,1.0
2009-04-17,0.57,0.61,0.57,0.6,61000,5.7,6.1,5.7,6.0,6100,0.0,1.0
2009-04-20,0.5016,0.58,0.5,0.572,111000,5.016,5.8,5.0,5.72,11100,0.0,1.0
2009-04-21,0.5603,0.59,0.5,0.525,87000,5.603,5.9,5.0,5.25,8700,0.0,1.0
2009-04-22,0.5501,0.7,0.53,0.53,92000,5.501,7.0,5.3,5.3,9200,0.0,1.0
2009-04-23,0.55,0.58,0.54,0.58,83000,5.5,5.8,5.4,5.8,8300,0.0,1.0
2009-04-24,0.49,0.6,0.46,0.52,162000,4.9,6.0,4.6,5.2,16200,0.0,1.0
2009-04-27,0.4,0.539,0.39,0.539,297000,4.0,5.39,3.9,5.39,29700,0.0,1.0
2009-04-28,0.63,0.63,0.42,0.42,310000,6.3,6.3,4.2,4.2,31000,0.0,1.0
2009-04-29,0.59,0.72,0.5899,0.7,610000,5.9,7.2,5.899,7.0,61000,0.0,1.0
2009-04-30,0.64,0.8,0.55,0.6,728000,6.4,8.0,5.5,6.0,72800,0.0,1.0
2009-05-01,0.68,0.72,0.65,0.69,86000,6.8,7.2,6.5,6.9,8600,0.0,1.0
2009-05-04,0.6801,0.75,0.68,0.75,143000,6.801,7.5,6.8,7.5,14300,0.0,1.0
2009-05-05,0.69,0.74,0.66,0.72,313000,6.9,7.4,6.6,7.2,31300,0.0,1.0
2009-05-06,0.6861,0.71,0.65,0.7,107000,6.861,7.1,6.5,7.0,10700,0.0,1.0
2009-05-07,0.66,0.71,0.66,0.71,43564,6.6,7.1,6.6,7.1,4356.4,0.0,1.0
2009-05-08,0.67,0.71,0.66,0.7,97602,6.7,7.1,6.6,7.0,9760.2,0.0,1.0
2009-05-11,0.66,0.7,0.66,0.68,189000,6.6,7.0,6.6,6.8,18900,0.0,1.0
2009-05-12,0.64,0.675,0.64,0.66,140000,6.4,6.75,6.4,6.6,14000,0.0,1.0
2009-05-13,0.58,0.66,0.55,0.55,188000,5.8,6.6,5.5,5.5,18800,0.0,1.0
2009-05-14,0.55,0.59,0.55,0.58,237000,5.5,5.9,5.5,5.8,23700,0.0,1.0
2009-05-15,0.49,0.6,0.49,0.6,328000,4.9,6.0,4.9,6.0,32800,0.0,1.0
2009-05-18,0.54,0.59,0.527,0.53,231000,5.4,5.9,5.27,5.3,23100,0.0,1.0
2009-05-19,0.6,0.64,0.55,0.55,354000,6.0,6.4,5.5,5.5,35400,0.0,1.0
2009-05-20,0.61,0.63,0.6,0.62,162000,6.1,6.3,6.0,6.2,16200,0.0,1.0
2009-05-21,0.63,0.63,0.6,0.61,59000,6.3,6.3,6.0,6.1,5900,0.0,1.0
2009-05-22,0.62,0.64,0.62,0.64,67000,6.2,6.4,6.2,6.4,6700,0.0,1.0
2009-05-26,0.61,0.64,0.6,0.614,127000,6.1,6.4,6.0,6.14,12700,0.0,1.0
2009-05-27,0.57,0.63,0.57,0.6,117000,5.7,6.3,5.7,6.0,11700,0.0,1.0
2009-05-28,0.51,0.608,0.51,0.57,214000,5.1,6.08,5.1,5.7,21400,0.0,1.0
2009-05-29,0.5197,0.55,0.48,0.55,384000,5.197,5.5,4.8,5.5,38400,0.0,1.0
2009-06-01,0.49,0.55,0.49,0.55,167000,4.9,5.5,4.9,5.5,16700,0.0,1.0
2009-06-02,0.48,0.5,0.46,0.5,258000,4.8,5.0,4.6,5.0,25800,0.0,1.0
2009-06-03,0.5303,0.55,0.48,0.5,93000,5.303,5.5,4.8,5.0,9300,0.0,1.0
2009-06-04,0.53,0.54,0.48,0.5301,95000,5.3,5.4,4.8,5.301,9500,0.0,1.0
2009-06-05,0.52,0.58,0.5,0.5399,84000,5.2,5.8,5.0,5.399,8400,0.0,1.0
2009-06-08,0.495,0.52,0.4901,0.5083,70000,4.95,5.2,4.901,5.083,7000,0.0,1.0
2009-06-09,0.505,0.55,0.5,0.54,86000,5.05,5.5,5.0,5.4,8600,0.0,1.0
2009-06-10,0.5,0.55,0.5,0.55,209000,5.0,5.5,5.0,5.5,20900,0.0,1.0
2009-06-11,0.52,0.5296,0.5,0.52,212000,5.2,5.296,5.0,5.2,21200,0.0,1.0
2009-06-12,0.4995,0.53,0.4901,0.53,181000,4.995,5.3,4.901,5.3,18100,0.0,1.0
2009-06-15,0.49,0.53,0.49,0.53,119000,4.9,5.3,4.9,5.3,11900,0.0,1.0
2009-06-16,0.48,0.52,0.48,0.52,65000,4.8,5.2,4.8,5.2,6500,0.0,1.0
2009-06-17,0.44,0.5,0.44,0.5,308000,4.4,5.0,4.4,5.0,30800,0.0,1.0
2009-06-18,0.45,0.47,0.45,0.45,186000,4.5,4.7,4.5,4.5,18600,0.0,1.0
2009-06-19,0.45,0.4799,0.42,0.44,115000,4.5,4.799,4.2,4.4,11500,0.0,1.0
2009-06-22,0.41,0.45,0.4,0.44,281000,4.1,4.5,4.0,4.4,28100,0.0,1.0
2009-06-23,0.4,0.43,0.4,0.42,389000,4.0,4.3,4.0,4.2,38900,0.0,1.0
2009-06-24,0.48,0.7601,0.48,0.6,2944000,4.8,7.601,4.8,6.0,294400,0.0,1.0
2009-06-25,0.4985,0.501,0.45,0.5,521000,4.985,5.01,4.5,5.0,52100,0.0,1.0
2009-06-26,0.47,0.52,0.47,0.52,347000,4.7,5.2,4.7,5.2,34700,0.0,1.0
2009-06-29,0.44,0.5,0.44,0.48,628000,4.4,5.0,4.4,4.8,62800,0.0,1.0
2009-06-30,0.4398,0.45,0.43,0.44,177000,4.398,4.5,4.3,4.4,17700,0.0,1.0
2009-07-01,0.438,0.45,0.4301,0.4411,123000,4.38,4.5,4.301,4.411,12300,0.0,1.0
2009-07-02,0.3999,0.44,0.39,0.43,331000,3.999,4.4,3.9,4.3,33100,0.0,1.0
2009-07-06,0.39,0.43,0.39,0.4,298000,3.9,4.3,3.9,4.0,29800,0.0,1.0
2009-07-07,0.39,0.42,0.39,0.42,126000,3.9,4.2,3.9,4.2,12600,0.0,1.0
2009-07-08,0.35,0.4,0.35,0.4,488000,3.5,4.0,3.5,4.0,48800,0.0,1.0
2009-07-09,0.35,0.38,0.3401,0.36,406000,3.5,3.8,3.401,3.6,40600,0.0,1.0
2009-07-10,0.37,0.3701,0.35,0.36,120000,3.7,3.701,3.5,3.6,12000,0.0,1.0
2009-07-13,0.36,0.388,0.3587,0.3699,126000,3.6,3.88,3.587,3.699,12600,0.0,1.0
2009-07-14,0.34,0.388,0.34,0.38,230000,3.4,3.88,3.4,3.8,23000,0.0,1.0
2009-07-15,0.3127,0.3635,0.3127,0.36,442000,3.127,3.635,3.127,3.6,44200,0.0,1.0
2009-07-16,0.32,0.36,0.3199,0.36,508000,3.2,3.6,3.199,3.6,50800,0.0,1.0
2009-07-17,0.3281,0.36,0.32,0.36,495000,3.281,3.6,3.2,3.6,49500,0.0,1.0
2009-07-20,0.3251,0.366,0.3217,0.366,425000,3.251,3.66,3.217,3.66,42500,0.0,1.0
2009-07-21,0.335,0.359,0.335,0.335,189000,3.35,3.59,3.35,3.35,18900,0.0,1.0
2009-07-22,0.32,0.355,0.32,0.35,352000,3.2,3.55,3.2,3.5,35200,0.0,1.0
2009-07-23,0.33,0.359,0.33,0.333,433000,3.3,3.59,3.3,3.33,43300,0.0,1.0
2009-07-24,0.35,0.43,0.33,0.33,515000,3.5,4.3,3.3,3.3,51500,0.0,1.0
2009-07-27,0.37,0.395,0.35,0.35,276000,3.7,3.95,3.5,3.5,27600,0.0,1.0
2009-07-28,0.4394,0.44,0.38,0.38,329000,4.394,4.4,3.8,3.8,32900,0.0,1.0
2009-07-29,0.47,0.48,0.42,0.43,314000,4.7,4.8,4.2,4.3,31400,0.0,1.0
2009-07-30,0.46,0.5,0.45,0.49,485000,4.6,5.0,4.5,4.9,48500,0.0,1.0
2009-07-31,0.485,0.49,0.4525,0.47,227000,4.85,4.9,4.525,4.7,22700,0.0,1.0
2009-08-03,0.45,0.49,0.44,0.49,264000,4.5,4.9,4.4,4.9,26400,0.0,1.0
2009-08-04,0.44,0.48,0.44,0.45,153000,4.4,4.8,4.4,4.5,15300,0.0,1.0
2009-08-05,0.43,0.4499,0.43,0.44,117000,4.3,4.499,4.3,4.4,11700,0.0,1.0
2009-08-06,0.43,0.46,0.4148,0.46,96000,4.3,4.6,4.148,4.6,9600,0.0,1.0
2009-08-07,0.4301,0.45,0.4155,0.45,83000,4.301,4.5,4.155,4.5,8300,0.0,1.0
2009-08-10,0.45,0.45,0.43,0.43,134000,4.5,4.5,4.3,4.3,13400,0.0,1.0
2009-08-11,0.43,0.45,0.38,0.45,129000,4.3,4.5,3.8,4.5,12900,0.0,1.0
2009-08-12,0.43,0.46,0.42,0.42,99000,4.3,4.6,4.2,4.2,9900,0.0,1.0
2009-08-13,0.45,0.45,0.43,0.43,70000,4.5,4.5,4.3,4.3,7000,0.0,1.0
2009-08-14,0.45,0.4501,0.43,0.435,97000,4.5,4.501,4.3,4.35,9700,0.0,1.0
2009-08-17,0.42,0.4397,0.4002,0.42,98000,4.2,4.397,4.002,4.2,9800,0.0,1.0
2009-08-18,0.435,0.45,0.429,0.43,50000,4.35,4.5,4.29,4.3,5000,0.0,1.0
2009-08-19,0.45,0.45,0.42,0.435,141000,4.5,4.5,4.2,4.35,14100,0.0,1.0
2009-08-20,0.465,0.49,0.45,0.475,113000,4.65,4.9,4.5,4.75,11300,0.0,1.0
2009-08-21,0.45,0.489,0.45,0.489,116000,4.5,4.89,4.5,4.89,11600,0.0,1.0
2009-08-24,0.4501,0.487,0.45,0.487,71000,4.501,4.87,4.5,4.87,7100,0.0,1.0
2009-08-25,0.47,0.49,0.45,0.45,99000,4.7,4.9,4.5,4.5,9900,0.0,1.0
2009-08-26,0.458,0.49,0.45,0.49,26555,4.58,4.9,4.5,4.9,2655.5,0.0,1.0
2009-08-27,0.48,0.48,0.4512,0.457,14198,4.8,4.8,4.512,4.57,1419.8,0.0,1.0
2009-08-28,0.51,0.51,0.49,0.5,224000,5.1,5.1,4.9,5.0,22400,0.0,1.0
2009-08-31,0.464,0.49,0.4601,0.49,77000,4.64,4.9,4.601,4.9,7700,0.0,1.0
2009-09-01,0.482,0.5,0.48,0.48,119000,4.82,5.0,4.8,4.8,11900,0.0,1.0
2009-09-02,0.47,0.5,0.47,0.49,90000,4.7,5.0,4.7,4.9,9000,0.0,1.0
2009-09-03,0.49,0.5,0.48,0.49,96388,4.9,5.0,4.8,4.9,9638.8,0.0,1.0
2009-09-04,0.5,0.51,0.47,0.48,82698,5.0,5.1,4.7,4.8,8269.8,0.0,1.0
2009-09-08,0.542,0.585,0.5,0.5,354000,5.42,5.85,5.0,5.0,35400,0.0,1.0
2009-09-09,0.51,0.568,0.5025,0.549,210000,5.1,5.68,5.025,5.49,21000,0.0,1.0
2009-09-10,0.5,0.52,0.5,0.52,171000,5.0,5.2,5.0,5.2,17100,0.0,1.0
2009-09-11,0.51,0.52,0.5,0.52,124000,5.1,5.2,5.0,5.2,12400,0.0,1.0
2009-09-14,0.5699,0.5899,0.5,0.5015,479000,5.699,5.899,5.0,5.015,47900,0.0,1.0
2009-09-15,0.7055,0.75,0.575,0.5999,1360000,7.055,7.5,5.75,5.999,136000,0.0,1.0
2009-09-16,0.636,0.74,0.6108,0.71,1140000,6.36,7.4,6.108,7.1,114000,0.0,1.0
2009-09-17,0.53,0.65,0.511,0.65,788000,5.3,6.5,5.11,6.5,78800,0.0,1.0
2009-09-18,0.58,0.59,0.551,0.5599,419000,5.8,5.9,5.51,5.599,41900,0.0,1.0
2009-09-21,0.58,0.62,0.58,0.58,508000,5.8,6.2,5.8,5.8,50800,0.0,1.0
2009-09-22,0.57,0.6,0.57,0.6,220000,5.7,6.0,5.7,6.0,22000,0.0,1.0
2009-09-23,0.6,0.6199,0.566,0.6,484000,6.0,6.199,5.66,6.0,48400,0.0,1.0
2009-09-24,0.6,0.62,0.6,0.6,329000,6.0,6.2,6.0,6.0,32900,0.0,1.0
2009-09-25,0.63,0.66,0.62,0.62,459000,6.3,6.6,6.2,6.2,45900,0.0,1.0
2009-09-28,0.62,0.7,0.59,0.69,709000,6.2,7.0,5.9,6.9,70900,0.0,1.0
2009-09-29,0.64,0.685,0.61,0.685,278000,6.4,6.85,6.1,6.85,27800,0.0,1.0
2009-09-30,0.665,0.7,0.65,0.68,206000,6.65,7.0,6.5,6.8,20600,0.0,1.0
2009-10-01,0.67,0.68,0.65,0.66,206000,6.7,6.8,6.5,6.6,20600,0.0,1.0
2009-10-02,0.65,0.69,0.6205,0.68,387000,6.5,6.9,6.205,6.8,38700,0.0,1.0
2009-10-05,0.62,0.69,0.605,0.69,255000,6.2,6.9,6.05,6.9,25500,0.0,1.0
2009-10-06,0.61,0.65,0.61,0.65,113000,6.1,6.5,6.1,6.5,11300,0.0,1.0
2009-10-07,0.58,0.63,0.56,0.6299,271000,5.8,6.3,5.6,6.299,27100,0.0,1.0
2009-10-08,0.51,0.6,0.51,0.59,441000,5.1,6.0,5.1,5.9,44100,0.0,1.0
2009-10-09,0.5383,0.55,0.52,0.53,214000,5.383,5.5,5.2,5.3,21400,0.0,1.0
2009-10-12,0.53,0.5419,0.52,0.54,109000,5.3,5.419,5.2,5.4,10900,0.0,1.0
2009-10-13,0.575,0.58,0.54,0.54,200000,5.75,5.8,5.4,5.4,20000,0.0,1.0
2009-10-14,0.575,0.6,0.57,0.58,232000,5.75,6.0,5.7,5.8,23200,0.0,1.0
2009-10-15,0.5803,0.6,0.58,0.59,181000,5.803,6.0,5.8,5.9,18100,0.0,1.0
2009-10-16,0.58,0.6,0.5716,0.59,171000,5.8,6.0,5.716,5.9,17100,0.0,1.0
2009-10-19,0.53,0.58,0.53,0.58,180000,5.3,5.8,5.3,5.8,18000,0.0,1.0
2009-10-20,0.57,0.58,0.5502,0.57,47000,5.7,5.8,5.502,5.7,4700,0.0,1.0
2009-10-21,0.53,0.56,0.53,0.55,91000,5.3,5.6,5.3,5.5,9100,0.0,1.0
2009-10-22,0.5499,0.55,0.53,0.53,45000,5.499,5.5,5.3,5.3,4500,0.0,1.0
2009-10-23,0.54,0.56,0.535,0.55,82000,5.4,5.6,5.35,5.5,8200,0.0,1.0
2009-10-26,0.56,0.6,0.55,0.6,136000,5.6,6.0,5.5,6.0,13600,0.0,1.0
2009-10-27,0.5321,0.56,0.53,0.55,102000,5.321,5.6,5.3,5.5,10200,0.0,1.0
2009-10-28,0.5446,0.55,0.52,0.54,137000,5.446,5.5,5.2,5.4,13700,0.0,1.0
2009-10-29,0.53,0.56,0.53,0.56,31000,5.3,5.6,5.3,5.6,3100,0.0,1.0
2009-10-30,0.52,0.55,0.52,0.53,106000,5.2,5.5,5.2,5.3,10600,0.0,1.0
2009-11-02,0.5399,0.54,0.52,0.52,30000,5.399,5.4,5.2,5.2,3000,0.0,1.0
2009-11-03,0.5801,0.6018,0.525,0.6,251000,5.801,6.018,5.25,6.0,25100,0.0,1.0
2009-11-04,0.6,0.65,0.6,0.63,207000,6.0,6.5,6.0,6.3,20700,0.0,1.0
2009-11-05,0.57,0.6,0.57,0.58,73000,5.7,6.0,5.7,5.8,7300,0.0,1.0
2009-11-06,0.585,0.6,0.5799,0.6,73000,5.85,6.0,5.799,6.0,7300,0.0,1.0
2009-11-09,0.57,0.62,0.57,0.6,96000,5.7,6.2,5.7,6.0,9600,0.0,1.0
2009-11-10,0.62,0.63,0.57,0.57,64000,6.2,6.3,5.7,5.7,6400,0.0,1.0
2009-11-11,0.68,0.72,0.62,0.62,514000,6.8,7.2,6.2,6.2,51400,0.0,1.0
2009-11-12,0.69,0.69,0.6601,0.69,193000,6.9,6.9,6.601,6.9,19300,0.0,1.0
2009-11-13,0.69,0.7,0.6325,0.69,89000,6.9,7.0,6.325,6.9,8900,0.0,1.0
2009-11-16,0.7,0.71,0.68,0.71,103000,7.0,7.1,6.8,7.1,10300,0.0,1.0
2009-11-17,0.66,0.71,0.65,0.71,108000,6.6,7.1,6.5,7.1,10800,0.0,1.0
2009-11-18,0.69,0.69,0.6401,0.66,51000,6.9,6.9,6.401,6.6,5100,0.0,1.0
2009-11-19,0.66,0.66,0.6,0.63,160000,6.6,6.6,6.0,6.3,16000,0.0,1.0
2009-11-20,0.65,0.66,0.6,0.63,96000,6.5,6.6,6.0,6.3,9600,0.0,1.0
2009-11-23,0.68,0.69,0.62,0.69,78000,6.8,6.9,6.2,6.9,7800,0.0,1.0
2009-11-24,0.63,0.67,0.6,0.65,67000,6.3,6.7,6.0,6.5,6700,0.0,1.0
2009-11-25,0.65,0.65,0.63,0.63,34000,6.5,6.5,6.3,6.3,3400,0.0,1.0
2009-11-27,0.635,0.6412,0.6,0.6,54000,6.35,6.412,6.0,6.0,5400,0.0,1.0
2009-11-30,0.6,0.64,0.6,0.635,98000,6.0,6.4,6.0,6.35,9800,0.0,1.0
2009-12-01,0.6,0.6179,0.5901,0.6,116000,6.0,6.179,5.901,6.0,11600,0.0,1.0
2009-12-02,0.618,0.6296,0.6,0.6,54000,6.18,6.296,6.0,6.0,5400,0.0,1.0
2009-12-03,0.63,0.67,0.625,0.65,160000,6.3,6.7,6.25,6.5,16000,0.0,1.0
2009-12-04,0.63,0.67,0.615,0.67,72000,6.3,6.7,6.15,6.7,7200,0.0,1.0
2009-12-07,0.61,0.65,0.6,0.65,193000,6.1,6.5,6.0,6.5,19300,0.0,1.0
2009-12-08,0.61,0.61,0.6003,0.605,45000,6.1,6.1,6.003,6.05,4500,0.0,1.0
2009-12-09,0.585,0.61,0.585,0.605,128000,5.85,6.1,5.85,6.05,12800,0.0,1.0
2009-12-10,0.53,0.58,0.5238,0.58,197000,5.3,5.8,5.238,5.8,19700,0.0,1.0
2009-12-11,0.509,0.55,0.5,0.54,230000,5.09,5.5,5.0,5.4,23000,0.0,1.0
2009-12-14,0.51,0.6198,0.51,0.55,378000,5.1,6.198,5.1,5.5,37800,0.0,1.0
2009-12-15,0.51,0.54,0.5,0.54,220000,5.1,5.4,5.0,5.4,22000,0.0,1.0
2009-12-16,0.53,0.55,0.5001,0.5001,106000,5.3,5.5,5.001,5.001,10600,0.0,1.0
2009-12-17,0.528,0.535,0.518,0.535,64000,5.28,5.35,5.18,5.35,6400,0.0,1.0
2009-12-18,0.51,0.53,0.5,0.52,181000,5.1,5.3,5.0,5.2,18100,0.0,1.0
2009-12-21,0.5182,0.5315,0.501,0.501,124000,5.182,5.315,5.01,5.01,12400,0.0,1.0
2009-12-22,0.51,0.5182,0.508,0.5182,147000,5.1,5.182,5.08,5.182,14700,0.0,1.0
2009-12-23,0.53,0.55,0.5103,0.5182,148000,5.3,5.5,5.103,5.182,14800,0.0,1.0
2009-12-24,0.53,0.69,0.52,0.69,215000,5.3,6.9,5.2,6.9,21500,0.0,1.0
2009-12-28,0.53,0.55,0.515,0.55,183000,5.3,5.5,5.15,5.5,18300,0.0,1.0
2009-12-29,0.512,0.53,0.5,0.53,419000,5.12,5.3,5.0,5.3,41900,0.0,1.0
2009-12-30,0.51,0.54,0.5006,0.505,68000,5.1,5.4,5.006,5.05,6800,0.0,1.0
2009-12-31,0.53,0.54,0.5,0.5,129000,5.3,5.4,5.0,5.0,12900,0.0,1.0
2010-01-04,0.54,0.54,0.52,0.53,87000,5.4,5.4,5.2,5.3,8700,0.0,1.0
2010-01-05,0.512,0.55,0.51,0.55,94000,5.12,5.5,5.1,5.5,9400,0.0,1.0
2010-01-06,0.53,0.55,0.52,0.55,89000,5.3,5.5,5.2,5.5,8900,0.0,1.0
2010-01-07,0.531,0.55,0.53,0.54,61000,5.31,5.5,5.3,5.4,6100,0.0,1.0
2010-01-08,0.5153,0.54,0.51,0.53,145000,5.153,5.4,5.1,5.3,14500,0.0,1.0
2010-01-11,0.6,0.6,0.5153,0.54,320000,6.0,6.0,5.153,5.4,32000,0.0,1.0
2010-01-12,0.56,0.63,0.56,0.6,216000,5.6,6.3,5.6,6.0,21600,0.0,1.0
2010-01-13,0.5701,0.5899,0.555,0.5728,139000,5.701,5.899,5.55,5.728,13900,0.0,1.0
2010-01-14,0.6,0.6043,0.582,0.584,110000,6.0,6.043,5.82,5.84,11000,0.0,1.0
2010-01-15,0.5851,0.6299,0.585,0.6,107000,5.851,6.299,5.85,6.0,10700,0.0,1.0
2010-01-19,0.6,0.63,0.58,0.63,136000,6.0,6.3,5.8,6.3,13600,0.0,1.0
2010-01-20,0.6299,0.66,0.6025,0.65,289000,6.299,6.6,6.025,6.5,28900,0.0,1.0
2010-01-21,0.61,0.6301,0.61,0.6199,95000,6.1,6.301,6.1,6.199,9500,0.0,1.0
2010-01-22,0.66,0.68,0.56,0.6046,449000,6.6,6.8,5.6,6.046,44900,0.0,1.0
2010-01-25,0.68,0.73,0.64,0.64,595000,6.8,7.3,6.4,6.4,59500,0.0,1.0
2010-01-26,0.641,0.71,0.641,0.71,144000,6.41,7.1,6.41,7.1,14400,0.0,1.0
2010-01-27,0.58,0.62,0.58,0.6,354000,5.8,6.2,5.8,6.0,35400,0.0,1.0
2010-01-28,0.559,0.609,0.5501,0.6,78000,5.59,6.09,5.501,6.0,7800,0.0,1.0
2010-01-29,0.57,0.585,0.56,0.56,61000,5.7,5.85,5.6,5.6,6100,0.0,1.0
2010-02-01,0.57,0.6,0.57,0.6,84000,5.7,6.0,5.7,6.0,8400,0.0,1.0
2010-02-02,0.6,0.61,0.57,0.57,48000,6.0,6.1,5.7,5.7,4800,0.0,1.0
2010-02-03,0.625,0.635,0.6,0.6,122000,6.25,6.35,6.0,6.0,12200,0.0,1.0
2010-02-04,0.6,0.64,0.59,0.64,153000,6.0,6.4,5.9,6.4,15300,0.0,1.0
2010-02-05,0.6,0.6,0.57,0.57,170000,6.0,6.0,5.7,5.7,17000,0.0,1.0
2010-02-08,0.6,0.63,0.6,0.6,78000,6.0,6.3,6.0,6.0,7800,0.0,1.0
2010-02-09,0.62,0.639,0.581,0.61,116000,6.2,6.39,5.81,6.1,11600,0.0,1.0
2010-02-10,0.62,0.62,0.6,0.62,94000,6.2,6.2,6.0,6.2,9400,0.0,1.0
2010-02-11,0.58,0.63,0.58,0.61,133000,5.8,6.3,5.8,6.1,13300,0.0,1.0
2010-02-12,0.58,0.6,0.57,0.57,106000,5.8,6.0,5.7,5.7,10600,0.0,1.0
2010-02-16,0.59,0.63,0.57,0.58,101000,5.9,6.3,5.7,5.8,10100,0.0,1.0
2010-02-17,0.58,0.6279,0.58,0.62,77000,5.8,6.279,5.8,6.2,7700,0.0,1.0
2010-02-18,0.595,0.6,0.58,0.58,49000,5.95,6.0,5.8,5.8,4900,0.0,1.0
2010-02-19,0.59,0.62,0.59,0.62,35000,5.9,6.2,5.9,6.2,3500,0.0,1.0
2010-02-22,0.6,0.61,0.58,0.59,140000,6.0,6.1,5.8,5.9,14000,0.0,1.0
2010-02-23,0.58,0.61,0.58,0.6,21000,5.8,6.1,5.8,6.0,2100,0.0,1.0
2010-02-24,0.57,0.6,0.57,0.58,29000,5.7,6.0,5.7,5.8,2900,0.0,1.0
2010-02-25,0.5501,0.5701,0.55,0.5701,49000,5.501,5.701,5.5,5.701,4900,0.0,1.0
2010-02-26,0.53,0.56,0.53,0.5501,80000,5.3,5.6,5.3,5.501,8000,0.0,1.0
2010-03-01,0.51,0.55,0.51,0.54,130000,5.1,5.5,5.1,5.4,13000,0.0,1.0
2010-03-02,0.54,0.55,0.5,0.51,175000,5.4,5.5,5.0,5.1,17500,0.0,1.0
2010-03-03,0.53,0.58,0.52,0.55,75000,5.3,5.8,5.2,5.5,7500,0.0,1.0
2010-03-04,0.5202,0.56,0.52,0.56,37000,5.202,5.6,5.2,5.6,3700,0.0,1.0
2010-03-05,0.53,0.56,0.52,0.52,40000,5.3,5.6,5.2,5.2,4000,0.0,1.0
2010-03-08,0.525,0.56,0.51,0.51,32000,5.25,5.6,5.1,5.1,3200,0.0,1.0
2010-03-09,0.5199,0.53,0.51,0.515,156000,5.199,5.3,5.1,5.15,15600,0.0,1.0
2010-03-10,0.52,0.5499,0.52,0.52,97000,5.2,5.499,5.2,5.2,9700,0.0,1.0
2010-03-11,0.54,0.55,0.523,0.5299,51000,5.4,5.5,5.23,5.299,5100,0.0,1.0
2010-03-12,0.54,0.55,0.53,0.54,53000,5.4,5.5,5.3,5.4,5300,0.0,1.0
2010-03-15,0.54,0.57,0.54,0.57,64000,5.4,5.7,5.4,5.7,6400,0.0,1.0
2010-03-16,0.56,0.56,0.5225,0.56,96000,5.6,5.6,5.225,5.6,9600,0.0,1.0
2010-03-17,0.55,0.575,0.53,0.575,73000,5.5,5.75,5.3,5.75,7300,0.0,1.0
2010-03-18,0.54,0.565,0.53,0.55,70000,5.4,5.65,5.3,5.5,7000,0.0,1.0
2010-03-19,0.54,0.565,0.53,0.53,119000,5.4,5.65,5.3,5.3,11900,0.0,1.0
2010-03-22,0.54,0.54,0.54,0.54,25662000,5.4,5.4,5.4,5.4,2566200,0.0,1.0
2010-03-23,1.14,1.33,1.04,1.13,15230000,11.4,13.3,10.4,11.3,1523000,0.0,1.0
2010-03-24,1.02,1.07,0.9655,1.03,4579000,10.2,10.7,9.655,10.3,457900,0.0,1.0
2010-03-25,0.927,1.02,0.902,1.02,2162000,9.27,10.2,9.02,10.2,216200,0.0,1.0
2010-03-26,0.83,0.944,0.811,0.94,1857000,8.3,9.44,8.11,9.4,185700,0.0,1.0
2010-03-29,0.95,0.95,0.83,0.85,1391000,9.5,9.5,8.3,8.5,139100,0.0,1.0
2010-03-30,1.17,1.17,0.8715,0.93,3556000,11.7,11.7,8.715,9.3,355600,0.0,1.0
2010-03-31,1.14,1.24,1.1,1.17,1969000,11.4,12.4,11.0,11.7,196900,0.0,1.0
2010-04-01,1.14,1.19,1.1,1.19,661000,11.4,11.9,11.0,11.9,66100,0.0,1.0
2010-04-05,1.09,1.17,1.08,1.17,502000,10.9,11.7,10.8,11.7,50200,0.0,1.0
2010-04-06,1.11,1.13,1.06,1.06,400000,11.1,11.3,10.6,10.6,40000,0.0,1.0
2010-04-07,1.21,1.38,1.12,1.15,3803000,12.1,13.8,11.2,11.5,380300,0.0,1.0
2010-04-08,1.17,1.29,1.1401,1.22,988000,11.7,12.9,11.401,12.2,98800,0.0,1.0
2010-04-09,1.13,1.19,1.12,1.19,680000,11.3,11.9,11.2,11.9,68000,0.0,1.0
2010-04-12,1.18,1.23,1.15,1.17,717000,11.8,12.3,11.5,11.7,71700,0.0,1.0
2010-04-13,1.19,1.21,1.14,1.16,363000,11.9,12.1,11.4,11.6,36300,0.0,1.0
2010-04-14,1.34,1.44,1.17,1.17,2604000,13.4,14.4,11.7,11.7,260400,0.0,1.0
2010-04-15,1.26,1.36,1.26,1.35,831000,12.6,13.6,12.6,13.5,83100,0.0,1.0
2010-04-16,1.3,1.36,1.18,1.36,1020000,13.0,13.6,11.8,13.6,102000,0.0,1.0
2010-04-19,1.19,1.3,1.19,1.3,765000,11.9,13.0,11.9,13.0,76500,0.0,1.0
2010-04-20,1.29,1.3,1.16,1.18,759000,12.9,13.0,11.6,11.8,75900,0.0,1.0
2010-04-21,1.31,1.33,1.25,1.29,552000,13.1,13.3,12.5,12.9,55200,0.0,1.0
2010-04-22,1.29,1.34,1.25,1.28,303000,12.9,13.4,12.5,12.8,30300,0.0,1.0
2010-04-23,1.31,1.35,1.3,1.33,357000,13.1,13.5,13.0,13.3,35700,0.0,1.0
2010-04-26,1.41,1.43,1.32,1.43,689000,14.1,14.3,13.2,14.3,68900,0.0,1.0
2010-04-27,1.52,1.6,1.4,1.41,1398000,15.2,16.0,14.0,14.1,139800,0.0,1.0
2010-04-28,1.47,1.54,1.47,1.47,359000,14.7,15.4,14.7,14.7,35900,0.0,1.0
2010-04-29,1.55,1.55,1.47,1.47,522000,15.5,15.5,14.7,14.7,52200,0.0,1.0
2010-04-30,1.53,1.56,1.47,1.55,360000,15.3,15.6,14.7,15.5,36000,0.0,1.0
2010-05-03,1.52,1.53,1.45,1.53,516000,15.2,15.3,14.5,15.3,51600,0.0,1.0
2010-05-04,1.39,1.49,1.35,1.44,792000,13.9,14.9,13.5,14.4,79200,0.0,1.0
2010-05-05,1.33,1.39,1.26,1.36,519000,13.3,13.9,12.6,13.6,51900,0.0,1.0
2010-05-06,1.25,1.3799,1.2,1.34,582000,12.5,13.799,12.0,13.4,58200,0.0,1.0
2010-05-07,1.29,1.3,1.22,1.26,511000,12.9,13.0,12.2,12.6,51100,0.0,1.0
2010-05-10,1.35,1.44,1.3401,1.36,387000,13.5,14.4,13.401,13.6,38700,0.0,1.0
2010-05-11,1.36,1.4,1.3,1.34,251000,13.6,14.0,13.0,13.4,25100,0.0,1.0
2010-05-12,1.4801,1.51,1.38,1.4,340000,14.801,15.1,13.8,14.0,34000,0.0,1.0
2010-05-13,1.51,1.51,1.42,1.49,336000,15.1,15.1,14.2,14.9,33600,0.0,1.0
2010-05-14,1.3601,1.49,1.33,1.49,408000,13.601,14.9,13.3,14.9,40800,0.0,1.0
2010-05-17,1.33,1.39,1.28,1.37,241000,13.3,13.9,12.8,13.7,24100,0.0,1.0
2010-05-18,1.37,1.38,1.3,1.33,335000,13.7,13.8,13.0,13.3,33500,0.0,1.0
2010-05-19,1.42,1.47,1.35,1.42,393000,14.2,14.7,13.5,14.2,39300,0.0,1.0
2010-05-20,1.28,1.4,1.26,1.4,294000,12.8,14.0,12.6,14.0,29400,0.0,1.0
2010-05-21,1.27,1.3,1.25,1.27,334000,12.7,13.0,12.5,12.7,33400,0.0,1.0
2010-05-24,1.29,1.31,1.27,1.31,145000,12.9,13.1,12.7,13.1,14500,0.0,1.0
2010-05-25,1.25,1.29,1.25,1.26,332000,12.5,12.9,12.5,12.6,33200,0.0,1.0
2010-05-26,1.25,1.2993,1.25,1.26,156000,12.5,12.993,12.5,12.6,15600,0.0,1.0
2010-05-27,1.29,1.32,1.26,1.27,196000,12.9,13.2,12.6,12.7,19600,0.0,1.0
2010-05-28,1.35,1.35,1.3,1.33,125000,13.5,13.5,13.0,13.3,12500,0.0,1.0
2010-06-01,1.473,1.52,1.36,1.47,578000,14.73,15.2,13.6,14.7,57800,0.0,1.0
2010-06-02,1.5,1.5,1.4,1.45,387000,15.0,15.0,14.0,14.5,38700,0.0,1.0
2010-06-03,1.69,1.74,1.481,1.5,802000,16.9,17.4,14.81,15.0,80200,0.0,1.0
2010-06-04,1.85,1.85,1.6,1.68,1569000,18.5,18.5,16.0,16.8,156900,0.0,1.0
2010-06-07,1.66,1.8,1.63,1.63,828000,16.6,18.0,16.3,16.3,82800,0.0,1.0
2010-06-08,1.65,1.72,1.62,1.71,530000,16.5,17.2,16.2,17.1,53000,0.0,1.0
2010-06-09,1.62,1.69,1.61,1.65,308000,16.2,16.9,16.1,16.5,30800,0.0,1.0
2010-06-10,1.66,1.739,1.66,1.72,218000,16.6,17.39,16.6,17.2,21800,0.0,1.0
2010-06-11,1.64,1.7,1.61,1.66,284000,16.4,17.0,16.1,16.6,28400,0.0,1.0
2010-06-14,1.67,1.71,1.6604,1.71,198000,16.7,17.1,16.604,17.1,19800,0.0,1.0
2010-06-15,1.67,1.67,1.62,1.67,292000,16.7,16.7,16.2,16.7,29200,0.0,1.0
2010-06-16,1.64,1.7,1.6,1.67,463000,16.4,17.0,16.0,16.7,46300,0.0,1.0
2010-06-17,1.23,1.67,1.14,1.67,4151000,12.3,16.7,11.4,16.7,415100,0.0,1.0
2010-06-18,1.3,1.3,1.24,1.27,1527000,13.0,13.0,12.4,12.7,152700,0.0,1.0
2010-06-21,1.26,1.37,1.23,1.35,977000,12.6,13.7,12.3,13.5,97700,0.0,1.0
2010-06-22,1.24,1.28,1.23,1.24,392000,12.4,12.8,12.3,12.4,39200,0.0,1.0
2010-06-23,1.25,1.29,1.24,1.27,515000,12.5,12.9,12.4,12.7,51500,0.0,1.0
2010-06-24,1.19,1.26,1.18,1.26,638000,11.9,12.6,11.8,12.6,63800,0.0,1.0
2010-06-25,1.18,1.25,1.18,1.18,661000,11.8,12.5,11.8,11.8,66100,0.0,1.0
2010-06-28,1.14,1.2,1.12,1.18,502000,11.4,12.0,11.2,11.8,50200,0.0,1.0
2010-06-29,1.03,1.19,1.03,1.14,644000,10.3,11.9,10.3,11.4,64400,0.0,1.0
2010-06-30,1.1,1.11,1.04,1.08,278000,11.0,11.1,10.4,10.8,27800,0.0,1.0
2010-07-01,1.0299,1.1201,0.97,1.1,584000,10.299,11.201,9.7,11.0,58400,0.0,1.0
2010-07-02,1.0,1.03,0.972,1.02,357000,10.0,10.3,9.72,10.2,35700,0.0,1.0
2010-07-06,1.1,1.1,1.0,1.0,545000,11.0,11.0,10.0,10.0,54500,0.0,1.0
2010-07-07,1.06,1.21,1.04,1.09,270000,10.6,12.1,10.4,10.9,27000,0.0,1.0
2010-07-08,1.07,1.1,1.05,1.09,132000,10.7,11.0,10.5,10.9,13200,0.0,1.0
2010-07-09,1.0799,1.09,1.05,1.07,202000,10.799,10.9,10.5,10.7,20200,0.0,1.0
2010-07-12,1.12,1.14,1.0801,1.09,126000,11.2,11.4,10.801,10.9,12600,0.0,1.0
2010-07-13,1.17,1.19,1.12,1.14,574000,11.7,11.9,11.2,11.4,57400,0.0,1.0
2010-07-14,1.12,1.18,1.12,1.18,202000,11.2,11.8,11.2,11.8,20200,0.0,1.0
2010-07-15,1.06,1.14,1.06,1.12,229000,10.6,11.4,10.6,11.2,22900,0.0,1.0
2010-07-16,1.07,1.09,1.05,1.07,187000,10.7,10.9,10.5,10.7,18700,0.0,1.0
2010-07-19,1.07,1.09,1.04,1.06,180000,10.7,10.9,10.4,10.6,18000,0.0,1.0
2010-07-20,1.09,1.09,1.04,1.07,146000,10.9,10.9,10.4,10.7,14600,0.0,1.0
2010-07-21,1.12,1.14,1.07,1.07,197000,11.2,11.4,10.7,10.7,19700,0.0,1.0
2010-07-22,1.11,1.16,1.1,1.14,103000,11.1,11.6,11.0,11.4,10300,0.0,1.0
2010-07-23,1.09,1.15,1.09,1.13,362000,10.9,11.5,10.9,11.3,36200,0.0,1.0
2010-07-26,1.058,1.09,1.03,1.09,154000,10.58,10.9,10.3,10.9,15400,0.0,1.0
2010-07-27,1.05,1.08,1.028,1.05,219000,10.5,10.8,10.28,10.5,21900,0.0,1.0
2010-07-28,1.08,1.09,1.03,1.04,286000,10.8,10.9,10.3,10.4,28600,0.0,1.0
2010-07-29,1.12,1.12,1.05,1.08,266000,11.2,11.2,10.5,10.8,26600,0.0,1.0
2010-07-30,1.17,1.17,1.11,1.12,86528,11.7,11.7,11.1,11.2,8652.8,0.0,1.0
2010-08-02,1.12,1.17,1.12,1.17,60789,11.2,11.7,11.2,11.7,6078.9,0.0,1.0
2010-08-03,1.11,1.122,1.08,1.12,226000,11.1,11.22,10.8,11.2,22600,0.0,1.0
2010-08-04,1.08,1.11,1.08,1.1,134000,10.8,11.1,10.8,11.0,13400,0.0,1.0
2010-08-05,1.09,1.1,1.08,1.08,22000,10.9,11.0,10.8,10.8,2200,0.0,1.0
2010-08-06,1.14,1.15,1.081,1.1,289000,11.4,11.5,10.81,11.0,28900,0.0,1.0
2010-08-09,1.12,1.15,1.1119,1.15,110000,11.2,11.5,11.119,11.5,11000,0.0,1.0
2010-08-10,1.08,1.12,1.07,1.11,319000,10.8,11.2,10.7,11.1,31900,0.0,1.0
2010-08-11,1.04,1.1,1.04,1.06,230000,10.4,11.0,10.4,10.6,23000,0.0,1.0
2010-08-12,1.05,1.07,1.01,1.04,291000,10.5,10.7,10.1,10.4,29100,0.0,1.0
2010-08-13,1.05,1.07,1.04,1.04,69000,10.5,10.7,10.4,10.4,6900,0.0,1.0
2010-08-16,0.9907,1.06,0.99,1.05,292000,9.907,10.6,9.9,10.5,29200,0.0,1.0
2010-08-17,1.02,1.04,0.97,1.01,314000,10.2,10.4,9.7,10.1,31400,0.0,1.0
2010-08-18,0.97,1.03,0.97,1.02,283000,9.7,10.3,9.7,10.2,28300,0.0,1.0
2010-08-19,0.976,0.99,0.97,0.97,144000,9.76,9.9,9.7,9.7,14400,0.0,1.0
2010-08-20,0.964,0.99,0.964,0.99,215000,9.64,9.9,9.64,9.9,21500,0.0,1.0
2010-08-23,0.9185,0.96,0.91,0.96,370000,9.185,9.6,9.1,9.6,37000,0.0,1.0
2010-08-24,0.93,0.9511,0.91,0.91,180000,9.3,9.511,9.1,9.1,18000,0.0,1.0
2010-08-25,0.901,0.93,0.901,0.92,168000,9.01,9.3,9.01,9.2,16800,0.0,1.0
2010-08-26,0.845,0.93,0.845,0.901,297000,8.45,9.3,8.45,9.01,29700,0.0,1.0
2010-08-27,0.88,0.91,0.84,0.84,217000,8.8,9.1,8.4,8.4,21700,0.0,1.0
2010-08-30,0.902,0.938,0.88,0.88,77000,9.02,9.38,8.8,8.8,7700,0.0,1.0
2010-08-31,0.91,0.91,0.88,0.9,174000,9.1,9.1,8.8,9.0,17400,0.0,1.0
2010-09-01,0.965,0.9801,0.92,0.93,598000,9.65,9.801,9.2,9.3,59800,0.0,1.0
2010-09-02,1.03,1.03,0.9602,0.98,306000,10.3,10.3,9.602,9.8,30600,0.0,1.0
2010-09-03,1.03,1.05,0.9911,1.02,203000,10.3,10.5,9.911,10.2,20300,0.0,1.0
2010-09-07,1.0,1.03,1.0,1.03,169000,10.0,10.3,10.0,10.3,16900,0.0,1.0
2010-09-08,1.0,1.01,0.97,0.997,111000,10.0,10.1,9.7,9.97,11100,0.0,1.0
2010-09-09,0.99,1.01,0.96,0.99,160000,9.9,10.1,9.6,9.9,16000,0.0,1.0
2010-09-10,0.994,1.04,0.991,1.04,86000,9.94,10.4,9.91,10.4,8600,0.0,1.0
2010-09-13,0.98,1.03,0.9701,1.01,211000,9.8,10.3,9.701,10.1,21100,0.0,1.0
2010-09-14,0.96,1.0,0.96,0.97,167000,9.6,10.0,9.6,9.7,16700,0.0,1.0
2010-09-15,0.94,0.9799,0.93,0.96,92000,9.4,9.799,9.3,9.6,9200,0.0,1.0
2010-09-16,0.9299,0.93,0.89,0.93,100000,9.299,9.3,8.9,9.3,10000,0.0,1.0
2010-09-17,0.92,0.93,0.92,0.92,157000,9.2,9.3,9.2,9.2,15700,0.0,1.0
2010-09-20,0.9101,0.9451,0.9101,0.925,155000,9.101,9.451,9.101,9.25,15500,0.0,1.0
2010-09-21,0.91,0.9251,0.9,0.9008,67000,9.1,9.251,9.0,9.008,6700,0.0,1.0
2010-09-22,0.89,0.92,0.89,0.92,148000,8.9,9.2,8.9,9.2,14800,0.0,1.0
2010-09-23,0.94,0.94,0.89,0.89,100000,9.4,9.4,8.9,8.9,10000,0.0,1.0
2010-09-24,0.97,0.98,0.93,0.94,52000,9.7,9.8,9.3,9.4,5200,0.0,1.0
2010-09-27,1.01,1.01,0.9502,0.96,132000,10.1,10.1,9.502,9.6,13200,0.0,1.0
2010-09-28,1.02,1.02,0.99,1.0,71000,10.2,10.2,9.9,10.0,7100,0.0,1.0
2010-09-29,1.03,1.1,1.01,1.02,346000,10.3,11.0,10.1,10.2,34600,0.0,1.0
2010-09-30,1.05,1.1,1.01,1.1,286000,10.5,11.0,10.1,11.0,28600,0.0,1.0
2010-10-01,1.02,1.05,1.02,1.04,105000,10.2,10.5,10.2,10.4,10500,0.0,1.0
2010-10-04,0.96,1.02,0.899,1.02,473000,9.6,10.2,8.99,10.2,47300,0.0,1.0
2010-10-05,0.98,1.05,0.9312,0.98,156000,9.8,10.5,9.312,9.8,15600,0.0,1.0
2010-10-06,0.97,0.98,0.9625,0.98,45000,9.7,9.8,9.625,9.8,4500,0.0,1.0
2010-10-07,0.962,0.97,0.9607,0.97,93000,9.62,9.7,9.607,9.7,9300,0.0,1.0
2010-10-08,0.9302,0.97,0.9122,0.97,221000,9.302,9.7,9.122,9.7,22100,0.0,1.0
2010-10-11,0.97,0.99,0.93,0.97,174000,9.7,9.9,9.3,9.7,17400,0.0,1.0
2010-10-12,1.0,1.01,0.96,0.97,139000,10.0,10.1,9.6,9.7,13900,0.0,1.0
2010-10-13,1.03,1.06,0.9716,1.01,368000,10.3,10.6,9.716,10.1,36800,0.0,1.0
2010-10-14,0.97,1.0301,0.9507,1.03,279000,9.7,10.301,9.507,10.3,27900,0.0,1.0
2010-10-15,0.985,0.985,0.961,0.985,133000,9.85,9.85,9.61,9.85,13300,0.0,1.0
2010-10-18,1.002,1.098,0.991,1.09,541000,10.02,10.98,9.91,10.9,54100,0.0,1.0
2010-10-19,0.986,1.0,0.9821,0.986,165000,9.86,10.0,9.821,9.86,16500,0.0,1.0
2010-10-20,0.97,1.01,0.97,0.986,119000,9.7,10.1,9.7,9.86,11900,0.0,1.0
2010-10-21,1.03,1.04,0.986,0.986,174000,10.3,10.4,9.86,9.86,17400,0.0,1.0
2010-10-22,0.99,1.03,0.98,1.03,217000,9.9,10.3,9.8,10.3,21700,0.0,1.0
2010-10-25,1.02,1.02,0.9861,1.0,131000,10.2,10.2,9.861,10.0,13100,0.0,1.0
2010-10-26,1.01,1.02,0.99,1.02,43000,10.1,10.2,9.9,10.2,4300,0.0,1.0
2010-10-27,0.99,1.06,0.981,1.01,654000,9.9,10.6,9.81,10.1,65400,0.0,1.0
2010-10-28,0.97,1.01,0.97,1.01,187000,9.7,10.1,9.7,10.1,18700,0.0,1.0
2010-10-29,0.9884,1.018,0.97,0.97,73000,9.884,10.18,9.7,9.7,7300,0.0,1.0
2010-11-01,0.9761,1.0,0.97,0.98,90000,9.761,10.0,9.7,9.8,9000,0.0,1.0
2010-11-02,0.98,0.99,0.971,0.99,73000,9.8,9.9,9.71,9.9,7300,0.0,1.0
2010-11-03,0.97,0.98,0.9634,0.98,54000,9.7,9.8,9.634,9.8,5400,0.0,1.0
2010-11-04,0.907,0.98,0.907,0.98,434000,9.07,9.8,9.07,9.8,43400,0.0,1.0
2010-11-05,0.93,0.98,0.92,0.98,158000,9.3,9.8,9.2,9.8,15800,0.0,1.0
2010-11-08,0.913,0.93,0.9,0.93,352000,9.13,9.3,9.0,9.3,35200,0.0,1.0
2010-11-09,0.93,0.97,0.92,0.93,232000,9.3,9.7,9.2,9.3,23200,0.0,1.0
2010-11-10,0.905,0.94,0.905,0.93,82000,9.05,9.4,9.05,9.3,8200,0.0,1.0
2010-11-11,0.91,0.92,0.9,0.9,79000,9.1,9.2,9.0,9.0,7900,0.0,1.0
2010-11-12,0.9,0.9158,0.9,0.91,102000,9.0,9.158,9.0,9.1,10200,0.0,1.0
2010-11-15,0.88,0.907,0.864,0.9,325000,8.8,9.07,8.64,9.0,32500,0.0,1.0
2010-11-16,0.831,0.8799,0.77,0.86,419000,8.31,8.799,7.7,8.6,41900,0.0,1.0
2010-11-17,0.895,0.899,0.85,0.85,149000,8.95,8.99,8.5,8.5,14900,0.0,1.0
2010-11-18,0.9,0.91,0.88,0.89,84000,9.0,9.1,8.8,8.9,8400,0.0,1.0
2010-11-19,0.9,0.91,0.89,0.91,77000,9.0,9.1,8.9,9.1,7700,0.0,1.0
2010-11-22,0.886,0.9159,0.885,0.9,35000,8.86,9.159,8.85,9.0,3500,0.0,1.0
2010-11-23,0.89,0.8903,0.87,0.89,71000,8.9,8.903,8.7,8.9,7100,0.0,1.0
2010-11-24,0.94,0.98,0.92,0.92,446000,9.4,9.8,9.2,9.2,44600,0.0,1.0
2010-11-26,0.97,0.98,0.93,0.94,97000,9.7,9.8,9.3,9.4,9700,0.0,1.0
2010-11-29,0.95,0.98,0.95,0.96,75000,9.5,9.8,9.5,9.6,7500,0.0,1.0
2010-11-30,0.95,1.02,0.93,0.93,207000,9.5,10.2,9.3,9.3,20700,0.0,1.0
2010-12-01,0.94,0.9601,0.94,0.94,60000,9.4,9.601,9.4,9.4,6000,0.0,1.0
2010-12-02,0.92,0.98,0.9128,0.98,255000,9.2,9.8,9.128,9.8,25500,0.0,1.0
2010-12-03,0.9,0.93,0.9,0.92,110000,9.0,9.3,9.0,9.2,11000,0.0,1.0
2010-12-06,0.8902,0.93,0.89,0.9,141000,8.902,9.3,8.9,9.0,14100,0.0,1.0
2010-12-07,0.8865,0.92,0.87,0.9,104000,8.865,9.2,8.7,9.0,10400,0.0,1.0
2010-12-08,0.9,0.92,0.875,0.88,152000,9.0,9.2,8.75,8.8,15200,0.0,1.0
2010-12-09,0.879,0.92,0.875,0.89,80000,8.79,9.2,8.75,8.9,8000,0.0,1.0
2010-12-10,0.89,0.9,0.88,0.9,76000,8.9,9.0,8.8,9.0,7600,0.0,1.0
2010-12-13,0.89,0.9,0.876,0.9,98000,8.9,9.0,8.76,9.0,9800,0.0,1.0
2010-12-14,0.9,0.9,0.88,0.8864,148000,9.0,9.0,8.8,8.864,14800,0.0,1.0
2010-12-15,0.92,0.95,0.91,0.91,146000,9.2,9.5,9.1,9.1,14600,0.0,1.0
2010-12-16,0.9101,0.94,0.91,0.94,79000,9.101,9.4,9.1,9.4,7900,0.0,1.0
2010-12-17,0.9,0.91,0.89,0.9,82000,9.0,9.1,8.9,9.0,8200,0.0,1.0
2010-12-20,0.92,0.96,0.912,0.94,397000,9.2,9.6,9.12,9.4,39700,0.0,1.0
2010-12-21,1.0,1.0,0.895,0.93,943000,10.0,10.0,8.95,9.3,94300,0.0,1.0
2010-12-22,1.1,1.15,1.0,1.01,1059000,11.0,11.5,10.0,10.1,105900,0.0,1.0
2010-12-23,0.95,1.05,0.9231,1.05,898000,9.5,10.5,9.231,10.5,89800,0.0,1.0
2010-12-27,0.95,1.0,0.95,1.0,274000,9.5,10.0,9.5,10.0,27400,0.0,1.0
2010-12-28,0.942,0.9698,0.94,0.95,175000,9.42,9.698,9.4,9.5,17500,0.0,1.0
2010-12-29,0.92,0.9395,0.91,0.93,229000,9.2,9.395,9.1,9.3,22900,0.0,1.0
2010-12-30,0.904,0.9201,0.9,0.91,177000,9.04,9.201,9.0,9.1,17700,0.0,1.0
2010-12-31,0.895,0.94,0.89,0.9,232000,8.95,9.4,8.9,9.0,23200,0.0,1.0
2011-01-03,1.0,1.03,0.9199,0.94,583000,10.0,10.3,9.199,9.4,58300,0.0,1.0
2011-01-04,1.0,1.0201,0.961,1.0,253000,10.0,10.201,9.61,10.0,25300,0.0,1.0
2011-01-05,0.98,0.9994,0.9235,0.99,223000,9.8,9.994,9.235,9.9,22300,0.0,1.0
2011-01-06,0.95,0.98,0.935,0.96,57000,9.5,9.8,9.35,9.6,5700,0.0,1.0
2011-01-07,0.94,0.97,0.9322,0.95,92000,9.4,9.7,9.322,9.5,9200,0.0,1.0
2011-01-10,0.9141,0.95,0.896,0.936,272000,9.141,9.5,8.96,9.36,27200,0.0,1.0
2011-01-11,0.91,0.93,0.902,0.92,160000,9.1,9.3,9.02,9.2,16000,0.0,1.0
2011-01-12,0.93,0.97,0.9121,0.9121,102000,9.3,9.7,9.121,9.121,10200,0.0,1.0
2011-01-13,0.94,0.94,0.9299,0.93,60000,9.4,9.4,9.299,9.3,6000,0.0,1.0
2011-01-14,0.925,0.94,0.92,0.94,48000,9.25,9.4,9.2,9.4,4800,0.0,1.0
2011-01-18,0.907,1.0001,0.9,0.9808,592000,9.07,10.001,9.0,9.808,59200,0.0,1.0
2011-01-19,0.89,0.93,0.89,0.93,253000,8.9,9.3,8.9,9.3,25300,0.0,1.0
2011-01-20,0.885,0.92,0.885,0.9,209000,8.85,9.2,8.85,9.0,20900,0.0,1.0
2011-01-21,0.88,0.9,0.88,0.9,140000,8.8,9.0,8.8,9.0,14000,0.0,1.0
2011-01-24,0.8915,0.92,0.882,0.89,143000,8.915,9.2,8.82,8.9,14300,0.0,1.0
2011-01-25,0.88,0.9,0.88,0.8916,119000,8.8,9.0,8.8,8.916,11900,0.0,1.0
2011-01-26,0.871,0.9,0.871,0.89,148000,8.71,9.0,8.71,8.9,14800,0.0,1.0
2011-01-27,0.885,0.9,0.87,0.8715,113000,8.85,9.0,8.7,8.715,11300,0.0,1.0
2011-01-28,0.87,0.9,0.87,0.9,125000,8.7,9.0,8.7,9.0,12500,0.0,1.0
2011-01-31,0.87,0.8779,0.85,0.866,116000,8.7,8.779,8.5,8.66,11600,0.0,1.0
2011-02-01,0.901,0.9695,0.89,0.89,302000,9.01,9.695,8.9,8.9,30200,0.0,1.0
2011-02-02,0.94,0.95,0.93,0.93,214000,9.4,9.5,9.3,9.3,21400,0.0,1.0
2011-02-03,0.9,0.9479,0.89,0.94,109000,9.0,9.479,8.9,9.4,10900,0.0,1.0
2011-02-04,0.8901,0.91,0.88,0.91,73000,8.901,9.1,8.8,9.1,7300,0.0,1.0
2011-02-07,0.9,0.9499,0.8799,0.88,454000,9.0,9.499,8.799,8.8,45400,0.0,1.0
2011-02-08,0.92,0.928,0.9,0.91,102000,9.2,9.28,9.0,9.1,10200,0.0,1.0
2011-02-09,0.8901,0.95,0.889,0.948,162000,8.901,9.5,8.89,9.48,16200,0.0,1.0
2011-02-10,0.89,0.91,0.882,0.893,139000,8.9,9.1,8.82,8.93,13900,0.0,1.0
2011-02-11,0.84,0.893,0.81,0.8833,455000,8.4,8.93,8.1,8.833,45500,0.0,1.0
2011-02-14,0.85,0.86,0.8384,0.84,55000,8.5,8.6,8.384,8.4,5500,0.0,1.0
2011-02-15,0.8067,0.85,0.8,0.85,349000,8.067,8.5,8.0,8.5,34900,0.0,1.0
2011-02-16,0.73,0.8103,0.7027,0.81,1344000,7.3,8.103,7.027,8.1,134400,0.0,1.0
2011-02-17,0.73,0.75,0.71,0.72,214000,7.3,7.5,7.1,7.2,21400,0.0,1.0
2011-02-18,0.7176,0.7489,0.711,0.741,205000,7.176,7.489,7.11,7.41,20500,0.0,1.0
2011-02-22,0.712,0.7251,0.711,0.711,172000,7.12,7.251,7.11,7.11,17200,0.0,1.0
2011-02-23,0.705,0.7252,0.701,0.72,108000,7.05,7.252,7.01,7.2,10800,0.0,1.0
2011-02-24,0.6961,0.72,0.696,0.705,153000,6.961,7.2,6.96,7.05,15300,0.0,1.0
2011-02-25,0.69,0.7094,0.686,0.696,144000,6.9,7.094,6.86,6.96,14400,0.0,1.0
2011-02-28,0.68,0.6921,0.678,0.69,234000,6.8,6.921,6.78,6.9,23400,0.0,1.0
2011-03-01,0.66,0.6999,0.64,0.681,446000,6.6,6.999,6.4,6.81,44600,0.0,1.0
2011-03-02,0.66,0.67,0.656,0.66,222000,6.6,6.7,6.56,6.6,22200,0.0,1.0
2011-03-03,0.65,0.67,0.641,0.656,434000,6.5,6.7,6.41,6.56,43400,0.0,1.0
2011-03-04,0.68,0.69,0.64,0.64,116000,6.8,6.9,6.4,6.4,11600,0.0,1.0
2011-03-07,0.66,0.681,0.66,0.681,134000,6.6,6.81,6.6,6.81,13400,0.0,1.0
2011-03-08,0.6699,0.6707,0.647,0.66,167000,6.699,6.707,6.47,6.6,16700,0.0,1.0
2011-03-09,0.69,0.7,0.665,0.69,140000,6.9,7.0,6.65,6.9,14000,0.0,1.0
2011-03-10,0.67,0.7,0.66,0.7,129000,6.7,7.0,6.6,7.0,12900,0.0,1.0
2011-03-11,0.6501,0.67,0.64,0.66,113000,6.501,6.7,6.4,6.6,11300,0.0,1.0
2011-03-14,0.64,0.65,0.626,0.65,163000,6.4,6.5,6.26,6.5,16300,0.0,1.0
2011-03-15,0.6261,0.637,0.626,0.63,111000,6.261,6.37,6.26,6.3,11100,0.0,1.0
2011-03-16,0.61,0.63,0.61,0.63,277000,6.1,6.3,6.1,6.3,27700,0.0,1.0
2011-03-17,0.6,0.615,0.6,0.61,190000,6.0,6.15,6.0,6.1,19000,0.0,1.0
2011-03-18,0.61,0.62,0.6,0.6,134000,6.1,6.2,6.0,6.0,13400,0.0,1.0
2011-03-21,0.62,0.63,0.61,0.615,147000,6.2,6.3,6.1,6.15,14700,0.0,1.0
2011-03-22,0.65,0.65,0.614,0.63,91000,6.5,6.5,6.14,6.3,9100,0.0,1.0
2011-03-23,0.6601,0.69,0.66,0.66,129000,6.601,6.9,6.6,6.6,12900,0.0,1.0
2011-03-24,0.67,0.68,0.656,0.68,101000,6.7,6.8,6.56,6.8,10100,0.0,1.0
2011-03-25,0.7,0.7169,0.67,0.67,176000,7.0,7.169,6.7,6.7,17600,0.0,1.0
2011-03-28,0.7379,0.7599,0.705,0.705,100000,7.379,7.599,7.05,7.05,10000,0.0,1.0
2011-03-29,0.759,0.77,0.75,0.77,196000,7.59,7.7,7.5,7.7,19600,0.0,1.0
2011-03-30,0.77,0.78,0.762,0.769,173000,7.7,7.8,7.62,7.69,17300,0.0,1.0
2011-03-31,0.75,0.78,0.732,0.78,310000,7.5,7.8,7.32,7.8,31000,0.0,1.0
2011-04-01,0.65,0.75,0.64,0.75,387000,6.5,7.5,6.4,7.5,38700,0.0,1.0
2011-04-04,0.689,0.69,0.65,0.65,60000,6.89,6.9,6.5,6.5,6000,0.0,1.0
2011-04-05,0.6799,0.6904,0.6658,0.69,95000,6.799,6.904,6.658,6.9,9500,0.0,1.0
2011-04-06,0.6998,0.7,0.67,0.67,183000,6.998,7.0,6.7,6.7,18300,0.0,1.0
2011-04-07,0.69,0.7,0.675,0.7,64000,6.9,7.0,6.75,7.0,6400,0.0,1.0
2011-04-08,0.69,0.7098,0.68,0.6949,185000,6.9,7.098,6.8,6.949,18500,0.0,1.0
2011-04-11,0.705,0.7096,0.69,0.69,164000,7.05,7.096,6.9,6.9,16400,0.0,1.0
2011-04-12,0.6898,0.705,0.676,0.705,127000,6.898,7.05,6.76,7.05,12700,0.0,1.0
2011-04-13,0.6779,0.683,0.665,0.683,31000,6.779,6.83,6.65,6.83,3100,0.0,1.0
2011-04-14,0.66,0.6727,0.66,0.671,110000,6.6,6.727,6.6,6.71,11000,0.0,1.0
2011-04-15,0.66,0.68,0.65,0.65,100000,6.6,6.8,6.5,6.5,10000,0.0,1.0
2011-04-18,0.645,0.67,0.641,0.67,92000,6.45,6.7,6.41,6.7,9200,0.0,1.0
2011-04-19,0.64,0.654,0.64,0.645,58000,6.4,6.54,6.4,6.45,5800,0.0,1.0
2011-04-20,0.655,0.68,0.65,0.65,34000,6.55,6.8,6.5,6.5,3400,0.0,1.0
2011-04-21,0.631,0.6522,0.631,0.65,86000,6.31,6.522,6.31,6.5,8600,0.0,1.0
2011-04-25,0.6,0.6374,0.5961,0.621,294000,6.0,6.374,5.961,6.21,29400,0.0,1.0
2011-04-26,0.6036,0.6099,0.586,0.59,83000,6.036,6.099,5.86,5.9,8300,0.0,1.0
2011-04-27,0.5933,0.61,0.59,0.61,114000,5.933,6.1,5.9,6.1,11400,0.0,1.0
2011-04-28,0.6001,0.62,0.592,0.592,73000,6.001,6.2,5.92,5.92,7300,0.0,1.0
2011-04-29,0.6015,0.6199,0.6,0.61,97000,6.015,6.199,6.0,6.1,9700,0.0,1.0
2011-05-02,0.582,0.62,0.58,0.62,295000,5.82,6.2,5.8,6.2,29500,0.0,1.0
2011-05-03,0.5851,0.6,0.5802,0.59,88000,5.851,6.0,5.802,5.9,8800,0.0,1.0
2011-05-04,0.5825,0.59,0.576,0.58,99000,5.825,5.9,5.76,5.8,9900,0.0,1.0
2011-05-05,0.58,0.61,0.567,0.59,86000,5.8,6.1,5.67,5.9,8600,0.0,1.0
2011-05-06,0.59,0.59,0.5726,0.5824,77000,5.9,5.9,5.726,5.824,7700,0.0,1.0
2011-05-09,0.62,0.62,0.58,0.59,49000,6.2,6.2,5.8,5.9,4900,0.0,1.0
2011-05-10,0.6298,0.65,0.62,0.62,236000,6.298,6.5,6.2,6.2,23600,0.0,1.0
2011-05-11,0.6117,0.6324,0.6117,0.63,160000,6.117,6.324,6.117,6.3,16000,0.0,1.0
2011-05-12,0.6098,0.63,0.601,0.61,77000,6.098,6.3,6.01,6.1,7700,0.0,1.0
2011-05-13,0.6,0.62,0.5995,0.601,184000,6.0,6.2,5.995,6.01,18400,0.0,1.0
2011-05-16,0.595,0.6,0.595,0.6,98000,5.95,6.0,5.95,6.0,9800,0.0,1.0
2011-05-17,0.5798,0.59,0.57,0.59,178000,5.798,5.9,5.7,5.9,17800,0.0,1.0
2011-05-18,0.575,0.58,0.571,0.58,109000,5.75,5.8,5.71,5.8,10900,0.0,1.0
2011-05-19,0.575,0.575,0.567,0.575,134000,5.75,5.75,5.67,5.75,13400,0.0,1.0
2011-05-20,0.57,0.58,0.566,0.57,112000,5.7,5.8,5.66,5.7,11200,0.0,1.0
2011-05-23,0.57,0.58,0.56,0.57,113000,5.7,5.8,5.6,5.7,11300,0.0,1.0
2011-05-24,0.56,0.57,0.56,0.57,72000,5.6,5.7,5.6,5.7,7200,0.0,1.0
2011-05-25,0.552,0.57,0.552,0.57,111000,5.52,5.7,5.52,5.7,11100,0.0,1.0
2011-05-26,0.56,0.57,0.551,0.57,61000,5.6,5.7,5.51,5.7,6100,0.0,1.0
2011-05-27,0.551,0.5601,0.551,0.5601,124000,5.51,5.601,5.51,5.601,12400,0.0,1.0
2011-05-31,0.54,0.58,0.54,0.551,131000,5.4,5.8,5.4,5.51,13100,0.0,1.0
2011-06-01,0.55,0.56,0.54,0.55,64000,5.5,5.6,5.4,5.5,6400,0.0,1.0
2011-06-02,0.55,0.56,0.5315,0.55,47000,5.5,5.6,5.315,5.5,4700,0.0,1.0
2011-06-03,0.5601,0.58,0.549,0.58,79000,5.601,5.8,5.49,5.8,7900,0.0,1.0
2011-06-06,0.52,0.547,0.52,0.5343,229000,5.2,5.47,5.2,5.343,22900,0.0,1.0
2011-06-07,0.51,0.54,0.51,0.52,76000,5.1,5.4,5.1,5.2,7600,0.0,1.0
2011-06-08,0.545,0.55,0.51,0.51,78000,5.45,5.5,5.1,5.1,7800,0.0,1.0
2011-06-09,0.53,0.55,0.5133,0.55,42000,5.3,5.5,5.133,5.5,4200,0.0,1.0
2011-06-10,0.53,0.55,0.52,0.54,41000,5.3,5.5,5.2,5.4,4100,0.0,1.0
2011-06-13,0.5,0.53,0.49,0.53,315000,5.0,5.3,4.9,5.3,31500,0.0,1.0
2011-06-14,0.51,0.53,0.503,0.503,29000,5.1,5.3,5.03,5.03,2900,0.0,1.0
2011-06-15,0.5,0.52,0.493,0.51,61000,5.0,5.2,4.93,5.1,6100,0.0,1.0
2011-06-16,0.492,0.52,0.492,0.5,78000,4.92,5.2,4.92,5.0,7800,0.0,1.0
2011-06-17,0.46,0.495,0.45,0.492,280000,4.6,4.95,4.5,4.92,28000,0.0,1.0
2011-06-20,0.4321,0.467,0.43,0.46,251000,4.321,4.67,4.3,4.6,25100,0.0,1.0
2011-06-21,0.449,0.46,0.436,0.436,113000,4.49,4.6,4.36,4.36,11300,0.0,1.0
2011-06-22,0.45,0.459,0.44,0.44,32000,4.5,4.59,4.4,4.4,3200,0.0,1.0
2011-06-23,0.46,0.464,0.436,0.436,119000,4.6,4.64,4.36,4.36,11900,0.0,1.0
2011-06-24,0.5,0.54,0.45,0.45,464000,5.0,5.4,4.5,4.5,46400,0.0,1.0
2011-06-27,0.5412,0.55,0.522,0.522,88000,5.412,5.5,5.22,5.22,8800,0.0,1.0
2011-06-28,0.53,0.55,0.51,0.55,52000,5.3,5.5,5.1,5.5,5200,0.0,1.0
2011-06-29,0.52,0.54,0.514,0.529,51000,5.2,5.4,5.14,5.29,5100,0.0,1.0
2011-06-30,0.5096,0.5199,0.49,0.51,82000,5.096,5.199,4.9,5.1,8200,0.0,1.0
2011-07-01,0.53,0.54,0.51,0.51,12000,5.3,5.4,5.1,5.1,1200,0.0,1.0
2011-07-05,0.5,0.53,0.4942,0.51,63000,5.0,5.3,4.942,5.1,6300,0.0,1.0
2011-07-06,0.51,0.5502,0.51,0.51,90000,5.1,5.502,5.1,5.1,9000,0.0,1.0
2011-07-07,0.56,0.5799,0.5301,0.55,245000,5.6,5.799,5.301,5.5,24500,0.0,1.0
2011-07-08,0.492,0.5903,0.431,0.56,617000,4.92,5.903,4.31,5.6,61700,0.0,1.0
2011-07-11,0.57,0.5901,0.498,0.507,1138000,5.7,5.901,4.98,5.07,113800,0.0,1.0
2011-07-12,0.5905,0.69,0.585,0.61,887000,5.905,6.9,5.85,6.1,88700,0.0,1.0
2011-07-13,0.55,0.64,0.55,0.64,449000,5.5,6.4,5.5,6.4,44900,0.0,1.0
2011-07-14,0.51,0.55,0.5,0.55,394000,5.1,5.5,5.0,5.5,39400,0.0,1.0
2011-07-15,0.51,0.513,0.4982,0.513,333000,5.1,5.13,4.982,5.13,33300,0.0,1.0
2011-07-18,0.495,0.5385,0.4902,0.4902,252000,4.95,5.385,4.902,4.902,25200,0.0,1.0
2011-07-19,0.53,0.53,0.49,0.49,268000,5.3,5.3,4.9,4.9,26800,0.0,1.0
2011-07-20,0.5164,0.53,0.5,0.53,76000,5.164,5.3,5.0,5.3,7600,0.0,1.0
2011-07-21,0.52,0.5288,0.51,0.51,92000,5.2,5.288,5.1,5.1,9200,0.0,1.0
2011-07-22,0.5195,0.54,0.5195,0.521,432000,5.195,5.4,5.195,5.21,43200,0.0,1.0
2011-07-25,0.52,0.54,0.5,0.54,108000,5.2,5.4,5.0,5.4,10800,0.0,1.0
2011-07-26,0.52,0.55,0.52,0.54,290000,5.2,5.5,5.2,5.4,29000,0.0,1.0
2011-07-27,0.51,0.54,0.51,0.54,66000,5.1,5.4,5.1,5.4,6600,0.0,1.0
2011-07-28,0.52,0.532,0.51,0.51,161000,5.2,5.32,5.1,5.1,16100,0.0,1.0
2011-07-29,0.53,0.53,0.51,0.51,48000,5.3,5.3,5.1,5.1,4800,0.0,1.0
2011-08-01,0.5698,0.5801,0.53,0.53,126000,5.698,5.801,5.3,5.3,12600,0.0,1.0
2011-08-02,0.53,0.625,0.5217,0.625,229000,5.3,6.25,5.217,6.25,22900,0.0,1.0
2011-08-03,0.53,0.5692,0.511,0.55,48000,5.3,5.692,5.11,5.5,4800,0.0,1.0
2011-08-04,0.53,0.5497,0.51,0.518,220000,5.3,5.497,5.1,5.18,22000,0.0,1.0
2011-08-05,0.51,0.55,0.5,0.55,192000,5.1,5.5,5.0,5.5,19200,0.0,1.0
2011-08-08,0.49,0.5,0.4835,0.5,157000,4.9,5.0,4.835,5.0,15700,0.0,1.0
2011-08-09,0.447,0.49,0.42,0.49,449000,4.47,4.9,4.2,4.9,44900,0.0,1.0
2011-08-10,0.44,0.45,0.432,0.444,119000,4.4,4.5,4.32,4.44,11900,0.0,1.0
2011-08-11,0.4635,0.48,0.44,0.45,36000,4.635,4.8,4.4,4.5,3600,0.0,1.0
2011-08-12,0.46,0.508,0.46,0.5,38000,4.6,5.08,4.6,5.0,3800,0.0,1.0
2011-08-15,0.48,0.5,0.4425,0.49,41000,4.8,5.0,4.425,4.9,4100,0.0,1.0
2011-08-16,0.46,0.49,0.46,0.48,25200,4.6,4.9,4.6,4.8,2520,0.0,1.0
2011-08-17,0.46,0.5,0.46,0.47,52026,4.6,5.0,4.6,4.7,5202.6,0.0,1.0
2011-08-18,0.45,0.4894,0.45,0.4799,28000,4.5,4.894,4.5,4.799,2800,0.0,1.0
2011-08-19,0.445,0.455,0.4208,0.455,83000,4.45,4.55,4.208,4.55,8300,0.0,1.0
2011-08-22,0.452,0.461,0.432,0.432,75000,4.52,4.61,4.32,4.32,7500,0.0,1.0
2011-08-23,0.44,0.49,0.426,0.45,68000,4.4,4.9,4.26,4.5,6800,0.0,1.0
2011-08-24,0.431,0.45,0.43,0.4367,57000,4.31,4.5,4.3,4.367,5700,0.0,1.0
2011-08-25,0.4881,0.4894,0.45,0.45,56000,4.881,4.894,4.5,4.5,5600,0.0,1.0
2011-08-26,0.49,0.52,0.46,0.52,123000,4.9,5.2,4.6,5.2,12300,0.0,1.0
2011-08-29,0.531,0.5449,0.52,0.54,110000,5.31,5.449,5.2,5.4,11000,0.0,1.0
2011-08-30,0.549,0.552,0.5401,0.55,202000,5.49,5.52,5.401,5.5,20200,0.0,1.0
2011-08-31,0.55,0.5502,0.548,0.5502,30000,5.5,5.502,5.48,5.502,3000,0.0,1.0
2011-09-01,0.5599,0.5699,0.548,0.548,25000,5.599,5.699,5.48,5.48,2500,0.0,1.0
2011-09-02,0.5112,0.559,0.5,0.548,53000,5.112,5.59,5.0,5.48,5300,0.0,1.0
2011-09-06,0.49,0.52,0.4831,0.5,141000,4.9,5.2,4.831,5.0,14100,0.0,1.0
2011-09-07,0.5299,0.5496,0.49,0.49,46000,5.299,5.496,4.9,4.9,4600,0.0,1.0
2011-09-08,0.491,0.5299,0.4901,0.51,45000,4.91,5.299,4.901,5.1,4500,0.0,1.0
2011-09-09,0.49,0.5,0.483,0.49,25050,4.9,5.0,4.83,4.9,2505,0.0,1.0
2011-09-12,0.49,0.5,0.483,0.5,63250,4.9,5.0,4.83,5.0,6325,0.0,1.0
2011-09-13,0.5,0.5,0.4697,0.4721,102000,5.0,5.0,4.697,4.721,10200,0.0,1.0
2011-09-14,0.461,0.49,0.46,0.4725,77000,4.61,4.9,4.6,4.725,7700,0.0,1.0
2011-09-15,0.45,0.49,0.4023,0.48,108000,4.5,4.9,4.023,4.8,10800,0.0,1.0
2011-09-16,0.46,0.49,0.44,0.49,55000,4.6,4.9,4.4,4.9,5500,0.0,1.0
2011-09-19,0.47,0.47,0.4312,0.44,34000,4.7,4.7,4.312,4.4,3400,0.0,1.0
2011-09-20,0.467,0.48,0.45,0.48,130000,4.67,4.8,4.5,4.8,13000,0.0,1.0
2011-09-21,0.47,0.48,0.4521,0.48,84000,4.7,4.8,4.521,4.8,8400,0.0,1.0
2011-09-22,0.44,0.4699,0.42,0.43,70000,4.4,4.699,4.2,4.3,7000,0.0,1.0
2011-09-23,0.4341,0.4687,0.4235,0.45,84000,4.341,4.687,4.235,4.5,8400,0.0,1.0
2011-09-26,0.43,0.46,0.42,0.46,66000,4.3,4.6,4.2,4.6,6600,0.0,1.0
2011-09-27,0.39,0.44,0.3705,0.43,204000,3.9,4.4,3.705,4.3,20400,0.0,1.0
2011-09-28,0.3665,0.41,0.36,0.39,78000,3.665,4.1,3.6,3.9,7800,0.0,1.0
2011-09-29,0.3994,0.4078,0.37,0.4,84000,3.994,4.078,3.7,4.0,8400,0.0,1.0
2011-09-30,0.3895,0.4,0.3801,0.4,30000,3.895,4.0,3.801,4.0,3000,0.0,1.0
2011-10-03,0.3587,0.3795,0.3425,0.35,109000,3.587,3.795,3.425,3.5,10900,0.0,1.0
2011-10-04,0.39,0.41,0.3625,0.41,111000,3.9,4.1,3.625,4.1,11100,0.0,1.0
2011-10-05,0.39,0.41,0.38,0.41,16000,3.9,4.1,3.8,4.1,1600,0.0,1.0
2011-10-06,0.38,0.4,0.3118,0.37,223000,3.8,4.0,3.118,3.7,22300,0.0,1.0
2011-10-07,0.41,0.42,0.39,0.39,207000,4.1,4.2,3.9,3.9,20700,0.0,1.0
2011-10-10,0.42,0.43,0.4,0.4,60000,4.2,4.3,4.0,4.0,6000,0.0,1.0
2011-10-11,0.41,0.43,0.39,0.39,44000,4.1,4.3,3.9,3.9,4400,0.0,1.0
2011-10-12,0.415,0.425,0.39,0.4,9000,4.15,4.25,3.9,4.0,900,0.0,1.0
2011-10-13,0.42,0.42,0.39,0.3901,47000,4.2,4.2,3.9,3.901,4700,0.0,1.0
2011-10-14,0.42,0.44,0.4,0.42,65000,4.2,4.4,4.0,4.2,6500,0.0,1.0
2011-10-17,0.4,0.44,0.39,0.44,105000,4.0,4.4,3.9,4.4,10500,0.0,1.0
2011-10-18,0.42,0.44,0.4,0.4,12000,4.2,4.4,4.0,4.0,1200,0.0,1.0
2011-10-19,0.438,0.4499,0.42,0.4499,30000,4.38,4.499,4.2,4.499,3000,0.0,1.0
2011-10-20,0.43,0.46,0.42,0.46,127000,4.3,4.6,4.2,4.6,12700,0.0,1.0
2011-10-21,0.46,0.47,0.43,0.43,77000,4.6,4.7,4.3,4.3,7700,0.0,1.0
2011-10-24,0.495,0.55,0.46,0.47,597000,4.95,5.5,4.6,4.7,59700,0.0,1.0
2011-10-25,0.54,0.5698,0.4636,0.495,414000,5.4,5.698,4.636,4.95,41400,0.0,1.0
2011-10-26,0.524,0.5699,0.5,0.5699,302000,5.24,5.699,5.0,5.699,30200,0.0,1.0
2011-10-27,0.5039,0.5698,0.5,0.55,438000,5.039,5.698,5.0,5.5,43800,0.0,1.0
2011-10-28,0.52,0.54,0.5119,0.54,184000,5.2,5.4,5.119,5.4,18400,0.0,1.0
2011-10-31,0.5035,0.56,0.5035,0.54,82000,5.035,5.6,5.035,5.4,8200,0.0,1.0
2011-11-01,0.54,0.565,0.5022,0.54,327000,5.4,5.65,5.022,5.4,32700,0.0,1.0
2011-11-02,0.56,0.589,0.55,0.57,205000,5.6,5.89,5.5,5.7,20500,0.0,1.0
2011-11-03,0.58,0.59,0.56,0.565,205000,5.8,5.9,5.6,5.65,20500,0.0,1.0
2011-11-04,0.5955,0.6,0.55,0.59,246000,5.955,6.0,5.5,5.9,24600,0.0,1.0
2011-11-07,0.5801,0.6,0.5722,0.6,113000,5.801,6.0,5.722,6.0,11300,0.0,1.0
2011-11-08,0.55,0.58,0.55,0.58,191000,5.5,5.8,5.5,5.8,19100,0.0,1.0
2011-11-09,0.535,0.5799,0.513,0.55,227000,5.35,5.799,5.13,5.5,22700,0.0,1.0
2011-11-10,0.75,1.19,0.705,0.76,5815000,7.5,11.9,7.05,7.6,581500,0.0,1.0
2011-11-11,0.665,0.8195,0.6292,0.8185,1478000,6.65,8.195,6.292,8.185,147800,0.0,1.0
2011-11-14,0.67,0.6965,0.63,0.6915,662000,6.7,6.965,6.3,6.915,66200,0.0,1.0
2011-11-15,0.6895,0.6925,0.6118,0.67,586000,6.895,6.925,6.118,6.7,58600,0.0,1.0
2011-11-16,0.645,0.6895,0.6225,0.6895,372000,6.45,6.895,6.225,6.895,37200,0.0,1.0
2011-11-17,6.03,6.38,5.53,5.72,257000,6.03,6.38,5.53,5.72,257000,0.0,0.1
2011-11-18,5.5301,6.77,5.5,6.77,30300,5.5301,6.77,5.5,6.77,30300,0.0,1.0
2011-11-21,4.64,5.5,4.3,5.5,105700,4.64,5.5,4.3,5.5,105700,0.0,1.0
2011-11-22,4.76,5.12,4.72,4.93,53600,4.76,5.12,4.72,4.93,53600,0.0,1.0
2011-11-23,4.77,4.9999,4.75,4.9,20800,4.77,4.9999,4.75,4.9,20800,0.0,1.0
2011-11-25,5.13,5.1432,4.77,4.9,7900,5.13,5.1432,4.77,4.9,7900,0.0,1.0
2011-11-28,5.446,5.45,5.15,5.15,18400,5.446,5.45,5.15,5.15,18400,0.0,1.0
2011-11-29,5.6,5.76,5.47,5.49,41800,5.6,5.76,5.47,5.49,41800,0.0,1.0
2011-11-30,6.17,6.49,5.6,5.6,69000,6.17,6.49,5.6,5.6,69000,0.0,1.0
2011-12-01,5.42,6.4,5.131,6.4,40200,5.42,6.4,5.131,6.4,40200,0.0,1.0
2011-12-02,5.26,5.45,5.26,5.4479,8000,5.26,5.45,5.26,5.4479,8000,0.0,1.0
2011-12-05,5.0,5.25,5.0,5.25,26200,5.0,5.25,5.0,5.25,26200,0.0,1.0
2011-12-06,5.12,5.17,5.0,5.0,20300,5.12,5.17,5.0,5.0,20300,0.0,1.0
2011-12-07,5.02,5.23,5.02,5.15,17000,5.02,5.23,5.02,5.15,17000,0.0,1.0
2011-12-08,4.92,5.23,4.92,5.23,19800,4.92,5.23,4.92,5.23,19800,0.0,1.0
2011-12-09,5.06,5.06,4.9001,4.99,20800,5.06,5.06,4.9001,4.99,20800,0.0,1.0
2011-12-12,4.83,4.95,4.75,4.95,28800,4.83,4.95,4.75,4.95,28800,0.0,1.0
2011-12-13,4.95,5.0,4.7,4.75,22200,4.95,5.0,4.7,4.75,22200,0.0,1.0
2011-12-14,4.72,4.89,4.66,4.85,10700,4.72,4.89,4.66,4.85,10700,0.0,1.0
2011-12-15,4.62,4.8,4.62,4.74,27900,4.62,4.8,4.62,4.74,27900,0.0,1.0
2011-12-16,4.1,4.68,4.0,4.68,29000,4.1,4.68,4.0,4.68,29000,0.0,1.0
2011-12-19,4.14,4.29,4.05,4.1,21600,4.14,4.29,4.05,4.1,21600,0.0,1.0
2011-12-20,4.05,4.19,4.0,4.11,30500,4.05,4.19,4.0,4.11,30500,0.0,1.0
2011-12-21,4.16,4.25,4.0,4.22,38700,4.16,4.25,4.0,4.22,38700,0.0,1.0
2011-12-22,4.2,4.25,4.16,4.22,28700,4.2,4.25,4.16,4.22,28700,0.0,1.0
2011-12-23,4.14,4.2792,4.07,4.17,14200,4.14,4.2792,4.07,4.17,14200,0.0,1.0
2011-12-27,4.25,4.25,4.08,4.08,7800,4.25,4.25,4.08,4.08,7800,0.0,1.0
2011-12-28,4.17,4.2,4.15,4.2,3362,4.17,4.2,4.15,4.2,3362,0.0,1.0
2011-12-29,4.25,4.25,4.1,4.15,2356,4.25,4.25,4.1,4.15,2356,0.0,1.0
2011-12-30,4.19,4.23,4.0,4.23,71600,4.19,4.23,4.0,4.23,71600,0.0,1.0
2012-01-03,4.13,4.24,4.1108,4.19,13800,4.13,4.24,4.1108,4.19,13800,0.0,1.0
2012-01-04,4.86,5.25,4.2,4.2,48100,4.86,5.25,4.2,4.2,48100,0.0,1.0
2012-01-05,5.04,5.25,4.91,4.91,41900,5.04,5.25,4.91,4.91,41900,0.0,1.0
2012-01-06,5.29,5.44,5.03,5.1,23900,5.29,5.44,5.03,5.1,23900,0.0,1.0
2012-01-09,5.151,5.39,5.15,5.35,25500,5.151,5.39,5.15,5.35,25500,0.0,1.0
2012-01-10,5.4,5.4799,5.163,5.25,40200,5.4,5.4799,5.163,5.25,40200,0.0,1.0
2012-01-11,5.1008,5.5135,5.1,5.46,28000,5.1008,5.5135,5.1,5.46,28000,0.0,1.0
2012-01-12,5.21,5.39,5.107,5.16,12000,5.21,5.39,5.107,5.16,12000,0.0,1.0
2012-01-13,5.26,5.4,5.2,5.2,15600,5.26,5.4,5.2,5.2,15600,0.0,1.0
2012-01-17,5.37,5.4,5.211,5.27,18100,5.37,5.4,5.211,5.27,18100,0.0,1.0
2012-01-18,5.39,5.39,5.32,5.39,17300,5.39,5.39,5.32,5.39,17300,0.0,1.0
2012-01-19,5.35,5.39,5.344,5.39,7900,5.35,5.39,5.344,5.39,7900,0.0,1.0
2012-01-20,5.39,5.39,5.115,5.35,11300,5.39,5.39,5.115,5.35,11300,0.0,1.0
2012-01-23,5.39,5.39,5.104,5.39,19700,5.39,5.39,5.104,5.39,19700,0.0,1.0
2012-01-24,5.27,5.38,5.15,5.38,14700,5.27,5.38,5.15,5.38,14700,0.0,1.0
2012-01-25,5.17,5.2,5.075,5.1201,36100,5.17,5.2,5.075,5.1201,36100,0.0,1.0
2012-01-26,5.0,5.14,4.9299,5.1,15200,5.0,5.14,4.9299,5.1,15200,0.0,1.0
2012-01-27,4.881,5.09,4.82,5.0,16800,4.881,5.09,4.82,5.0,16800,0.0,1.0
2012-01-30,4.877,4.9,4.75,4.9,19500,4.877,4.9,4.75,4.9,19500,0.0,1.0
2012-01-31,4.73,4.99,4.73,4.97,13900,4.73,4.99,4.73,4.97,13900,0.0,1.0
2012-02-01,5.05,5.24,4.71,4.72,19600,5.05,5.24,4.71,4.72,19600,0.0,1.0
2012-02-02,5.115,5.21,5.07,5.07,12400,5.115,5.21,5.07,5.07,12400,0.0,1.0
2012-02-03,5.05,5.2,5.05,5.15,11900,5.05,5.2,5.05,5.15,11900,0.0,1.0
2012-02-06,5.06,5.156,5.03,5.03,7100,5.06,5.156,5.03,5.03,7100,0.0,1.0
2012-02-07,5.1,5.2,5.06,5.06,16200,5.1,5.2,5.06,5.06,16200,0.0,1.0
2012-02-08,5.17,5.35,5.16,5.16,18600,5.17,5.35,5.16,5.16,18600,0.0,1.0
2012-02-09,5.32,5.34,5.14,5.2029,17600,5.32,5.34,5.14,5.2029,17600,0.0,1.0
2012-02-10,5.2,5.36,5.1118,5.35,6900,5.2,5.36,5.1118,5.35,6900,0.0,1.0
2012-02-13,5.25,5.3199,5.166,5.2,10700,5.25,5.3199,5.166,5.2,10700,0.0,1.0
2012-02-14,5.146,5.2899,5.1008,5.26,12400,5.146,5.2899,5.1008,5.26,12400,0.0,1.0
2012-02-15,5.2,5.2,5.15,5.15,8500,5.2,5.2,5.15,5.15,8500,0.0,1.0
2012-02-16,5.19,5.2,5.12,5.16,24600,5.19,5.2,5.12,5.16,24600,0.0,1.0
2012-02-17,5.1,5.19,5.054,5.15,32200,5.1,5.19,5.054,5.15,32200,0.0,1.0
2012-02-21,5.16,5.33,5.15,5.25,14700,5.16,5.33,5.15,5.25,14700,0.0,1.0
2012-02-22,5.17,5.22,5.15,5.15,9100,5.17,5.22,5.15,5.15,9100,0.0,1.0
2012-02-23,5.15,5.16,5.15,5.15,13900,5.15,5.16,5.15,5.15,13900,0.0,1.0
2012-02-24,5.2194,5.2199,5.1501,5.17,8200,5.2194,5.2199,5.1501,5.17,8200,0.0,1.0
2012-02-27,5.24,5.29,5.18,5.25,7100,5.24,5.29,5.18,5.25,7100,0.0,1.0
2012-02-28,5.36,5.5,5.25,5.25,53600,5.36,5.5,5.25,5.25,53600,0.0,1.0
2012-02-29,5.3899,5.59,5.35,5.59,101900,5.3899,5.59,5.35,5.59,101900,0.0,1.0
2012-03-01,5.35,5.4,5.31,5.4,31300,5.35,5.4,5.31,5.4,31300,0.0,1.0
2012-03-02,5.386,5.41,5.35,5.35,11200,5.386,5.41,5.35,5.35,11200,0.0,1.0
2012-03-05,5.38,5.3999,5.38,5.38,8300,5.38,5.3999,5.38,5.38,8300,0.0,1.0
2012-03-06,5.42,5.42,5.38,5.38,12400,5.42,5.42,5.38,5.38,12400,0.0,1.0
2012-03-07,5.43,5.43,5.4,5.42,22000,5.43,5.43,5.4,5.42,22000,0.0,1.0
2012-03-08,5.497,5.506,5.4,5.43,24600,5.497,5.506,5.4,5.43,24600,0.0,1.0
2012-03-09,5.5401,5.61,5.5,5.5,15900,5.5401,5.61,5.5,5.5,15900,0.0,1.0
2012-03-12,5.6,5.74,5.54,5.6,17700,5.6,5.74,5.54,5.6,17700,0.0,1.0
2012-03-13,5.8,5.94,5.61,5.61,14600,5.8,5.94,5.61,5.61,14600,0.0,1.0
2012-03-14,5.979,5.979,5.75,5.76,11000,5.979,5.979,5.75,5.76,11000,0.0,1.0
2012-03-15,6.03,6.03,5.9,6.0,27700,6.03,6.03,5.9,6.0,27700,0.0,1.0
2012-03-16,6.14,6.14,5.891,6.01,30100,6.14,6.14,5.891,6.01,30100,0.0,1.0
2012-03-19,6.01,6.139,5.97,6.1,17500,6.01,6.139,5.97,6.1,17500,0.0,1.0
2012-03-20,6.0,6.0101,5.76,5.99,19100,6.0,6.0101,5.76,5.99,19100,0.0,1.0
2012-03-21,6.0,6.03,5.898,6.03,7700,6.0,6.03,5.898,6.03,7700,0.0,1.0
2012-03-22,5.91,6.0,5.77,6.0,12600,5.91,6.0,5.77,6.0,12600,0.0,1.0
2012-03-23,6.0,6.17,5.771,5.89,17600,6.0,6.17,5.771,5.89,17600,0.0,1.0
2012-03-26,6.07,6.07,5.9,6.07,17000,6.07,6.07,5.9,6.07,17000,0.0,1.0
2012-03-27,6.05,6.1,5.98,6.05,6100,6.05,6.1,5.98,6.05,6100,0.0,1.0
2012-03-28,6.06,6.09,6.0,6.05,5400,6.06,6.09,6.0,6.05,5400,0.0,1.0
2012-03-29,6.166,6.17,6.02,6.06,8100,6.166,6.17,6.02,6.06,8100,0.0,1.0
2012-03-30,6.38,6.4,6.15,6.26,33900,6.38,6.4,6.15,6.26,33900,0.0,1.0
2012-04-02,7.14,7.3056,6.45,6.45,125000,7.14,7.3056,6.45,6.45,125000,0.0,1.0
2012-04-03,6.909,7.25,6.8,7.25,61100,6.909,7.25,6.8,7.25,61100,0.0,1.0
2012-04-04,6.71,6.979,6.46,6.89,33900,6.71,6.979,6.46,6.89,33900,0.0,1.0
2012-04-05,6.62,6.7,6.59,6.7,25700,6.62,6.7,6.59,6.7,25700,0.0,1.0
2012-04-09,6.48,6.68,6.4,6.54,34900,6.48,6.68,6.4,6.54,34900,0.0,1.0
2012-04-10,6.35,6.58,6.31,6.5,34100,6.35,6.58,6.31,6.5,34100,0.0,1.0
2012-04-11,6.7,6.816,6.5,6.68,16900,6.7,6.816,6.5,6.68,16900,0.0,1.0
2012-04-12,6.75,6.97,6.6,6.97,22500,6.75,6.97,6.6,6.97,22500,0.0,1.0
2012-04-13,6.5,6.75,6.5,6.66,19800,6.5,6.75,6.5,6.66,19800,0.0,1.0
2012-04-16,6.32,6.56,6.28,6.56,21600,6.32,6.56,6.28,6.56,21600,0.0,1.0
2012-04-17,6.35,6.4399,6.34,6.35,8200,6.35,6.4399,6.34,6.35,8200,0.0,1.0
2012-04-18,6.31,6.59,6.31,6.4,9800,6.31,6.59,6.31,6.4,9800,0.0,1.0
2012-04-19,6.42,6.72,6.23,6.46,18200,6.42,6.72,6.23,6.46,18200,0.0,1.0
2012-04-20,6.16,6.38,6.14,6.38,40000,6.16,6.38,6.14,6.38,40000,0.0,1.0
2012-04-23,5.78,6.22,5.77,6.13,47000,5.78,6.22,5.77,6.13,47000,0.0,1.0
2012-04-24,5.63,5.9292,5.55,5.77,26300,5.63,5.9292,5.55,5.77,26300,0.0,1.0
2012-04-25,5.76,5.87,5.68,5.68,19900,5.76,5.87,5.68,5.68,19900,0.0,1.0
2012-04-26,5.9099,5.92,5.7,5.83,28900,5.9099,5.92,5.7,5.83,28900,0.0,1.0
2012-04-27,5.86,5.88,5.67,5.88,29600,5.86,5.88,5.67,5.88,29600,0.0,1.0
2012-04-30,5.79,5.79,5.6001,5.79,28000,5.79,5.79,5.6001,5.79,28000,0.0,1.0
2012-05-01,5.57,5.79,5.55,5.61,20000,5.57,5.79,5.55,5.61,20000,0.0,1.0
2012-05-02,5.53,5.634,5.5,5.55,22300,5.53,5.634,5.5,5.55,22300,0.0,1.0
2012-05-03,5.53,5.542,5.27,5.54,26000,5.53,5.542,5.27,5.54,26000,0.0,1.0
2012-05-04,5.3,5.51,5.261,5.51,23000,5.3,5.51,5.261,5.51,23000,0.0,1.0
2012-05-07,5.3,5.39,5.25,5.39,17000,5.3,5.39,5.25,5.39,17000,0.0,1.0
2012-05-08,5.2878,5.53,5.15,5.35,21200,5.2878,5.53,5.15,5.35,21200,0.0,1.0
2012-05-09,5.06,5.26,5.0,5.1,27000,5.06,5.26,5.0,5.1,27000,0.0,1.0
2012-05-10,5.01,5.29,5.01,5.07,12000,5.01,5.29,5.01,5.07,12000,0.0,1.0
2012-05-11,5.02,5.3,4.99,5.0,18700,5.02,5.3,4.99,5.0,18700,0.0,1.0
2012-05-14,4.85,5.24,4.85,5.02,18500,4.85,5.24,4.85,5.02,18500,0.0,1.0
2012-05-15,4.86,5.0392,4.86,4.86,6700,4.86,5.0392,4.86,4.86,6700,0.0,1.0
2012-05-16,4.95,5.0887,4.86,4.93,17400,4.95,5.0887,4.86,4.93,17400,0.0,1.0
2012-05-17,4.65,5.0,4.6,5.0,19700,4.65,5.0,4.6,5.0,19700,0.0,1.0
2012-05-18,4.23,4.77,4.11,4.77,31900,4.23,4.77,4.11,4.77,31900,0.0,1.0
2012-05-21,4.17,4.23,4.02,4.16,27500,4.17,4.23,4.02,4.16,27500,0.0,1.0
2012-05-22,4.34,4.35,4.1601,4.2,19000,4.34,4.35,4.1601,4.2,19000,0.0,1.0
2012-05-23,4.23,4.5,4.19,4.24,16000,4.23,4.5,4.19,4.24,16000,0.0,1.0
2012-05-24,4.17,4.31,4.1,4.31,14400,4.17,4.31,4.1,4.31,14400,0.0,1.0
2012-05-25,4.1201,4.37,4.05,4.35,29100,4.1201,4.37,4.05,4.35,29100,0.0,1.0
2012-05-29,4.15,4.2,4.0,4.2,19200,4.15,4.2,4.0,4.2,19200,0.0,1.0
2012-05-30,4.21,4.32,4.05,4.16,10500,4.21,4.32,4.05,4.16,10500,0.0,1.0
2012-05-31,4.0,4.47,4.0,4.27,18400,4.0,4.47,4.0,4.27,18400,0.0,1.0
2012-06-01,3.93,4.14,3.9,3.91,20700,3.93,4.14,3.9,3.91,20700,0.0,1.0
2012-06-04,3.82,3.94,3.76,3.91,34500,3.82,3.94,3.76,3.91,34500,0.0,1.0
2012-06-05,3.56,3.86,3.55,3.71,19500,3.56,3.86,3.55,3.71,19500,0.0,1.0
2012-06-06,3.39,3.6,3.31,3.58,57700,3.39,3.6,3.31,3.58,57700,0.0,1.0
2012-06-07,3.36,3.49,3.32,3.4,27100,3.36,3.49,3.32,3.4,27100,0.0,1.0
2012-06-08,3.4,3.4799,3.32,3.33,23100,3.4,3.4799,3.32,3.33,23100,0.0,1.0
2012-06-11,3.3,3.49,3.3,3.4,10600,3.3,3.49,3.3,3.4,10600,0.0,1.0
2012-06-12,3.3,3.465,3.2,3.38,35500,3.3,3.465,3.2,3.38,35500,0.0,1.0
2012-06-13,3.12,3.29,3.12,3.26,35300,3.12,3.29,3.12,3.26,35300,0.0,1.0
2012-06-14,3.15,3.25,3.12,3.12,12300,3.15,3.25,3.12,3.12,12300,0.0,1.0
2012-06-15,3.31,3.34,3.13,3.13,18600,3.31,3.34,3.13,3.13,18600,0.0,1.0
2012-06-18,3.37,3.4599,3.3,3.34,15600,3.37,3.4599,3.3,3.34,15600,0.0,1.0
2012-06-19,3.26,3.49,3.14,3.36,42400,3.26,3.49,3.14,3.36,42400,0.0,1.0
2012-06-20,3.25,3.25,3.22,3.25,39900,3.25,3.25,3.22,3.25,39900,0.0,1.0
2012-06-21,3.21,3.25,3.12,3.25,31300,3.21,3.25,3.12,3.25,31300,0.0,1.0
2012-06-22,3.26,3.26,3.12,3.17,50900,3.26,3.26,3.12,3.17,50900,0.0,1.0
2012-06-25,3.21,3.25,3.14,3.2,7500,3.21,3.25,3.14,3.2,7500,0.0,1.0
2012-06-26,3.16,3.3,3.1,3.3,62100,3.16,3.3,3.1,3.3,62100,0.0,1.0
2012-06-27,3.76,4.0,3.17,3.2,130100,3.76,4.0,3.17,3.2,130100,0.0,1.0
2012-06-28,3.74,3.88,3.5,3.74,48200,3.74,3.88,3.5,3.74,48200,0.0,1.0
2012-06-29,3.84,3.89,3.715,3.75,29400,3.84,3.89,3.715,3.75,29400,0.0,1.0
2012-07-02,3.6,3.72,3.6,3.7,21200,3.6,3.72,3.6,3.7,21200,0.0,1.0
2012-07-03,3.62,3.7,3.61,3.67,40000,3.62,3.7,3.61,3.67,40000,0.0,1.0
2012-07-05,3.65,3.7,3.6,3.7,15600,3.65,3.7,3.6,3.7,15600,0.0,1.0
2012-07-06,3.61,3.7,3.6,3.67,25200,3.61,3.7,3.6,3.67,25200,0.0,1.0
2012-07-09,3.68,3.7,3.6,3.6,55500,3.68,3.7,3.6,3.6,55500,0.0,1.0
2012-07-10,3.45,3.7,3.45,3.7,29700,3.45,3.7,3.45,3.7,29700,0.0,1.0
2012-07-11,3.66,3.7,3.5,3.5,95600,3.66,3.7,3.5,3.5,95600,0.0,1.0
2012-07-12,3.61,3.7,3.45,3.7,36300,3.61,3.7,3.45,3.7,36300,0.0,1.0
2012-07-13,3.41,3.57,3.41,3.57,22100,3.41,3.57,3.41,3.57,22100,0.0,1.0
2012-07-16,3.61,3.7,3.46,3.46,24400,3.61,3.7,3.46,3.46,24400,0.0,1.0
2012-07-17,3.7,3.7,3.56,3.67,5034,3.7,3.7,3.56,3.67,5034,0.0,1.0
2012-07-18,3.61,3.75,3.56,3.66,57700,3.61,3.75,3.56,3.66,57700,0.0,1.0
2012-07-19,3.7,3.7,3.56,3.59,22000,3.7,3.7,3.56,3.59,22000,0.0,1.0
2012-07-20,3.7,3.7,3.45,3.63,71400,3.7,3.7,3.45,3.63,71400,0.0,1.0
2012-07-23,3.64,3.7,3.5,3.5,12900,3.64,3.7,3.5,3.5,12900,0.0,1.0
2012-07-24,3.66,3.7,3.65,3.7,27800,3.66,3.7,3.65,3.7,27800,0.0,1.0
2012-07-25,3.5,3.7,3.5,3.7,33500,3.5,3.7,3.5,3.7,33500,0.0,1.0
2012-07-26,3.65,3.69,3.43,3.69,32300,3.65,3.69,3.43,3.69,32300,0.0,1.0
2012-07-27,3.67,3.9399,3.57,3.77,33000,3.67,3.9399,3.57,3.77,33000,0.0,1.0
2012-07-30,3.67,3.7,3.61,3.7,23100,3.67,3.7,3.61,3.7,23100,0.0,1.0
2012-07-31,3.7,3.7,3.61,3.62,52100,3.7,3.7,3.61,3.62,52100,0.0,1.0
2012-08-01,3.69,3.7,3.66,3.7,124000,3.69,3.7,3.66,3.7,124000,0.0,1.0
2012-08-02,3.55,3.72,3.53,3.7,48600,3.55,3.72,3.53,3.7,48600,0.0,1.0
2012-08-03,3.7,3.7,3.53,3.6,32100,3.7,3.7,3.53,3.6,32100,0.0,1.0
2012-08-06,3.7,3.7,3.68,3.7,47900,3.7,3.7,3.68,3.7,47900,0.0,1.0
2012-08-07,3.69,3.7,3.65,3.67,26000,3.69,3.7,3.65,3.67,26000,0.0,1.0
2012-08-08,3.63,3.7,3.55,3.64,27600,3.63,3.7,3.55,3.64,27600,0.0,1.0
2012-08-09,3.31,3.67,3.31,3.67,119300,3.31,3.67,3.31,3.67,119300,0.0,1.0
2012-08-10,3.25,3.46,3.25,3.35,48300,3.25,3.46,3.25,3.35,48300,0.0,1.0
2012-08-13,2.79,3.0,2.5,3.0,293600,2.79,3.0,2.5,3.0,293600,0.0,1.0
2012-08-14,2.705,2.9194,2.69,2.86,124200,2.705,2.9194,2.69,2.86,124200,0.0,1.0
2012-08-15,2.77,2.77,2.69,2.76,50400,2.77,2.77,2.69,2.76,50400,0.0,1.0
2012-08-16,2.71,2.81,2.7,2.81,106200,2.71,2.81,2.7,2.81,106200,0.0,1.0
2012-08-17,2.75,2.8,2.72,2.74,70700,2.75,2.8,2.72,2.74,70700,0.0,1.0
2012-08-20,2.75,2.79,2.71,2.78,39600,2.75,2.79,2.71,2.78,39600,0.0,1.0
2012-08-21,2.7,2.75,2.67,2.75,72300,2.7,2.75,2.67,2.75,72300,0.0,1.0
2012-08-22,2.67,2.7,2.64,2.66,46100,2.67,2.7,2.64,2.66,46100,0.0,1.0
2012-08-23,2.71,2.78,2.69,2.73,47500,2.71,2.78,2.69,2.73,47500,0.0,1.0
2012-08-24,2.748,2.77,2.66,2.68,12000,2.748,2.77,2.66,2.68,12000,0.0,1.0
2012-08-27,2.69,2.8,2.65,2.8,37300,2.69,2.8,2.65,2.8,37300,0.0,1.0
2012-08-28,2.71,2.75,2.71,2.71,9700,2.71,2.75,2.71,2.71,9700,0.0,1.0
2012-08-29,2.69,2.74,2.68,2.74,90600,2.69,2.74,2.68,2.74,90600,0.0,1.0
2012-08-30,2.69,2.74,2.6895,2.7,15100,2.69,2.74,2.6895,2.7,15100,0.0,1.0
2012-08-31,2.68,2.74,2.68,2.71,15300,2.68,2.74,2.68,2.71,15300,0.0,1.0
2012-09-04,2.67,2.7036,2.66,2.68,20700,2.67,2.7036,2.66,2.68,20700,0.0,1.0
2012-09-05,2.69,2.7,2.65,2.66,16500,2.69,2.7,2.65,2.66,16500,0.0,1.0
2012-09-06,2.67,2.7,2.65,2.7,31000,2.67,2.7,2.65,2.7,31000,0.0,1.0
2012-09-07,2.6,2.7,2.6,2.7,71500,2.6,2.7,2.6,2.7,71500,0.0,1.0
2012-09-10,2.64,2.68,2.61,2.61,40600,2.64,2.68,2.61,2.61,40600,0.0,1.0
2012-09-11,2.69,2.73,2.64,2.64,12100,2.69,2.73,2.64,2.64,12100,0.0,1.0
2012-09-12,2.7,2.72,2.68,2.72,8900,2.7,2.72,2.68,2.72,8900,0.0,1.0
2012-09-13,2.66,2.7,2.64,2.7,31000,2.66,2.7,2.64,2.7,31000,0.0,1.0
2012-09-14,2.67,2.69,2.64,2.69,7900,2.67,2.69,2.64,2.69,7900,0.0,1.0
2012-09-17,2.66,2.72,2.64,2.71,16500,2.66,2.72,2.64,2.71,16500,0.0,1.0
2012-09-18,2.7,2.7,2.65,2.65,25500,2.7,2.7,2.65,2.65,25500,0.0,1.0
2012-09-19,2.69,2.73,2.68,2.68,25400,2.69,2.73,2.68,2.68,25400,0.0,1.0
2012-09-20,2.67,2.71,2.62,2.68,21000,2.67,2.71,2.62,2.68,21000,0.0,1.0
2012-09-21,2.62,2.68,2.62,2.64,41100,2.62,2.68,2.62,2.64,41100,0.0,1.0
2012-09-24,2.61,2.64,2.61,2.62,19400,2.61,2.64,2.61,2.62,19400,0.0,1.0
2012-09-25,2.63,2.66,2.63,2.64,20000,2.63,2.66,2.63,2.64,20000,0.0,1.0
2012-09-26,2.6,2.65,2.6,2.63,29800,2.6,2.65,2.6,2.63,29800,0.0,1.0
2012-09-27,2.65,2.65,2.61,2.65,28100,2.65,2.65,2.61,2.65,28100,0.0,1.0
2012-09-28,2.62,2.65,2.62,2.635,14000,2.62,2.65,2.62,2.635,14000,0.0,1.0
2012-10-01,2.57,2.74,2.55,2.67,76800,2.57,2.74,2.55,2.67,76800,0.0,1.0
2012-10-02,2.58,2.63,2.54,2.55,18100,2.58,2.63,2.54,2.55,18100,0.0,1.0
2012-10-03,2.58,2.65,2.58,2.65,39100,2.58,2.65,2.58,2.65,39100,0.0,1.0
2012-10-04,2.58,2.65,2.58,2.58,18400,2.58,2.65,2.58,2.58,18400,0.0,1.0
2012-10-05,2.63,2.72,2.6,2.69,13500,2.63,2.72,2.6,2.69,13500,0.0,1.0
2012-10-08,2.6,2.729,2.6,2.6,17600,2.6,2.729,2.6,2.6,17600,0.0,1.0
2012-10-09,2.52,2.66,2.52,2.63,27600,2.52,2.66,2.52,2.63,27600,0.0,1.0
2012-10-10,2.32,2.65,2.311,2.52,95200,2.32,2.65,2.311,2.52,95200,0.0,1.0
2012-10-11,2.28,2.33,2.26,2.31,45900,2.28,2.33,2.26,2.31,45900,0.0,1.0
2012-10-12,2.3,2.32,2.29,2.3,54200,2.3,2.32,2.29,2.3,54200,0.0,1.0
2012-10-15,2.05,2.29,2.05,2.28,131100,2.05,2.29,2.05,2.28,131100,0.0,1.0
2012-10-16,2.1,2.18,2.1,2.11,35400,2.1,2.18,2.1,2.11,35400,0.0,1.0
2012-10-17,2.12,2.15,2.05,2.15,133100,2.12,2.15,2.05,2.15,133100,0.0,1.0
2012-10-18,2.2,2.2,2.15,2.15,68400,2.2,2.2,2.15,2.15,68400,0.0,1.0
2012-10-19,2.25,2.28,2.22,2.23,31200,2.25,2.28,2.22,2.23,31200,0.0,1.0
2012-10-22,2.23,2.27,2.22,2.25,35600,2.23,2.27,2.22,2.25,35600,0.0,1.0
2012-10-23,2.25,2.26,2.23,2.23,17600,2.25,2.26,2.23,2.23,17600,0.0,1.0
2012-10-24,2.19,2.28,2.19,2.23,33600,2.19,2.28,2.19,2.23,33600,0.0,1.0
2012-10-25,2.22,2.29,2.19,2.24,16500,2.22,2.29,2.19,2.24,16500,0.0,1.0
2012-10-26,2.17,2.249,2.17,2.23,33200,2.17,2.249,2.17,2.23,33200,0.0,1.0
2012-10-31,2.52,2.74,2.32,2.32,403400,2.52,2.74,2.32,2.32,403400,0.0,1.0
2012-11-01,2.53,2.596,2.5,2.57,65700,2.53,2.596,2.5,2.57,65700,0.0,1.0
2012-11-02,2.61,2.659,2.51,2.55,90400,2.61,2.659,2.51,2.55,90400,0.0,1.0
2012-11-05,2.55,2.66,2.55,2.61,47900,2.55,2.66,2.55,2.61,47900,0.0,1.0
2012-11-06,2.59,2.62,2.55,2.6,35800,2.59,2.62,2.55,2.6,35800,0.0,1.0
2012-11-07,2.59,2.66,2.59,2.59,39900,2.59,2.66,2.59,2.59,39900,0.0,1.0
2012-11-08,2.48,2.62,2.45,2.59,63200,2.48,2.62,2.45,2.59,63200,0.0,1.0
2012-11-09,2.43,2.5,2.41,2.45,48700,2.43,2.5,2.41,2.45,48700,0.0,1.0
2012-11-12,2.31,2.5,2.31,2.49,32000,2.31,2.5,2.31,2.49,32000,0.0,1.0
2012-11-13,2.38,2.4,2.32,2.36,34800,2.38,2.4,2.32,2.36,34800,0.0,1.0
2012-11-14,2.29,2.42,2.29,2.42,92000,2.29,2.42,2.29,2.42,92000,0.0,1.0
2012-11-15,2.3,2.3,2.24,2.26,33700,2.3,2.3,2.24,2.26,33700,0.0,1.0
2012-11-16,2.24,2.29,2.2,2.2,23900,2.24,2.29,2.2,2.2,23900,0.0,1.0
2012-11-19,2.18,2.26,2.11,2.23,61900,2.18,2.26,2.11,2.23,61900,0.0,1.0
2012-11-20,2.17,2.23,2.16,2.2,8700,2.17,2.23,2.16,2.2,8700,0.0,1.0
2012-11-21,2.18,2.23,2.16,2.2,5459,2.18,2.23,2.16,2.2,5459,0.0,1.0
2012-11-23,2.15,2.18,2.135,2.16,13300,2.15,2.18,2.135,2.16,13300,0.0,1.0
2012-11-26,2.26,2.27,2.13,2.15,27900,2.26,2.27,2.13,2.15,27900,0.0,1.0
2012-11-27,2.24,2.35,2.18,2.22,39900,2.24,2.35,2.18,2.22,39900,0.0,1.0
2012-11-28,2.2,2.24,2.13,2.2,8100,2.2,2.24,2.13,2.2,8100,0.0,1.0
2012-11-29,2.21,2.24,2.15,2.2,28900,2.21,2.24,2.15,2.2,28900,0.0,1.0
2012-11-30,2.21,2.25,2.2,2.2,16800,2.21,2.25,2.2,2.2,16800,0.0,1.0
2012-12-03,2.22,2.279,2.14,2.26,36900,2.22,2.279,2.14,2.26,36900,0.0,1.0
2012-12-04,2.23,2.24,2.16,2.22,6300,2.23,2.24,2.16,2.22,6300,0.0,1.0
2012-12-05,2.17,2.24,2.16,2.24,17200,2.17,2.24,2.16,2.24,17200,0.0,1.0
2012-12-06,2.2,2.206,2.16,2.16,21900,2.2,2.206,2.16,2.16,21900,0.0,1.0
2012-12-07,2.13,2.19,2.08,2.18,79400,2.13,2.19,2.08,2.18,79400,0.0,1.0
2012-12-10,2.1,2.14,2.06,2.1199,33600,2.1,2.14,2.06,2.1199,33600,0.0,1.0
2012-12-11,2.2,2.2,2.07,2.1,38500,2.2,2.2,2.07,2.1,38500,0.0,1.0
2012-12-12,2.28,2.31,2.13,2.2,100000,2.28,2.31,2.13,2.2,100000,0.0,1.0
2012-12-13,2.39,2.45,2.18,2.3,135300,2.39,2.45,2.18,2.3,135300,0.0,1.0
2012-12-14,2.42,2.45,2.26,2.43,67200,2.42,2.45,2.26,2.43,67200,0.0,1.0
2012-12-17,2.5,2.55,2.4,2.45,101200,2.5,2.55,2.4,2.45,101200,0.0,1.0
2012-12-18,2.26,2.97,2.25,2.72,901300,2.26,2.97,2.25,2.72,901300,0.0,1.0
2012-12-19,2.22,2.35,2.14,2.23,118600,2.22,2.35,2.14,2.23,118600,0.0,1.0
2012-12-20,2.11,2.25,2.06,2.19,96000,2.11,2.25,2.06,2.19,96000,0.0,1.0
2012-12-21,2.06,2.12,2.0,2.08,93000,2.06,2.12,2.0,2.08,93000,0.0,1.0
2012-12-24,2.11,2.14,2.031,2.11,105300,2.11,2.14,2.031,2.11,105300,0.0,1.0
2012-12-26,2.127,2.15,2.01,2.09,12700,2.127,2.15,2.01,2.09,12700,0.0,1.0
2012-12-27,2.01,2.1299,2.01,2.09,147700,2.01,2.1299,2.01,2.09,147700,0.0,1.0
2012-12-28,2.03,2.04,1.96,2.01,97000,2.03,2.04,1.96,2.01,97000,0.0,1.0
2012-12-31,2.14,2.15,1.85,1.85,104500,2.14,2.15,1.85,1.85,104500,0.0,1.0
2013-01-02,2.1,2.18,2.07,2.16,65100,2.1,2.18,2.07,2.16,65100,0.0,1.0
2013-01-03,2.08,2.1286,2.0601,2.12,19700,2.08,2.1286,2.0601,2.12,19700,0.0,1.0
2013-01-04,2.08,2.1,2.0554,2.09,14700,2.08,2.1,2.0554,2.09,14700,0.0,1.0
2013-01-07,2.16,2.2,2.03,2.03,74900,2.16,2.2,2.03,2.03,74900,0.0,1.0
2013-01-08,2.12,2.15,2.11,2.15,7300,2.12,2.15,2.11,2.15,7300,0.0,1.0
2013-01-09,2.18,2.21,2.11,2.11,54300,2.18,2.21,2.11,2.11,54300,0.0,1.0
2013-01-10,2.18,2.2,2.15,2.17,28100,2.18,2.2,2.15,2.17,28100,0.0,1.0
2013-01-11,2.1701,2.23,2.13,2.18,23600,2.1701,2.23,2.13,2.18,23600,0.0,1.0
2013-01-14,2.11,2.2,2.108,2.16,38100,2.11,2.2,2.108,2.16,38100,0.0,1.0
2013-01-15,2.155,2.2,2.1,2.1,57600,2.155,2.2,2.1,2.1,57600,0.0,1.0
2013-01-16,2.318,2.3725,2.15,2.15,273500,2.318,2.3725,2.15,2.15,273500,0.0,1.0
2013-01-17,2.19,2.35,2.17,2.32,79000,2.19,2.35,2.17,2.32,79000,0.0,1.0
2013-01-18,2.14,2.2,2.1,2.15,82300,2.14,2.2,2.1,2.15,82300,0.0,1.0
2013-01-22,2.15,2.1699,2.1,2.13,28000,2.15,2.1699,2.1,2.13,28000,0.0,1.0
2013-01-23,2.2,2.22,2.17,2.18,45500,2.2,2.22,2.17,2.18,45500,0.0,1.0
2013-01-24,2.14,2.24,2.13,2.17,49500,2.14,2.24,2.13,2.17,49500,0.0,1.0
2013-01-25,1.99,2.05,1.95,2.0,296500,1.99,2.05,1.95,2.0,296500,0.0,1.0
2013-01-28,2.0,2.06,1.98,2.03,140500,2.0,2.06,1.98,2.03,140500,0.0,1.0
2013-01-29,2.0,2.18,1.98,1.98,67900,2.0,2.18,1.98,1.98,67900,0.0,1.0
2013-01-30,2.0,2.05,1.98,1.98,45700,2.0,2.05,1.98,1.98,45700,0.0,1.0
2013-01-31,1.94,2.0299,1.94,1.98,41900,1.94,2.0299,1.94,1.98,41900,0.0,1.0
2013-02-01,1.91,2.0,1.9,1.94,112700,1.91,2.0,1.9,1.94,112700,0.0,1.0
2013-02-04,1.94,1.99,1.92,1.96,12600,1.94,1.99,1.92,1.96,12600,0.0,1.0
2013-02-05,1.8748,1.98,1.8748,1.98,35200,1.8748,1.98,1.8748,1.98,35200,0.0,1.0
2013-02-06,1.89,1.98,1.87,1.92,80400,1.89,1.98,1.87,1.92,80400,0.0,1.0
2013-02-07,1.93,1.99,1.89,1.89,16700,1.93,1.99,1.89,1.89,16700,0.0,1.0
2013-02-08,1.89,1.93,1.85,1.93,41400,1.89,1.93,1.85,1.93,41400,0.0,1.0
2013-02-11,1.87,1.89,1.85,1.89,28500,1.87,1.89,1.85,1.89,28500,0.0,1.0
2013-02-12,1.85,1.9199,1.841,1.85,43000,1.85,1.9199,1.841,1.85,43000,0.0,1.0
2013-02-13,1.85,1.91,1.81,1.85,58900,1.85,1.91,1.81,1.85,58900,0.0,1.0
2013-02-14,1.78,1.99,1.77,1.99,102100,1.78,1.99,1.77,1.99,102100,0.0,1.0
2013-02-15,1.81,1.8599,1.75,1.77,64500,1.81,1.8599,1.75,1.77,64500,0.0,1.0
2013-02-19,1.87,1.89,1.75,1.85,44900,1.87,1.89,1.75,1.85,44900,0.0,1.0
2013-02-20,2.04,2.1,1.88,1.91,328000,2.04,2.1,1.88,1.91,328000,0.0,1.0
2013-02-21,2.04,2.08,2.0,2.07,111300,2.04,2.08,2.0,2.07,111300,0.0,1.0
2013-02-22,2.101,2.23,2.0403,2.07,154800,2.101,2.23,2.0403,2.07,154800,0.0,1.0
2013-02-25,2.09,2.2,2.0,2.17,101300,2.09,2.2,2.0,2.17,101300,0.0,1.0
2013-02-26,2.19,2.7,2.18,2.44,1467500,2.19,2.7,2.18,2.44,1467500,0.0,1.0
2013-02-27,2.192,2.35,2.1,2.23,245100,2.192,2.35,2.1,2.23,245100,0.0,1.0
2013-02-28,2.159,2.246,2.1,2.2,83800,2.159,2.246,2.1,2.2,83800,0.0,1.0
2013-03-01,2.17,2.2,2.05,2.18,163000,2.17,2.2,2.05,2.18,163000,0.0,1.0
2013-03-04,2.27,2.35,2.1401,2.16,159300,2.27,2.35,2.1401,2.16,159300,0.0,1.0
2013-03-05,2.14,2.34,2.1,2.3,170200,2.14,2.34,2.1,2.3,170200,0.0,1.0
2013-03-06,2.05,2.15,2.02,2.11,103500,2.05,2.15,2.02,2.11,103500,0.0,1.0
2013-03-07,2.12,2.14,2.04,2.04,77000,2.12,2.14,2.04,2.04,77000,0.0,1.0
2013-03-08,2.36,2.41,2.14,2.14,333500,2.36,2.41,2.14,2.14,333500,0.0,1.0
2013-03-11,2.32,2.46,2.29,2.4,144100,2.32,2.46,2.29,2.4,144100,0.0,1.0
2013-03-12,2.28,2.35,2.22,2.35,77700,2.28,2.35,2.22,2.35,77700,0.0,1.0
2013-03-13,2.42,2.5,2.24,2.3,291100,2.42,2.5,2.24,2.3,291100,0.0,1.0
2013-03-14,2.18,2.55,2.15,2.5,421500,2.18,2.55,2.15,2.5,421500,0.0,1.0
2013-03-15,2.24,2.25,2.12,2.25,122600,2.24,2.25,2.12,2.25,122600,0.0,1.0
2013-03-18,2.18,2.23,2.11,2.2,127200,2.18,2.23,2.11,2.2,127200,0.0,1.0
2013-03-19,2.2,2.2,2.17,2.2,66800,2.2,2.2,2.17,2.2,66800,0.0,1.0
2013-03-20,2.14,2.2,2.101,2.2,50000,2.14,2.2,2.101,2.2,50000,0.0,1.0
2013-03-21,2.19,2.19,2.12,2.12,59700,2.19,2.19,2.12,2.12,59700,0.0,1.0
2013-03-22,2.22,2.23,2.1209,2.2,107000,2.22,2.23,2.1209,2.2,107000,0.0,1.0
2013-03-25,2.17,2.399,2.09,2.35,407700,2.17,2.399,2.09,2.35,407700,0.0,1.0
2013-03-26,2.13,2.15,2.06,2.15,139900,2.13,2.15,2.06,2.15,139900,0.0,1.0
2013-03-27,2.22,2.23,2.13,2.17,80700,2.22,2.23,2.13,2.17,80700,0.0,1.0
2013-03-28,2.18,2.25,2.1,2.25,63200,2.18,2.25,2.1,2.25,63200,0.0,1.0
2013-04-01,2.14,2.207,2.09,2.2,107400,2.14,2.207,2.09,2.2,107400,0.0,1.0
2013-04-02,2.08,2.16,2.05,2.16,52900,2.08,2.16,2.05,2.16,52900,0.0,1.0
2013-04-03,2.08,2.102,2.06,2.1,37400,2.08,2.102,2.06,2.1,37400,0.0,1.0
2013-04-04,2.07,2.14,2.05,2.12,55700,2.07,2.14,2.05,2.12,55700,0.0,1.0
2013-04-05,2.02,2.071,2.0,2.07,77000,2.02,2.071,2.0,2.07,77000,0.0,1.0
2013-04-08,2.02,2.09,2.0,2.0,53400,2.02,2.09,2.0,2.0,53400,0.0,1.0
2013-04-09,2.02,2.05,2.0,2.03,26500,2.02,2.05,2.0,2.03,26500,0.0,1.0
2013-04-10,2.03,2.03,2.0,2.01,23100,2.03,2.03,2.0,2.01,23100,0.0,1.0
2013-04-11,2.0,2.08,2.0,2.0,42300,2.0,2.08,2.0,2.0,42300,0.0,1.0
2013-04-12,1.96,2.145,1.96,2.0,45000,1.96,2.145,1.96,2.0,45000,0.0,1.0
2013-04-15,1.86,1.999,1.85,1.94,158100,1.86,1.999,1.85,1.94,158100,0.0,1.0
2013-04-16,1.87,1.8999,1.85,1.87,35800,1.87,1.8999,1.85,1.87,35800,0.0,1.0
2013-04-17,1.86,1.89,1.82,1.89,19200,1.86,1.89,1.82,1.89,19200,0.0,1.0
2013-04-18,1.8,1.84,1.77,1.84,50200,1.8,1.84,1.77,1.84,50200,0.0,1.0
2013-04-19,1.74,1.8,1.73,1.8,86900,1.74,1.8,1.73,1.8,86900,0.0,1.0
2013-04-22,1.78,1.808,1.76,1.78,24400,1.78,1.808,1.76,1.78,24400,0.0,1.0
2013-04-23,1.79,1.81,1.7601,1.81,42000,1.79,1.81,1.7601,1.81,42000,0.0,1.0
2013-04-24,1.69,1.81,1.68,1.81,81600,1.69,1.81,1.68,1.81,81600,0.0,1.0
2013-04-25,1.89,1.95,1.65,1.73,99500,1.89,1.95,1.65,1.73,99500,0.0,1.0
2013-04-26,1.83,1.95,1.8,1.93,40100,1.83,1.95,1.8,1.93,40100,0.0,1.0
2013-04-29,1.82,1.86,1.7501,1.79,16500,1.82,1.86,1.7501,1.79,16500,0.0,1.0
2013-04-30,2.06,2.09,1.8,1.8,236700,2.06,2.09,1.8,1.8,236700,0.0,1.0
2013-05-01,2.08,2.18,2.06,2.07,104300,2.08,2.18,2.06,2.07,104300,0.0,1.0
2013-05-02,2.09,2.15,2.07,2.15,20800,2.09,2.15,2.07,2.15,20800,0.0,1.0
2013-05-03,2.08,2.12,2.02,2.1,118200,2.08,2.12,2.02,2.1,118200,0.0,1.0
2013-05-06,2.01,2.1,2.0,2.1,63200,2.01,2.1,2.0,2.1,63200,0.0,1.0
2013-05-07,2.146,2.17,2.0701,2.1,259800,2.146,2.17,2.0701,2.1,259800,0.0,1.0
2013-05-08,2.06,2.14,2.03,2.13,118100,2.06,2.14,2.03,2.13,118100,0.0,1.0
2013-05-09,2.01,2.11,2.01,2.11,27200,2.01,2.11,2.01,2.11,27200,0.0,1.0
2013-05-10,2.27,2.27,2.0601,2.1,73300,2.27,2.27,2.0601,2.1,73300,0.0,1.0
2013-05-13,2.2901,2.472,2.25,2.31,132100,2.2901,2.472,2.25,2.31,132100,0.0,1.0
2013-05-14,2.26,2.3079,2.15,2.3,47400,2.26,2.3079,2.15,2.3,47400,0.0,1.0
2013-05-15,2.29,2.29,2.188,2.22,32800,2.29,2.29,2.188,2.22,32800,0.0,1.0
2013-05-16,2.19,2.29,2.17,2.29,37900,2.19,2.29,2.17,2.29,37900,0.0,1.0
2013-05-17,2.31,2.39,2.17,2.17,145500,2.31,2.39,2.17,2.17,145500,0.0,1.0
2013-05-20,2.13,2.3,2.11,2.3,118800,2.13,2.3,2.11,2.3,118800,0.0,1.0
2013-05-21,2.21,2.21,2.14,2.14,49500,2.21,2.21,2.14,2.14,49500,0.0,1.0
2013-05-22,2.18,2.23,2.16,2.18,42300,2.18,2.23,2.16,2.18,42300,0.0,1.0
2013-05-23,2.15,2.174,2.14,2.14,33600,2.15,2.174,2.14,2.14,33600,0.0,1.0
2013-05-24,2.18,2.19,2.15,2.15,40800,2.18,2.19,2.15,2.15,40800,0.0,1.0
2013-05-28,2.24,2.32,2.22,2.3,215200,2.24,2.32,2.22,2.3,215200,0.0,1.0
2013-05-29,2.35,2.35,2.24,2.29,254000,2.35,2.35,2.24,2.29,254000,0.0,1.0
2013-05-30,2.24,2.37,2.22,2.37,107600,2.24,2.37,2.22,2.37,107600,0.0,1.0
2013-05-31,2.2,2.35,2.18,2.28,112300,2.2,2.35,2.18,2.28,112300,0.0,1.0
2013-06-03,2.2,2.2699,2.174,2.24,70000,2.2,2.2699,2.174,2.24,70000,0.0,1.0
2013-06-04,2.06,2.22,2.02,2.22,257100,2.06,2.22,2.02,2.22,257100,0.0,1.0
2013-06-05,2.06,2.1,2.02,2.03,46300,2.06,2.1,2.02,2.03,46300,0.0,1.0
2013-06-06,2.07,2.09,2.02,2.09,7600,2.07,2.09,2.02,2.09,7600,0.0,1.0
2013-06-07,2.13,2.14,2.05,2.05,25700,2.13,2.14,2.05,2.05,25700,0.0,1.0
2013-06-10,2.15,2.18,2.125,2.14,49500,2.15,2.18,2.125,2.14,49500,0.0,1.0
2013-06-11,2.07,2.16,2.02,2.16,160400,2.07,2.16,2.02,2.16,160400,0.0,1.0
2013-06-12,2.03,2.099,1.97,2.05,73400,2.03,2.099,1.97,2.05,73400,0.0,1.0
2013-06-13,2.03,2.069,2.0,2.06,107700,2.03,2.069,2.0,2.06,107700,0.0,1.0
2013-06-14,2.0,2.05,1.964,2.02,68300,2.0,2.05,1.964,2.02,68300,0.0,1.0
2013-06-17,1.98,1.9901,1.95,1.99,121000,1.98,1.9901,1.95,1.99,121000,0.0,1.0
2013-06-18,1.99,1.99,1.94,1.98,47400,1.99,1.99,1.94,1.98,47400,0.0,1.0
2013-06-19,2.0,2.005,1.946,1.99,62000,2.0,2.005,1.946,1.99,62000,0.0,1.0
2013-06-20,1.97,1.98,1.931,1.98,49600,1.97,1.98,1.931,1.98,49600,0.0,1.0
2013-06-21,1.84,2.07,1.81,1.945,183400,1.84,2.07,1.81,1.945,183400,0.0,1.0
2013-06-24,1.91,1.979,1.82,1.88,89700,1.91,1.979,1.82,1.88,89700,0.0,1.0
2013-06-25,1.98,2.03,1.9,1.97,125100,1.98,2.03,1.9,1.97,125100,0.0,1.0
2013-06-26,1.99,2.05,1.97,2.0,122500,1.99,2.05,1.97,2.0,122500,0.0,1.0
2013-06-27,2.0,2.09,1.97,2.05,127100,2.0,2.09,1.97,2.05,127100,0.0,1.0
2013-06-28,2.0,2.0,1.94,1.96,118300,2.0,2.0,1.94,1.96,118300,0.0,1.0
2013-07-01,2.0299,2.05,2.0,2.03,85900,2.0299,2.05,2.0,2.03,85900,0.0,1.0
2013-07-02,2.01,2.03,1.99,2.03,91800,2.01,2.03,1.99,2.03,91800,0.0,1.0
2013-07-03,1.96,2.01,1.96,1.98,24800,1.96,2.01,1.96,1.98,24800,0.0,1.0
2013-07-05,2.0,2.02,1.96,2.02,41000,2.0,2.02,1.96,2.02,41000,0.0,1.0
2013-07-08,2.059,2.08,2.01,2.02,245200,2.059,2.08,2.01,2.02,245200,0.0,1.0
2013-07-09,2.01,2.06,2.01,2.06,52800,2.01,2.06,2.01,2.06,52800,0.0,1.0
2013-07-10,2.06,2.06,2.02,2.03,108200,2.06,2.06,2.02,2.03,108200,0.0,1.0
2013-07-11,2.23,2.2799,2.07,2.09,310500,2.23,2.2799,2.07,2.09,310500,0.0,1.0
2013-07-12,2.34,2.35,2.25,2.27,405900,2.34,2.35,2.25,2.27,405900,0.0,1.0
2013-07-15,2.46,2.55,2.31,2.37,573700,2.46,2.55,2.31,2.37,573700,0.0,1.0
2013-07-16,2.59,2.59,2.47,2.5,339500,2.59,2.59,2.47,2.5,339500,0.0,1.0
2013-07-17,2.73,2.76,2.57,2.6,864900,2.73,2.76,2.57,2.6,864900,0.0,1.0
2013-07-18,2.71,2.77,2.6,2.73,271900,2.71,2.77,2.6,2.73,271900,0.0,1.0
2013-07-19,2.79,2.88,2.6025,2.7,231700,2.79,2.88,2.6025,2.7,231700,0.0,1.0
2013-07-22,2.82,2.88,2.75,2.83,233600,2.82,2.88,2.75,2.83,233600,0.0,1.0
2013-07-23,2.8,2.93,2.75,2.88,301900,2.8,2.93,2.75,2.88,301900,0.0,1.0
2013-07-24,2.87,2.94,2.77,2.86,973300,2.87,2.94,2.77,2.86,973300,0.0,1.0
2013-07-25,2.93,3.1,2.81,2.87,237000,2.93,3.1,2.81,2.87,237000,0.0,1.0
2013-07-26,3.07,3.1,2.9025,2.95,199800,3.07,3.1,2.9025,2.95,199800,0.0,1.0
2013-07-29,3.4,3.45,3.097,3.1,778300,3.4,3.45,3.097,3.1,778300,0.0,1.0
2013-07-30,3.31,3.429,3.25,3.4,238700,3.31,3.429,3.25,3.4,238700,0.0,1.0
2013-07-31,3.77,3.77,3.32,3.38,747100,3.77,3.77,3.32,3.38,747100,0.0,1.0
2013-08-01,4.03,4.22,3.78,3.82,960800,4.03,4.22,3.78,3.82,960800,0.0,1.0
2013-08-02,4.13,4.28,4.02,4.1,558700,4.13,4.28,4.02,4.1,558700,0.0,1.0
2013-08-05,4.21,4.25,4.01,4.18,472800,4.21,4.25,4.01,4.18,472800,0.0,1.0
2013-08-06,4.39,4.44,4.18,4.25,803900,4.39,4.44,4.18,4.25,803900,0.0,1.0
2013-08-07,4.34,4.48,4.25,4.44,281300,4.34,4.48,4.25,4.44,281300,0.0,1.0
2013-08-08,4.5,4.769,4.38,4.38,718600,4.5,4.769,4.38,4.38,718600,0.0,1.0
2013-08-09,4.44,4.54,4.32,4.5,495100,4.44,4.54,4.32,4.5,495100,0.0,1.0
2013-08-12,4.38,4.45,4.27,4.37,327000,4.38,4.45,4.27,4.37,327000,0.0,1.0
2013-08-13,4.1,4.4,4.0,4.34,466000,4.1,4.4,4.0,4.34,466000,0.0,1.0
2013-08-14,3.97,4.05,3.78,4.05,434300,3.97,4.05,3.78,4.05,434300,0.0,1.0
2013-08-15,3.8,3.97,3.8,3.91,248500,3.8,3.97,3.8,3.91,248500,0.0,1.0
2013-08-16,4.0,4.0,3.75,3.8,272800,4.0,4.0,3.75,3.8,272800,0.0,1.0
2013-08-19,3.86,3.99,3.85,3.95,112800,3.86,3.99,3.85,3.95,112800,0.0,1.0
2013-08-20,3.87,3.88,3.79,3.85,80300,3.87,3.88,3.79,3.85,80300,0.0,1.0
2013-08-21,4.05,4.08,3.9101,3.92,226000,4.05,4.08,3.9101,3.92,226000,0.0,1.0
2013-08-22,4.2,4.25,3.96,3.99,136100,4.2,4.25,3.96,3.99,136100,0.0,1.0
2013-08-23,4.33,4.4,4.2,4.2,1346200,4.33,4.4,4.2,4.2,1346200,0.0,1.0
2013-08-26,4.37,4.3999,4.2201,4.33,1340100,4.37,4.3999,4.2201,4.33,1340100,0.0,1.0
2013-08-27,4.3,4.42,4.25,4.42,98400,4.3,4.42,4.25,4.42,98400,0.0,1.0
2013-08-28,4.16,4.3,4.0801,4.3,150600,4.16,4.3,4.0801,4.3,150600,0.0,1.0
2013-08-29,4.31,4.34,4.18,4.18,88700,4.31,4.34,4.18,4.18,88700,0.0,1.0
2013-08-30,4.15,4.4,4.136,4.32,109200,4.15,4.4,4.136,4.32,109200,0.0,1.0
2013-09-03,4.28,4.3,4.1,4.16,171300,4.28,4.3,4.1,4.16,171300,0.0,1.0
2013-09-04,4.2,4.34,4.1702,4.25,155500,4.2,4.34,4.1702,4.25,155500,0.0,1.0
2013-09-05,4.235,4.28,4.155,4.17,102300,4.235,4.28,4.155,4.17,102300,0.0,1.0
2013-09-06,4.33,4.33,4.15,4.24,194500,4.33,4.33,4.15,4.24,194500,0.0,1.0
2013-09-09,4.75,4.98,4.3408,4.35,1438400,4.75,4.98,4.3408,4.35,1438400,0.0,1.0
2013-09-10,4.8,4.91,4.71,4.9,295300,4.8,4.91,4.71,4.9,295300,0.0,1.0
2013-09-11,4.79,4.9,4.78,4.8,132800,4.79,4.9,4.78,4.8,132800,0.0,1.0
2013-09-12,4.67,4.85,4.56,4.78,166200,4.67,4.85,4.56,4.78,166200,0.0,1.0
2013-09-13,4.76,4.84,4.651,4.66,112500,4.76,4.84,4.651,4.66,112500,0.0,1.0
2013-09-16,4.65,4.99,4.62,4.85,194400,4.65,4.99,4.62,4.85,194400,0.0,1.0
2013-09-17,4.49,4.66,4.37,4.66,239000,4.49,4.66,4.37,4.66,239000,0.0,1.0
2013-09-18,4.65,4.8,4.41,4.47,195000,4.65,4.8,4.41,4.47,195000,0.0,1.0
2013-09-19,4.75,4.9,4.57,4.68,250700,4.75,4.9,4.57,4.68,250700,0.0,1.0
2013-09-20,4.75,4.8,4.6,4.75,208000,4.75,4.8,4.6,4.75,208000,0.0,1.0
2013-09-23,4.8,4.81,4.51,4.73,246400,4.8,4.81,4.51,4.73,246400,0.0,1.0
2013-09-24,5.23,5.55,4.79,4.85,1691500,5.23,5.55,4.79,4.85,1691500,0.0,1.0
2013-09-25,5.42,5.7,5.11,5.21,1011500,5.42,5.7,5.11,5.21,1011500,0.0,1.0
2013-09-26,5.79,5.84,5.35,5.61,790700,5.79,5.84,5.35,5.61,790700,0.0,1.0
2013-09-27,6.05,6.2,5.75,5.85,826800,6.05,6.2,5.75,5.85,826800,0.0,1.0
2013-09-30,5.69,6.07,5.45,6.0,414700,5.69,6.07,5.45,6.0,414700,0.0,1.0
2013-10-01,6.05,6.13,5.65,5.69,1117400,6.05,6.13,5.65,5.69,1117400,0.0,1.0
2013-10-02,6.08,6.27,6.0,6.05,401600,6.08,6.27,6.0,6.05,401600,0.0,1.0
2013-10-03,6.02,6.15,5.88,6.04,222200,6.02,6.15,5.88,6.04,222200,0.0,1.0
2013-10-04,6.04,6.075,5.89,6.05,212500,6.04,6.075,5.89,6.05,212500,0.0,1.0
2013-10-07,5.86,6.09,5.85,5.97,266500,5.86,6.09,5.85,5.97,266500,0.0,1.0
2013-10-08,6.82,7.53,6.06,6.15,3084400,6.82,7.53,6.06,6.15,3084400,0.0,1.0
2013-10-09,7.23,7.35,6.0,6.82,1414400,7.23,7.35,6.0,6.82,1414400,0.0,1.0
2013-10-10,8.01,8.27,7.0,7.37,1746000,8.01,8.27,7.0,7.37,1746000,0.0,1.0
2013-10-11,8.05,8.07,7.55,8.0,1031900,8.05,8.07,7.55,8.0,1031900,0.0,1.0
2013-10-14,8.19,8.48,7.731,8.0,876900,8.19,8.48,7.731,8.0,876900,0.0,1.0
2013-10-15,8.08,8.33,7.821,8.2,374300,8.08,8.33,7.821,8.2,374300,0.0,1.0
2013-10-16,8.11,8.3,8.08,8.12,367800,8.11,8.3,8.08,8.12,367800,0.0,1.0
2013-10-17,8.16,8.3,7.91,8.17,310500,8.16,8.3,7.91,8.17,310500,0.0,1.0
2013-10-18,7.87,8.2499,7.55,8.18,508600,7.87,8.2499,7.55,8.18,508600,0.0,1.0
2013-10-21,8.85,8.88,8.1,8.11,1457600,8.85,8.88,8.1,8.11,1457600,0.0,1.0
2013-10-22,7.99,8.88,7.53,8.88,1668100,7.99,8.88,7.53,8.88,1668100,0.0,1.0
2013-10-23,7.98,8.098,7.61,7.94,364700,7.98,8.098,7.61,7.94,364700,0.0,1.0
2013-10-24,8.01,8.04,7.73,8.04,262100,8.01,8.04,7.73,8.04,262100,0.0,1.0
2013-10-25,7.99,8.06,7.77,8.06,240400,7.99,8.06,7.77,8.06,240400,0.0,1.0
2013-10-28,7.66,7.92,7.51,7.92,466900,7.66,7.92,7.51,7.92,466900,0.0,1.0
2013-10-29,7.65,7.85,7.5,7.7,324200,7.65,7.85,7.5,7.7,324200,0.0,1.0
2013-10-30,6.95,7.764,6.73,7.66,815400,6.95,7.764,6.73,7.66,815400,0.0,1.0
2013-10-31,7.0,7.02,6.26,6.94,1072100,7.0,7.02,6.26,6.94,1072100,0.0,1.0
2013-11-01,7.1,7.25,6.8,6.98,357200,7.1,7.25,6.8,6.98,357200,0.0,1.0
2013-11-04,7.36,7.6,6.8,7.04,516400,7.36,7.6,6.8,7.04,516400,0.0,1.0
2013-11-05,7.13,7.26,6.921,7.04,334500,7.13,7.26,6.921,7.04,334500,0.0,1.0
2013-11-06,7.0,7.17,6.75,7.17,367400,7.0,7.17,6.75,7.17,367400,0.0,1.0
2013-11-07,7.03,7.07,6.6,6.97,269800,7.03,7.07,6.6,6.97,269800,0.0,1.0
2013-11-08,7.36,7.54,7.05,7.05,192000,7.36,7.54,7.05,7.05,192000,0.0,1.0
2013-11-11,7.56,7.8399,7.36,7.48,210300,7.56,7.8399,7.36,7.48,210300,0.0,1.0
2013-11-12,7.14,7.58,7.06,7.56,185500,7.14,7.58,7.06,7.56,185500,0.0,1.0
2013-11-13,7.12,7.3458,7.0,7.07,166600,7.12,7.3458,7.0,7.07,166600,0.0,1.0
2013-11-14,7.11,7.26,7.09,7.11,88800,7.11,7.26,7.09,7.11,88800,0.0,1.0
2013-11-15,7.42,7.61,7.1,7.1,183600,7.42,7.61,7.1,7.1,183600,0.0,1.0
2013-11-18,7.14,7.6066,7.13,7.47,261200,7.14,7.6066,7.13,7.47,261200,0.0,1.0
2013-11-19,7.15,7.275,6.91,7.1201,129800,7.15,7.275,6.91,7.1201,129800,0.0,1.0
2013-11-20,7.21,7.3,7.03,7.16,135300,7.21,7.3,7.03,7.16,135300,0.0,1.0
2013-11-21,7.36,7.48,7.128,7.23,140300,7.36,7.48,7.128,7.23,140300,0.0,1.0
2013-11-22,7.44,7.49,7.21,7.4,228500,7.44,7.49,7.21,7.4,228500,0.0,1.0
2013-11-25,7.42,7.99,7.38,7.48,511700,7.42,7.99,7.38,7.48,511700,0.0,1.0
2013-11-26,7.52,7.62,7.33,7.41,240600,7.52,7.62,7.33,7.41,240600,0.0,1.0
2013-11-27,7.69,7.85,7.45,7.52,227000,7.69,7.85,7.45,7.52,227000,0.0,1.0
2013-11-29,8.23,8.3698,7.7,7.77,273500,8.23,8.3698,7.7,7.77,273500,0.0,1.0
2013-12-02,9.01,9.11,8.3,8.34,1506400,9.01,9.11,8.3,8.34,1506400,0.0,1.0
2013-12-03,9.08,9.22,8.8,9.0,573000,9.08,9.22,8.8,9.0,573000,0.0,1.0
2013-12-04,8.98,9.3,8.5,9.0,722400,8.98,9.3,8.5,9.0,722400,0.0,1.0
2013-12-05,8.7,9.1443,8.65,8.97,353700,8.7,9.1443,8.65,8.97,353700,0.0,1.0
2013-12-06,8.16,8.85,7.6,8.85,665400,8.16,8.85,7.6,8.85,665400,0.0,1.0
2013-12-09,8.28,8.3,7.6701,8.03,382000,8.28,8.3,7.6701,8.03,382000,0.0,1.0
2013-12-10,7.6,8.33,7.3,8.33,758700,7.6,8.33,7.3,8.33,758700,0.0,1.0
2013-12-11,7.67,7.75,7.37,7.59,419300,7.67,7.75,7.37,7.59,419300,0.0,1.0
2013-12-12,7.92,7.93,7.54,7.66,240800,7.92,7.93,7.54,7.66,240800,0.0,1.0
2013-12-13,8.1,8.13,7.7405,7.97,181200,8.1,8.13,7.7405,7.97,181200,0.0,1.0
2013-12-16,8.74,8.87,8.05,8.16,665800,8.74,8.87,8.05,8.16,665800,0.0,1.0
2013-12-17,8.75,9.09,8.55,8.72,634600,8.75,9.09,8.55,8.72,634600,0.0,1.0
2013-12-18,9.14,9.49,8.6,9.01,2803000,9.14,9.49,8.6,9.01,2803000,0.0,1.0
2013-12-19,9.39,9.65,9.21,9.62,933300,9.39,9.65,9.21,9.62,933300,0.0,1.0
2013-12-20,9.93,10.3899,9.33,9.45,1355800,9.93,10.3899,9.33,9.45,1355800,0.0,1.0
2013-12-23,10.71,10.72,10.11,10.25,1279700,10.71,10.72,10.11,10.25,1279700,0.0,1.0
2013-12-24,10.84,10.89,10.15,10.77,357700,10.84,10.89,10.15,10.77,357700,0.0,1.0
2013-12-26,11.07,11.12,10.58,10.76,492500,11.07,11.12,10.58,10.76,492500,0.0,1.0
2013-12-27,10.92,11.05,10.52,11.05,450500,10.92,11.05,10.52,11.05,450500,0.0,1.0
2013-12-30,10.7,10.88,10.6,10.78,329000,10.7,10.88,10.6,10.78,329000,0.0,1.0
2013-12-31,10.85,10.88,10.65,10.68,243200,10.85,10.88,10.65,10.68,243200,0.0,1.0
2014-01-02,10.31,10.75,9.95,10.75,522900,10.31,10.75,9.95,10.75,522900,0.0,1.0
2014-01-03,10.17,10.355,9.94,10.35,466100,10.17,10.355,9.94,10.35,466100,0.0,1.0
2014-01-06,9.92,10.44,9.87,10.09,695600,9.92,10.44,9.87,10.09,695600,0.0,1.0
2014-01-07,10.01,10.2,9.76,9.83,398700,10.01,10.2,9.76,9.83,398700,0.0,1.0
2014-01-08,10.67,10.75,9.78,9.95,759200,10.67,10.75,9.78,9.95,759200,0.0,1.0
2014-01-09,11.5,11.57,10.82,10.88,1666200,11.5,11.57,10.82,10.88,1666200,0.0,1.0
2014-01-10,12.1,12.36,11.01,11.54,1420200,12.1,12.36,11.01,11.54,1420200,0.0,1.0
2014-01-13,12.32,13.87,11.61,12.66,2114600,12.32,13.87,11.61,12.66,2114600,0.0,1.0
2014-01-14,12.84,12.955,12.0,12.5,1011000,12.84,12.955,12.0,12.5,1011000,0.0,1.0
2014-01-15,13.0,13.39,12.09,12.52,884100,13.0,13.39,12.09,12.52,884100,0.0,1.0
2014-01-16,12.66,13.15,12.26,13.0,663100,12.66,13.15,12.26,13.0,663100,0.0,1.0
2014-01-17,12.31,12.7358,12.25,12.56,371500,12.31,12.7358,12.25,12.56,371500,0.0,1.0
2014-01-21,11.98,12.49,11.7315,12.4,818200,11.98,12.49,11.7315,12.4,818200,0.0,1.0
2014-01-22,11.99,12.48,11.79,11.79,533000,11.99,12.48,11.79,11.79,533000,0.0,1.0
2014-01-23,11.7,11.95,11.371,11.85,477700,11.7,11.95,11.371,11.85,477700,0.0,1.0
2014-01-24,11.72,12.09,10.8,11.5,844700,11.72,12.09,10.8,11.5,844700,0.0,1.0
2014-01-27,12.03,12.8,11.2,11.375,1053400,12.03,12.8,11.2,11.375,1053400,0.0,1.0
2014-01-28,13.66,13.8,12.1,12.17,1271600,13.66,13.8,12.1,12.17,1271600,0.0,1.0
2014-01-29,14.3,14.52,13.126,13.5,2669800,14.3,14.52,13.126,13.5,2669800,0.0,1.0
2014-01-30,15.3,15.3,14.475,14.51,1794400,15.3,15.3,14.475,14.51,1794400,0.0,1.0
2014-01-31,15.34,15.72,14.77,15.01,1411100,15.34,15.72,14.77,15.01,1411100,0.0,1.0
2014-02-03,15.07,15.41,14.51,15.24,982500,15.07,15.41,14.51,15.24,982500,0.0,1.0
2014-02-04,14.6,15.54,14.6,15.31,734500,14.6,15.54,14.6,15.31,734500,0.0,1.0
2014-02-05,14.46,15.0,13.91,15.0,750400,14.46,15.0,13.91,15.0,750400,0.0,1.0
2014-02-06,14.54,15.5387,14.23,14.46,689500,14.54,15.5387,14.23,14.46,689500,0.0,1.0
2014-02-07,17.25,17.38,15.43,15.74,3346100,17.25,17.38,15.43,15.74,3346100,0.0,1.0
2014-02-10,17.99,18.0,16.91,17.5,1366200,17.99,18.0,16.91,17.5,1366200,0.0,1.0
2014-02-11,18.83,19.08,17.9,18.26,2030500,18.83,19.08,17.9,18.26,2030500,0.0,1.0
2014-02-12,19.15,19.17,17.85,18.92,1339600,19.15,19.17,17.85,18.92,1339600,0.0,1.0
2014-02-13,19.74,19.96,18.5,18.82,1232100,19.74,19.96,18.5,18.82,1232100,0.0,1.0
2014-02-14,18.99,20.0,18.5,19.79,839300,18.99,20.0,18.5,19.79,839300,0.0,1.0
2014-02-18,18.95,19.5,18.8,19.09,561000,18.95,19.5,18.8,19.09,561000,0.0,1.0
2014-02-19,21.09,21.74,19.64,19.68,5232900,21.09,21.74,19.64,19.68,5232900,0.0,1.0
2014-02-20,21.9,22.19,20.86,21.05,1601400,21.9,22.19,20.86,21.05,1601400,0.0,1.0
2014-02-21,22.45,23.03,22.1801,22.68,1739700,22.45,23.03,22.1801,22.68,1739700,0.0,1.0
2014-02-24,22.4,23.1395,22.02,22.63,1197400,22.4,23.1395,22.02,22.63,1197400,0.0,1.0
2014-02-25,21.23,22.47,20.56,22.47,1378000,21.23,22.47,20.56,22.47,1378000,0.0,1.0
2014-02-26,21.94,22.25,21.0,21.15,802700,21.94,22.25,21.0,21.15,802700,0.0,1.0
2014-02-27,20.89,22.27,20.5,22.02,1161500,20.89,22.27,20.5,22.02,1161500,0.0,1.0
2014-02-28,19.44,20.72,18.5,20.01,1912400,19.44,20.72,18.5,20.01,1912400,0.0,1.0
2014-03-03,20.08,20.9,19.44,19.9,1484700,20.08,20.9,19.44,19.9,1484700,0.0,1.0
2014-03-04,21.14,21.5,20.01,20.37,983400,21.14,21.5,20.01,20.37,983400,0.0,1.0
2014-03-05,26.31,27.24,23.9505,24.06,7688200,26.31,27.24,23.9505,24.06,7688200,0.0,1.0
2014-03-06,25.29,27.63,24.5,27.06,2761400,25.29,27.63,24.5,27.06,2761400,0.0,1.0
2014-03-07,24.68,25.99,22.53,25.61,3159800,24.68,25.99,22.53,25.61,3159800,0.0,1.0
2014-03-10,26.57,26.82,23.84,24.54,1837400,26.57,26.82,23.84,24.54,1837400,0.0,1.0
2014-03-11,25.27,27.01,25.01,26.75,1733300,25.27,27.01,25.01,26.75,1733300,0.0,1.0
2014-03-12,25.16,25.928,24.02,25.07,1097300,25.16,25.928,24.02,25.07,1097300,0.0,1.0
2014-03-13,23.06,25.35,22.16,25.02,2398700,23.06,25.35,22.16,25.02,2398700,0.0,1.0
2014-03-14,23.02,23.38,22.23,22.89,1520800,23.02,23.38,22.23,22.89,1520800,0.0,1.0
2014-03-17,22.67,23.57,22.56,23.05,1189500,22.67,23.57,22.56,23.05,1189500,0.0,1.0
2014-03-18,24.11,24.22,22.12,22.67,1776200,24.11,24.22,22.12,22.67,1776200,0.0,1.0
2014-03-19,23.52,24.77,23.04,24.21,1235800,23.52,24.77,23.04,24.21,1235800,0.0,1.0
2014-03-20,23.81,24.17,22.632,23.42,1107200,23.81,24.17,22.632,23.42,1107200,0.0,1.0
2014-03-21,20.7,23.936,20.17,23.8,4096300,20.7,23.936,20.17,23.8,4096300,0.0,1.0
2014-03-24,17.37,21.095,15.97,21.05,7561900,17.37,21.095,15.97,21.05,7561900,0.0,1.0
2014-03-25,17.22,17.93,16.18,17.71,3495500,17.22,17.93,16.18,17.71,3495500,0.0,1.0
2014-03-26,16.365,18.25,16.29,17.26,1919900,16.365,18.25,16.29,17.26,1919900,0.0,1.0
2014-03-27,16.33,17.38,15.38,16.14,1845700,16.33,17.38,15.38,16.14,1845700,0.0,1.0
2014-03-28,15.62,16.9199,15.46,16.3,1484900,15.62,16.9199,15.46,16.3,1484900,0.0,1.0
2014-03-31,16.42,16.49,15.2,15.45,1940900,16.42,16.49,15.2,15.45,1940900,0.0,1.0
2014-04-01,18.28,18.87,16.36,16.37,3541000,18.28,18.87,16.36,16.37,3541000,0.0,1.0
2014-04-02,17.97,18.32,17.51,18.14,1515100,17.97,18.32,17.51,18.14,1515100,0.0,1.0
2014-04-03,17.17,18.64,16.59,17.95,1775000,17.17,18.64,16.59,17.95,1775000,0.0,1.0
2014-04-04,16.21,17.5,15.6,17.16,2365700,16.21,17.5,15.6,17.16,2365700,0.0,1.0
2014-04-07,16.73,17.37,15.56,16.0,1976000,16.73,17.37,15.56,16.0,1976000,0.0,1.0
2014-04-08,16.39,17.2483,15.6201,16.86,1645800,16.39,17.2483,15.6201,16.86,1645800,0.0,1.0
2014-04-09,16.91,17.09,16.3,16.35,1644100,16.91,17.09,16.3,16.35,1644100,0.0,1.0
2014-04-10,15.87,16.94,15.14,16.86,1362500,15.87,16.94,15.14,16.86,1362500,0.0,1.0
2014-04-11,13.13,15.9675,12.84,15.72,3983900,13.13,15.9675,12.84,15.72,3983900,0.0,1.0
2014-04-14,12.49,13.76,12.32,13.76,3261700,12.49,13.76,12.32,13.76,3261700,0.0,1.0
2014-04-15,11.42,12.67,10.3163,12.4,5978500,11.42,12.67,10.3163,12.4,5978500,0.0,1.0
2014-04-16,12.39,12.97,11.42,11.45,2969000,12.39,12.97,11.42,11.45,2969000,0.0,1.0
2014-04-17,12.77,13.07,11.67,12.32,2834100,12.77,13.07,11.67,12.32,2834100,0.0,1.0
2014-04-21,13.14,13.31,12.4301,12.53,1307200,13.14,13.31,12.4301,12.53,1307200,0.0,1.0
2014-04-22,13.52,14.39,13.02,13.02,2090400,13.52,14.39,13.02,13.02,2090400,0.0,1.0
2014-04-23,12.81,13.7342,12.595,13.55,1075700,12.81,13.7342,12.595,13.55,1075700,0.0,1.0
2014-04-24,12.63,13.18,12.0,12.99,909000,12.63,13.18,12.0,12.99,909000,0.0,1.0
2014-04-25,12.2,12.5196,11.87,12.48,907400,12.2,12.5196,11.87,12.48,907400,0.0,1.0
2014-04-28,11.0,12.26,10.56,12.14,2241000,11.0,12.26,10.56,12.14,2241000,0.0,1.0
2014-04-29,11.17,11.49,10.68,11.0,1111300,11.17,11.49,10.68,11.0,1111300,0.0,1.0
2014-04-30,10.919,11.03,10.36,10.9,1429800,10.919,11.03,10.36,10.9,1429800,0.0,1.0
2014-05-01,11.28,11.99,11.0,11.11,1485700,11.28,11.99,11.0,11.11,1485700,0.0,1.0
2014-05-02,11.01,11.43,10.77,11.39,858200,11.01,11.43,10.77,11.39,858200,0.0,1.0
2014-05-05,10.96,11.23,10.6,10.8,760100,10.96,11.23,10.6,10.8,760100,0.0,1.0
2014-05-06,10.22,11.13,10.16,11.04,1301500,10.22,11.13,10.16,11.04,1301500,0.0,1.0
2014-05-07,9.79,10.36,9.12,10.1,2188300,9.79,10.36,9.12,10.1,2188300,0.0,1.0
2014-05-08,9.87,10.61,9.8,10.0,1259800,9.87,10.61,9.8,10.0,1259800,0.0,1.0
2014-05-09,10.56,10.6,9.61,9.79,1178700,10.56,10.6,9.61,9.79,1178700,0.0,1.0
2014-05-12,10.91,11.47,9.84,10.39,2460200,10.91,11.47,9.84,10.39,2460200,0.0,1.0
2014-05-13,11.24,11.81,10.88,10.97,1618900,11.24,11.81,10.88,10.97,1618900,0.0,1.0
2014-05-14,11.07,11.49,10.7,11.16,881300,11.07,11.49,10.7,11.16,881300,0.0,1.0
2014-05-15,11.0,11.21,10.5501,11.09,1107200,11.0,11.21,10.5501,11.09,1107200,0.0,1.0
2014-05-16,10.77,10.98,10.32,10.94,936100,10.77,10.98,10.32,10.94,936100,0.0,1.0
2014-05-19,11.73,11.8,10.83,10.84,1451600,11.73,11.8,10.83,10.84,1451600,0.0,1.0
2014-05-20,11.3,11.98,11.17,11.74,1295000,11.3,11.98,11.17,11.74,1295000,0.0,1.0
2014-05-21,10.93,11.7,10.76,11.1,1216200,10.93,11.7,10.76,11.1,1216200,0.0,1.0
2014-05-22,11.46,11.62,10.75,11.03,1331000,11.46,11.62,10.75,11.03,1331000,0.0,1.0
2014-05-23,11.39,11.75,11.1,11.46,1371200,11.39,11.75,11.1,11.46,1371200,0.0,1.0
2014-05-27,12.85,12.935,11.47,11.48,1864700,12.85,12.935,11.47,11.48,1864700,0.0,1.0
2014-05-28,13.33,13.46,12.73,12.88,2221500,13.33,13.46,12.73,12.88,2221500,0.0,1.0
2014-05-29,13.22,13.71,13.0,13.33,1254700,13.22,13.71,13.0,13.33,1254700,0.0,1.0
2014-05-30,12.58,13.27,12.31,13.27,1544500,12.58,13.27,12.31,13.27,1544500,0.0,1.0
2014-06-02,12.0,12.64,11.76,12.61,1083900,12.0,12.64,11.76,12.61,1083900,0.0,1.0
2014-06-03,12.88,12.93,11.85,11.97,1404700,12.88,12.93,11.85,11.97,1404700,0.0,1.0
2014-06-04,12.8,13.14,12.38,12.75,970400,12.8,13.14,12.38,12.75,970400,0.0,1.0
2014-06-05,14.06,14.13,12.77,12.89,3435500,14.06,14.13,12.77,12.89,3435500,0.0,1.0
2014-06-06,14.21,14.78,13.77,14.45,1855800,14.21,14.78,13.77,14.45,1855800,0.0,1.0
2014-06-09,14.46,15.42,14.21,14.31,2395700,14.46,15.42,14.21,14.31,2395700,0.0,1.0
2014-06-10,14.9,14.99,13.75,14.52,1794200,14.9,14.99,13.75,14.52,1794200,0.0,1.0
2014-06-11,14.94,15.44,14.505,14.62,1401100,14.94,15.44,14.505,14.62,1401100,0.0,1.0
2014-06-12,13.659,15.0899,13.57,14.76,2241700,13.659,15.0899,13.57,14.76,2241700,0.0,1.0
2014-06-13,12.33,13.0399,11.08,13.0,7672400,12.33,13.0399,11.08,13.0,7672400,0.0,1.0
2014-06-16,13.42,13.44,12.7,13.14,2133400,13.42,13.44,12.7,13.14,2133400,0.0,1.0
2014-06-17,13.98,14.08,13.1,13.39,1805700,13.98,14.08,13.1,13.39,1805700,0.0,1.0
2014-06-18,14.99,15.15,13.98,14.04,3319600,14.99,15.15,13.98,14.04,3319600,0.0,1.0
2014-06-19,13.89,15.33,13.351,15.1,2856000,13.89,15.33,13.351,15.1,2856000,0.0,1.0
2014-06-20,15.37,15.56,13.83,14.05,3725400,15.37,15.56,13.83,14.05,3725400,0.0,1.0
2014-06-23,15.05,15.73,14.61,15.73,2281300,15.05,15.73,14.61,15.73,2281300,0.0,1.0
2014-06-24,14.19,15.3199,14.121,15.07,1575300,14.19,15.3199,14.121,15.07,1575300,0.0,1.0
2014-06-25,13.42,14.3999,13.385,14.05,1867300,13.42,14.3999,13.385,14.05,1867300,0.0,1.0
2014-06-26,14.22,14.28,13.39,13.49,1562200,14.22,14.28,13.39,13.49,1562200,0.0,1.0
2014-06-27,14.35,14.8,13.87,14.22,10098200,14.35,14.8,13.87,14.22,10098200,0.0,1.0
2014-06-30,14.31,14.73,14.11,14.34,1361400,14.31,14.73,14.11,14.34,1361400,0.0,1.0
2014-07-01,13.58,14.52,13.54,14.52,2283000,13.58,14.52,13.54,14.52,2283000,0.0,1.0
2014-07-02,13.02,13.8,12.81,13.62,1966700,13.02,13.8,12.81,13.62,1966700,0.0,1.0
2014-07-03,13.18,13.24,12.4,13.07,1087800,13.18,13.24,12.4,13.07,1087800,0.0,1.0
2014-07-07,12.4,13.12,11.85,13.06,1935300,12.4,13.12,11.85,13.06,1935300,0.0,1.0
2014-07-08,11.4,12.3499,11.34,12.32,2470300,11.4,12.3499,11.34,12.32,2470300,0.0,1.0
2014-07-09,12.32,12.5,11.6,12.18,2698000,12.32,12.5,11.6,12.18,2698000,0.0,1.0
2014-07-10,12.22,12.35,11.8253,12.01,1415700,12.22,12.35,11.8253,12.01,1415700,0.0,1.0
2014-07-11,12.35,12.43,12.0,12.21,766400,12.35,12.43,12.0,12.21,766400,0.0,1.0
2014-07-14,12.72,12.85,12.4,12.6,1156900,12.72,12.85,12.4,12.6,1156900,0.0,1.0
2014-07-15,12.2,12.8099,11.9,12.76,1239500,12.2,12.8099,11.9,12.76,1239500,0.0,1.0
2014-07-16,11.87,12.68,11.69,12.46,1562000,11.87,12.68,11.69,12.46,1562000,0.0,1.0
2014-07-17,11.11,11.85,10.9301,11.76,1655000,11.11,11.85,10.9301,11.76,1655000,0.0,1.0
2014-07-18,11.34,11.36,11.01,11.08,1313600,11.34,11.36,11.01,11.08,1313600,0.0,1.0
2014-07-21,11.1,11.34,10.7,11.23,1620900,11.1,11.34,10.7,11.23,1620900,0.0,1.0
2014-07-22,11.09,11.57,11.02,11.15,1175900,11.09,11.57,11.02,11.15,1175900,0.0,1.0
2014-07-23,11.66,11.78,11.12,11.16,1277200,11.66,11.78,11.12,11.16,1277200,0.0,1.0
2014-07-24,11.44,11.8999,11.24,11.76,1162800,11.44,11.8999,11.24,11.76,1162800,0.0,1.0
2014-07-25,11.24,11.38,11.09,11.36,775500,11.24,11.38,11.09,11.36,775500,0.0,1.0
2014-07-28,10.72,11.29,10.62,11.2,2262700,10.72,11.29,10.62,11.2,2262700,0.0,1.0
2014-07-29,11.95,12.1198,11.44,11.86,6440900,11.95,12.1198,11.44,11.86,6440900,0.0,1.0
2014-07-30,13.18,13.21,11.99,12.21,4067300,13.18,13.21,11.99,12.21,4067300,0.0,1.0
2014-07-31,12.65,13.0599,12.31,12.99,3252000,12.65,13.0599,12.31,12.99,3252000,0.0,1.0
2014-08-01,11.98,13.05,11.75,12.73,3405000,11.98,13.05,11.75,12.73,3405000,0.0,1.0
2014-08-04,11.76,12.38,11.46,11.94,2132400,11.76,12.38,11.46,11.94,2132400,0.0,1.0
2014-08-05,11.85,12.03,11.48,11.53,2072200,11.85,12.03,11.48,11.53,2072200,0.0,1.0
2014-08-06,11.551,11.7899,11.38,11.68,1573000,11.551,11.7899,11.38,11.68,1573000,0.0,1.0
2014-08-07,12.05,12.23,11.55,11.65,1799000,12.05,12.23,11.55,11.65,1799000,0.0,1.0
2014-08-08,12.89,12.94,11.9172,12.22,2458600,12.89,12.94,11.9172,12.22,2458600,0.0,1.0
2014-08-11,12.85,13.5,12.65,13.17,3665300,12.85,13.5,12.65,13.17,3665300,0.0,1.0
2014-08-12,13.0,13.71,12.695,13.0,7139500,13.0,13.71,12.695,13.0,7139500,0.0,1.0
2014-08-13,13.01,13.2,11.76,12.0,8858400,13.01,13.2,11.76,12.0,8858400,0.0,1.0
2014-08-14,14.44,14.75,13.0,13.0,6732500,14.44,14.75,13.0,13.0,6732500,0.0,1.0
2014-08-15,13.941,14.73,13.65,14.62,4121300,13.941,14.73,13.65,14.62,4121300,0.0,1.0
2014-08-18,14.58,15.0,14.1,14.23,3999100,14.58,15.0,14.1,14.23,3999100,0.0,1.0
2014-08-19,14.22,14.87,13.85,14.79,3626900,14.22,14.87,13.85,14.79,3626900,0.0,1.0
2014-08-20,13.655,14.16,13.5,14.1,3289700,13.655,14.16,13.5,14.1,3289700,0.0,1.0
2014-08-21,12.72,13.61,12.58,13.5,4099200,12.72,13.61,12.58,13.5,4099200,0.0,1.0
2014-08-22,12.8,12.99,12.17,12.7,3948000,12.8,12.99,12.17,12.7,3948000,0.0,1.0
2014-08-25,13.44,13.59,12.885,13.1699,3199600,13.44,13.59,12.885,13.1699,3199600,0.0,1.0
2014-08-26,15.1975,15.57,13.9,13.93,8921800,15.1975,15.57,13.9,13.93,8921800,0.0,1.0
2014-08-27,14.77,15.63,14.62,15.27,4989800,14.77,15.63,14.62,15.27,4989800,0.0,1.0
2014-08-28,14.14,14.83,14.11,14.46,3590600,14.14,14.83,14.11,14.46,3590600,0.0,1.0
2014-08-29,14.57,14.8,14.15,14.2,2898000,14.57,14.8,14.15,14.2,2898000,0.0,1.0
2014-09-02,15.34,15.35,14.46,14.49,3308800,15.34,15.35,14.46,14.49,3308800,0.0,1.0
2014-09-03,16.27,17.38,15.61,15.62,7851700,16.27,17.38,15.61,15.62,7851700,0.0,1.0
2014-09-04,16.18,17.09,15.92,16.58,4641700,16.18,17.09,15.92,16.58,4641700,0.0,1.0
2014-09-05,15.82,16.3816,15.08,16.18,4187100,15.82,16.3816,15.08,16.18,4187100,0.0,1.0
2014-09-08,16.69,16.75,15.32,15.65,3234800,16.69,16.75,15.32,15.65,3234800,0.0,1.0
2014-09-09,16.13,17.42,15.91,17.0,4467800,16.13,17.42,15.91,17.0,4467800,0.0,1.0
2014-09-10,16.9,16.91,16.0,16.15,2951100,16.9,16.91,16.0,16.15,2951100,0.0,1.0
2014-09-11,16.96,16.99,16.3,16.59,2566600,16.96,16.99,16.3,16.59,2566600,0.0,1.0
2014-09-12,16.53,16.9699,16.33,16.96,2290100,16.53,16.9699,16.33,16.96,2290100,0.0,1.0
2014-09-15,15.22,16.4247,14.55,16.36,4936900,15.22,16.4247,14.55,16.36,4936900,0.0,1.0
2014-09-16,15.56,15.71,14.76,15.01,2156200,15.56,15.71,14.76,15.01,2156200,0.0,1.0
2014-09-17,16.07,16.61,15.85,16.26,4153400,16.07,16.61,15.85,16.26,4153400,0.0,1.0
2014-09-18,15.71,16.48,15.56,16.17,2433200,15.71,16.48,15.56,16.17,2433200,0.0,1.0
2014-09-19,15.25,15.85,15.0334,15.8,3625700,15.25,15.85,15.0334,15.8,3625700,0.0,1.0
2014-09-22,15.04,15.6,14.35,15.0,4431100,15.04,15.6,14.35,15.0,4431100,0.0,1.0
2014-09-23,14.95,15.49,14.5301,14.78,2180000,14.95,15.49,14.5301,14.78,2180000,0.0,1.0
2014-09-24,15.69,15.88,15.055,15.08,2510859,15.69,15.88,15.055,15.08,2510859,0.0,1.0
2014-09-25,14.97,15.88,14.87,15.64,2510231,14.97,15.88,14.87,15.64,2510231,0.0,1.0
2014-09-26,15.11,15.5,14.95,15.27,1712379,15.11,15.5,14.95,15.27,1712379,0.0,1.0
2014-09-29,15.05,15.35,14.51,14.52,2171652,15.05,15.35,14.51,14.52,2171652,0.0,1.0
2014-09-30,14.77,15.16,14.59,15.03,1890268,14.77,15.16,14.59,15.03,1890268,0.0,1.0
2014-10-01,13.76,14.8,13.55,14.69,3416882,13.76,14.8,13.55,14.69,3416882,0.0,1.0
2014-10-02,13.92,14.109,13.01,13.69,3392427,13.92,14.109,13.01,13.69,3392427,0.0,1.0
2014-10-03,14.03,14.52,13.91,14.08,2177730,14.03,14.52,13.91,14.08,2177730,0.0,1.0
2014-10-06,13.49,14.15,13.18,14.12,2533360,13.49,14.15,13.18,14.12,2533360,0.0,1.0
2014-10-07,12.51,13.5,12.5,13.42,3050292,12.51,13.5,12.5,13.42,3050292,0.0,1.0
2014-10-08,7.03,12.52,5.47,11.92,54778072,7.03,12.52,5.47,11.92,54778072,0.0,1.0
2014-10-09,6.92,7.8,6.75,7.35,19885945,6.92,7.8,6.75,7.35,19885945,0.0,1.0
2014-10-10,6.37,6.93,6.25,6.85,5571611,6.37,6.93,6.25,6.85,5571611,0.0,1.0
2014-10-13,6.03,6.45,5.76,6.45,5853104,6.03,6.45,5.76,6.45,5853104,0.0,1.0
2014-10-14,5.88,6.17,5.5,6.05,5475298,5.88,6.17,5.5,6.05,5475298,0.0,1.0
2014-10-15,6.47,6.54,5.6733,5.7,4839465,6.47,6.54,5.6733,5.7,4839465,0.0,1.0
2014-10-16,7.02,7.145,6.27,6.32,6943337,7.02,7.145,6.27,6.32,6943337,0.0,1.0
2014-10-17,6.45,7.32,6.25,7.2,5254032,6.45,7.32,6.25,7.2,5254032,0.0,1.0
2014-10-20,6.57,6.73,6.27,6.42,1776508,6.57,6.73,6.27,6.42,1776508,0.0,1.0
2014-10-21,6.8,6.9499,6.46,6.57,1977219,6.8,6.9499,6.46,6.57,1977219,0.0,1.0
2014-10-22,6.75,7.12,6.72,6.91,1772528,6.75,7.12,6.72,6.91,1772528,0.0,1.0
2014-10-23,6.92,7.31,6.76,6.86,3334296,6.92,7.31,6.76,6.86,3334296,0.0,1.0
2014-10-24,7.16,7.22,6.92,6.97,3215619,7.16,7.22,6.92,6.97,3215619,0.0,1.0
2014-10-27,6.96,7.2,6.76,7.11,1437472,6.96,7.2,6.76,7.11,1437472,0.0,1.0
2014-10-28,6.87,7.13,6.82,7.02,2135145,6.87,7.13,6.82,7.02,2135145,0.0,1.0
2014-10-29,6.7,6.8829,6.55,6.87,1922560,6.7,6.8829,6.55,6.87,1922560,0.0,1.0
2014-10-30,6.73,6.84,6.59,6.61,1491526,6.73,6.84,6.59,6.61,1491526,0.0,1.0
2014-10-31,6.52,6.98,6.32,6.96,2972294,6.52,6.98,6.32,6.96,2972294,0.0,1.0
2014-11-03,6.52,6.72,6.42,6.52,1320081,6.52,6.72,6.42,6.52,1320081,0.0,1.0
2014-11-04,6.41,6.552,6.17,6.51,1473422,6.41,6.552,6.17,6.51,1473422,0.0,1.0
2014-11-05,6.19,6.53,6.155,6.48,1765633,6.19,6.53,6.155,6.48,1765633,0.0,1.0
2014-11-06,6.305,6.45,6.18,6.18,1737076,6.305,6.45,6.18,6.18,1737076,0.0,1.0
2014-11-07,6.06,6.25,5.841,6.25,6273313,6.06,6.25,5.841,6.25,6273313,0.0,1.0
2014-11-10,6.21,6.5,6.13,6.4,5049816,6.21,6.5,6.13,6.4,5049816,0.0,1.0
2014-11-11,6.5,6.57,6.23,6.36,3240971,6.5,6.57,6.23,6.36,3240971,0.0,1.0
2014-11-12,6.53,6.7899,6.38,6.4,2255558,6.53,6.7899,6.38,6.4,2255558,0.0,1.0
2014-11-13,6.22,6.6,6.2,6.52,1892932,6.22,6.6,6.2,6.52,1892932,0.0,1.0
2014-11-14,6.04,6.246,5.82,6.2,2585232,6.04,6.246,5.82,6.2,2585232,0.0,1.0
2014-11-17,5.94,6.12,5.85,6.02,1449087,5.94,6.12,5.85,6.02,1449087,0.0,1.0
2014-11-18,5.95,6.06,5.88,5.92,1603037,5.95,6.06,5.88,5.92,1603037,0.0,1.0
2014-11-19,5.55,6.0,5.52,5.93,3097243,5.55,6.0,5.52,5.93,3097243,0.0,1.0
2014-11-20,5.74,5.82,5.5501,5.6,2138238,5.74,5.82,5.5501,5.6,2138238,0.0,1.0
2014-11-21,5.9,5.98,5.72,5.85,1841337,5.9,5.98,5.72,5.85,1841337,0.0,1.0
2014-11-24,6.165,6.18,5.9,5.9,2278561,6.165,6.18,5.9,5.9,2278561,0.0,1.0
2014-11-25,5.84,6.2,5.71,6.2,4667797,5.84,6.2,5.71,6.2,4667797,0.0,1.0
2014-11-26,5.78,5.93,5.73,5.8,1881177,5.78,5.93,5.73,5.8,1881177,0.0,1.0
2014-11-28,5.82,5.89,5.65,5.78,1554774,5.82,5.89,5.65,5.78,1554774,0.0,1.0
2014-12-01,5.39,5.78,5.32,5.76,2997121,5.39,5.78,5.32,5.76,2997121,0.0,1.0
2014-12-02,5.22,5.48,5.16,5.41,2189858,5.22,5.48,5.16,5.41,2189858,0.0,1.0
2014-12-03,5.35,5.385,5.17,5.24,1430594,5.35,5.385,5.17,5.24,1430594,0.0,1.0
2014-12-04,5.0,5.3749,4.95,5.36,1922431,5.0,5.3749,4.95,5.36,1922431,0.0,1.0
2014-12-05,5.73,5.77,4.97,5.07,3584918,5.73,5.77,4.97,5.07,3584918,0.0,1.0
2014-12-08,5.135,5.71,5.1,5.68,1880063,5.135,5.71,5.1,5.68,1880063,0.0,1.0
2014-12-09,5.71,5.73,5.0,5.01,1965492,5.71,5.73,5.0,5.01,1965492,0.0,1.0
2014-12-10,5.45,5.72,5.43,5.65,1509410,5.45,5.72,5.43,5.65,1509410,0.0,1.0
2014-12-11,5.93,6.07,5.48,5.54,3775553,5.93,6.07,5.48,5.54,3775553,0.0,1.0
2014-12-12,5.76,6.028,5.63,5.9,2329664,5.76,6.028,5.63,5.9,2329664,0.0,1.0
2014-12-15,5.45,6.01,5.34,5.77,1857470,5.45,6.01,5.34,5.77,1857470,0.0,1.0
2014-12-16,5.86,6.19,5.42,5.55,2798442,5.86,6.19,5.42,5.55,2798442,0.0,1.0
2014-12-17,6.09,6.18,5.8001,5.91,2369411,6.09,6.18,5.8001,5.91,2369411,0.0,1.0
2014-12-18,6.11,6.15,5.95,6.12,1455954,6.11,6.15,5.95,6.12,1455954,0.0,1.0
2014-12-19,6.39,6.4,6.02,6.14,4914268,6.39,6.4,6.02,6.14,4914268,0.0,1.0
2014-12-22,6.55,6.75,6.11,6.3,2199080,6.55,6.75,6.11,6.3,2199080,0.0,1.0
2014-12-23,6.275,6.57,6.08,6.57,1758260,6.275,6.57,6.08,6.57,1758260,0.0,1.0
2014-12-24,6.35,6.55,6.202,6.27,727184,6.35,6.55,6.202,6.27,727184,0.0,1.0
2014-12-26,6.52,6.61,6.35,6.35,795960,6.52,6.61,6.35,6.35,795960,0.0,1.0
2014-12-29,6.615,6.75,6.48,6.48,1414824,6.615,6.75,6.48,6.48,1414824,0.0,1.0
2014-12-30,7.57,8.55,6.53,6.58,11695453,7.57,8.55,6.53,6.58,11695453,0.0,1.0
2014-12-31,7.38,8.15,7.23,7.91,4636797,7.38,8.15,7.23,7.91,4636797,0.0,1.0
2015-01-02,7.71,7.99,7.49,7.71,4198532,7.71,7.99,7.49,7.71,4198532,0.0,1.0
2015-01-05,7.5,8.09,7.36,7.69,3809619,7.5,8.09,7.36,7.69,3809619,0.0,1.0
2015-01-06,6.955,7.75,6.61,7.5,3493969,6.955,7.75,6.61,7.5,3493969,0.0,1.0
2015-01-07,7.38,7.445,7.01,7.01,1860994,7.38,7.445,7.01,7.01,1860994,0.0,1.0
2015-01-08,8.0,8.08,7.38,7.44,3783889,8.0,8.08,7.38,7.44,3783889,0.0,1.0
2015-01-09,9.06,9.33,7.75,7.95,7049186,9.06,9.33,7.75,7.95,7049186,0.0,1.0
2015-01-12,6.9,7.51,6.505,7.44,8616581,6.9,7.51,6.505,7.44,8616581,0.0,1.0
2015-01-13,6.32,6.81,6.28,6.8,4168703,6.32,6.81,6.28,6.8,4168703,0.0,1.0
2015-01-14,6.71,6.75,6.02,6.16,2686649,6.71,6.75,6.02,6.16,2686649,0.0,1.0
2015-01-15,6.56,6.95,6.42,6.66,1884248,6.56,6.95,6.42,6.66,1884248,0.0,1.0
2015-01-16,6.86,6.9,6.5311,6.54,1395143,6.86,6.9,6.5311,6.54,1395143,0.0,1.0
2015-01-20,7.06,7.189,6.86,6.95,1359608,7.06,7.189,6.86,6.95,1359608,0.0,1.0
2015-01-21,6.76,7.28,6.6,7.17,1756083,6.76,7.28,6.6,7.17,1756083,0.0,1.0
2015-01-22,6.63,6.74,6.12,6.42,2688742,6.63,6.74,6.12,6.42,2688742,0.0,1.0
2015-01-23,6.43,6.64,6.31,6.57,1102350,6.43,6.64,6.31,6.57,1102350,0.0,1.0
2015-01-26,6.77,6.815,6.35,6.37,1369688,6.77,6.815,6.35,6.37,1369688,0.0,1.0
2015-01-27,6.77,7.03,6.6,6.79,1344187,6.77,7.03,6.6,6.79,1344187,0.0,1.0
2015-01-28,6.65,6.87,6.58,6.79,1153527,6.65,6.87,6.58,6.79,1153527,0.0,1.0
2015-01-29,6.6,6.665,6.38,6.64,947393,6.6,6.665,6.38,6.64,947393,0.0,1.0
2015-01-30,6.31,6.66,6.3,6.52,1839640,6.31,6.66,6.3,6.52,1839640,0.0,1.0
2015-02-02,6.15,6.32,6.01,6.31,1521395,6.15,6.32,6.01,6.31,1521395,0.0,1.0
2015-02-03,6.44,6.48,6.07,6.15,1289095,6.44,6.48,6.07,6.15,1289095,0.0,1.0
2015-02-04,6.21,6.39,6.14,6.33,1102404,6.21,6.39,6.14,6.33,1102404,0.0,1.0
2015-02-05,6.68,6.77,6.17,6.24,1752223,6.68,6.77,6.17,6.24,1752223,0.0,1.0
2015-02-06,6.39,6.95,6.27,6.65,1765037,6.39,6.95,6.27,6.65,1765037,0.0,1.0
2015-02-09,6.21,6.53,6.15,6.49,2097890,6.21,6.53,6.15,6.49,2097890,0.0,1.0
2015-02-10,6.32,6.72,6.21,6.25,1965648,6.32,6.72,6.21,6.25,1965648,0.0,1.0
2015-02-11,6.35,6.44,6.15,6.33,1154073,6.35,6.44,6.15,6.33,1154073,0.0,1.0
2015-02-12,6.56,6.64,6.26,6.4,1599727,6.56,6.64,6.26,6.4,1599727,0.0,1.0
2015-02-13,6.77,6.8,6.56,6.6,1465575,6.77,6.8,6.56,6.6,1465575,0.0,1.0
2015-02-17,7.11,7.4,6.75,6.75,2296758,7.11,7.4,6.75,6.75,2296758,0.0,1.0
2015-02-18,7.15,7.3,6.95,7.11,1816601,7.15,7.3,6.95,7.11,1816601,0.0,1.0
2015-02-19,7.1,7.26,7.01,7.11,943548,7.1,7.26,7.01,7.11,943548,0.0,1.0
2015-02-20,7.38,7.48,7.1,7.12,2172304,7.38,7.48,7.1,7.12,2172304,0.0,1.0
2015-02-23,7.83,8.01,7.43,7.49,2726155,7.83,8.01,7.43,7.49,2726155,0.0,1.0
2015-02-24,7.73,8.06,7.56,7.84,1633949,7.73,8.06,7.56,7.84,1633949,0.0,1.0
2015-02-25,7.89,7.9,7.21,7.62,1672547,7.89,7.9,7.21,7.62,1672547,0.0,1.0
2015-02-26,7.74,7.89,7.58,7.85,711378,7.74,7.89,7.58,7.85,711378,0.0,1.0
2015-02-27,7.53,7.75,7.4351,7.73,1000928,7.53,7.75,7.4351,7.73,1000928,0.0,1.0
2015-03-02,7.32,7.51,6.91,7.49,1349788,7.32,7.51,6.91,7.49,1349788,0.0,1.0
2015-03-03,7.21,7.32,6.86,7.26,1561389,7.21,7.32,6.86,7.26,1561389,0.0,1.0
2015-03-04,7.51,7.5301,7.02,7.14,1005472,7.51,7.5301,7.02,7.14,1005472,0.0,1.0
2015-03-05,7.94,8.36,7.61,8.3,5506634,7.94,8.36,7.61,8.3,5506634,0.0,1.0
2015-03-06,7.75,8.01,7.7,7.83,1646410,7.75,8.01,7.7,7.83,1646410,0.0,1.0
2015-03-09,7.4,7.82,7.34,7.77,1581696,7.4,7.82,7.34,7.77,1581696,0.0,1.0
2015-03-10,7.31,7.465,7.15,7.36,1223093,7.31,7.465,7.15,7.36,1223093,0.0,1.0
2015-03-11,7.55,7.58,7.21,7.31,1325236,7.55,7.58,7.21,7.31,1325236,0.0,1.0
2015-03-12,7.54,7.77,7.41,7.61,1032036,7.54,7.77,7.41,7.61,1032036,0.0,1.0
2015-03-13,7.53,7.63,7.24,7.56,930855,7.53,7.63,7.24,7.56,930855,0.0,1.0
2015-03-16,7.42,7.58,7.26,7.54,769479,7.42,7.58,7.26,7.54,769479,0.0,1.0
2015-03-17,7.54,7.635,7.34,7.4,758496,7.54,7.635,7.34,7.4,758496,0.0,1.0
2015-03-18,7.68,7.74,7.42,7.51,1001298,7.68,7.74,7.42,7.51,1001298,0.0,1.0
2015-03-19,7.725,7.88,7.56,7.68,1199486,7.725,7.88,7.56,7.68,1199486,0.0,1.0
2015-03-20,7.37,7.9,7.35,7.82,2030991,7.37,7.9,7.35,7.82,2030991,0.0,1.0
2015-03-23,7.05,7.35,6.77,7.27,1834985,7.05,7.35,6.77,7.27,1834985,0.0,1.0
2015-03-24,7.16,7.38,7.05,7.1,1097662,7.16,7.38,7.05,7.1,1097662,0.0,1.0
2015-03-25,6.89,7.2,6.85,7.16,1545073,6.89,7.2,6.85,7.16,1545073,0.0,1.0
2015-03-26,6.74,6.8801,6.5,6.83,1451296,6.74,6.8801,6.5,6.83,1451296,0.0,1.0
2015-03-27,6.98,7.0317,6.76,6.76,875973,6.98,7.0317,6.76,6.76,875973,0.0,1.0
2015-03-30,7.0,7.1799,6.83,7.05,706689,7.0,7.1799,6.83,7.05,706689,0.0,1.0
2015-03-31,6.765,7.04,6.68,6.94,964674,6.765,7.04,6.68,6.94,964674,0.0,1.0
2015-04-01,7.43,7.44,6.603,6.73,2119492,7.43,7.44,6.603,6.73,2119492,0.0,1.0
2015-04-02,7.6,7.86,7.21,7.38,2539790,7.6,7.86,7.21,7.38,2539790,0.0,1.0
2015-04-06,7.63,7.785,7.37,7.59,1268295,7.63,7.785,7.37,7.59,1268295,0.0,1.0
2015-04-07,7.75,7.91,7.62,7.64,2337712,7.75,7.91,7.62,7.64,2337712,0.0,1.0
2015-04-08,7.99,8.02,7.7699,7.84,2286780,7.99,8.02,7.7699,7.84,2286780,0.0,1.0
2015-04-09,7.95,8.04,7.83,7.97,1257225,7.95,8.04,7.83,7.97,1257225,0.0,1.0
2015-04-10,7.91,8.02,7.8,8.0,1494830,7.91,8.02,7.8,8.0,1494830,0.0,1.0
2015-04-13,8.0,8.9,7.95,8.75,8550919,8.0,8.9,7.95,8.75,8550919,0.0,1.0
2015-04-14,7.38,7.74,7.35,7.47,3063047,7.38,7.74,7.35,7.47,3063047,0.0,1.0
2015-04-15,7.09,7.5,7.02,7.41,3345453,7.09,7.5,7.02,7.41,3345453,0.0,1.0
2015-04-16,7.11,7.3,7.03,7.15,1771833,7.11,7.3,7.03,7.15,1771833,0.0,1.0
2015-04-17,7.08,7.115,6.84,7.03,1456117,7.08,7.115,6.84,7.03,1456117,0.0,1.0
2015-04-20,6.95,7.1326,6.88,7.1,1090685,6.95,7.1326,6.88,7.1,1090685,0.0,1.0
2015-04-21,6.74,7.005,6.66,7.0,1473323,6.74,7.005,6.66,7.0,1473323,0.0,1.0
2015-04-22,6.875,7.1,6.62,6.77,1418629,6.875,7.1,6.62,6.77,1418629,0.0,1.0
2015-04-23,7.23,7.39,7.05,7.1,1775403,7.23,7.39,7.05,7.1,1775403,0.0,1.0
2015-04-24,7.28,7.41,7.18,7.25,922636,7.28,7.41,7.18,7.25,922636,0.0,1.0
2015-04-27,7.05,7.37,6.88,7.28,1374268,7.05,7.37,6.88,7.28,1374268,0.0,1.0
2015-04-28,6.95,7.18,6.81,7.03,926982,6.95,7.18,6.81,7.03,926982,0.0,1.0
2015-04-29,7.03,7.16,6.77,6.9,897245,7.03,7.16,6.77,6.9,897245,0.0,1.0
2015-04-30,6.9,7.15,6.7751,7.02,1271650,6.9,7.15,6.7751,7.02,1271650,0.0,1.0
2015-05-01,6.97,7.01,6.85,6.95,813968,6.97,7.01,6.85,6.95,813968,0.0,1.0
2015-05-04,6.94,7.19,6.92,7.01,801993,6.94,7.19,6.92,7.01,801993,0.0,1.0
2015-05-05,6.93,7.02,6.85,7.01,682143,6.93,7.02,6.85,7.01,682143,0.0,1.0
2015-05-06,6.87,6.99,6.8,6.99,663605,6.87,6.99,6.8,6.99,663605,0.0,1.0
2015-05-07,6.86,7.0,6.73,6.87,919836,6.86,7.0,6.73,6.87,919836,0.0,1.0
2015-05-08,7.04,7.05,6.75,6.94,1876492,7.04,7.05,6.75,6.94,1876492,0.0,1.0
2015-05-11,6.69,7.1,6.67,7.04,2296975,6.69,7.1,6.67,7.04,2296975,0.0,1.0
2015-05-12,6.27,6.76,6.26,6.44,3276811,6.27,6.76,6.26,6.44,3276811,0.0,1.0
2015-05-13,6.17,6.39,6.0,6.39,2511873,6.17,6.39,6.0,6.39,2511873,0.0,1.0
2015-05-14,6.31,6.3799,5.99,6.19,1271239,6.31,6.3799,5.99,6.19,1271239,0.0,1.0
2015-05-15,6.29,6.355,6.16,6.31,721615,6.29,6.355,6.16,6.31,721615,0.0,1.0
2015-05-18,6.18,6.32,6.1,6.26,1054207,6.18,6.32,6.1,6.26,1054207,0.0,1.0
2015-05-19,6.08,6.24,6.05,6.15,864193,6.08,6.24,6.05,6.15,864193,0.0,1.0
2015-05-20,6.14,6.24,6.02,6.07,602695,6.14,6.24,6.02,6.07,602695,0.0,1.0
2015-05-21,6.16,6.31,6.12,6.15,541764,6.16,6.31,6.12,6.15,541764,0.0,1.0
2015-05-22,6.26,6.3,6.12,6.18,658537,6.26,6.3,6.12,6.18,658537,0.0,1.0
2015-05-26,6.12,6.37,6.07,6.3,831033,6.12,6.37,6.07,6.3,831033,0.0,1.0
2015-05-27,6.21,6.22,6.06,6.13,712588,6.21,6.22,6.06,6.13,712588,0.0,1.0
2015-05-28,6.25,6.37,6.14,6.17,736642,6.25,6.37,6.14,6.17,736642,0.0,1.0
2015-05-29,6.3,6.45,6.22,6.27,1100985,6.3,6.45,6.22,6.27,1100985,0.0,1.0
2015-06-01,6.21,6.369,6.11,6.24,730723,6.21,6.369,6.11,6.24,730723,0.0,1.0
2015-06-02,6.34,6.4,6.17,6.22,662225,6.34,6.4,6.17,6.22,662225,0.0,1.0
2015-06-03,6.425,6.52,6.29,6.34,782718,6.425,6.52,6.29,6.34,782718,0.0,1.0
2015-06-04,6.31,6.55,6.23,6.42,517237,6.31,6.55,6.23,6.42,517237,0.0,1.0
2015-06-05,6.56,6.65,6.21,6.29,1000000,6.56,6.65,6.21,6.29,1000000,0.0,1.0
2015-06-08,6.52,6.64,6.45,6.55,740980,6.52,6.64,6.45,6.55,740980,0.0,1.0
2015-06-09,6.4,6.51,6.31,6.47,706731,6.4,6.51,6.31,6.47,706731,0.0,1.0
2015-06-10,6.54,6.65,6.4,6.4,1115154,6.54,6.65,6.4,6.4,1115154,0.0,1.0
2015-06-11,6.78,6.86,6.5,6.5,1163576,6.78,6.86,6.5,6.5,1163576,0.0,1.0
2015-06-12,6.72,6.84,6.67,6.71,726644,6.72,6.84,6.67,6.71,726644,0.0,1.0
2015-06-15,6.74,6.8,6.5049,6.64,854441,6.74,6.8,6.5049,6.64,854441,0.0,1.0
2015-06-16,6.69,6.82,6.65,6.68,369269,6.69,6.82,6.65,6.68,369269,0.0,1.0
2015-06-17,7.2,7.35,6.86,7.01,3184828,7.2,7.35,6.86,7.01,3184828,0.0,1.0
2015-06-18,7.18,7.4,6.96,7.19,2501149,7.18,7.4,6.96,7.19,2501149,0.0,1.0
2015-06-19,7.13,7.22,6.95,7.2,1089734,7.13,7.22,6.95,7.2,1089734,0.0,1.0
2015-06-22,7.14,7.26,7.04,7.2,1066399,7.14,7.26,7.04,7.2,1066399,0.0,1.0
2015-06-23,7.44,7.5,7.01,7.14,1754159,7.44,7.5,7.01,7.14,1754159,0.0,1.0
2015-06-24,7.25,7.5,7.215,7.41,1288715,7.25,7.5,7.215,7.41,1288715,0.0,1.0
2015-06-25,7.195,7.35,7.14,7.29,775963,7.195,7.35,7.14,7.29,775963,0.0,1.0
2015-06-26,7.13,7.29,7.04,7.18,1533217,7.13,7.29,7.04,7.18,1533217,0.0,1.0
2015-06-29,6.9,7.07,6.79,7.02,1524625,6.9,7.07,6.79,7.02,1524625,0.0,1.0
2015-06-30,7.15,7.15,6.91,6.96,862266,7.15,7.15,6.91,6.96,862266,0.0,1.0
2015-07-01,6.95,7.4,6.88,7.23,1034165,6.95,7.4,6.88,7.23,1034165,0.0,1.0
2015-07-02,6.84,7.1198,6.8,6.98,657750,6.84,7.1198,6.8,6.98,657750,0.0,1.0
2015-07-06,6.88,7.18,6.73,6.8,835423,6.88,7.18,6.73,6.8,835423,0.0,1.0
2015-07-07,6.77,7.07,6.59,6.88,642963,6.77,7.07,6.59,6.88,642963,0.0,1.0
2015-07-08,6.57,6.9,6.525,6.64,1017867,6.57,6.9,6.525,6.64,1017867,0.0,1.0
2015-07-09,6.61,6.76,6.54,6.66,765964,6.61,6.76,6.54,6.66,765964,0.0,1.0
2015-07-10,6.68,6.92,6.5,6.78,1354771,6.68,6.92,6.5,6.78,1354771,0.0,1.0
2015-07-13,6.77,6.8,6.6,6.74,637603,6.77,6.8,6.6,6.74,637603,0.0,1.0
2015-07-14,6.97,6.99,6.77,6.79,626615,6.97,6.99,6.77,6.79,626615,0.0,1.0
2015-07-15,6.87,7.0999,6.83,7.0,682083,6.87,7.0999,6.83,7.0,682083,0.0,1.0
2015-07-16,6.89,7.0001,6.84,6.91,514373,6.89,7.0001,6.84,6.91,514373,0.0,1.0
2015-07-17,6.85,6.94,6.77,6.9,447245,6.85,6.94,6.77,6.9,447245,0.0,1.0
2015-07-20,6.66,6.9,6.65,6.87,538457,6.66,6.9,6.65,6.87,538457,0.0,1.0
2015-07-21,6.61,6.72,6.55,6.66,486378,6.61,6.72,6.55,6.66,486378,0.0,1.0
2015-07-22,6.58,6.61,6.41,6.6,503043,6.58,6.61,6.41,6.6,503043,0.0,1.0
2015-07-23,6.7,6.88,6.55,6.56,740225,6.7,6.88,6.55,6.56,740225,0.0,1.0
2015-07-24,6.45,6.8,6.42,6.66,712746,6.45,6.8,6.42,6.66,712746,0.0,1.0
2015-07-27,6.31,6.4,6.035,6.4,1049537,6.31,6.4,6.035,6.4,1049537,0.0,1.0
2015-07-28,6.28,6.41,6.11,6.33,920915,6.28,6.41,6.11,6.33,920915,0.0,1.0
2015-07-29,6.185,6.3,6.01,6.23,994126,6.185,6.3,6.01,6.23,994126,0.0,1.0
2015-07-30,6.1,6.19,6.01,6.19,875305,6.1,6.19,6.01,6.19,875305,0.0,1.0
2015-07-31,6.18,6.22,6.02,6.1,592173,6.18,6.22,6.02,6.1,592173,0.0,1.0
2015-08-03,6.04,6.205,5.97,6.19,889648,6.04,6.205,5.97,6.19,889648,0.0,1.0
2015-08-04,6.03,6.15,5.89,6.04,916721,6.03,6.15,5.89,6.04,916721,0.0,1.0
2015-08-05,6.77,7.17,6.11,6.11,2977445,6.77,7.17,6.11,6.11,2977445,0.0,1.0
2015-08-06,6.21,6.95,6.17,6.85,1536902,6.21,6.95,6.17,6.85,1536902,0.0,1.0
2015-08-07,6.11,6.19,5.9,6.18,1339170,6.11,6.19,5.9,6.18,1339170,0.0,1.0
2015-08-10,6.11,6.37,5.98,6.12,1129700,6.11,6.37,5.98,6.12,1129700,0.0,1.0
2015-08-11,5.96,6.18,5.9238,6.1,916521,5.96,6.18,5.9238,6.1,916521,0.0,1.0
2015-08-12,5.85,5.97,4.83,5.95,2027122,5.85,5.97,4.83,5.95,2027122,0.0,1.0
2015-08-13,5.77,6.0,5.6701,5.79,1108530,5.77,6.0,5.6701,5.79,1108530,0.0,1.0
2015-08-14,5.5,5.7306,5.42,5.73,1616682,5.5,5.7306,5.42,5.73,1616682,0.0,1.0
2015-08-17,5.83,5.84,5.4,5.5,1232479,5.83,5.84,5.4,5.5,1232479,0.0,1.0
2015-08-18,5.75,6.1,5.695,5.84,1288174,5.75,6.1,5.695,5.84,1288174,0.0,1.0
2015-08-19,5.55,5.964,5.46,5.69,936711,5.55,5.964,5.46,5.69,936711,0.0,1.0
2015-08-20,5.55,5.66,5.45,5.48,1031986,5.55,5.66,5.45,5.48,1031986,0.0,1.0
2015-08-21,5.57,5.74,5.3,5.4,1167799,5.57,5.74,5.3,5.4,1167799,0.0,1.0
2015-08-24,5.01,5.34,4.35,4.9,2187392,5.01,5.34,4.35,4.9,2187392,0.0,1.0
2015-08-25,5.16,5.43,5.09,5.18,998093,5.16,5.43,5.09,5.18,998093,0.0,1.0
2015-08-26,5.53,5.53,5.21,5.32,1042057,5.53,5.53,5.21,5.32,1042057,0.0,1.0
2015-08-27,5.67,5.74,5.48,5.63,947393,5.67,5.74,5.48,5.63,947393,0.0,1.0
2015-08-28,5.77,5.79,5.61,5.64,711232,5.77,5.79,5.61,5.64,711232,0.0,1.0
2015-08-31,5.93,6.06,5.634,5.69,962426,5.93,6.06,5.634,5.69,962426,0.0,1.0
2015-09-01,5.66,5.92,5.61,5.79,705855,5.66,5.92,5.61,5.79,705855,0.0,1.0
2015-09-02,5.83,5.88,5.53,5.88,1147756,5.83,5.88,5.53,5.88,1147756,0.0,1.0
2015-09-03,5.48,5.85,5.38,5.81,1102751,5.48,5.85,5.38,5.81,1102751,0.0,1.0
2015-09-04,5.52,5.56,5.24,5.37,970340,5.52,5.56,5.24,5.37,970340,0.0,1.0
2015-09-08,5.48,5.65,5.41,5.61,1042555,5.48,5.65,5.41,5.61,1042555,0.0,1.0
2015-09-09,5.55,5.68,5.486,5.56,1145772,5.55,5.68,5.486,5.56,1145772,0.0,1.0
2015-09-10,5.72,5.77,5.54,5.55,1137837,5.72,5.77,5.54,5.55,1137837,0.0,1.0
2015-09-11,6.4,6.6,6.0,6.0,3846965,6.4,6.6,6.0,6.0,3846965,0.0,1.0
2015-09-14,6.54,6.612,6.16,6.31,1283295,6.54,6.612,6.16,6.31,1283295,0.0,1.0
2015-09-15,7.0,7.09,6.49,6.63,1878544,7.0,7.09,6.49,6.63,1878544,0.0,1.0
2015-09-16,7.62,7.84,7.02,7.06,2911746,7.62,7.84,7.02,7.06,2911746,0.0,1.0
2015-09-17,7.47,7.69,7.28,7.66,2447349,7.47,7.69,7.28,7.66,2447349,0.0,1.0
2015-09-18,7.34,7.77,7.1,7.42,1902829,7.34,7.77,7.1,7.42,1902829,0.0,1.0
2015-09-21,7.41,7.72,7.13,7.58,2520221,7.41,7.72,7.13,7.58,2520221,0.0,1.0
2015-09-22,7.05,7.61,6.8701,7.61,2214041,7.05,7.61,6.8701,7.61,2214041,0.0,1.0
2015-09-23,6.74,7.325,6.68,7.25,2050674,6.74,7.325,6.68,7.25,2050674,0.0,1.0
2015-09-24,7.19,9.36,7.06,9.01,22498112,7.19,9.36,7.06,9.01,22498112,0.0,1.0
2015-09-25,7.26,7.9199,7.0,7.6,5667707,7.26,7.9199,7.0,7.6,5667707,0.0,1.0
2015-09-28,6.3,7.39,6.23,7.27,3099952,6.3,7.39,6.23,7.27,3099952,0.0,1.0
2015-09-29,5.75,6.56,5.68,6.4,2555403,5.75,6.56,5.68,6.4,2555403,0.0,1.0
2015-09-30,5.76,5.939,5.288,5.79,3542348,5.76,5.939,5.288,5.79,3542348,0.0,1.0
2015-10-01,5.64,5.96,5.51,5.91,1926300,5.64,5.96,5.51,5.91,1926300,0.0,1.0
2015-10-02,5.8,5.91,5.3,5.34,2254701,5.8,5.91,5.3,5.34,2254701,0.0,1.0
2015-10-05,6.2,6.24,5.92,5.99,1735272,6.2,6.24,5.92,5.99,1735272,0.0,1.0
2015-10-06,5.92,6.23,5.8,6.15,1457391,5.92,6.23,5.8,6.15,1457391,0.0,1.0
2015-10-07,5.69,6.0216,5.64,5.97,1890781,5.69,6.0216,5.64,5.97,1890781,0.0,1.0
2015-10-08,5.76,5.79,5.49,5.7,1130544,5.76,5.79,5.49,5.7,1130544,0.0,1.0
2015-10-09,5.89,5.9716,5.65,5.72,954619,5.89,5.9716,5.65,5.72,954619,0.0,1.0
2015-10-12,5.57,5.8899,5.53,5.85,967248,5.57,5.8899,5.53,5.85,967248,0.0,1.0
2015-10-13,5.26,5.6701,5.11,5.6,2074523,5.26,5.6701,5.11,5.6,2074523,0.0,1.0
2015-10-14,5.23,5.4685,5.12,5.26,1443584,5.23,5.4685,5.12,5.26,1443584,0.0,1.0
2015-10-15,5.5,5.55,5.2,5.2,1048876,5.5,5.55,5.2,5.2,1048876,0.0,1.0
2015-10-16,5.38,5.62,5.3383,5.52,1274068,5.38,5.62,5.3383,5.52,1274068,0.0,1.0
2015-10-19,5.25,5.56,5.14,5.33,1513077,5.25,5.56,5.14,5.33,1513077,0.0,1.0
2015-10-20,5.19,5.32,5.1,5.18,1162031,5.19,5.32,5.1,5.18,1162031,0.0,1.0
2015-10-21,4.9,5.26,4.83,5.2,1726815,4.9,5.26,4.83,5.2,1726815,0.0,1.0
2015-10-22,4.96,5.04,4.83,4.97,1130888,4.96,5.04,4.83,4.97,1130888,0.0,1.0
2015-10-23,5.35,5.36,4.93,5.01,1513594,5.35,5.36,4.93,5.01,1513594,0.0,1.0
2015-10-26,5.19,5.43,5.15,5.38,835769,5.19,5.43,5.15,5.38,835769,0.0,1.0
2015-10-27,5.24,5.29,5.1102,5.13,1236121,5.24,5.29,5.1102,5.13,1236121,0.0,1.0
2015-10-28,5.17,5.34,5.1021,5.27,1056798,5.17,5.34,5.1021,5.27,1056798,0.0,1.0
2015-10-29,5.19,5.4,5.09,5.19,1053944,5.19,5.4,5.09,5.19,1053944,0.0,1.0
2015-10-30,5.15,5.29,5.12,5.23,641239,5.15,5.29,5.12,5.23,641239,0.0,1.0
2015-11-02,5.35,5.45,5.12,5.17,842623,5.35,5.45,5.12,5.17,842623,0.0,1.0
2015-11-03,5.31,5.395,5.2,5.37,975683,5.31,5.395,5.2,5.37,975683,0.0,1.0
2015-11-04,5.47,5.54,5.27,5.34,930870,5.47,5.54,5.27,5.34,930870,0.0,1.0
2015-11-05,5.31,5.52,5.23,5.44,837664,5.31,5.52,5.23,5.44,837664,0.0,1.0
2015-11-06,5.35,5.37,5.16,5.29,874925,5.35,5.37,5.16,5.29,874925,0.0,1.0
2015-11-09,5.42,5.46,5.27,5.32,755611,5.42,5.46,5.27,5.32,755611,0.0,1.0
2015-11-10,5.45,5.48,5.28,5.42,836270,5.45,5.48,5.28,5.42,836270,0.0,1.0
2015-11-11,5.75,5.88,5.43,5.46,1615029,5.75,5.88,5.43,5.46,1615029,0.0,1.0
2015-11-12,5.5,5.82,5.46,5.71,996237,5.5,5.82,5.46,5.71,996237,0.0,1.0
2015-11-13,5.68,5.76,5.42,5.5,903407,5.68,5.76,5.42,5.5,903407,0.0,1.0
2015-11-16,5.73,6.14,5.66,5.98,2352073,5.73,6.14,5.66,5.98,2352073,0.0,1.0
2015-11-17,5.49,5.92,5.38,5.92,1408866,5.49,5.92,5.38,5.92,1408866,0.0,1.0
2015-11-18,5.57,5.605,5.42,5.47,1197382,5.57,5.605,5.42,5.47,1197382,0.0,1.0
2015-11-19,5.41,5.61,5.3585,5.56,965062,5.41,5.61,5.3585,5.56,965062,0.0,1.0
2015-11-20,5.39,5.46,5.3,5.46,712181,5.39,5.46,5.3,5.46,712181,0.0,1.0
2015-11-23,5.56,5.65,5.28,5.38,666545,5.56,5.65,5.28,5.38,666545,0.0,1.0
2015-11-24,5.79,5.89,5.4,5.56,897590,5.79,5.89,5.4,5.56,897590,0.0,1.0
2015-11-25,6.08,6.13,5.82,5.83,1273244,6.08,6.13,5.82,5.83,1273244,0.0,1.0
2015-11-27,6.29,6.33,6.02,6.06,601783,6.29,6.33,6.02,6.06,601783,0.0,1.0
2015-11-30,6.32,6.38,6.05,6.35,900523,6.32,6.38,6.05,6.35,900523,0.0,1.0
2015-12-01,6.15,6.4,5.99,6.38,932292,6.15,6.4,5.99,6.38,932292,0.0,1.0
2015-12-02,5.96,6.22,5.93,6.17,849604,5.96,6.22,5.93,6.17,849604,0.0,1.0
2015-12-03,5.5,5.97,5.455,5.97,1173789,5.5,5.97,5.455,5.97,1173789,0.0,1.0
2015-12-04,5.54,5.58,5.42,5.47,652225,5.54,5.58,5.42,5.47,652225,0.0,1.0
2015-12-07,6.24,6.4,5.65,5.86,2458624,6.24,6.4,5.65,5.86,2458624,0.0,1.0
2015-12-08,6.19,6.45,6.05,6.1,1063587,6.19,6.45,6.05,6.1,1063587,0.0,1.0
2015-12-09,5.98,6.2,5.96,6.15,797914,5.98,6.2,5.96,6.15,797914,0.0,1.0
2015-12-10,5.84,5.9733,5.8,5.95,849363,5.84,5.9733,5.8,5.95,849363,0.0,1.0
2015-12-11,5.64,5.8,5.6,5.67,933837,5.64,5.8,5.6,5.67,933837,0.0,1.0
2015-12-14,5.69,5.73,5.48,5.65,1273991,5.69,5.73,5.48,5.65,1273991,0.0,1.0
2015-12-15,5.58,5.94,5.5,5.75,1319788,5.58,5.94,5.5,5.75,1319788,0.0,1.0
2015-12-16,5.715,5.74,5.46,5.64,1269181,5.715,5.74,5.46,5.64,1269181,0.0,1.0
2015-12-17,6.12,6.28,5.64,5.73,1251341,6.12,6.28,5.64,5.73,1251341,0.0,1.0
2015-12-18,5.98,6.3101,5.95,6.12,2309400,5.98,6.3101,5.95,6.12,2309400,0.0,1.0
2015-12-21,6.1,6.15,5.82,6.1,878010,6.1,6.15,5.82,6.1,878010,0.0,1.0
2015-12-22,5.99,6.15,5.83,6.08,780045,5.99,6.15,5.83,6.08,780045,0.0,1.0
2015-12-23,6.08,6.1701,5.95,5.99,506403,6.08,6.1701,5.95,5.99,506403,0.0,1.0
2015-12-24,6.2,6.23,6.04,6.04,344338,6.2,6.23,6.04,6.04,344338,0.0,1.0
2015-12-28,6.19,6.3,6.05,6.18,603188,6.19,6.3,6.05,6.18,603188,0.0,1.0
2015-12-29,6.2,6.29,6.15,6.22,561301,6.2,6.29,6.15,6.22,561301,0.0,1.0
2015-12-30,6.13,6.25,6.08,6.18,725601,6.13,6.25,6.08,6.18,725601,0.0,1.0
2015-12-31,6.15,6.235,6.05,6.1,550342,6.15,6.235,6.05,6.1,550342,0.0,1.0
2016-01-04,5.98,6.05,5.85,5.97,985791,5.98,6.05,5.85,5.97,985791,0.0,1.0
2016-01-05,5.87,6.04,5.755,5.94,724971,5.87,6.04,5.755,5.94,724971,0.0,1.0
2016-01-06,5.45,5.837,5.34,5.74,1284192,5.45,5.837,5.34,5.74,1284192,0.0,1.0
2016-01-07,5.3,5.41,5.005,5.18,2218167,5.3,5.41,5.005,5.18,2218167,0.0,1.0
2016-01-08,5.36,5.66,5.26,5.38,1052164,5.36,5.66,5.26,5.38,1052164,0.0,1.0
2016-01-11,5.04,5.49,4.86,5.36,1260611,5.04,5.49,4.86,5.36,1260611,0.0,1.0
2016-01-12,4.98,5.28,4.8,5.04,1358363,4.98,5.28,4.8,5.04,1358363,0.0,1.0
2016-01-13,4.65,5.12,4.61,4.95,1000130,4.65,5.12,4.61,4.95,1000130,0.0,1.0
2016-01-14,4.79,4.91,4.41,4.64,948355,4.79,4.91,4.41,4.64,948355,0.0,1.0
2016-01-15,4.58,4.7499,4.41,4.63,1196603,4.58,4.7499,4.41,4.63,1196603,0.0,1.0
2016-01-19,3.84,4.7499,3.84,4.7,2461716,3.84,4.7499,3.84,4.7,2461716,0.0,1.0
2016-01-20,3.98,4.1,3.26,3.7,1886510,3.98,4.1,3.26,3.7,1886510,0.0,1.0
2016-01-21,4.0,4.09,3.75,4.06,893394,4.0,4.09,3.75,4.06,893394,0.0,1.0
2016-01-22,4.19,4.3,3.96,4.08,777048,4.19,4.3,3.96,4.08,777048,0.0,1.0
2016-01-25,3.84,4.25,3.83,4.16,937870,3.84,4.25,3.83,4.16,937870,0.0,1.0
2016-01-26,3.735,3.84,3.55,3.84,964464,3.735,3.84,3.55,3.84,964464,0.0,1.0
2016-01-27,3.64,3.79,3.58,3.72,616281,3.64,3.79,3.58,3.72,616281,0.0,1.0
2016-01-28,3.48,3.69,3.4,3.69,791651,3.48,3.69,3.4,3.69,791651,0.0,1.0
2016-01-29,3.48,3.6,3.355,3.48,844400,3.48,3.6,3.355,3.48,844400,0.0,1.0
2016-02-01,3.45,3.5,3.32,3.45,546625,3.45,3.5,3.32,3.45,546625,0.0,1.0
2016-02-02,3.25,3.44,3.2,3.41,819350,3.25,3.44,3.2,3.41,819350,0.0,1.0
2016-02-03,3.4,3.4,3.12,3.26,1047255,3.4,3.4,3.12,3.26,1047255,0.0,1.0
2016-02-04,3.69,3.86,3.3512,3.4,928792,3.69,3.86,3.3512,3.4,928792,0.0,1.0
2016-02-05,3.46,3.73,3.46,3.73,792621,3.46,3.73,3.46,3.73,792621,0.0,1.0
2016-02-08,3.24,3.4158,3.14,3.4,769192,3.24,3.4158,3.14,3.4,769192,0.0,1.0
2016-02-09,3.18,3.4,3.11,3.27,814142,3.18,3.4,3.11,3.27,814142,0.0,1.0
2016-02-10,3.21,3.62,3.2,3.4,943539,3.21,3.62,3.2,3.4,943539,0.0,1.0
2016-02-11,3.3,3.36,3.07,3.14,885475,3.3,3.36,3.07,3.14,885475,0.0,1.0
2016-02-12,3.36,3.39,3.22,3.32,598971,3.36,3.39,3.22,3.32,598971,0.0,1.0
2016-02-16,3.56,3.64,3.4,3.4,748295,3.56,3.64,3.4,3.4,748295,0.0,1.0
2016-02-17,3.94,3.96,3.58,3.6,765014,3.94,3.96,3.58,3.6,765014,0.0,1.0
2016-02-18,3.78,3.9825,3.74,3.92,723040,3.78,3.9825,3.74,3.92,723040,0.0,1.0
2016-02-19,3.94,4.005,3.7,3.81,703757,3.94,4.005,3.7,3.81,703757,0.0,1.0
2016-02-22,4.09,4.17,3.953,3.98,643494,4.09,4.17,3.953,3.98,643494,0.0,1.0
2016-02-23,3.88,4.17,3.86,4.09,533827,3.88,4.17,3.86,4.09,533827,0.0,1.0
2016-02-24,3.83,3.87,3.57,3.87,565733,3.83,3.87,3.57,3.87,565733,0.0,1.0
2016-02-25,3.86,3.9103,3.72,3.86,446734,3.86,3.9103,3.72,3.86,446734,0.0,1.0
2016-02-26,3.97,3.97,3.84,3.89,386634,3.97,3.97,3.84,3.89,386634,0.0,1.0
2016-02-29,3.9,4.1,3.87,3.96,547697,3.9,4.1,3.87,3.96,547697,0.0,1.0
2016-03-01,4.14,4.14,3.8655,3.9,640093,4.14,4.14,3.8655,3.9,640093,0.0,1.0
2016-03-02,4.43,4.48,4.1,4.14,735046,4.43,4.48,4.1,4.14,735046,0.0,1.0
2016-03-03,4.24,4.5,4.19,4.38,816990,4.24,4.5,4.19,4.38,816990,0.0,1.0
2016-03-04,4.33,4.5449,4.16,4.2,582637,4.33,4.5449,4.16,4.2,582637,0.0,1.0
2016-03-07,4.76,5.0,4.2912,4.32,868130,4.76,5.0,4.2912,4.32,868130,0.0,1.0
2016-03-08,4.59,4.95,4.55,4.78,896526,4.59,4.95,4.55,4.78,896526,0.0,1.0
2016-03-09,4.48,4.745,4.39,4.66,570731,4.48,4.745,4.39,4.66,570731,0.0,1.0
2016-03-10,4.35,4.59,4.25,4.45,486232,4.35,4.59,4.25,4.45,486232,0.0,1.0
2016-03-11,4.49,4.59,4.25,4.59,371711,4.49,4.59,4.25,4.59,371711,0.0,1.0
2016-03-14,4.51,4.68,4.44,4.46,387594,4.51,4.68,4.44,4.46,387594,0.0,1.0
2016-03-15,4.22,4.51,4.17,4.35,694377,4.22,4.51,4.17,4.35,694377,0.0,1.0
2016-03-16,4.21,4.29,4.1,4.19,344993,4.21,4.29,4.1,4.19,344993,0.0,1.0
2016-03-17,4.21,4.28,4.04,4.2,451047,4.21,4.28,4.04,4.2,451047,0.0,1.0
2016-03-18,4.53,4.53,4.12,4.31,854529,4.53,4.53,4.12,4.31,854529,0.0,1.0
2016-03-21,4.5,4.68,4.32,4.48,436678,4.5,4.68,4.32,4.48,436678,0.0,1.0
2016-03-22,4.82,4.89,4.35,4.44,455637,4.82,4.89,4.35,4.44,455637,0.0,1.0
2016-03-23,4.4,4.99,4.39,4.79,548007,4.4,4.99,4.39,4.79,548007,0.0,1.0
2016-03-24,4.57,4.68,4.25,4.25,354510,4.57,4.68,4.25,4.25,354510,0.0,1.0
2016-03-28,4.47,4.6,4.4163,4.6,321368,4.47,4.6,4.4163,4.6,321368,0.0,1.0
2016-03-29,4.91,4.99,4.2601,4.43,688882,4.91,4.99,4.2601,4.43,688882,0.0,1.0
2016-03-30,4.74,5.13,4.72,5.0,652832,4.74,5.13,4.72,5.0,652832,0.0,1.0
2016-03-31,4.82,4.91,4.7,4.72,392129,4.82,4.91,4.7,4.72,392129,0.0,1.0
2016-04-01,4.9,4.953,4.68,4.76,518909,4.9,4.953,4.68,4.76,518909,0.0,1.0
2016-04-04,5.03,5.3,4.9,4.9,977507,5.03,5.3,4.9,4.9,977507,0.0,1.0
2016-04-05,5.1,5.25,4.8999,4.98,382846,5.1,5.25,4.8999,4.98,382846,0.0,1.0
2016-04-06,5.25,5.3,5.08,5.15,482604,5.25,5.3,5.08,5.15,482604,0.0,1.0
2016-04-07,5.34,5.42,5.18,5.25,475919,5.34,5.42,5.18,5.25,475919,0.0,1.0
2016-04-08,5.19,5.48,5.01,5.48,831229,5.19,5.48,5.01,5.48,831229,0.0,1.0
2016-04-11,5.16,5.44,5.1364,5.22,480317,5.16,5.44,5.1364,5.22,480317,0.0,1.0
2016-04-12,5.26,5.283,5.05,5.2,337080,5.26,5.283,5.05,5.2,337080,0.0,1.0
2016-04-13,5.94,6.12,5.61,6.0,2503060,5.94,6.12,5.61,6.0,2503060,0.0,1.0
2016-04-14,6.18,6.2,5.75,5.89,1164134,6.18,6.2,5.75,5.89,1164134,0.0,1.0
2016-04-15,6.23,6.35,6.05,6.19,936899,6.23,6.35,6.05,6.19,936899,0.0,1.0
2016-04-18,6.43,6.5,6.15,6.18,987723,6.43,6.5,6.15,6.18,987723,0.0,1.0
2016-04-19,6.25,6.55,6.15,6.55,763144,6.25,6.55,6.15,6.55,763144,0.0,1.0
2016-04-20,6.14,6.2988,6.04,6.29,819316,6.14,6.2988,6.04,6.29,819316,0.0,1.0
2016-04-21,6.13,6.24,5.88,6.0,795229,6.13,6.24,5.88,6.0,795229,0.0,1.0
2016-04-22,6.26,6.34,6.06,6.12,395259,6.26,6.34,6.06,6.12,395259,0.0,1.0
2016-04-25,6.24,6.3699,6.1867,6.23,460329,6.24,6.3699,6.1867,6.23,460329,0.0,1.0
2016-04-26,6.01,6.2427,5.863,6.22,842769,6.01,6.2427,5.863,6.22,842769,0.0,1.0
2016-04-27,5.94,6.01,5.74,5.95,711354,5.94,6.01,5.74,5.95,711354,0.0,1.0
2016-04-28,5.92,6.14,5.83,5.94,480134,5.92,6.14,5.83,5.94,480134,0.0,1.0
2016-04-29,5.79,5.9899,5.748,5.89,473962,5.79,5.9899,5.748,5.89,473962,0.0,1.0
2016-05-02,6.02,6.03,5.64,5.78,480625,6.02,6.03,5.64,5.78,480625,0.0,1.0
2016-05-03,5.81,6.0,5.75,5.84,309908,5.81,6.0,5.75,5.84,309908,0.0,1.0
2016-05-04,5.74,5.87,5.66,5.74,479079,5.74,5.87,5.66,5.74,479079,0.0,1.0
2016-05-05,5.67,5.7532,5.61,5.74,416715,5.67,5.7532,5.61,5.74,416715,0.0,1.0
2016-05-06,5.59,5.75,5.43,5.62,731134,5.59,5.75,5.43,5.62,731134,0.0,1.0
2016-05-09,5.76,5.85,5.56,5.65,519584,5.76,5.85,5.56,5.65,519584,0.0,1.0
2016-05-10,5.72,5.85,5.5,5.77,544579,5.72,5.85,5.5,5.77,544579,0.0,1.0
2016-05-11,5.58,5.89,5.43,5.69,753092,5.58,5.89,5.43,5.69,753092,0.0,1.0
2016-05-12,5.33,5.62,5.18,5.56,626394,5.33,5.62,5.18,5.56,626394,0.0,1.0
2016-05-13,5.23,5.62,5.1826,5.25,735619,5.23,5.62,5.1826,5.25,735619,0.0,1.0
2016-05-16,5.09,5.4396,5.08,5.24,824077,5.09,5.4396,5.08,5.24,824077,0.0,1.0
2016-05-17,4.945,5.21,4.92,5.14,748540,4.945,5.21,4.92,5.14,748540,0.0,1.0
2016-05-18,4.99,5.1199,4.85,4.88,533206,4.99,5.1199,4.85,4.88,533206,0.0,1.0
2016-05-19,5.01,5.338,4.86,5.15,749493,5.01,5.338,4.86,5.15,749493,0.0,1.0
2016-05-20,5.42,5.495,5.02,5.1,685993,5.42,5.495,5.02,5.1,685993,0.0,1.0
2016-05-23,5.64,5.75,5.46,5.48,476569,5.64,5.75,5.46,5.48,476569,0.0,1.0
2016-05-24,5.75,5.82,5.58,5.68,368727,5.75,5.82,5.58,5.68,368727,0.0,1.0
2016-05-25,5.88,5.93,5.7,5.78,394709,5.88,5.93,5.7,5.78,394709,0.0,1.0
2016-05-26,5.84,5.94,5.76,5.94,388224,5.84,5.94,5.76,5.94,388224,0.0,1.0
2016-05-27,5.89,5.93,5.71,5.84,298109,5.89,5.93,5.71,5.84,298109,0.0,1.0
2016-05-31,6.13,6.24,5.829,5.93,462392,6.13,6.24,5.829,5.93,462392,0.0,1.0
2016-06-01,6.03,6.13,5.97,6.09,427841,6.03,6.13,5.97,6.09,427841,0.0,1.0
2016-06-02,6.18,6.2,5.9974,6.0,375769,6.18,6.2,5.9974,6.0,375769,0.0,1.0
2016-06-03,6.12,6.18,5.95,6.17,334545,6.12,6.18,5.95,6.17,334545,0.0,1.0
2016-06-06,6.24,6.25,5.98,6.17,526966,6.24,6.25,5.98,6.17,526966,0.0,1.0
2016-06-07,6.15,6.23,6.08,6.23,277786,6.15,6.23,6.08,6.23,277786,0.0,1.0
2016-06-08,6.08,6.18,6.0,6.15,318698,6.08,6.18,6.0,6.15,318698,0.0,1.0
2016-06-09,5.99,6.1937,5.9782,6.18,394577,5.99,6.1937,5.9782,6.18,394577,0.0,1.0
2016-06-10,5.85,5.98,5.8,5.88,466849,5.85,5.98,5.8,5.88,466849,0.0,1.0
2016-06-13,5.87,5.98,5.79,5.79,378465,5.87,5.98,5.79,5.79,378465,0.0,1.0
2016-06-14,5.71,6.04,5.5624,5.85,492762,5.71,6.04,5.5624,5.85,492762,0.0,1.0
2016-06-15,5.81,5.9015,5.6301,5.73,434491,5.81,5.9015,5.6301,5.73,434491,0.0,1.0
2016-06-16,5.93,5.965,5.6701,5.75,302252,5.93,5.965,5.6701,5.75,302252,0.0,1.0
2016-06-17,5.74,5.94,5.71,5.94,579280,5.74,5.94,5.71,5.94,579280,0.0,1.0
2016-06-20,5.88,5.99,5.76,5.82,353137,5.88,5.99,5.76,5.82,353137,0.0,1.0
2016-06-21,5.65,5.94,5.56,5.91,319859,5.65,5.94,5.56,5.91,319859,0.0,1.0
2016-06-22,5.68,5.8,5.52,5.65,388118,5.68,5.8,5.52,5.65,388118,0.0,1.0
2016-06-23,5.88,5.89,5.67,5.73,267375,5.88,5.89,5.67,5.73,267375,0.0,1.0
2016-06-24,5.47,5.78,5.28,5.58,1323535,5.47,5.78,5.28,5.58,1323535,0.0,1.0
2016-06-27,5.14,5.45,5.08,5.42,580882,5.14,5.45,5.08,5.42,580882,0.0,1.0
2016-06-28,5.31,5.4,5.11,5.11,449151,5.31,5.4,5.11,5.11,449151,0.0,1.0
2016-06-29,5.41,5.45,5.25,5.37,116123,5.41,5.45,5.25,5.37,116123,0.0,1.0
2016-06-30,5.32,5.5,5.28,5.39,122032,5.32,5.5,5.28,5.39,122032,0.0,1.0
2016-07-01,5.5,5.58,5.29,5.29,284737,5.5,5.58,5.29,5.29,284737,0.0,1.0
2016-07-05,5.37,5.49,5.325,5.43,235143,5.37,5.49,5.325,5.43,235143,0.0,1.0
2016-07-06,5.48,5.62,5.34,5.36,325077,5.48,5.62,5.34,5.36,325077,0.0,1.0
2016-07-07,5.56,5.6,5.4,5.49,271007,5.56,5.6,5.4,5.49,271007,0.0,1.0
2016-07-08,5.73,5.74,5.56,5.6,431577,5.73,5.74,5.56,5.6,431577,0.0,1.0
2016-07-11,5.77,5.88,5.68,5.76,359079,5.77,5.88,5.68,5.76,359079,0.0,1.0
2016-07-12,5.85,5.98,5.776,5.81,341649,5.85,5.98,5.776,5.81,341649,0.0,1.0
2016-07-13,5.6,5.92,5.6,5.86,304780,5.6,5.92,5.6,5.86,304780,0.0,1.0
2016-07-14,5.54,5.71,5.5174,5.65,235666,5.54,5.71,5.5174,5.65,235666,0.0,1.0
2016-07-15,5.81,5.87,5.54,5.58,350720,5.81,5.87,5.54,5.58,350720,0.0,1.0
2016-07-18,5.89,5.9001,5.74,5.8,289307,5.89,5.9001,5.74,5.8,289307,0.0,1.0
2016-07-19,5.6,5.94,5.58,5.88,231181,5.6,5.94,5.58,5.88,231181,0.0,1.0
2016-07-20,5.73,5.8,5.61,5.61,417397,5.73,5.8,5.61,5.61,417397,0.0,1.0
2016-07-21,5.58,5.85,5.48,5.74,465883,5.58,5.85,5.48,5.74,465883,0.0,1.0
2016-07-22,5.65,5.75,5.52,5.58,193334,5.65,5.75,5.52,5.58,193334,0.0,1.0
2016-07-25,5.65,5.685,5.5,5.65,235233,5.65,5.685,5.5,5.65,235233,0.0,1.0
2016-07-26,5.75,5.8251,5.54,5.64,313172,5.75,5.8251,5.54,5.64,313172,0.0,1.0
2016-07-27,6.01,6.04,5.76,5.76,452532,6.01,6.04,5.76,5.76,452532,0.0,1.0
2016-07-28,5.98,6.12,5.9,6.02,328533,5.98,6.12,5.9,6.02,328533,0.0,1.0
2016-07-29,5.96,6.0205,5.89,6.0,271781,5.96,6.0205,5.89,6.0,271781,0.0,1.0
2016-08-01,5.86,6.09,5.7876,5.97,581599,5.86,6.09,5.7876,5.97,581599,0.0,1.0
2016-08-02,5.74,5.94,5.64,5.85,382929,5.74,5.94,5.64,5.85,382929,0.0,1.0
2016-08-03,5.89,5.99,5.66,5.66,435355,5.89,5.99,5.66,5.66,435355,0.0,1.0
2016-08-04,5.9,5.98,5.84,5.91,324688,5.9,5.98,5.84,5.91,324688,0.0,1.0
2016-08-05,5.99,6.05,5.88,5.92,530977,5.99,6.05,5.88,5.92,530977,0.0,1.0
2016-08-08,5.9,6.0656,5.78,6.01,282060,5.9,6.0656,5.78,6.01,282060,0.0,1.0
2016-08-09,6.39,6.44,5.5,5.86,2022112,6.39,6.44,5.5,5.86,2022112,0.0,1.0
2016-08-10,5.83,6.0,5.6101,5.92,1134708,5.83,6.0,5.6101,5.92,1134708,0.0,1.0
2016-08-11,5.74,5.85,5.68,5.83,432691,5.74,5.85,5.68,5.83,432691,0.0,1.0
2016-08-12,5.96,6.03,5.6801,5.72,553721,5.96,6.03,5.6801,5.72,553721,0.0,1.0
2016-08-15,6.12,6.18,5.925,5.93,651236,6.12,6.18,5.925,5.93,651236,0.0,1.0
2016-08-16,6.17,6.2973,6.0701,6.08,646093,6.17,6.2973,6.0701,6.08,646093,0.0,1.0
2016-08-17,6.34,6.35,6.09,6.14,577219,6.34,6.35,6.09,6.14,577219,0.0,1.0
2016-08-18,7.06,7.2,6.6,6.67,3047819,7.06,7.2,6.6,6.67,3047819,0.0,1.0
2016-08-19,7.5,7.73,7.0,7.14,2233548,7.5,7.73,7.0,7.14,2233548,0.0,1.0
2016-08-22,7.75,8.0001,7.4,7.58,1316310,7.75,8.0001,7.4,7.58,1316310,0.0,1.0
2016-08-23,8.08,8.22,7.82,7.83,1590232,8.08,8.22,7.82,7.83,1590232,0.0,1.0
2016-08-24,6.89,8.22,6.68,8.2,3090414,6.89,8.22,6.68,8.2,3090414,0.0,1.0
2016-08-25,6.88,7.3,6.7,6.95,1281951,6.88,7.3,6.7,6.95,1281951,0.0,1.0
2016-08-26,6.95,7.11,6.82,6.87,737160,6.95,7.11,6.82,6.87,737160,0.0,1.0
2016-08-29,6.89,6.95,6.6,6.83,767151,6.89,6.95,6.6,6.83,767151,0.0,1.0
2016-08-30,7.08,7.47,6.83,6.83,1073742,7.08,7.47,6.83,6.83,1073742,0.0,1.0
2016-08-31,6.93,7.13,6.73,7.03,923896,6.93,7.13,6.73,7.03,923896,0.0,1.0
2016-09-01,7.06,7.083,6.825,6.85,465702,7.06,7.083,6.825,6.85,465702,0.0,1.0
2016-09-02,7.15,7.315,7.01,7.12,504394,7.15,7.315,7.01,7.12,504394,0.0,1.0
2016-09-06,7.16,7.37,7.09,7.09,528554,7.16,7.37,7.09,7.09,528554,0.0,1.0
2016-09-07,7.34,7.36,7.1,7.2,550951,7.34,7.36,7.1,7.2,550951,0.0,1.0
2016-09-08,7.65,7.75,7.24,7.24,873934,7.65,7.75,7.24,7.24,873934,0.0,1.0
2016-09-09,7.16,7.66,7.13,7.66,838074,7.16,7.66,7.13,7.66,838074,0.0,1.0
2016-09-12,7.22,7.28,6.8,7.01,1080623,7.22,7.28,6.8,7.01,1080623,0.0,1.0
2016-09-13,6.94,7.2,6.87,7.12,653699,6.94,7.2,6.87,7.12,653699,0.0,1.0
2016-09-14,7.06,7.22,6.89,6.92,606006,7.06,7.22,6.89,6.92,606006,0.0,1.0
2016-09-15,7.14,7.24,6.93,6.97,571359,7.14,7.24,6.93,6.97,571359,0.0,1.0
2016-09-16,7.08,7.27,7.02,7.11,1467148,7.08,7.27,7.02,7.11,1467148,0.0,1.0
2016-09-19,7.08,7.25,7.03,7.1,503481,7.08,7.25,7.03,7.1,503481,0.0,1.0
2016-09-20,7.36,7.59,7.16,7.19,770550,7.36,7.59,7.16,7.19,770550,0.0,1.0
2016-09-21,7.21,7.48,6.98,7.36,800751,7.21,7.48,6.98,7.36,800751,0.0,1.0
2016-09-22,7.27,7.336,7.04,7.29,566995,7.27,7.336,7.04,7.29,566995,0.0,1.0
2016-09-23,7.22,7.36,7.16,7.27,363486,7.22,7.36,7.16,7.27,363486,0.0,1.0
2016-09-26,7.04,7.22,7.03,7.15,432863,7.04,7.22,7.03,7.15,432863,0.0,1.0
2016-09-27,7.13,7.2409,7.01,7.07,450931,7.13,7.2409,7.01,7.07,450931,0.0,1.0
2016-09-28,7.04,7.2,6.83,7.13,666989,7.04,7.2,6.83,7.13,666989,0.0,1.0
2016-09-29,7.3,8.09,7.2,8.05,6609227,7.3,8.09,7.2,8.05,6609227,0.0,1.0
2016-09-30,7.35,7.72,7.25,7.57,1762686,7.35,7.72,7.25,7.57,1762686,0.0,1.0
2016-10-03,7.18,7.49,7.12,7.47,1007287,7.18,7.49,7.12,7.47,1007287,0.0,1.0
2016-10-04,7.29,7.4,7.095,7.2,766190,7.29,7.4,7.095,7.2,766190,0.0,1.0
2016-10-05,7.52,7.74,7.25,7.34,930154,7.52,7.74,7.25,7.34,930154,0.0,1.0
2016-10-06,7.03,7.479,6.95,7.45,1557599,7.03,7.479,6.95,7.45,1557599,0.0,1.0
2016-10-07,7.04,7.0958,6.8,7.02,964095,7.04,7.0958,6.8,7.02,964095,0.0,1.0
2016-10-10,7.24,7.28,7.1,7.2,632567,7.24,7.28,7.1,7.2,632567,0.0,1.0
2016-10-11,6.95,7.22,6.87,7.16,664569,6.95,7.22,6.87,7.16,664569,0.0,1.0
2016-10-12,6.82,7.1,6.81,6.91,574191,6.82,7.1,6.81,6.91,574191,0.0,1.0
2016-10-13,6.95,7.09,6.75,6.76,673043,6.95,7.09,6.75,6.76,673043,0.0,1.0
2016-10-14,6.64,6.99,6.64,6.97,691584,6.64,6.99,6.64,6.97,691584,0.0,1.0
2016-10-17,6.59,6.69,6.4303,6.61,510161,6.59,6.69,6.4303,6.61,510161,0.0,1.0
2016-10-18,6.65,6.72,6.59,6.68,364721,6.65,6.72,6.59,6.68,364721,0.0,1.0
2016-10-19,6.65,6.73,6.52,6.64,383000,6.65,6.73,6.52,6.64,383000,0.0,1.0
2016-10-20,6.83,6.85,6.6,6.6,617464,6.83,6.85,6.6,6.6,617464,0.0,1.0
2016-10-21,6.7,6.86,6.68,6.76,325526,6.7,6.86,6.68,6.76,325526,0.0,1.0
2016-10-24,6.56,6.7592,6.52,6.72,363292,6.56,6.7592,6.52,6.72,363292,0.0,1.0
2016-10-25,6.33,6.59,6.3,6.51,388743,6.33,6.59,6.3,6.51,388743,0.0,1.0
2016-10-26,6.15,6.435,6.13,6.28,480941,6.15,6.435,6.13,6.28,480941,0.0,1.0
2016-10-27,6.04,6.28,6.0,6.15,452228,6.04,6.28,6.0,6.15,452228,0.0,1.0
2016-10-28,5.865,6.08,5.8,6.0,625888,5.865,6.08,5.8,6.0,625888,0.0,1.0
2016-10-31,5.8,5.9273,5.64,5.83,471895,5.8,5.9273,5.64,5.83,471895,0.0,1.0
2016-11-01,6.02,6.04,5.77,5.8,591251,6.02,6.04,5.77,5.8,591251,0.0,1.0
2016-11-02,5.84,6.06,5.83,6.03,590236,5.84,6.06,5.83,6.03,590236,0.0,1.0
2016-11-03,5.585,5.9,5.56,5.89,756565,5.585,5.9,5.56,5.89,756565,0.0,1.0
2016-11-04,5.68,5.75,5.55,5.55,612023,5.68,5.75,5.55,5.55,612023,0.0,1.0
2016-11-07,5.87,6.04,5.68,5.78,714375,5.87,6.04,5.68,5.78,714375,0.0,1.0
2016-11-08,6.11,6.18,5.82,5.82,765483,6.11,6.18,5.82,5.82,765483,0.0,1.0
2016-11-09,4.2,5.5,4.15,4.82,6462820,4.2,5.5,4.15,4.82,6462820,0.0,1.0
2016-11-10,4.3,4.3447,4.09,4.24,2321243,4.3,4.3447,4.09,4.24,2321243,0.0,1.0
2016-11-11,4.18,4.56,4.14,4.4,2415252,4.18,4.56,4.14,4.4,2415252,0.0,1.0
2016-11-14,4.42,4.555,4.25,4.25,1885480,4.42,4.555,4.25,4.25,1885480,0.0,1.0
2016-11-15,4.73,4.77,4.38,4.44,986308,4.73,4.77,4.38,4.44,986308,0.0,1.0
2016-11-16,4.44,5.01,4.4,4.73,1608774,4.44,5.01,4.4,4.73,1608774,0.0,1.0
2016-11-17,4.51,4.59,4.386,4.45,688985,4.51,4.59,4.386,4.45,688985,0.0,1.0
2016-11-18,4.42,4.61,4.4,4.55,879811,4.42,4.61,4.4,4.55,879811,0.0,1.0
2016-11-21,4.35,4.47,4.22,4.44,1303557,4.35,4.47,4.22,4.44,1303557,0.0,1.0
2016-11-22,4.44,4.56,4.37,4.39,1891404,4.44,4.56,4.37,4.39,1891404,0.0,1.0
2016-11-23,4.49,4.55,4.25,4.49,1711737,4.49,4.55,4.25,4.49,1711737,0.0,1.0
2016-11-25,4.67,4.7,4.4,4.46,571281,4.67,4.7,4.4,4.46,571281,0.0,1.0
2016-11-28,4.46,4.67,4.41,4.67,1394068,4.46,4.67,4.41,4.67,1394068,0.0,1.0
2016-11-29,4.39,4.5,4.37,4.46,3039263,4.39,4.5,4.37,4.46,3039263,0.0,1.0
2016-11-30,1.44,1.8,1.42,1.69,18139856,1.44,1.8,1.42,1.69,18139856,0.0,1.0
2016-12-01,1.32,1.53,1.32,1.5,5629176,1.32,1.53,1.32,1.5,5629176,0.0,1.0
2016-12-02,1.44,1.48,1.33,1.4,6306249,1.44,1.48,1.33,1.4,6306249,0.0,1.0
2016-12-05,1.42,1.45,1.39,1.4,2399061,1.42,1.45,1.39,1.4,2399061,0.0,1.0
2016-12-06,1.38,1.44,1.35,1.41,1878395,1.38,1.44,1.35,1.41,1878395,0.0,1.0
2016-12-07,1.37,1.4,1.34,1.38,1253169,1.37,1.4,1.34,1.38,1253169,0.0,1.0
2016-12-08,1.37,1.39,1.33,1.36,1174279,1.37,1.39,1.33,1.36,1174279,0.0,1.0
2016-12-09,1.35,1.39,1.34,1.39,1366417,1.35,1.39,1.34,1.39,1366417,0.0,1.0
2016-12-12,1.28,1.36,1.25,1.35,2318595,1.28,1.36,1.25,1.35,2318595,0.0,1.0
2016-12-13,1.27,1.3,1.25,1.26,1165972,1.27,1.3,1.25,1.26,1165972,0.0,1.0
2016-12-14,1.27,1.31,1.25,1.28,1586300,1.27,1.31,1.25,1.28,1586300,0.0,1.0
2016-12-15,1.27,1.35,1.25,1.35,1770512,1.27,1.35,1.25,1.35,1770512,0.0,1.0
2016-12-16,1.24,1.3,1.23,1.29,2761948,1.24,1.3,1.23,1.29,2761948,0.0,1.0
2016-12-19,1.25,1.32,1.225,1.24,345806,1.25,1.32,1.225,1.24,345806,0.0,1.0
2016-12-20,1.24,1.3,1.22,1.27,596186,1.24,1.3,1.22,1.27,596186,0.0,1.0
2016-12-21,1.27,1.28,1.2,1.22,1691820,1.27,1.28,1.2,1.22,1691820,0.0,1.0
2016-12-22,1.37,1.37,1.26,1.27,2017519,1.37,1.37,1.26,1.27,2017519,0.0,1.0
2016-12-23,1.59,1.59,1.35,1.38,4635713,1.59,1.59,1.35,1.38,4635713,0.0,1.0
2016-12-27,1.53,1.63,1.435,1.59,2905204,1.53,1.63,1.435,1.59,2905204,0.0,1.0
2016-12-28,1.55,1.57,1.49,1.52,1310546,1.55,1.57,1.49,1.52,1310546,0.0,1.0
2016-12-29,1.65,1.66,1.5,1.53,2216269,1.65,1.66,1.5,1.53,2216269,0.0,1.0
2016-12-30,1.55,1.73,1.53,1.69,2667105,1.55,1.73,1.53,1.69,2667105,0.0,1.0
2017-01-03,1.68,1.6897,1.42,1.56,2106673,1.68,1.6897,1.42,1.56,2106673,0.0,1.0
2017-01-04,1.69,1.75,1.61,1.69,1886030,1.69,1.75,1.61,1.69,1886030,0.0,1.0
2017-01-05,1.6,1.69,1.58,1.69,663501,1.6,1.69,1.58,1.69,663501,0.0,1.0
2017-01-06,1.96,1.96,1.59,1.6,4057195,1.96,1.96,1.59,1.6,4057195,0.0,1.0
2017-01-09,1.89,2.09,1.8,2.0,2988913,1.89,2.09,1.8,2.0,2988913,0.0,1.0
2017-01-10,2.02,2.09,1.79,1.9,2788639,2.02,2.09,1.79,1.9,2788639,0.0,1.0
2017-01-11,2.23,2.38,2.06,2.08,4776625,2.23,2.38,2.06,2.08,4776625,0.0,1.0
2017-01-12,2.17,2.2379,2.07,2.23,2304174,2.17,2.2379,2.07,2.23,2304174,0.0,1.0
2017-01-13,2.06,2.27,2.02,2.27,1599712,2.06,2.27,2.02,2.27,1599712,0.0,1.0
2017-01-17,1.95,2.06,1.88,2.06,1362556,1.95,2.06,1.88,2.06,1362556,0.0,1.0
2017-01-18,1.96,1.98,1.9,1.98,546144,1.96,1.98,1.9,1.98,546144,0.0,1.0
2017-01-19,1.84,1.98,1.83,1.98,765057,1.84,1.98,1.83,1.98,765057,0.0,1.0
2017-01-20,1.82,1.9,1.8,1.83,583893,1.82,1.9,1.8,1.83,583893,0.0,1.0
2017-01-23,1.73,1.85,1.7,1.81,864858,1.73,1.85,1.7,1.81,864858,0.0,1.0
2017-01-24,1.75,1.75,1.7,1.73,555607,1.75,1.75,1.7,1.73,555607,0.0,1.0
2017-01-25,1.83,1.8401,1.74,1.75,680763,1.83,1.8401,1.74,1.75,680763,0.0,1.0
2017-01-26,1.76,1.85,1.76,1.82,538704,1.76,1.85,1.76,1.82,538704,0.0,1.0
2017-01-27,1.78,1.8,1.71,1.8,497544,1.78,1.8,1.71,1.8,497544,0.0,1.0
2017-01-30,1.75,1.7999,1.7,1.78,449051,1.75,1.7999,1.7,1.78,449051,0.0,1.0
2017-01-31,1.94,1.965,1.7,1.77,1089832,1.94,1.965,1.7,1.77,1089832,0.0,1.0
2017-02-01,1.74,2.08,1.71,1.96,1984883,1.74,2.08,1.71,1.96,1984883,0.0,1.0
2017-02-02,1.82,1.83,1.75,1.75,668403,1.82,1.83,1.75,1.75,668403,0.0,1.0
2017-02-03,1.9,1.93,1.7701,1.84,836970,1.9,1.93,1.7701,1.84,836970,0.0,1.0
2017-02-06,1.88,1.97,1.83,1.94,578672,1.88,1.97,1.83,1.94,578672,0.0,1.0
2017-02-07,1.96,2.15,1.8,1.93,2314376,1.96,2.15,1.8,1.93,2314376,0.0,1.0
2017-02-08,2.02,2.12,1.9124,1.99,1375026,2.02,2.12,1.9124,1.99,1375026,0.0,1.0
2017-02-09,2.05,2.1,2.01,2.02,740613,2.05,2.1,2.01,2.02,740613,0.0,1.0
2017-02-10,1.97,2.1,1.94,2.1,645756,1.97,2.1,1.94,2.1,645756,0.0,1.0
2017-02-13,1.93,2.01,1.92,2.0,535928,1.93,2.01,1.92,2.0,535928,0.0,1.0
2017-02-14,2.01,2.03,1.9,1.94,687575,2.01,2.03,1.9,1.94,687575,0.0,1.0
2017-02-15,2.12,2.14,1.96,1.99,1703522,2.12,2.14,1.96,1.99,1703522,0.0,1.0
2017-02-16,2.19,2.23,2.07,2.15,2110499,2.19,2.23,2.07,2.15,2110499,0.0,1.0
2017-02-17,2.17,2.22,2.11,2.22,904595,2.17,2.22,2.11,2.22,904595,0.0,1.0
2017-02-21,2.15,2.21,2.12,2.2,569155,2.15,2.21,2.12,2.2,569155,0.0,1.0
2017-02-22,2.14,2.18,2.08,2.16,841135,2.14,2.18,2.08,2.16,841135,0.0,1.0
2017-02-23,2.12,2.1562,2.09,2.14,470289,2.12,2.1562,2.09,2.14,470289,0.0,1.0
2017-02-24,2.15,2.16,2.08,2.11,423754,2.15,2.16,2.08,2.11,423754,0.0,1.0
2017-02-27,2.36,2.45,2.15,2.16,2695478,2.36,2.45,2.15,2.16,2695478,0.0,1.0
2017-02-28,2.26,2.4,2.25,2.4,956140,2.26,2.4,2.25,2.4,956140,0.0,1.0
2017-03-01,2.33,2.34,2.22,2.28,726482,2.33,2.34,2.22,2.28,726482,0.0,1.0
2017-03-02,2.25,2.42,2.24,2.37,857957,2.25,2.42,2.24,2.37,857957,0.0,1.0
2017-03-03,2.22,2.3,2.2,2.25,391782,2.22,2.3,2.2,2.25,391782,0.0,1.0
2017-03-06,2.18,2.25,2.14,2.2,430856,2.18,2.25,2.14,2.2,430856,0.0,1.0
2017-03-07,2.1,2.18,2.08,2.16,585938,2.1,2.18,2.08,2.16,585938,0.0,1.0
2017-03-08,2.13,2.21,2.07,2.09,674937,2.13,2.21,2.07,2.09,674937,0.0,1.0
2017-03-09,2.12,2.18,2.1,2.15,4092,2.12,2.18,2.1,2.15,4092,0.0,1.0
2017-03-10,2.12,2.2,2.07,2.16,5502,2.12,2.2,2.07,2.16,5502,0.0,1.0
2017-03-13,2.12,2.15,2.08,2.15,268417,2.12,2.15,2.08,2.15,268417,0.0,1.0
2017-03-14,2.08,2.14,2.04,2.12,544919,2.08,2.14,2.04,2.12,544919,0.0,1.0
2017-03-15,2.14,2.145,2.03,2.13,415472,2.14,2.145,2.03,2.13,415472,0.0,1.0
2017-03-16,2.08,2.1858,2.04,2.14,537404,2.08,2.1858,2.04,2.14,537404,0.0,1.0
2017-03-17,2.05,2.1,2.03,2.05,887580,2.05,2.1,2.03,2.05,887580,0.0,1.0
2017-03-20,1.97,2.08,1.97,2.04,681019,1.97,2.08,1.97,2.04,681019,0.0,1.0
2017-03-21,1.83,1.993,1.82,1.97,865425,1.83,1.993,1.82,1.97,865425,0.0,1.0
2017-03-22,1.8,1.86,1.75,1.84,735085,1.8,1.86,1.75,1.84,735085,0.0,1.0
2017-03-23,1.85,1.88,1.78,1.83,352889,1.85,1.88,1.78,1.83,352889,0.0,1.0
2017-03-24,1.87,1.93,1.83,1.87,264294,1.87,1.93,1.83,1.87,264294,0.0,1.0
2017-03-27,1.89,1.925,1.83,1.85,294653,1.89,1.925,1.83,1.85,294653,0.0,1.0
2017-03-28,1.82,1.91,1.8,1.9,429983,1.82,1.91,1.8,1.9,429983,0.0,1.0
2017-03-29,1.93,1.94,1.8,1.81,453784,1.93,1.94,1.8,1.81,453784,0.0,1.0
2017-03-30,1.88,1.949,1.86,1.94,432759,1.88,1.949,1.86,1.94,432759,0.0,1.0
2017-03-31,1.85,1.9,1.85,1.87,293997,1.85,1.9,1.85,1.87,293997,0.0,1.0
2017-04-03,1.82,1.93,1.81,1.86,507079,1.82,1.93,1.81,1.86,507079,0.0,1.0
2017-04-04,1.7,1.83,1.665,1.8,965933,1.7,1.83,1.665,1.8,965933,0.0,1.0
2017-04-05,1.66,1.8,1.62,1.7,1041293,1.66,1.8,1.62,1.7,1041293,0.0,1.0
2017-04-06,1.69,1.71,1.6101,1.67,582449,1.69,1.71,1.6101,1.67,582449,0.0,1.0
2017-04-07,1.66,1.7,1.65,1.69,648197,1.66,1.7,1.65,1.69,648197,0.0,1.0
2017-04-10,1.62,1.67,1.62,1.67,541507,1.62,1.67,1.62,1.67,541507,0.0,1.0
2017-04-11,1.66,1.6812,1.62,1.62,268863,1.66,1.6812,1.62,1.62,268863,0.0,1.0
2017-04-12,1.65,1.685,1.64,1.68,558326,1.65,1.685,1.64,1.68,558326,0.0,1.0
2017-04-13,1.58,1.68,1.57,1.66,808942,1.58,1.68,1.57,1.66,808942,0.0,1.0
2017-04-17,1.57,1.64,1.56,1.58,1291577,1.57,1.64,1.56,1.58,1291577,0.0,1.0
2017-04-18,1.51,1.58,1.44,1.56,969242,1.51,1.58,1.44,1.56,969242,0.0,1.0
2017-04-19,1.51,1.59,1.5016,1.51,527806,1.51,1.59,1.5016,1.51,527806,0.0,1.0
2017-04-20,1.51,1.61,1.5,1.53,899752,1.51,1.61,1.5,1.53,899752,0.0,1.0
2017-04-21,1.52,1.55,1.47,1.51,448771,1.52,1.55,1.47,1.51,448771,0.0,1.0
2017-04-24,1.48,1.56,1.465,1.55,663853,1.48,1.56,1.465,1.55,663853,0.0,1.0
2017-04-25,1.52,1.53,1.48,1.49,460376,1.52,1.53,1.48,1.49,460376,0.0,1.0
2017-04-26,1.53,1.65,1.52,1.52,1787617,1.53,1.65,1.52,1.52,1787617,0.0,1.0
2017-04-27,1.56,1.57,1.5,1.55,927162,1.56,1.57,1.5,1.55,927162,0.0,1.0
2017-04-28,1.55,1.59,1.5,1.57,636369,1.55,1.59,1.5,1.57,636369,0.0,1.0
2017-05-01,1.58,1.61,1.52,1.54,449669,1.58,1.61,1.52,1.54,449669,0.0,1.0
2017-05-02,1.56,1.6,1.525,1.6,384154,1.56,1.6,1.525,1.6,384154,0.0,1.0
2017-05-03,1.56,1.59,1.54,1.55,355174,1.56,1.59,1.54,1.55,355174,0.0,1.0
2017-05-04,1.77,2.04,1.6,1.65,54624,1.77,2.04,1.6,1.65,54624,0.0,1.0
2017-05-05,1.75,1.79,1.7,1.79,737031,1.75,1.79,1.7,1.79,737031,0.0,1.0
2017-05-08,1.66,1.75,1.65,1.74,477777,1.66,1.75,1.65,1.74,477777,0.0,1.0
2017-05-09,1.69,1.7,1.56,1.65,742229,1.69,1.7,1.56,1.65,742229,0.0,1.0
2017-05-10,1.7,1.72,1.63,1.7,533627,1.7,1.72,1.63,1.7,533627,0.0,1.0
2017-05-11,1.77,1.82,1.61,1.71,738619,1.77,1.82,1.61,1.71,738619,0.0,1.0
2017-05-12,1.7,1.7618,1.67,1.76,499162,1.7,1.7618,1.67,1.76,499162,0.0,1.0
2017-05-15,1.74,1.77,1.7,1.72,641699,1.74,1.77,1.7,1.72,641699,0.0,1.0
2017-05-16,1.74,1.78,1.7,1.73,453501,1.74,1.78,1.7,1.73,453501,0.0,1.0
2017-05-17,1.66,1.74,1.63,1.71,791618,1.66,1.74,1.63,1.71,791618,0.0,1.0
2017-05-18,1.63,1.6865,1.61,1.66,697403,1.63,1.6865,1.61,1.66,697403,0.0,1.0
2017-05-19,1.64,1.67,1.61,1.62,525191,1.64,1.67,1.61,1.62,525191,0.0,1.0
2017-05-22,1.64,1.666,1.59,1.64,416343,1.64,1.666,1.59,1.64,416343,0.0,1.0
2017-05-23,1.64,1.66,1.63,1.65,358687,1.64,1.66,1.63,1.65,358687,0.0,1.0
2017-05-24,1.6,1.65,1.58,1.65,480534,1.6,1.65,1.58,1.65,480534,0.0,1.0
2017-05-25,1.57,1.65,1.54,1.6,340339,1.57,1.65,1.54,1.6,340339,0.0,1.0
2017-05-26,1.54,1.5762,1.515,1.55,424221,1.54,1.5762,1.515,1.55,424221,0.0,1.0
2017-05-30,1.5,1.55,1.5,1.55,385018,1.5,1.55,1.5,1.55,385018,0.0,1.0
2017-05-31,1.44,1.52,1.42,1.51,1036765,1.44,1.52,1.42,1.51,1036765,0.0,1.0
2017-06-01,1.53,1.55,1.445,1.47,294799,1.53,1.55,1.445,1.47,294799,0.0,1.0
2017-06-02,1.62,1.64,1.54,1.54,475305,1.62,1.64,1.54,1.54,475305,0.0,1.0
2017-06-05,1.56,1.61,1.52,1.52,404885,1.56,1.61,1.52,1.52,404885,0.0,1.0
2017-06-06,1.65,1.655,1.53,1.53,321962,1.65,1.655,1.53,1.53,321962,0.0,1.0
2017-06-07,1.65,1.73,1.645,1.67,466272,1.65,1.73,1.645,1.67,466272,0.0,1.0
2017-06-08,1.61,1.69,1.57,1.63,330938,1.61,1.69,1.57,1.63,330938,0.0,1.0
2017-06-09,1.62,1.67,1.56,1.59,320961,1.62,1.67,1.56,1.59,320961,0.0,1.0
2017-06-12,1.58,1.64,1.555,1.64,425735,1.58,1.64,1.555,1.64,425735,0.0,1.0
2017-06-13,1.57,1.6365,1.56,1.57,337143,1.57,1.6365,1.56,1.57,337143,0.0,1.0
2017-06-14,1.61,1.62,1.53,1.57,294088,1.61,1.62,1.53,1.57,294088,0.0,1.0
2017-06-15,1.68,1.69,1.58,1.6,435641,1.68,1.69,1.58,1.6,435641,0.0,1.0
2017-06-16,1.59,1.68,1.55,1.64,654013,1.59,1.68,1.55,1.64,654013,0.0,1.0
2017-06-19,1.65,1.67,1.55,1.59,550962,1.65,1.67,1.55,1.59,550962,0.0,1.0
2017-06-20,1.63,1.68,1.6,1.65,521875,1.63,1.68,1.6,1.65,521875,0.0,1.0
2017-06-21,1.76,1.865,1.6,1.64,1648897,1.76,1.865,1.6,1.64,1648897,0.0,1.0
2017-06-22,1.73,1.9,1.73,1.79,1208288,1.73,1.9,1.73,1.79,1208288,0.0,1.0
2017-06-23,1.55,1.8,1.55,1.71,7738740,1.55,1.8,1.55,1.71,7738740,0.0,1.0
2017-06-26,1.59,1.63,1.55,1.59,2159143,1.59,1.63,1.55,1.59,2159143,0.0,1.0
2017-06-27,1.59,1.68,1.58,1.58,1007872,1.59,1.68,1.58,1.58,1007872,0.0,1.0
2017-06-28,1.63,1.67,1.57,1.59,921777,1.63,1.67,1.57,1.59,921777,0.0,1.0
2017-06-29,1.58,1.65,1.57,1.63,516915,1.58,1.65,1.57,1.63,516915,0.0,1.0
2017-06-30,1.62,1.63,1.57,1.57,421893,1.62,1.63,1.57,1.57,421893,0.0,1.0
2017-07-03,1.65,1.68,1.61,1.64,273288,1.65,1.68,1.61,1.64,273288,0.0,1.0
2017-07-05,1.67,1.72,1.635,1.65,635614,1.67,1.72,1.635,1.65,635614,0.0,1.0
2017-07-06,1.6,1.72,1.6,1.66,312451,1.6,1.72,1.6,1.66,312451,0.0,1.0
2017-07-07,1.62,1.665,1.6,1.62,352853,1.62,1.665,1.6,1.62,352853,0.0,1.0
2017-07-10,1.56,1.62,1.52,1.62,792690,1.56,1.62,1.52,1.62,792690,0.0,1.0
2017-07-11,1.53,1.57,1.5,1.56,533282,1.53,1.57,1.5,1.56,533282,0.0,1.0
2017-07-12,1.56,1.58,1.53,1.55,466028,1.56,1.58,1.53,1.55,466028,0.0,1.0
2017-07-13,1.56,1.58,1.5,1.55,469201,1.56,1.58,1.5,1.55,469201,0.0,1.0
2017-07-14,1.52,1.59,1.51,1.57,291787,1.52,1.59,1.51,1.57,291787,0.0,1.0
2017-07-17,1.55,1.56,1.51,1.55,292117,1.55,1.56,1.51,1.55,292117,0.0,1.0
2017-07-18,1.53,1.56,1.51,1.52,415262,1.53,1.56,1.51,1.52,415262,0.0,1.0
2017-07-19,1.52,1.56,1.51,1.51,382516,1.52,1.56,1.51,1.51,382516,0.0,1.0
2017-07-20,1.5,1.54,1.5,1.52,325984,1.5,1.54,1.5,1.52,325984,0.0,1.0
2017-07-21,1.51,1.55,1.48,1.51,349588,1.51,1.55,1.48,1.51,349588,0.0,1.0
2017-07-24,1.58,1.6399,1.505,1.51,1210442,1.58,1.6399,1.505,1.51,1210442,0.0,1.0
2017-07-25,1.6,1.6284,1.57,1.61,286840,1.6,1.6284,1.57,1.61,286840,0.0,1.0
2017-07-26,1.88,1.89,1.63,1.65,2365160,1.88,1.89,1.63,1.65,2365160,0.0,1.0
2017-07-27,1.85,1.86,1.65,1.85,1439211,1.85,1.86,1.65,1.85,1439211,0.0,1.0
2017-07-28,1.79,1.9,1.6869,1.79,986852,1.79,1.9,1.6869,1.79,986852,0.0,1.0
2017-07-31,1.76,1.81,1.67,1.8,772080,1.76,1.81,1.67,1.8,772080,0.0,1.0
2017-08-01,1.72,1.76,1.705,1.75,334774,1.72,1.76,1.705,1.75,334774,0.0,1.0
2017-08-02,1.69,1.71,1.63,1.7,408542,1.69,1.71,1.63,1.7,408542,0.0,1.0
2017-08-03,1.7,1.74,1.66,1.67,457700,1.7,1.74,1.66,1.67,457700,0.0,1.0
2017-08-04,1.84,1.84,1.65,1.75,1088619,1.84,1.84,1.65,1.75,1088619,0.0,1.0
2017-08-07,2.04,2.17,1.83,1.84,2906663,2.04,2.17,1.83,1.84,2906663,0.0,1.0
2017-08-08,1.92,2.0753,1.88,2.05,966072,1.92,2.0753,1.88,2.05,966072,0.0,1.0
2017-08-09,1.84,1.95,1.83,1.88,679899,1.84,1.95,1.83,1.88,679899,0.0,1.0
2017-08-10,1.75,1.86,1.75,1.84,441458,1.75,1.86,1.75,1.84,441458,0.0,1.0
2017-08-11,1.84,1.84,1.72,1.76,382479,1.84,1.84,1.72,1.76,382479,0.0,1.0
2017-08-14,1.94,2.0,1.84,1.87,640806,1.94,2.0,1.84,1.87,640806,0.0,1.0
2017-08-15,1.94,1.97,1.9,1.95,281150,1.94,1.97,1.9,1.95,281150,0.0,1.0
2017-08-16,1.92,1.96,1.9,1.96,246024,1.92,1.96,1.9,1.96,246024,0.0,1.0
2017-08-17,2.01,2.05,1.9,1.93,843079,2.01,2.05,1.9,1.93,843079,0.0,1.0
2017-08-18,2.12,2.26,2.0,2.03,1837615,2.12,2.26,2.0,2.03,1837615,0.0,1.0
2017-08-21,2.03,2.18,1.97,2.18,773139,2.03,2.18,1.97,2.18,773139,0.0,1.0
2017-08-22,2.12,2.15,2.02,2.05,439326,2.12,2.15,2.02,2.05,439326,0.0,1.0
2017-08-23,2.22,2.24,2.0833,2.13,782542,2.22,2.24,2.0833,2.13,782542,0.0,1.0
2017-08-24,2.81,2.83,2.2215,2.25,4920597,2.81,2.83,2.2215,2.25,4920597,0.0,1.0
2017-08-25,2.58,2.77,2.56,2.71,1831460,2.58,2.77,2.56,2.71,1831460,0.0,1.0
2017-08-28,2.74,2.74,2.41,2.6,1319198,2.74,2.74,2.41,2.6,1319198,0.0,1.0
2017-08-29,2.64,2.7688,2.56,2.67,754105,2.64,2.7688,2.56,2.67,754105,0.0,1.0
2017-08-30,2.74,2.95,2.64,2.67,1790770,2.74,2.95,2.64,2.67,1790770,0.0,1.0
2017-08-31,2.8,2.84,2.6811,2.78,893080,2.8,2.84,2.6811,2.78,893080,0.0,1.0
2017-09-01,2.86,2.89,2.73,2.84,554939,2.86,2.89,2.73,2.84,554939,0.0,1.0
2017-09-05,2.97,3.1,2.8101,2.86,1712986,2.97,3.1,2.8101,2.86,1712986,0.0,1.0
2017-09-06,3.01,3.06,2.88,3.02,947287,3.01,3.06,2.88,3.02,947287,0.0,1.0
2017-09-07,3.31,3.42,2.95,3.04,1731136,3.31,3.42,2.95,3.04,1731136,0.0,1.0
2017-09-08,3.11,3.4,3.0399,3.35,1422803,3.11,3.4,3.0399,3.35,1422803,0.0,1.0
2017-09-11,3.43,3.55,3.16,3.16,1649638,3.43,3.55,3.16,3.16,1649638,0.0,1.0
2017-09-12,3.44,3.8873,3.39,3.52,2658968,3.44,3.8873,3.39,3.52,2658968,0.0,1.0
2017-09-13,3.53,3.74,3.4,3.44,1605694,3.53,3.74,3.4,3.44,1605694,0.0,1.0
2017-09-14,2.79,3.525,2.65,3.51,3549053,2.79,3.525,2.65,3.51,3549053,0.0,1.0
2017-09-15,3.3,3.43,2.75,2.76,3644280,3.3,3.43,2.75,2.76,3644280,0.0,1.0
2017-09-18,3.31,3.67,3.23,3.61,3087634,3.31,3.67,3.23,3.61,3087634,0.0,1.0
2017-09-19,3.22,3.37,3.03,3.35,1208931,3.22,3.37,3.03,3.35,1208931,0.0,1.0
2017-09-20,3.52,3.59,3.2437,3.26,2022798,3.52,3.59,3.2437,3.26,2022798,0.0,1.0
2017-09-21,3.51,3.66,3.4,3.52,1330639,3.51,3.66,3.4,3.52,1330639,0.0,1.0
2017-09-22,3.55,3.58,3.4,3.49,692300,3.55,3.58,3.4,3.49,692300,0.0,1.0
2017-09-25,3.74,3.79,3.58,3.6,1274550,3.74,3.79,3.58,3.6,1274550,0.0,1.0
2017-09-26,3.66,3.87,3.64,3.78,1106974,3.66,3.87,3.64,3.78,1106974,0.0,1.0
2017-09-27,3.95,4.02,3.65,3.65,1606249,3.95,4.02,3.65,3.65,1606249,0.0,1.0
2017-09-28,4.22,4.34,4.0,4.01,1851102,4.22,4.34,4.0,4.01,1851102,0.0,1.0
2017-09-29,4.33,4.417,4.12,4.26,1055127,4.33,4.417,4.12,4.26,1055127,0.0,1.0
2017-10-02,4.45,4.54,4.33,4.48,1556041,4.45,4.54,4.33,4.48,1556041,0.0,1.0
2017-10-03,4.5,4.525,4.34,4.5,1052898,4.5,4.525,4.34,4.5,1052898,0.0,1.0
2017-10-04,4.4,4.53,4.32,4.53,814451,4.4,4.53,4.32,4.53,814451,0.0,1.0
2017-10-05,4.38,4.43,4.24,4.35,802139,4.38,4.43,4.24,4.35,802139,0.0,1.0
2017-10-06,4.25,4.43,4.2,4.35,680801,4.25,4.43,4.2,4.35,680801,0.0,1.0
2017-10-09,4.36,4.42,4.21,4.23,1175203,4.36,4.42,4.21,4.23,1175203,0.0,1.0
2017-10-10,3.99,4.44,3.94,4.44,1921653,3.99,4.44,3.94,4.44,1921653,0.0,1.0
2017-10-11,4.1,4.15,3.97,4.02,1031896,4.1,4.15,3.97,4.02,1031896,0.0,1.0
2017-10-12,4.06,4.15,3.98,4.11,472195,4.06,4.15,3.98,4.11,472195,0.0,1.0
2017-10-13,4.0,4.12,3.97,4.09,575869,4.0,4.12,3.97,4.09,575869,0.0,1.0
2017-10-16,3.89,4.05,3.73,4.0,714228,3.89,4.05,3.73,4.0,714228,0.0,1.0
2017-10-17,3.92,4.05,3.79,3.85,604999,3.92,4.05,3.79,3.85,604999,0.0,1.0
2017-10-18,3.9,3.97,3.72,3.97,504751,3.9,3.97,3.72,3.97,504751,0.0,1.0
2017-10-19,4.0,4.06,3.81,3.84,698766,4.0,4.06,3.81,3.84,698766,0.0,1.0
2017-10-20,3.87,4.07,3.86,4.02,668962,3.87,4.07,3.86,4.02,668962,0.0,1.0
2017-10-23,3.89,3.95,3.85,3.88,557143,3.89,3.95,3.85,3.88,557143,0.0,1.0
2017-10-24,3.82,3.945,3.8,3.88,418179,3.82,3.945,3.8,3.88,418179,0.0,1.0
2017-10-25,3.74,3.89,3.72,3.8,453195,3.74,3.89,3.72,3.8,453195,0.0,1.0
2017-10-26,3.39,3.75,3.3,3.75,1034225,3.39,3.75,3.3,3.75,1034225,0.0,1.0
2017-10-27,3.65,3.66,3.4,3.4,407819,3.65,3.66,3.4,3.4,407819,0.0,1.0
2017-10-30,3.65,3.73,3.55,3.65,308179,3.65,3.73,3.55,3.65,308179,0.0,1.0
2017-10-31,3.64,3.75,3.57,3.66,232097,3.64,3.75,3.57,3.66,232097,0.0,1.0
2017-11-01,3.51,3.7,3.46,3.65,369790,3.51,3.7,3.46,3.65,369790,0.0,1.0
2017-11-02,3.56,3.645,3.39,3.49,378549,3.56,3.645,3.39,3.49,378549,0.0,1.0
2017-11-03,3.71,3.75,3.49,3.5,583451,3.71,3.75,3.49,3.5,583451,0.0,1.0
2017-11-06,3.67,3.78,3.66,3.66,382341,3.67,3.78,3.66,3.66,382341,0.0,1.0
2017-11-07,3.57,3.72,3.5301,3.7,280789,3.57,3.72,3.5301,3.7,280789,0.0,1.0
2017-11-08,3.59,3.67,3.48,3.57,336351,3.59,3.67,3.48,3.57,336351,0.0,1.0
2017-11-09,3.64,3.715,3.51,3.52,482533,3.64,3.715,3.51,3.52,482533,0.0,1.0
2017-11-10,3.68,3.78,3.6,3.65,401212,3.68,3.78,3.6,3.65,401212,0.0,1.0
2017-11-13,3.61,3.7,3.54,3.64,322766,3.61,3.7,3.54,3.64,322766,0.0,1.0
2017-11-14,3.56,3.62,3.41,3.6,455480,3.56,3.62,3.41,3.6,455480,0.0,1.0
2017-11-15,3.59,3.68,3.42,3.51,340489,3.59,3.68,3.42,3.51,340489,0.0,1.0
2017-11-16,3.59,3.71,3.54,3.59,409608,3.59,3.71,3.54,3.59,409608,0.0,1.0
2017-11-17,3.7,3.87,3.62,3.62,657521,3.7,3.87,3.62,3.62,657521,0.0,1.0
2017-11-20,3.69,3.77,3.66,3.7,252277,3.69,3.77,3.66,3.7,252277,0.0,1.0
2017-11-21,3.63,3.73,3.61,3.68,371203,3.63,3.73,3.61,3.68,371203,0.0,1.0
2017-11-22,3.64,3.72,3.62,3.64,429258,3.64,3.72,3.62,3.64,429258,0.0,1.0
2017-11-24,3.7,3.71,3.62,3.62,241435,3.7,3.71,3.62,3.62,241435,0.0,1.0
2017-11-27,3.84,3.99,3.72,3.9,1704977,3.84,3.99,3.72,3.9,1704977,0.0,1.0
2017-11-28,3.89,4.1,3.79,3.95,1416156,3.89,4.1,3.79,3.95,1416156,0.0,1.0
2017-11-29,3.54,4.02,3.52,3.95,5152700,3.54,4.02,3.52,3.95,5152700,0.0,1.0
2017-11-30,3.57,3.65,3.44,3.54,1181040,3.57,3.65,3.44,3.54,1181040,0.0,1.0
2017-12-01,3.49,3.56,3.33,3.55,1011417,3.49,3.56,3.33,3.55,1011417,0.0,1.0
2017-12-04,3.33,3.6,3.29,3.54,747871,3.33,3.6,3.29,3.54,747871,0.0,1.0
2017-12-05,3.33,3.46,3.3,3.33,538245,3.33,3.46,3.3,3.33,538245,0.0,1.0
2017-12-06,3.46,3.62,3.38,3.51,1940931,3.46,3.62,3.38,3.51,1940931,0.0,1.0
2017-12-07,3.6,3.68,3.4204,3.43,1765394,3.6,3.68,3.4204,3.43,1765394,0.0,1.0
2017-12-08,3.45,3.5942,3.4,3.57,894986,3.45,3.5942,3.4,3.57,894986,0.0,1.0
2017-12-11,3.51,3.595,3.37,3.45,939491,3.51,3.595,3.37,3.45,939491,0.0,1.0
2017-12-12,3.55,3.65,3.44,3.54,856793,3.55,3.65,3.44,3.54,856793,0.0,1.0
2017-12-13,3.4,3.41,3.01,3.3,2036704,3.4,3.41,3.01,3.3,2036704,0.0,1.0
2017-12-14,3.15,3.42,3.05,3.41,1694942,3.15,3.42,3.05,3.41,1694942,0.0,1.0
2017-12-15,3.14,3.2,3.08,3.19,1297938,3.14,3.2,3.08,3.19,1297938,0.0,1.0
2017-12-18,3.23,3.395,3.14,3.15,1254305,3.23,3.395,3.14,3.15,1254305,0.0,1.0
2017-12-19,3.26,3.38,3.2271,3.25,1128590,3.26,3.38,3.2271,3.25,1128590,0.0,1.0
2017-12-20,3.43,3.585,3.27,3.29,1378629,3.43,3.585,3.27,3.29,1378629,0.0,1.0
2017-12-21,3.38,3.5398,3.37,3.4,1105958,3.38,3.5398,3.37,3.4,1105958,0.0,1.0
2017-12-22,3.71,3.8267,3.424,3.45,1996695,3.71,3.8267,3.424,3.45,1996695,0.0,1.0
2017-12-26,3.79,3.86,3.62,3.7,1053873,3.79,3.86,3.62,3.7,1053873,0.0,1.0
2017-12-27,3.84,3.91,3.761,3.82,1248020,3.84,3.91,3.761,3.82,1248020,0.0,1.0
2017-12-28,3.97,4.03,3.86,3.86,1110740,3.97,4.03,3.86,3.86,1110740,0.0,1.0
2017-12-29,3.68,4.04,3.65,4.0,1362754,3.68,4.04,3.65,4.0,1362754,0.0,1.0
2018-01-02,3.72,3.83,3.57,3.69,778349,3.72,3.83,3.57,3.69,778349,0.0,1.0
2018-01-03,4.64,4.88,3.77,3.79,5873115,4.64,4.88,3.77,3.79,5873115,0.0,1.0
2018-01-04,4.85,5.13,4.5,4.58,3401524,4.85,5.13,4.5,4.58,3401524,0.0,1.0
2018-01-05,4.87,5.23,4.66,4.86,2278246,4.87,5.23,4.66,4.86,2278246,0.0,1.0
2018-01-08,4.55,4.9,4.37,4.88,2657848,4.55,4.9,4.37,4.88,2657848,0.0,1.0
2018-01-09,4.62,4.9,4.455,4.58,1429033,4.62,4.9,4.455,4.58,1429033,0.0,1.0
2018-01-10,4.4,4.71,4.31,4.57,1966340,4.4,4.71,4.31,4.57,1966340,0.0,1.0
2018-01-11,5.04,5.47,4.37,4.44,4861571,5.04,5.47,4.37,4.44,4861571,0.0,1.0
2018-01-12,5.72,6.25,5.0106,5.17,7342528,5.72,6.25,5.0106,5.17,7342528,0.0,1.0
2018-01-16,5.6,5.91,5.3041,5.9,2922093,5.6,5.91,5.3041,5.9,2922093,0.0,1.0
2018-01-17,5.72,5.86,5.37,5.59,1800703,5.72,5.86,5.37,5.59,1800703,0.0,1.0
2018-01-18,5.72,5.81,5.4,5.41,5107676,5.72,5.81,5.4,5.41,5107676,0.0,1.0
2018-01-19,6.29,6.4,5.74,5.82,4715865,6.29,6.4,5.74,5.82,4715865,0.0,1.0
2018-01-22,6.39,6.75,6.27,6.31,3041811,6.39,6.75,6.27,6.31,3041811,0.0,1.0
2018-01-23,6.28,6.59,6.24,6.46,2268506,6.28,6.59,6.24,6.46,2268506,0.0,1.0
2018-01-24,6.11,6.43,5.835,6.31,2069802,6.11,6.43,5.835,6.31,2069802,0.0,1.0
2018-01-25,6.29,6.38,6.06,6.19,970888,6.29,6.38,6.06,6.19,970888,0.0,1.0
2018-01-26,6.12,6.35,6.11,6.29,767760,6.12,6.35,6.11,6.29,767760,0.0,1.0
2018-01-29,6.17,6.325,6.06,6.24,923878,6.17,6.325,6.06,6.24,923878,0.0,1.0
2018-01-30,6.14,6.195,5.87,6.1,1231411,6.14,6.195,5.87,6.1,1231411,0.0,1.0
2018-01-31,6.18,6.35,6.03,6.23,756143,6.18,6.35,6.03,6.23,756143,0.0,1.0
2018-02-01,6.15,6.275,6.08,6.15,766351,6.15,6.275,6.08,6.15,766351,0.0,1.0
2018-02-02,5.9,6.15,5.83,6.03,1353338,5.9,6.15,5.83,6.03,1353338,0.0,1.0
2018-02-05,5.45,5.87,5.41,5.81,1237287,5.45,5.87,5.41,5.81,1237287,0.0,1.0
2018-02-06,5.71,5.73,5.14,5.36,1520604,5.71,5.73,5.14,5.36,1520604,0.0,1.0
2018-02-07,5.86,6.1136,5.67,5.69,1145797,5.86,6.1136,5.67,5.69,1145797,0.0,1.0
2018-02-08,5.66,6.04,5.63,5.92,805259,5.66,6.04,5.63,5.92,805259,0.0,1.0
2018-02-09,5.59,5.98,5.38,5.75,1138724,5.59,5.98,5.38,5.75,1138724,0.0,1.0
2018-02-12,5.31,5.65,5.3,5.42,1626986,5.31,5.65,5.3,5.42,1626986,0.0,1.0
2018-02-13,5.16,5.42,4.7704,5.2,2050504,5.16,5.42,4.7704,5.2,2050504,0.0,1.0
2018-02-14,5.47,5.55,5.01,5.1,854616,5.47,5.55,5.01,5.1,854616,0.0,1.0
2018-02-15,5.83,5.9,5.41,5.51,1349324,5.83,5.9,5.41,5.51,1349324,0.0,1.0
2018-02-16,5.57,5.95,5.46,5.85,1198951,5.57,5.95,5.46,5.85,1198951,0.0,1.0
2018-02-20,5.65,5.83,5.48,5.48,790049,5.65,5.83,5.48,5.48,790049,0.0,1.0
2018-02-21,5.54,5.81,5.53,5.65,740091,5.54,5.81,5.53,5.65,740091,0.0,1.0
2018-02-22,5.54,5.74,5.5,5.63,638780,5.54,5.74,5.5,5.63,638780,0.0,1.0
2018-02-23,5.8,5.808,5.35,5.61,946069,5.8,5.808,5.35,5.61,946069,0.0,1.0
2018-02-26,6.56,6.68,5.86,5.86,2532964,6.56,6.68,5.86,5.86,2532964,0.0,1.0
2018-02-27,6.45,6.8,6.33,6.62,2027772,6.45,6.8,6.33,6.62,2027772,0.0,1.0
2018-02-28,6.48,6.64,6.38,6.53,1535366,6.48,6.64,6.38,6.53,1535366,0.0,1.0
2018-03-01,6.28,6.66,6.16,6.47,1592099,6.28,6.66,6.16,6.47,1592099,0.0,1.0
2018-03-02,6.66,6.665,6.12,6.13,1226923,6.66,6.665,6.12,6.13,1226923,0.0,1.0
2018-03-05,7.28,7.65,6.61,6.62,3762541,7.28,7.65,6.61,6.62,3762541,0.0,1.0
2018-03-06,7.46,7.8,7.37,7.39,2095513,7.46,7.8,7.37,7.39,2095513,0.0,1.0
2018-03-07,7.39,7.6,7.18,7.45,1378834,7.39,7.6,7.18,7.45,1378834,0.0,1.0
2018-03-08,7.34,7.51,7.2112,7.44,1139939,7.34,7.51,7.2112,7.44,1139939,0.0,1.0
2018-03-09,7.41,7.45,7.21,7.4,841182,7.41,7.45,7.21,7.4,841182,0.0,1.0
2018-03-12,7.54,7.93,7.3614,7.42,1996636,7.54,7.93,7.3614,7.42,1996636,0.0,1.0
2018-03-13,7.64,7.77,7.28,7.53,1848977,7.64,7.77,7.28,7.53,1848977,0.0,1.0
2018-03-14,7.37,7.79,7.25,7.7,1424118,7.37,7.79,7.25,7.7,1424118,0.0,1.0
2018-03-15,7.57,7.57,7.31,7.42,1301104,7.57,7.57,7.31,7.42,1301104,0.0,1.0
2018-03-16,7.53,7.58,7.27,7.45,4695106,7.53,7.58,7.27,7.45,4695106,0.0,1.0
2018-03-19,7.17,7.55,7.04,7.53,1406194,7.17,7.55,7.04,7.53,1406194,0.0,1.0
2018-03-20,7.19,7.35,7.11,7.24,786159,7.19,7.35,7.11,7.24,786159,0.0,1.0
2018-03-21,7.32,7.38,7.06,7.15,1000115,7.32,7.38,7.06,7.15,1000115,0.0,1.0
2018-03-22,6.91,7.39,6.91,7.18,1049280,6.91,7.39,6.91,7.18,1049280,0.0,1.0
2018-03-23,6.75,7.0785,6.71,6.95,983801,6.75,7.0785,6.71,6.95,983801,0.0,1.0
2018-03-26,6.94,7.025,6.52,6.83,1371987,6.94,7.025,6.52,6.83,1371987,0.0,1.0
2018-03-27,6.91,8.09,6.87,7.3,4382618,6.91,8.09,6.87,7.3,4382618,0.0,1.0
2018-03-28,6.72,7.0652,6.56,6.92,1838131,6.72,7.0652,6.56,6.92,1838131,0.0,1.0
2018-03-29,7.21,7.325,6.63,6.75,1564442,7.21,7.325,6.63,6.75,1564442,0.0,1.0
2018-04-02,6.86,7.27,6.67,7.19,1545582,6.86,7.27,6.67,7.19,1545582,0.0,1.0
2018-04-03,6.69,7.0,6.6,6.9,1218270,6.69,7.0,6.6,6.9,1218270,0.0,1.0
2018-04-04,7.11,7.135,6.311,6.6,1389801,7.11,7.135,6.311,6.6,1389801,0.0,1.0
2018-04-05,6.85,7.17,6.8,7.17,1186905,6.85,7.17,6.8,7.17,1186905,0.0,1.0
2018-04-06,6.37,6.9313,6.26,6.77,1487798,6.37,6.9313,6.26,6.77,1487798,0.0,1.0
2018-04-09,6.38,6.61,6.37,6.43,1272080,6.38,6.61,6.37,6.43,1272080,0.0,1.0
2018-04-10,6.76,6.8,6.43,6.49,1342153,6.76,6.8,6.43,6.49,1342153,0.0,1.0
2018-04-11,7.23,7.3,6.86,7.01,1524308,7.23,7.3,6.86,7.01,1524308,0.0,1.0
2018-04-12,7.25,7.415,7.08,7.3,983761,7.25,7.415,7.08,7.3,983761,0.0,1.0
2018-04-13,7.22,7.27,6.9872,7.27,746495,7.22,7.27,6.9872,7.27,746495,0.0,1.0
2018-04-16,6.84,7.23,6.815,7.23,895612,6.84,7.23,6.815,7.23,895612,0.0,1.0
2018-04-17,6.85,6.97,6.77,6.85,860709,6.85,6.97,6.77,6.85,860709,0.0,1.0
2018-04-18,7.01,7.0675,6.745,6.88,715595,7.01,7.0675,6.745,6.88,715595,0.0,1.0
2018-04-19,6.95,7.0892,6.85,6.98,659602,6.95,7.0892,6.85,6.98,659602,0.0,1.0
2018-04-20,6.97,7.029,6.8744,6.91,672716,6.97,7.029,6.8744,6.91,672716,0.0,1.0
2018-04-23,6.85,7.04,6.735,7.0,940071,6.85,7.04,6.735,7.0,940071,0.0,1.0
2018-04-24,6.52,6.89,6.47,6.89,1012414,6.52,6.89,6.47,6.89,1012414,0.0,1.0
2018-04-25,6.61,6.7,6.33,6.51,616567,6.61,6.7,6.33,6.51,616567,0.0,1.0
2018-04-26,6.74,6.76,6.55,6.6,516593,6.74,6.76,6.55,6.6,516593,0.0,1.0
2018-04-27,6.66,6.86,6.55,6.77,553475,6.66,6.86,6.55,6.77,553475,0.0,1.0
2018-04-30,6.42,6.7694,6.41,6.74,656439,6.42,6.7694,6.41,6.74,656439,0.0,1.0
2018-05-01,6.43,6.488,6.3066,6.45,992286,6.43,6.488,6.3066,6.45,992286,0.0,1.0
2018-05-02,7.14,7.23,6.31,6.41,2109651,7.14,7.23,6.31,6.41,2109651,0.0,1.0
2018-05-03,7.38,7.46,7.0063,7.13,1539824,7.38,7.46,7.0063,7.13,1539824,0.0,1.0
2018-05-04,7.17,7.4,7.09,7.36,999414,7.17,7.4,7.09,7.36,999414,0.0,1.0
2018-05-07,7.77,7.78,7.17,7.17,1116180,7.77,7.78,7.17,7.17,1116180,0.0,1.0
2018-05-08,7.75,7.82,7.58,7.77,757527,7.75,7.82,7.58,7.77,757527,0.0,1.0
2018-05-09,9.0,9.6,8.11,8.42,5661435,9.0,9.6,8.11,8.42,5661435,0.0,1.0
2018-05-10,9.12,9.49,8.83,8.98,2812317,9.12,9.49,8.83,8.98,2812317,0.0,1.0
2018-05-11,9.88,9.89,8.92,9.15,2691003,9.88,9.89,8.92,9.15,2691003,0.0,1.0
2018-05-14,9.42,10.1,8.87,9.98,3072800,9.42,10.1,8.87,9.98,3072800,0.0,1.0
2018-05-15,9.6,9.75,9.16,9.38,1285700,9.6,9.75,9.16,9.38,1285700,0.0,1.0
2018-05-16,9.51,9.62,9.35,9.56,1280236,9.51,9.62,9.35,9.56,1280236,0.0,1.0
2018-05-17,9.53,9.82,9.44,9.49,971514,9.53,9.82,9.44,9.49,971514,0.0,1.0
2018-05-18,10.0,10.38,9.52,9.66,2105066,10.0,10.38,9.52,9.66,2105066,0.0,1.0
2018-05-21,9.77,10.35,9.63,10.17,1333887,9.77,10.35,9.63,10.17,1333887,0.0,1.0
2018-05-22,9.74,10.01,9.58,9.75,1198907,9.74,10.01,9.58,9.75,1198907,0.0,1.0
2018-05-23,9.77,9.94,9.65,9.7,744585,9.77,9.94,9.65,9.7,744585,0.0,1.0
2018-05-24,9.77,9.83,9.56,9.79,741544,9.77,9.83,9.56,9.79,741544,0.0,1.0
2018-05-25,10.05,10.18,9.78,9.81,1437711,10.05,10.18,9.78,9.81,1437711,0.0,1.0
2018-05-29,10.3,10.33,9.96,10.0,1198296,10.3,10.33,9.96,10.0,1198296,0.0,1.0
2018-05-30,10.89,11.0,10.4,10.4,2797082,10.89,11.0,10.4,10.4,2797082,0.0,1.0
2018-05-31,10.72,11.57,10.5302,11.0,3022342,10.72,11.57,10.5302,11.0,3022342,0.0,1.0
2018-06-01,10.91,11.0,10.6201,10.76,1196291,10.91,11.0,10.6201,10.76,1196291,0.0,1.0
2018-06-04,10.79,11.14,10.23,10.99,1551918,10.79,11.14,10.23,10.99,1551918,0.0,1.0
2018-06-05,10.61,10.95,10.47,10.76,1601233,10.61,10.95,10.47,10.76,1601233,0.0,1.0
2018-06-06,10.69,10.7,10.49,10.58,1184524,10.69,10.7,10.49,10.58,1184524,0.0,1.0
2018-06-07,10.37,10.775,9.67,10.75,1718534,10.37,10.775,9.67,10.75,1718534,0.0,1.0
2018-06-08,10.31,10.4,10.12,10.32,1149385,10.31,10.4,10.12,10.32,1149385,0.0,1.0
2018-06-11,11.11,11.53,10.115,10.27,2185980,11.11,11.53,10.115,10.27,2185980,0.0,1.0
2018-06-12,11.35,11.48,11.09,11.17,1223365,11.35,11.48,11.09,11.17,1223365,0.0,1.0
2018-06-13,11.66,11.8375,11.1565,11.39,1288719,11.66,11.8375,11.1565,11.39,1288719,0.0,1.0
2018-06-14,11.65,11.78,11.15,11.67,1380855,11.65,11.78,11.15,11.67,1380855,0.0,1.0
2018-06-15,11.07,11.64,11.07,11.6,1970705,11.07,11.64,11.07,11.6,1970705,0.0,1.0
2018-06-18,13.73,14.0,11.43,11.68,5610604,13.73,14.0,11.43,11.68,5610604,0.0,1.0
2018-06-19,14.02,14.24,12.8,13.45,3128032,14.02,14.24,12.8,13.45,3128032,0.0,1.0
2018-06-20,13.13,14.16,12.9701,14.1,2140896,13.13,14.16,12.9701,14.1,2140896,0.0,1.0
2018-06-21,13.18,13.47,12.99,13.2,1436905,13.18,13.47,12.99,13.2,1436905,0.0,1.0
2018-06-22,13.26,13.53,12.99,13.37,12861592,13.26,13.53,12.99,13.37,12861592,0.0,1.0
2018-06-25,13.47,13.95,12.98,13.0,2073026,13.47,13.95,12.98,13.0,2073026,0.0,1.0
2018-06-26,13.32,13.54,13.15,13.41,1729186,13.32,13.54,13.15,13.41,1729186,0.0,1.0
2018-06-27,13.22,13.837,13.2,13.4,1768558,13.22,13.837,13.2,13.4,1768558,0.0,1.0
2018-06-28,12.95,13.25,12.61,13.22,1823351,12.95,13.25,12.61,13.22,1823351,0.0,1.0
2018-06-29,13.6,13.79,12.8852,13.14,2284555,13.6,13.79,12.8852,13.14,2284555,0.0,1.0
2018-07-02,14.87,14.93,13.33,13.71,2713418,14.87,14.93,13.33,13.71,2713418,0.0,1.0
2018-07-03,15.02,15.75,14.66,14.84,1492191,15.02,15.75,14.66,14.84,1492191,0.0,1.0
2018-07-05,15.3,15.31,14.74,15.1,1704565,15.3,15.31,14.74,15.1,1704565,0.0,1.0
2018-07-06,15.83,15.88,15.15,15.28,1845954,15.83,15.88,15.15,15.28,1845954,0.0,1.0
2018-07-09,16.4,16.4,15.58,16.0,1889788,16.4,16.4,15.58,16.0,1889788,0.0,1.0
2018-07-10,16.11,16.5,15.84,16.32,1555644,16.11,16.5,15.84,16.32,1555644,0.0,1.0
2018-07-11,16.42,16.5,15.6304,16.0,1417375,16.42,16.5,15.6304,16.0,1417375,0.0,1.0
2018-07-12,16.41,16.64,16.06,16.45,1663085,16.41,16.64,16.06,16.45,1663085,0.0,1.0
2018-07-13,16.41,16.48,16.0,16.41,838870,16.41,16.48,16.0,16.41,838870,0.0,1.0
2018-07-16,15.8,16.7603,15.53,16.2,1516010,15.8,16.7603,15.53,16.2,1516010,0.0,1.0
2018-07-17,16.45,16.47,15.62,15.72,1085900,16.45,16.47,15.62,15.72,1085900,0.0,1.0
2018-07-18,16.67,17.18,16.32,16.49,2256051,16.67,17.18,16.32,16.49,2256051,0.0,1.0
2018-07-19,16.31,16.6495,16.15,16.6,1475010,16.31,16.6495,16.15,16.6,1475010,0.0,1.0
2018-07-20,16.03,16.56,15.78,16.29,1409856,16.03,16.56,15.78,16.29,1409856,0.0,1.0
2018-07-23,16.51,16.87,15.6591,16.08,1490511,16.51,16.87,15.6591,16.08,1490511,0.0,1.0
2018-07-24,16.6,17.5,16.18,16.74,2142050,16.6,17.5,16.18,16.74,2142050,0.0,1.0
2018-07-25,16.89,17.3,16.61,16.64,1449236,16.89,17.3,16.61,16.64,1449236,0.0,1.0
2018-07-26,17.44,17.5,16.5,16.89,1673704,17.44,17.5,16.5,16.89,1673704,0.0,1.0
2018-07-27,16.07,17.5,16.01,17.5,1502701,16.07,17.5,16.01,17.5,1502701,0.0,1.0
2018-07-30,14.0,16.215,12.25,15.96,7041152,14.0,16.215,12.25,15.96,7041152,0.0,1.0
2018-07-31,14.57,15.3,14.1,14.2,2390635,14.57,15.3,14.1,14.2,2390635,0.0,1.0
2018-08-01,15.14,15.16,14.56,14.57,1341322,15.14,15.16,14.56,14.57,1341322,0.0,1.0
2018-08-02,15.32,15.38,14.71,14.98,865745,15.32,15.38,14.71,14.98,865745,0.0,1.0
2018-08-03,14.54,15.4,14.3,15.27,1005462,14.54,15.4,14.3,15.27,1005462,0.0,1.0
2018-08-06,14.24,14.49,13.76,14.43,1288111,14.24,14.49,13.76,14.43,1288111,0.0,1.0
2018-08-07,15.1,15.28,14.05,14.29,2156175,15.1,15.28,14.05,14.29,2156175,0.0,1.0
2018-08-08,16.12,16.2,15.21,15.44,1846532,16.12,16.2,15.21,15.44,1846532,0.0,1.0
2018-08-09,16.51,16.95,15.75,16.04,1234460,16.51,16.95,15.75,16.04,1234460,0.0,1.0
2018-08-10,16.89,17.0,16.27,16.34,1057234,16.89,17.0,16.27,16.34,1057234,0.0,1.0
2018-08-13,16.3,17.187,16.02,16.96,1355464,16.3,17.187,16.02,16.96,1355464,0.0,1.0
2018-08-14,16.35,16.99,16.24,16.27,1409229,16.35,16.99,16.24,16.27,1409229,0.0,1.0
2018-08-15,14.75,16.6285,14.74,16.36,2063688,14.75,16.6285,14.74,16.36,2063688,0.0,1.0
2018-08-16,14.33,15.21,13.95,14.85,1928179,14.33,15.21,13.95,14.85,1928179,0.0,1.0
2018-08-17,14.51,14.5724,13.981,14.44,1790784,14.51,14.5724,13.981,14.44,1790784,0.0,1.0
2018-08-20,14.17,14.78,13.85,14.63,1190666,14.17,14.78,13.85,14.63,1190666,0.0,1.0
2018-08-21,14.1,14.23,13.8,14.11,1298885,14.1,14.23,13.8,14.11,1298885,0.0,1.0
2018-08-22,14.39,14.44,14.04,14.11,1509018,14.39,14.44,14.04,14.11,1509018,0.0,1.0
2018-08-23,14.39,14.5,14.05,14.44,1221686,14.39,14.5,14.05,14.44,1221686,0.0,1.0
2018-08-24,14.69,14.78,14.42,14.42,923680,14.69,14.78,14.42,14.42,923680,0.0,1.0
2018-08-27,14.74,15.04,14.55,14.93,1092822,14.74,15.04,14.55,14.93,1092822,0.0,1.0
2018-08-28,14.73,15.1,14.67,14.79,1007466,14.73,15.1,14.67,14.79,1007466,0.0,1.0
2018-08-29,14.68,14.83,14.54,14.72,752182,14.68,14.83,14.54,14.72,752182,0.0,1.0
2018-08-30,14.4,14.8046,14.19,14.59,1061004,14.4,14.8046,14.19,14.59,1061004,0.0,1.0
2018-08-31,14.76,14.81,14.29,14.31,1458632,14.76,14.81,14.29,14.31,1458632,0.0,1.0
2018-09-04,15.31,15.44,14.23,14.6,1494431,15.31,15.44,14.23,14.6,1494431,0.0,1.0
2018-09-05,14.1,15.3,13.82,15.3,3142865,14.1,15.3,13.82,15.3,3142865,0.0,1.0
2018-09-06,19.39,22.39,18.0,18.0,28650132,19.39,22.39,18.0,18.0,28650132,0.0,1.0
2018-09-07,19.74,20.5,18.901,19.41,4744664,19.74,20.5,18.901,19.41,4744664,0.0,1.0
2018-09-10,20.3,20.37,19.32,19.89,1810788,20.3,20.37,19.32,19.89,1810788,0.0,1.0
2018-09-11,19.82,21.18,19.8,20.1,2178361,19.82,21.18,19.8,20.1,2178361,0.0,1.0
2018-09-12,19.13,20.0,18.94,19.86,1252713,19.13,20.0,18.94,19.86,1252713,0.0,1.0
2018-09-13,18.33,19.57,18.2,19.22,1837955,18.33,19.57,18.2,19.22,1837955,0.0,1.0
2018-09-14,18.91,19.105,18.35,18.84,1512010,18.91,19.105,18.35,18.84,1512010,0.0,1.0
2018-09-17,18.21,18.99,17.86,18.98,1311066,18.21,18.99,17.86,18.98,1311066,0.0,1.0
2018-09-18,18.84,18.95,18.05,18.16,962269,18.84,18.95,18.05,18.16,962269,0.0,1.0
2018-09-19,18.58,18.98,18.13,18.8,1221929,18.58,18.98,18.13,18.8,1221929,0.0,1.0
2018-09-20,18.88,18.88,18.53,18.58,913420,18.88,18.88,18.53,18.58,913420,0.0,1.0
2018-09-21,17.77,18.9114,17.68,18.88,3070848,17.77,18.9114,17.68,18.88,3070848,0.0,1.0
2018-09-24,18.7,18.79,17.43,17.77,1322211,18.7,18.79,17.43,17.77,1322211,0.0,1.0
2018-09-25,19.37,19.45,18.5301,18.7,1249730,19.37,19.45,18.5301,18.7,1249730,0.0,1.0
2018-09-26,19.11,19.54,19.04,19.37,741202,19.11,19.54,19.04,19.37,741202,0.0,1.0
2018-09-27,19.0,19.4427,18.78,19.03,732130,19.0,19.4427,18.78,19.03,732130,0.0,1.0
2018-09-28,19.17,19.43,19.0,19.0,1217881,19.17,19.43,19.0,19.0,1217881,0.0,1.0
2018-10-01,19.21,19.46,18.82,19.17,1270631,19.21,19.46,18.82,19.17,1270631,0.0,1.0
2018-10-02,19.7,19.74,18.76,19.42,2293227,19.7,19.74,18.76,19.42,2293227,0.0,1.0
2018-10-03,18.56,19.94,17.84,19.7,2057684,18.56,19.94,17.84,19.7,2057684,0.0,1.0
2018-10-04,15.33,20.31,14.75,19.85,19095200,15.33,20.31,14.75,19.85,19095200,0.0,1.0
2018-10-05,14.74,15.88,14.22,15.69,6034142,14.74,15.88,14.22,15.69,6034142,0.0,1.0
2018-10-08,13.75,14.87,12.8503,14.71,5624807,13.75,14.87,12.8503,14.71,5624807,0.0,1.0
2018-10-09,13.76,14.3221,13.15,13.5,2835323,13.76,14.3221,13.15,13.5,2835323,0.0,1.0
2018-10-10,12.64,13.79,12.5174,13.61,4333892,12.64,13.79,12.5174,13.61,4333892,0.0,1.0
2018-10-11,12.88,13.44,12.31,12.45,3261876,12.88,13.44,12.31,12.45,3261876,0.0,1.0
2018-10-12,13.11,13.94,12.51,13.15,2409873,13.11,13.94,12.51,13.15,2409873,0.0,1.0
2018-10-15,13.15,13.36,12.7526,12.91,1885043,13.15,13.36,12.7526,12.91,1885043,0.0,1.0
2018-10-16,13.87,14.0,13.0,13.04,2317662,13.87,14.0,13.0,13.04,2317662,0.0,1.0
2018-10-17,13.49,14.23,13.3,13.53,2067216,13.49,14.23,13.3,13.53,2067216,0.0,1.0
2018-10-18,13.35,13.6,12.961,13.51,1525963,13.35,13.6,12.961,13.51,1525963,0.0,1.0
2018-10-19,13.05,13.7,12.81,13.53,2191079,13.05,13.7,12.81,13.53,2191079,0.0,1.0
2018-10-22,12.98,13.1599,12.25,13.08,1438047,12.98,13.1599,12.25,13.08,1438047,0.0,1.0
2018-10-23,12.96,13.29,12.29,12.55,1447783,12.96,13.29,12.29,12.55,1447783,0.0,1.0
2018-10-24,11.98,12.9972,11.98,12.91,2195747,11.98,12.9972,11.98,12.91,2195747,0.0,1.0
2018-10-25,12.57,12.84,12.0,12.01,1806005,12.57,12.84,12.0,12.01,1806005,0.0,1.0
2018-10-26,12.66,12.89,12.04,12.33,1319565,12.66,12.89,12.04,12.33,1319565,0.0,1.0
2018-10-29,12.25,12.99,11.8893,12.81,2400423,12.25,12.99,11.8893,12.81,2400423,0.0,1.0
2018-10-30,12.46,12.5678,12.05,12.1,1459896,12.46,12.5678,12.05,12.1,1459896,0.0,1.0
2018-10-31,12.72,13.11,12.51,12.73,1613776,12.72,13.11,12.51,12.73,1613776,0.0,1.0
2018-11-01,14.22,14.23,12.72,12.76,2676860,14.22,14.23,12.72,12.76,2676860,0.0,1.0
2018-11-02,14.49,14.66,14.02,14.36,1460830,14.49,14.66,14.02,14.36,1460830,0.0,1.0
2018-11-05,14.48,14.85,14.17,14.6,1573131,14.48,14.85,14.17,14.6,1573131,0.0,1.0
2018-11-06,14.79,14.97,14.32,14.4,1629698,14.79,14.97,14.32,14.4,1629698,0.0,1.0
2018-11-07,16.01,16.07,14.94,15.0,2839063,16.01,16.07,14.94,15.0,2839063,0.0,1.0
2018-11-08,15.35,16.09,14.94,16.09,1806345,15.35,16.09,14.94,16.09,1806345,0.0,1.0
2018-11-09,14.49,15.2892,13.75,15.22,2037512,14.49,15.2892,13.75,15.22,2037512,0.0,1.0
2018-11-12,12.83,14.49,12.81,14.49,1769391,12.83,14.49,12.81,14.49,1769391,0.0,1.0
2018-11-13,12.47,13.2836,12.35,12.94,1576228,12.47,13.2836,12.35,12.94,1576228,0.0,1.0
2018-11-14,12.06,12.83,11.84,12.62,1653694,12.06,12.83,11.84,12.62,1653694,0.0,1.0
2018-11-15,12.98,13.1597,11.83,11.89,2011606,12.98,13.1597,11.83,11.89,2011606,0.0,1.0
2018-11-16,13.39,13.54,12.8,12.89,1666882,13.39,13.54,12.8,12.89,1666882,0.0,1.0
2018-11-19,12.21,13.55,12.16,13.32,2023080,12.21,13.55,12.16,13.32,2023080,0.0,1.0
2018-11-20,12.3,12.73,11.5501,11.73,1755093,12.3,12.73,11.5501,11.73,1755093,0.0,1.0
2018-11-21,12.95,13.1,12.42,12.56,1040364,12.95,13.1,12.42,12.56,1040364,0.0,1.0
2018-11-23,13.0,13.38,12.4049,12.76,561147,13.0,13.38,12.4049,12.76,561147,0.0,1.0
2018-11-26,13.5,13.52,13.01,13.2,1234190,13.5,13.52,13.01,13.2,1234190,0.0,1.0
2018-11-27,13.42,13.87,13.2219,13.4,970489,13.42,13.87,13.2219,13.4,970489,0.0,1.0
2018-11-28,14.8,14.86,13.47,13.5,1520496,14.8,14.86,13.47,13.5,1520496,0.0,1.0
2018-11-29,14.61,14.98,14.14,14.64,1024059,14.61,14.98,14.14,14.64,1024059,0.0,1.0
2018-11-30,14.52,14.83,14.3035,14.5,1083385,14.52,14.83,14.3035,14.5,1083385,0.0,1.0
2018-12-03,15.09,15.13,14.4,15.02,1409940,15.09,15.13,14.4,15.02,1409940,0.0,1.0
2018-12-04,13.53,15.18,13.48,14.9,1757500,13.53,15.18,13.48,14.9,1757500,0.0,1.0
2018-12-06,13.63,13.73,13.01,13.03,1561247,13.63,13.73,13.01,13.03,1561247,0.0,1.0
2018-12-07,13.13,13.82,13.11,13.52,2106485,13.13,13.82,13.11,13.52,2106485,0.0,1.0
2018-12-10,13.66,13.8,12.89,13.16,1232993,13.66,13.8,12.89,13.16,1232993,0.0,1.0
2018-12-11,13.62,14.0,13.5784,13.85,1078993,13.62,14.0,13.5784,13.85,1078993,0.0,1.0
2018-12-12,15.19,15.35,13.3327,13.5,2976190,15.19,15.35,13.3327,13.5,2976190,0.0,1.0
2018-12-13,14.8,15.47,14.36,15.19,1815776,14.8,15.47,14.36,15.19,1815776,0.0,1.0
2018-12-14,14.32,15.0583,14.253,14.69,1272334,14.32,15.0583,14.253,14.69,1272334,0.0,1.0
2018-12-17,13.96,14.68,13.81,14.2,1456934,13.96,14.68,13.81,14.2,1456934,0.0,1.0
2018-12-18,13.73,14.16,13.3547,14.13,1328978,13.73,14.16,13.3547,14.13,1328978,0.0,1.0
2018-12-19,13.45,14.37,13.26,13.71,2129425,13.45,14.37,13.26,13.71,2129425,0.0,1.0
2018-12-20,12.87,13.7,12.52,13.35,2221241,12.87,13.7,12.52,13.35,2221241,0.0,1.0
2018-12-21,11.21,12.91,11.14,12.91,3493429,11.21,12.91,11.14,12.91,3493429,0.0,1.0
2018-12-24,10.74,11.13,10.41,10.98,1872566,10.74,11.13,10.41,10.98,1872566,0.0,1.0
2018-12-26,11.96,12.0,10.78,10.9,2537651,11.96,12.0,10.78,10.9,2537651,0.0,1.0
2018-12-27,11.97,12.24,11.25,11.66,1968922,11.97,12.24,11.25,11.66,1968922,0.0,1.0
2018-12-28,11.94,12.31,11.74,11.97,1600297,11.94,12.31,11.74,11.97,1600297,0.0,1.0
2018-12-31,12.42,12.565,12.01,12.16,1678440,12.42,12.565,12.01,12.16,1678440,0.0,1.0
2019-01-02,13.12,13.13,11.67,12.16,1895130,13.12,13.13,11.67,12.16,1895130,0.0,1.0
2019-01-03,12.05,13.05,11.95,12.9,2203169,12.05,13.05,11.95,12.9,2203169,0.0,1.0
2019-01-04,13.18,13.32,11.85,12.23,2659215,13.18,13.32,11.85,12.23,2659215,0.0,1.0
2019-01-07,14.11,14.29,12.86,13.21,1976960,14.11,14.29,12.86,13.21,1976960,0.0,1.0
2019-01-08,14.5,14.58,13.75,14.23,2059551,14.5,14.58,13.75,14.23,2059551,0.0,1.0
2019-01-09,14.76,15.11,14.4701,14.6,3072468,14.76,15.11,14.4701,14.6,3072468,0.0,1.0
2019-01-10,15.0,15.04,14.03,14.64,1109012,15.0,15.04,14.03,14.64,1109012,0.0,1.0
2019-01-11,14.87,15.2829,14.63,14.77,1261019,14.87,15.2829,14.63,14.77,1261019,0.0,1.0
2019-01-14,14.22,14.73,14.02,14.56,1359840,14.22,14.73,14.02,14.56,1359840,0.0,1.0
2019-01-15,14.66,14.66,14.23,14.23,1085934,14.66,14.66,14.23,14.23,1085934,0.0,1.0
2019-01-16,14.51,15.02,14.5,14.76,954325,14.51,15.02,14.5,14.76,954325,0.0,1.0
2019-01-17,14.63,14.92,14.24,14.43,956790,14.63,14.92,14.24,14.43,956790,0.0,1.0
2019-01-18,14.52,14.96,14.1,14.62,1529987,14.52,14.96,14.1,14.62,1529987,0.0,1.0
2019-01-22,13.1,14.3,13.045,14.3,2092758,13.1,14.3,13.045,14.3,2092758,0.0,1.0
2019-01-23,12.81,13.3221,12.5101,13.18,1478117,12.81,13.3221,12.5101,13.18,1478117,0.0,1.0
2019-01-24,13.05,13.15,12.56,12.77,1469587,13.05,13.15,12.56,12.77,1469587,0.0,1.0
2019-01-25,13.72,13.79,12.99,13.1,2469571,13.72,13.79,12.99,13.1,2469571,0.0,1.0
2019-01-28,13.18,13.75,13.02,13.54,1166746,13.18,13.75,13.02,13.54,1166746,0.0,1.0
2019-01-29,13.2,13.32,13.01,13.18,1106436,13.2,13.32,13.01,13.18,1106436,0.0,1.0
2019-01-30,13.62,13.63,13.17,13.35,1503330,13.62,13.63,13.17,13.35,1503330,0.0,1.0
2019-01-31,14.12,14.15,13.4,13.64,1383048,14.12,14.15,13.4,13.64,1383048,0.0,1.0
2019-02-01,14.3,14.34,13.58,14.12,2112070,14.3,14.34,13.58,14.12,2112070,0.0,1.0
2019-02-04,14.35,14.4224,14.03,14.2,621480,14.35,14.4224,14.03,14.2,621480,0.0,1.0
2019-02-05,13.81,14.505,13.7464,14.38,1110532,13.81,14.505,13.7464,14.38,1110532,0.0,1.0
2019-02-06,13.84,13.99,13.5,13.82,570588,13.84,13.99,13.5,13.82,570588,0.0,1.0
2019-02-07,13.3,13.875,13.0,13.72,1642318,13.3,13.875,13.0,13.72,1642318,0.0,1.0
2019-02-08,15.66,15.78,12.72,12.76,5605762,15.66,15.78,12.72,12.76,5605762,0.0,1.0
2019-02-11,16.92,17.0,15.22,15.66,3687390,16.92,17.0,15.22,15.66,3687390,0.0,1.0
2019-02-12,17.35,17.45,16.57,17.03,2769844,17.35,17.45,16.57,17.03,2769844,0.0,1.0
2019-02-13,17.28,17.77,17.12,17.45,2197151,17.28,17.77,17.12,17.45,2197151,0.0,1.0
2019-02-14,17.61,17.79,17.05,17.16,1463674,17.61,17.79,17.05,17.16,1463674,0.0,1.0
2019-02-15,17.92,17.93,17.54,17.71,1816853,17.92,17.93,17.54,17.71,1816853,0.0,1.0
2019-02-19,18.13,18.2657,17.57,17.82,1961591,18.13,18.2657,17.57,17.82,1961591,0.0,1.0
2019-02-20,18.1,18.54,17.66,18.25,1404435,18.1,18.54,17.66,18.25,1404435,0.0,1.0
2019-02-21,18.02,18.1,17.57,17.84,1005926,18.02,18.1,17.57,17.84,1005926,0.0,1.0
2019-02-22,18.4,18.41,17.92,18.0,1349988,18.4,18.41,17.92,18.0,1349988,0.0,1.0
2019-02-25,19.12,19.26,18.65,18.83,1936361,19.12,19.26,18.65,18.83,1936361,0.0,1.0
2019-02-26,19.15,19.36,18.9,19.0,2053024,19.15,19.36,18.9,19.0,2053024,0.0,1.0
2019-02-27,19.7,19.8,19.09,19.09,1609587,19.7,19.8,19.09,19.09,1609587,0.0,1.0
2019-02-28,19.52,19.88,19.13,19.73,1560520,19.52,19.88,19.13,19.73,1560520,0.0,1.0
2019-03-01,20.18,20.25,19.73,19.77,1910742,20.18,20.25,19.73,19.77,1910742,0.0,1.0
2019-03-04,19.84,20.6,19.2,20.36,1845813,19.84,20.6,19.2,20.36,1845813,0.0,1.0
2019-03-05,19.64,20.17,19.45,19.7,1727911,19.64,20.17,19.45,19.7,1727911,0.0,1.0
2019-03-06,18.0,19.715,17.8,19.64,2727292,18.0,19.715,17.8,19.64,2727292,0.0,1.0
2019-03-07,18.13,18.53,17.79,17.96,1357008,18.13,18.53,17.79,17.96,1357008,0.0,1.0
2019-03-08,18.41,18.5,17.58,17.89,1415844,18.41,18.5,17.58,17.89,1415844,0.0,1.0
2019-03-11,19.06,19.15,18.43,18.74,1693130,19.06,19.15,18.43,18.74,1693130,0.0,1.0
2019-03-12,19.32,19.55,18.9,19.11,1284795,19.32,19.55,18.9,19.11,1284795,0.0,1.0
2019-03-13,19.3,19.68,19.19,19.45,1260291,19.3,19.68,19.19,19.45,1260291,0.0,1.0
2019-03-14,18.55,19.7,18.41,19.25,1508628,18.55,19.7,18.41,19.25,1508628,0.0,1.0
2019-03-15,18.62,19.0,18.53,18.59,2504759,18.62,19.0,18.53,18.59,2504759,0.0,1.0
2019-03-18,18.88,19.4096,18.53,18.88,1464313,18.88,19.4096,18.53,18.88,1464313,0.0,1.0
2019-03-19,18.83,19.03,18.54,18.94,1162444,18.83,19.03,18.54,18.94,1162444,0.0,1.0
2019-03-20,18.54,19.0,18.27,18.79,897440,18.54,19.0,18.27,18.79,897440,0.0,1.0
2019-03-21,19.07,19.19,18.27,18.33,1117469,19.07,19.19,18.27,18.33,1117469,0.0,1.0
2019-03-22,17.77,19.25,17.77,18.96,1632324,17.77,19.25,17.77,18.96,1632324,0.0,1.0
2019-03-25,18.07,18.2,17.27,17.71,1542899,18.07,18.2,17.27,17.71,1542899,0.0,1.0
2019-03-26,18.42,18.53,18.16,18.27,1109099,18.42,18.53,18.16,18.27,1109099,0.0,1.0
2019-03-27,17.76,18.45,17.56,18.4,1396528,17.76,18.45,17.56,18.4,1396528,0.0,1.0
2019-03-28,18.09,18.19,17.7,17.78,1000787,18.09,18.19,17.7,17.78,1000787,0.0,1.0
2019-03-29,18.35,18.45,18.0066,18.33,1101351,18.35,18.45,18.0066,18.33,1101351,0.0,1.0
2019-04-01,18.3,18.8699,18.145,18.54,1219104,18.3,18.8699,18.145,18.54,1219104,0.0,1.0
2019-04-02,18.78,18.87,18.21,18.29,1163777,18.78,18.87,18.21,18.29,1163777,0.0,1.0
2019-04-03,19.49,19.66,18.8,19.0,1558998,19.49,19.66,18.8,19.0,1558998,0.0,1.0
2019-04-04,19.35,19.58,18.87,19.53,1178312,19.35,19.58,18.87,19.53,1178312,0.0,1.0
2019-04-05,19.98,20.28,19.42,19.42,2042763,19.98,20.28,19.42,19.42,2042763,0.0,1.0
2019-04-08,19.75,19.98,19.09,19.92,1272040,19.75,19.98,19.09,19.92,1272040,0.0,1.0
2019-04-09,19.22,19.84,19.18,19.67,1674081,19.22,19.84,19.18,19.67,1674081,0.0,1.0
2019-04-10,19.49,19.745,19.25,19.25,1080857,19.49,19.745,19.25,19.25,1080857,0.0,1.0
2019-04-11,19.05,19.63,18.89,19.51,1126428,19.05,19.63,18.89,19.51,1126428,0.0,1.0
2019-04-12,18.32,19.35,18.115,19.25,1915122,18.32,19.35,18.115,19.25,1915122,0.0,1.0
2019-04-15,18.65,18.8999,18.2,18.47,1149025,18.65,18.8999,18.2,18.47,1149025,0.0,1.0
2019-04-16,19.25,19.42,18.76,18.93,1145108,19.25,19.42,18.76,18.93,1145108,0.0,1.0
2019-04-17,18.38,19.33,18.0,19.33,1401542,18.38,19.33,18.0,19.33,1401542,0.0,1.0
2019-04-18,18.17,18.57,17.5,18.32,1373032,18.17,18.57,17.5,18.32,1373032,0.0,1.0
2019-04-22,18.53,18.55,18.03,18.07,758284,18.53,18.55,18.03,18.07,758284,0.0,1.0
2019-04-23,19.07,19.29,18.4275,18.64,1226127,19.07,19.29,18.4275,18.64,1226127,0.0,1.0
2019-04-24,18.94,19.25,18.63,19.07,979298,18.94,19.25,18.63,19.07,979298,0.0,1.0
2019-04-25,19.05,19.17,18.66,18.9,812465,19.05,19.17,18.66,18.9,812465,0.0,1.0
2019-04-26,19.0,19.1,18.76,19.09,759355,19.0,19.1,18.76,19.09,759355,0.0,1.0
2019-04-29,18.34,19.07,18.31,19.0,1053121,18.34,19.07,18.31,19.0,1053121,0.0,1.0
2019-04-30,17.98,18.4476,17.835,18.3,1152573,17.98,18.4476,17.835,18.3,1152573,0.0,1.0
2019-05-01,17.43,18.1,17.41,18.0,1221475,17.43,18.1,17.41,18.0,1221475,0.0,1.0
2019-05-02,17.81,17.94,17.3,17.43,943311,17.81,17.94,17.3,17.43,943311,0.0,1.0
2019-05-03,18.14,18.19,17.73,17.9,1042223,18.14,18.19,17.73,17.9,1042223,0.0,1.0
2019-05-06,18.55,18.76,17.51,17.61,1131512,18.55,18.76,17.51,17.61,1131512,0.0,1.0
2019-05-07,18.01,18.54,17.68,18.27,1423289,18.01,18.54,17.68,18.27,1423289,0.0,1.0
2019-05-08,18.33,18.77,17.71,17.99,1337326,18.33,18.77,17.71,17.99,1337326,0.0,1.0
2019-05-09,19.45,19.565,17.75,18.23,1904025,19.45,19.565,17.75,18.23,1904025,0.0,1.0
2019-05-10,19.51,19.99,19.05,19.22,1436509,19.51,19.99,19.05,19.22,1436509,0.0,1.0
2019-05-13,18.025,19.141,17.5565,18.98,1721394,18.025,19.141,17.5565,18.98,1721394,0.0,1.0
2019-05-14,18.6,18.98,18.0,18.18,1303856,18.6,18.98,18.0,18.18,1303856,0.0,1.0
2019-05-15,19.17,19.285,18.2307,18.38,1068809,19.17,19.285,18.2307,18.38,1068809,0.0,1.0
2019-05-16,19.47,19.69,18.51,18.96,1276915,19.47,19.69,18.51,18.96,1276915,0.0,1.0
2019-05-17,19.46,19.95,19.2,19.2,1156985,19.46,19.95,19.2,19.2,1156985,0.0,1.0
2019-05-20,18.94,19.38,18.82,19.15,999516,18.94,19.38,18.82,19.15,999516,0.0,1.0
2019-05-21,21.35,22.74,20.49,20.59,11601546,21.35,22.74,20.49,20.59,11601546,0.0,1.0
2019-05-22,21.79,22.0983,21.17,21.17,4498258,21.79,22.0983,21.17,21.17,4498258,0.0,1.0
2019-05-23,21.97,22.08,20.42,21.47,21001496,21.97,22.08,20.42,21.47,21001496,0.0,1.0
2019-05-24,24.04,24.3,21.91,21.96,5421125,24.04,24.3,21.91,21.96,5421125,0.0,1.0
2019-05-28,25.02,25.39,24.08,24.4,3990011,25.02,25.39,24.08,24.4,3990011,0.0,1.0
2019-05-29,24.99,25.495,24.12,24.69,2029337,24.99,25.495,24.12,24.69,2029337,0.0,1.0
2019-05-30,24.6,25.2319,24.27,25.12,2062944,24.6,25.2319,24.27,25.12,2062944,0.0,1.0
2019-05-31,23.71,24.29,23.49,24.16,2369392,23.71,24.29,23.49,24.16,2369392,0.0,1.0
2019-06-03,24.41,24.88,23.9,24.15,1990493,24.41,24.88,23.9,24.15,1990493,0.0,1.0
2019-06-04,25.55,25.58,24.2673,24.78,2160966,25.55,25.58,24.2673,24.78,2160966,0.0,1.0
2019-06-05,26.42,26.62,25.4,25.74,1743805,26.42,26.62,25.4,25.74,1743805,0.0,1.0
2019-06-06,26.61,26.96,25.94,26.37,1403899,26.61,26.96,25.94,26.37,1403899,0.0,1.0
2019-06-07,27.05,27.1,26.54,26.65,1318753,27.05,27.1,26.54,26.65,1318753,0.0,1.0
2019-06-10,26.54,27.69,26.355,27.5,1278997,26.54,27.69,26.355,27.5,1278997,0.0,1.0
2019-06-11,26.99,27.05,26.19,26.71,1098527,26.99,27.05,26.19,26.71,1098527,0.0,1.0
2019-06-12,26.37,26.87,26.17,26.34,1822501,26.37,26.87,26.17,26.34,1822501,0.0,1.0
2019-06-13,26.13,26.75,25.8608,26.54,1766501,26.13,26.75,25.8608,26.54,1766501,0.0,1.0
2019-06-14,25.82,26.1,25.69,26.1,1673263,25.82,26.1,25.69,26.1,1673263,0.0,1.0
2019-06-17,26.45,26.57,25.95,26.01,2296732,26.45,26.57,25.95,26.01,2296732,0.0,1.0
2019-06-18,27.89,27.97,26.7,26.78,2103615,27.89,27.97,26.7,26.78,2103615,0.0,1.0
2019-06-19,27.51,28.19,27.29,27.98,1925234,27.51,28.19,27.29,27.98,1925234,0.0,1.0
2019-06-20,27.29,28.315,27.1,27.82,1709770,27.29,28.315,27.1,27.82,1709770,0.0,1.0
2019-06-21,28.12,28.46,27.05,27.28,4373898,28.12,28.46,27.05,27.28,4373898,0.0,1.0
2019-06-24,27.5,28.28,27.33,28.13,2036861,27.5,28.28,27.33,28.13,2036861,0.0,1.0
2019-06-25,27.52,27.9,27.24,27.69,1483692,27.52,27.9,27.24,27.69,1483692,0.0,1.0
2019-06-26,27.7,27.995,27.35,27.7,1003336,27.7,27.995,27.35,27.7,1003336,0.0,1.0
2019-06-27,28.82,28.84,27.69,28.3,1281129,28.82,28.84,27.69,28.3,1281129,0.0,1.0
2019-06-28,26.5,28.3,26.05,28.2,3882670,26.5,28.3,26.05,28.2,3882670,0.0,1.0
2019-07-01,26.49,27.0,25.68,26.79,1554709,26.49,27.0,25.68,26.79,1554709,0.0,1.0
2019-07-02,26.35,26.78,26.02,26.53,1233359,26.35,26.78,26.02,26.53,1233359,0.0,1.0
2019-07-03,26.78,26.79,26.42,26.42,667066,26.78,26.79,26.42,26.42,667066,0.0,1.0
2019-07-05,26.53,26.76,26.26,26.76,951526,26.53,26.76,26.26,26.76,951526,0.0,1.0
2019-07-08,26.26,26.39,25.78,26.24,1199484,26.26,26.39,25.78,26.24,1199484,0.0,1.0
2019-07-09,26.78,26.96,26.18,26.18,727455,26.78,26.96,26.18,26.18,727455,0.0,1.0
2019-07-10,26.58,27.27,26.1767,26.96,1026837,26.58,27.27,26.1767,26.96,1026837,0.0,1.0
2019-07-11,26.29,26.75,26.1,26.73,907195,26.29,26.75,26.1,26.73,907195,0.0,1.0
2019-07-12,27.15,27.21,25.95,26.29,857973,27.15,27.21,25.95,26.29,857973,0.0,1.0
2019-07-15,27.8,27.98,26.94,27.27,710599,27.8,27.98,26.94,27.27,710599,0.0,1.0
2019-07-16,28.16,28.33,27.6,27.81,737518,28.16,28.33,27.6,27.81,737518,0.0,1.0
2019-07-17,28.52,28.74,27.94,28.44,831778,28.52,28.74,27.94,28.44,831778,0.0,1.0
2019-07-18,29.63,30.13,28.4434,28.57,1457631,29.63,30.13,28.4434,28.57,1457631,0.0,1.0
2019-07-19,29.17,29.98,29.13,29.66,1132802,29.17,29.98,29.13,29.66,1132802,0.0,1.0
2019-07-22,29.98,30.73,29.15,29.28,1492781,29.98,30.73,29.15,29.28,1492781,0.0,1.0
2019-07-23,29.78,30.3464,29.16,30.06,816586,29.78,30.3464,29.16,30.06,816586,0.0,1.0
2019-07-24,29.23,29.6819,28.45,29.67,1373208,29.23,29.6819,28.45,29.67,1373208,0.0,1.0
2019-07-25,28.79,29.37,28.69,29.23,1188855,28.79,29.37,28.69,29.23,1188855,0.0,1.0
2019-07-26,29.52,29.635,29.01,29.02,1383584,29.52,29.635,29.01,29.02,1383584,0.0,1.0
2019-07-29,28.67,29.68,28.44,29.52,1079050,28.67,29.68,28.44,29.52,1079050,0.0,1.0
2019-07-30,29.55,29.58,28.1,28.22,939721,29.55,29.58,28.1,28.22,939721,0.0,1.0
2019-07-31,29.06,29.9,28.94,29.6,840027,29.06,29.9,28.94,29.6,840027,0.0,1.0
2019-08-01,29.53,30.3,29.17,29.19,1110912,29.53,30.3,29.17,29.19,1110912,0.0,1.0
2019-08-02,29.12,29.52,28.76,29.29,756012,29.12,29.52,28.76,29.29,756012,0.0,1.0
2019-08-05,27.24,28.72,27.24,28.45,1701854,27.24,28.72,27.24,28.45,1701854,0.0,1.0
2019-08-06,28.5,29.8,27.83,28.28,2083211,28.5,29.8,27.83,28.28,2083211,0.0,1.0
2019-08-07,28.75,28.96,28.0104,28.36,990989,28.75,28.96,28.0104,28.36,990989,0.0,1.0
2019-08-08,29.14,29.33,27.91,28.85,873567,29.14,29.33,27.91,28.85,873567,0.0,1.0
2019-08-09,29.05,29.47,28.65,28.96,731019,29.05,29.47,28.65,28.96,731019,0.0,1.0
2019-08-12,29.26,29.49,28.41,28.85,811376,29.26,29.49,28.41,28.85,811376,0.0,1.0
2019-08-13,29.63,30.25,29.11,29.11,858438,29.63,30.25,29.11,29.11,858438,0.0,1.0
2019-08-14,29.78,30.11,28.84,28.93,1006449,29.78,30.11,28.84,28.93,1006449,0.0,1.0
2019-08-15,29.18,30.06,29.14,29.9,740995,29.18,30.06,29.14,29.9,740995,0.0,1.0
2019-08-16,31.19,31.56,29.3,29.33,1569924,31.19,31.56,29.3,29.33,1569924,0.0,1.0
2019-08-19,33.72,34.02,31.57,32.2,1715205,33.72,34.02,31.57,32.2,1715205,0.0,1.0
2019-08-20,33.72,33.9,33.03,33.9,1514262,33.72,33.9,33.03,33.9,1514262,0.0,1.0
2019-08-21,34.5,35.41,33.6399,33.9,1501413,34.5,35.41,33.6399,33.9,1501413,0.0,1.0
2019-08-22,32.12,34.9338,31.805,34.6,1789019,32.12,34.9338,31.805,34.6,1789019,0.0,1.0
2019-08-23,30.88,32.7262,30.71,32.03,1163901,30.88,32.7262,30.71,32.03,1163901,0.0,1.0
2019-08-26,32.22,32.3,31.25,31.48,1884068,32.22,32.3,31.25,31.48,1884068,0.0,1.0
2019-08-27,32.92,33.3382,32.271,32.66,1563063,32.92,33.3382,32.271,32.66,1563063,0.0,1.0
2019-08-28,34.36,34.84,32.79,32.8,1351031,34.36,34.84,32.79,32.8,1351031,0.0,1.0
2019-08-29,34.86,35.69,33.79,35.0,1309241,34.86,35.69,33.79,35.0,1309241,0.0,1.0
2019-08-30,34.17,36.8,33.68,35.61,1650124,34.17,36.8,33.68,35.61,1650124,0.0,1.0
2019-09-03,33.23,34.89,33.04,34.43,1285021,33.23,34.89,33.04,34.43,1285021,0.0,1.0
2019-09-04,34.24,34.26,33.09,33.55,1550285,34.24,34.26,33.09,33.55,1550285,0.0,1.0
2019-09-05,31.84,34.7,30.8,34.58,2393595,31.84,34.7,30.8,34.58,2393595,0.0,1.0
2019-09-06,31.51,32.27,31.32,31.84,851099,31.51,32.27,31.32,31.84,851099,0.0,1.0
2019-09-09,28.7,31.59,27.63,31.45,2698905,28.7,31.59,27.63,31.45,2698905,0.0,1.0
2019-09-10,28.72,28.95,27.81,28.42,1428673,28.72,28.95,27.81,28.42,1428673,0.0,1.0
2019-09-11,30.89,30.92,28.78,28.78,1814086,30.89,30.92,28.78,28.78,1814086,0.0,1.0
2019-09-12,30.14,31.2,29.44,30.78,1351822,30.14,31.2,29.44,30.78,1351822,0.0,1.0
2019-09-13,29.95,30.46,29.61,30.01,846964,29.95,30.46,29.61,30.01,846964,0.0,1.0
2019-09-16,29.44,31.4599,28.75,31.0,1631570,29.44,31.4599,28.75,31.0,1631570,0.0,1.0
2019-09-17,29.54,30.43,29.14,29.66,1011674,29.54,30.43,29.14,29.66,1011674,0.0,1.0
2019-09-18,29.28,29.67,28.45,29.67,1687715,29.28,29.67,28.45,29.67,1687715,0.0,1.0
2019-09-19,29.09,29.69,28.95,29.31,1538232,29.09,29.69,28.95,29.31,1538232,0.0,1.0
2019-09-20,28.86,29.53,28.3203,29.09,2600415,28.86,29.53,28.3203,29.09,2600415,0.0,1.0
2019-09-23,28.88,29.1,28.63,29.1,1304357,28.88,29.1,28.63,29.1,1304357,0.0,1.0
2019-09-24,28.08,29.1,27.45,29.0,1832735,28.08,29.1,27.45,29.0,1832735,0.0,1.0
2019-09-25,28.26,28.66,27.58,28.0,1224333,28.26,28.66,27.58,28.0,1224333,0.0,1.0
2019-09-26,27.27,28.625,27.1,28.24,977229,27.27,28.625,27.1,28.24,977229,0.0,1.0
2019-09-27,26.96,27.71,26.335,27.19,1207146,26.96,27.71,26.335,27.19,1207146,0.0,1.0
2019-09-30,28.18,28.534,25.97,26.01,1378782,28.18,28.534,25.97,26.01,1378782,0.0,1.0
2019-10-01,28.14,28.87,27.5,28.1,1406322,28.14,28.87,27.5,28.1,1406322,0.0,1.0
2019-10-02,28.92,29.45,27.115,27.85,1405576,28.92,29.45,27.115,27.85,1405576,0.0,1.0
2019-10-03,29.92,29.94,28.26,29.3,939385,29.92,29.94,28.26,29.3,939385,0.0,1.0
2019-10-04,30.6,30.68,29.55,29.61,899643,30.6,30.68,29.55,29.61,899643,0.0,1.0
2019-10-07,31.83,32.0334,30.4326,30.63,1258243,31.83,32.0334,30.4326,30.63,1258243,0.0,1.0
2019-10-08,31.48,32.22,31.145,31.51,1252374,31.48,32.22,31.145,31.51,1252374,0.0,1.0
2019-10-09,31.23,32.44,31.09,32.13,807046,31.23,32.44,31.09,32.13,807046,0.0,1.0
2019-10-10,32.0,32.12,31.1482,31.28,939232,32.0,32.12,31.1482,31.28,939232,0.0,1.0
2019-10-11,32.55,32.86,31.83,32.29,1094768,32.55,32.86,31.83,32.29,1094768,0.0,1.0
2019-10-14,32.98,33.5,32.055,32.51,853631,32.98,33.5,32.055,32.51,853631,0.0,1.0
2019-10-15,34.345,34.3894,33.2145,33.25,872352,34.345,34.3894,33.2145,33.25,872352,0.0,1.0
2019-10-16,34.51,34.74,34.0436,34.25,969386,34.51,34.74,34.0436,34.25,969386,0.0,1.0
2019-10-17,36.6,37.33,34.51,34.97,2483475,36.6,37.33,34.51,34.97,2483475,0.0,1.0
2019-10-18,35.95,38.75,35.6,36.89,3636417,35.95,38.75,35.6,36.89,3636417,0.0,1.0
2019-10-21,36.5,36.89,35.03,36.37,1381601,36.5,36.89,35.03,36.37,1381601,0.0,1.0
2019-10-22,38.975,39.25,36.88,37.12,2072022,38.975,39.25,36.88,37.12,2072022,0.0,1.0
2019-10-23,39.65,40.09,38.0,38.89,1688115,39.65,40.09,38.0,38.89,1688115,0.0,1.0
2019-10-24,36.87,38.87,36.38,38.81,2195360,36.87,38.87,36.38,38.81,2195360,0.0,1.0
2019-10-25,38.55,39.41,36.899,36.9,1427911,38.55,39.41,36.899,36.9,1427911,0.0,1.0
2019-10-28,39.26,39.49,38.2826,38.81,931686,39.26,39.49,38.2826,38.81,931686,0.0,1.0
2019-10-29,39.9,40.296,39.0,39.35,1089853,39.9,40.296,39.0,39.35,1089853,0.0,1.0
2019-10-30,40.03,40.35,38.85,39.85,857563,40.03,40.35,38.85,39.85,857563,0.0,1.0
2019-10-31,40.05,40.65,39.6,40.04,1161062,40.05,40.65,39.6,40.04,1161062,0.0,1.0
2019-11-01,41.48,41.64,39.94,40.29,1511830,41.48,41.64,39.94,40.29,1511830,0.0,1.0
2019-11-04,39.46,42.29,38.65,41.75,1848286,39.46,42.29,38.65,41.75,1848286,0.0,1.0
2019-11-05,39.73,39.82,38.84,39.44,961303,39.73,39.82,38.84,39.44,961303,0.0,1.0
2019-11-06,39.22,40.28,39.06,39.87,893807,39.22,40.28,39.06,39.87,893807,0.0,1.0
2019-11-07,39.6,40.16,38.88,39.63,877472,39.6,40.16,38.88,39.63,877472,0.0,1.0
2019-11-08,42.1,42.12,39.32,40.0,1166395,42.1,42.12,39.32,40.0,1166395,0.0,1.0
2019-11-11,42.94,43.41,41.12,41.72,1045147,42.94,43.41,41.12,41.72,1045147,0.0,1.0
2019-11-12,45.275,45.85,42.905,43.23,1897540,45.275,45.85,42.905,43.23,1897540,0.0,1.0
2019-11-13,48.51,48.87,44.44,45.41,2660279,48.51,48.87,44.44,45.41,2660279,0.0,1.0
2019-11-14,48.5,49.78,46.43,48.48,2075572,48.5,49.78,46.43,48.48,2075572,0.0,1.0
2019-11-15,47.44,47.84,45.22,47.0,2376157,47.44,47.84,45.22,47.0,2376157,0.0,1.0
2019-11-18,48.17,48.99,46.67,48.29,1632961,48.17,48.99,46.67,48.29,1632961,0.0,1.0
2019-11-19,50.5,51.84,48.89,49.29,2148810,50.5,51.84,48.89,49.29,2148810,0.0,1.0
2019-11-20,48.35,50.37,46.93,50.0,3451140,48.35,50.37,46.93,50.0,3451140,0.0,1.0
2019-11-21,49.06,49.75,48.4,48.9,1404883,49.06,49.75,48.4,48.9,1404883,0.0,1.0
2019-11-22,49.2,49.77,47.9,49.39,964269,49.2,49.77,47.9,49.39,964269,0.0,1.0
2019-11-25,56.99,59.72,52.58,53.19,5388868,56.99,59.72,52.58,53.19,5388868,0.0,1.0
2019-11-26,67.7,67.77,58.5,58.94,6188105,67.7,67.77,58.5,58.94,6188105,0.0,1.0
2019-11-27,69.02,70.28,64.5,67.0,3543782,69.02,70.28,64.5,67.0,3543782,0.0,1.0
2019-11-29,73.01,73.72,67.81,69.25,2054453,73.01,73.72,67.81,69.25,2054453,0.0,1.0
2019-12-02,63.33,73.63,61.85,73.33,6145710,63.33,73.63,61.85,73.33,6145710,0.0,1.0
2019-12-03,68.66,72.47,60.38,62.0,5939086,68.66,72.47,60.38,62.0,5939086,0.0,1.0
2019-12-04,66.46,66.8858,61.0,62.22,6598302,66.46,66.8858,61.0,62.22,6598302,0.0,1.0
2019-12-05,65.53,66.77,62.5,66.0,2445986,65.53,66.77,62.5,66.0,2445986,0.0,1.0
2019-12-06,67.27,69.0,65.7,66.43,1985868,67.27,69.0,65.7,66.43,1985868,0.0,1.0
2019-12-09,67.77,69.5,66.5918,67.27,2088509,67.77,69.5,66.5918,67.27,2088509,0.0,1.0
2019-12-10,70.86,72.17,68.0,68.02,2281095,70.86,72.17,68.0,68.02,2281095,0.0,1.0
2019-12-11,68.22,71.8,67.28,70.62,1718444,68.22,71.8,67.28,70.62,1718444,0.0,1.0
2019-12-12,67.32,69.95,65.89,68.28,2050860,67.32,69.95,65.89,68.28,2050860,0.0,1.0
2019-12-13,66.46,68.5,65.56,66.7,1577018,66.46,68.5,65.56,66.7,1577018,0.0,1.0
2019-12-16,65.38,65.45,61.19,64.55,3022816,65.38,65.45,61.19,64.55,3022816,0.0,1.0
2019-12-17,65.85,67.0,63.6,65.44,1470304,65.85,67.0,63.6,65.44,1470304,0.0,1.0
2019-12-18,66.51,67.5,64.5102,65.3,1326144,66.51,67.5,64.5102,65.3,1326144,0.0,1.0
2019-12-19,67.68,68.35,65.21,66.9,1160991,67.68,68.35,65.21,66.9,1160991,0.0,1.0
2019-12-20,63.49,68.09,63.09,67.84,19626313,63.49,68.09,63.09,67.84,19626313,0.0,1.0
2019-12-23,63.76,65.11,63.43,64.65,2208706,63.76,65.11,63.43,64.65,2208706,0.0,1.0
2019-12-24,64.56,64.7,63.02,63.61,786893,64.56,64.7,63.02,63.61,786893,0.0,1.0
2019-12-26,66.99,67.98,64.34,64.55,1458005,66.99,67.98,64.34,64.55,1458005,0.0,1.0
2019-12-27,64.93,67.24,63.71,67.15,1399956,64.93,67.24,63.71,67.15,1399956,0.0,1.0
2019-12-30,64.2,65.1968,63.2,64.5,1202830,64.2,65.1968,63.2,64.5,1202830,0.0,1.0
2019-12-31,63.43,64.98,63.21,63.94,1205315,63.43,64.98,63.21,63.94,1205315,0.0,1.0
2020-01-02,63.12,64.0,60.75,63.62,1583602,63.12,64.0,60.75,63.62,1583602,0.0,1.0
2020-01-03,61.56,63.21,60.77,61.94,1467063,61.56,63.21,60.77,61.94,1467063,0.0,1.0
2020-01-06,59.435,61.13,58.7251,60.91,1824443,59.435,61.13,58.7251,60.91,1824443,0.0,1.0
2020-01-07,59.58,60.4,58.215,59.13,1495438,59.58,60.4,58.215,59.13,1495438,0.0,1.0
2020-01-08,59.8,61.29,58.75,59.72,1422896,59.8,61.29,58.75,59.72,1422896,0.0,1.0
2020-01-09,58.94,60.65,58.58,60.46,1423381,58.94,60.65,58.58,60.46,1423381,0.0,1.0
2020-01-10,58.01,59.8,57.65,59.04,1396439,58.01,59.8,57.65,59.04,1396439,0.0,1.0
2020-01-13,56.66,58.0,54.19,58.0,2093118,56.66,58.0,54.19,58.0,2093118,0.0,1.0
2020-01-14,57.5,58.21,54.6669,55.87,1457725,57.5,58.21,54.6669,55.87,1457725,0.0,1.0
2020-01-15,56.93,58.0,56.6,58.0,1204004,56.93,58.0,56.6,58.0,1204004,0.0,1.0
2020-01-16,57.11,57.98,56.75,57.12,1170091,57.11,57.98,56.75,57.12,1170091,0.0,1.0
2020-01-17,56.42,57.69,56.11,57.69,1541532,56.42,57.69,56.11,57.69,1541532,0.0,1.0
2020-01-21,47.59,52.75,46.48,52.35,6871572,47.59,52.75,46.48,52.35,6871572,0.0,1.0
2020-01-22,47.58,49.34,47.41,47.59,1835260,47.58,49.34,47.41,47.59,1835260,0.0,1.0
2020-01-23,46.21,47.71,46.19,47.22,1535698,46.21,47.71,46.19,47.22,1535698,0.0,1.0
2020-01-24,44.61,47.31,43.64,46.34,2250043,44.61,47.31,43.64,46.34,2250043,0.0,1.0
2020-01-27,44.01,44.8,42.39,43.05,1614504,44.01,44.8,42.39,43.05,1614504,0.0,1.0
2020-01-28,45.4,45.66,44.23,44.41,1151116,45.4,45.66,44.23,44.41,1151116,0.0,1.0
2020-01-29,44.04,45.95,43.85,45.2,1210974,44.04,45.95,43.85,45.2,1210974,0.0,1.0
2020-01-30,41.52,44.33,41.06,43.74,2136920,41.52,44.33,41.06,43.74,2136920,0.0,1.0
2020-01-31,41.91,42.5,40.9,41.27,1521931,41.91,42.5,40.9,41.27,1521931,0.0,1.0
2020-02-03,43.26,44.69,42.25,42.36,1686568,43.26,44.69,42.25,42.36,1686568,0.0,1.0
2020-02-04,43.9,45.085,43.72,44.2,1311606,43.9,45.085,43.72,44.2,1311606,0.0,1.0
2020-02-05,43.72,45.25,42.9475,44.8,1343069,43.72,45.25,42.9475,44.8,1343069,0.0,1.0
2020-02-06,41.1,46.42,40.15,46.01,4085185,41.1,46.42,40.15,46.01,4085185,0.0,1.0
2020-02-07,40.43,41.1416,40.05,40.86,1365041,40.43,41.1416,40.05,40.86,1365041,0.0,1.0
2020-02-10,42.85,43.3,39.61,40.35,1577207,42.85,43.3,39.61,40.35,1577207,0.0,1.0
2020-02-11,41.58,43.69,41.05,43.25,1254552,41.58,43.69,41.05,43.25,1254552,0.0,1.0
2020-02-12,42.41,42.81,41.34,41.8,1020641,42.41,42.81,41.34,41.8,1020641,0.0,1.0
2020-02-13,41.05,42.41,40.98,42.17,946004,41.05,42.41,40.98,42.17,946004,0.0,1.0
2020-02-14,41.27,41.57,40.49,40.59,1032392,41.27,41.57,40.49,40.59,1032392,0.0,1.0
2020-02-18,40.55,41.24,39.93,40.5,990119,40.55,41.24,39.93,40.5,990119,0.0,1.0
2020-02-19,39.93,41.8839,39.89,40.99,842877,39.93,41.8839,39.89,40.99,842877,0.0,1.0
2020-02-20,39.74,40.25,38.11,39.9,1815738,39.74,40.25,38.11,39.9,1815738,0.0,1.0
2020-02-21,38.49,39.76,37.8,39.68,1062294,38.49,39.76,37.8,39.68,1062294,0.0,1.0
2020-02-24,36.39,38.1,35.73,37.0,1668452,36.39,38.1,35.73,37.0,1668452,0.0,1.0
2020-02-25,34.12,37.57,33.99,37.0,1773279,34.12,37.57,33.99,37.0,1773279,0.0,1.0
2020-02-26,36.06,37.0,34.01,34.24,2327831,36.06,37.0,34.01,34.24,2327831,0.0,1.0
2020-02-27,36.0,37.8,34.4,35.07,2249716,36.0,37.8,34.4,35.07,2249716,0.0,1.0
2020-02-28,35.36,35.6,33.64,34.81,2037045,35.36,35.6,33.64,34.81,2037045,0.0,1.0
2020-03-02,35.5,36.1,34.08,35.37,1387944,35.5,36.1,34.08,35.37,1387944,0.0,1.0
2020-03-03,35.15,37.15,34.77,35.7,1443525,35.15,37.15,34.77,35.7,1443525,0.0,1.0
2020-03-04,36.93,37.0,35.09,35.99,1198319,36.93,37.0,35.09,35.99,1198319,0.0,1.0
2020-03-05,35.59,36.94,35.14,35.98,1169067,35.59,36.94,35.14,35.98,1169067,0.0,1.0
2020-03-06,33.4,34.895,32.4,34.5,1760651,33.4,34.895,32.4,34.5,1760651,0.0,1.0
2020-03-09,30.0,33.2,29.2,30.0,2176318,30.0,33.2,29.2,30.0,2176318,0.0,1.0
2020-03-10,29.89,31.7894,27.13,31.36,2064906,29.89,31.7894,27.13,31.36,2064906,0.0,1.0
2020-03-11,28.56,30.76,27.98,29.11,1954592,28.56,30.76,27.98,29.11,1954592,0.0,1.0
2020-03-12,25.01,27.17,24.14,25.14,2774080,25.01,27.17,24.14,25.14,2774080,0.0,1.0
2020-03-13,26.32,26.67,22.64,26.5,2682936,26.32,26.67,22.64,26.5,2682936,0.0,1.0
2020-03-16,21.76,24.52,21.59,22.46,2600995,21.76,24.52,21.59,22.46,2600995,0.0,1.0
2020-03-17,21.97,22.72,19.5201,22.25,2823961,21.97,22.72,19.5201,22.25,2823961,0.0,1.0
2020-03-18,20.56,22.21,19.5101,20.39,2363048,20.56,22.21,19.5101,20.39,2363048,0.0,1.0
2020-03-19,26.0,27.0729,20.412,20.71,2885113,26.0,27.0729,20.412,20.71,2885113,0.0,1.0
2020-03-20,27.79,29.86,27.0,27.0,3558956,27.79,29.86,27.0,27.0,3558956,0.0,1.0
2020-03-23,25.58,28.96,24.5,28.14,2044110,25.58,28.96,24.5,28.14,2044110,0.0,1.0
2020-03-24,28.63,28.85,26.89,27.51,1724767,28.63,28.85,26.89,27.51,1724767,0.0,1.0
2020-03-25,29.22,30.24,27.5,28.54,1976149,29.22,30.24,27.5,28.54,1976149,0.0,1.0
2020-03-26,30.59,32.21,29.5,29.5,1641496,30.59,32.21,29.5,29.5,1641496,0.0,1.0
2020-03-27,28.12,30.15,27.95,29.83,1302044,28.12,30.15,27.95,29.83,1302044,0.0,1.0
2020-03-30,28.97,29.08,27.0,28.45,1134753,28.97,29.08,27.0,28.45,1134753,0.0,1.0
2020-03-31,28.77,29.41,27.6,29.16,1311335,28.77,29.41,27.6,29.16,1311335,0.0,1.0
2020-04-01,26.52,28.62,26.19,28.03,1005322,26.52,28.62,26.19,28.03,1005322,0.0,1.0
2020-04-02,26.91,27.61,25.79,26.22,912383,26.91,27.61,25.79,26.22,912383,0.0,1.0
2020-04-03,26.12,27.27,25.84,26.5,598818,26.12,27.27,25.84,26.5,598818,0.0,1.0
2020-04-06,28.94,29.07,26.75,27.22,1262537,28.94,29.07,26.75,27.22,1262537,0.0,1.0
2020-04-07,29.39,30.5,28.65,29.15,1469323,29.39,30.5,28.65,29.15,1469323,0.0,1.0
2020-04-08,31.51,31.97,29.61,30.25,1121132,31.51,31.97,29.61,30.25,1121132,0.0,1.0
2020-04-09,33.87,34.78,32.17,32.25,1436331,33.87,34.78,32.17,32.25,1436331,0.0,1.0
2020-04-13,34.85,35.74,33.68,35.65,1559062,34.85,35.74,33.68,35.65,1559062,0.0,1.0
2020-04-14,36.77,37.55,35.1,35.9,1366150,36.77,37.55,35.1,35.9,1366150,0.0,1.0
2020-04-15,35.33,37.23,34.41,36.86,1832484,35.33,37.23,34.41,36.86,1832484,0.0,1.0
2020-04-16,34.83,35.44,33.05,35.07,1819651,34.83,35.44,33.05,35.07,1819651,0.0,1.0
2020-04-17,36.55,36.64,35.0901,35.98,1258971,36.55,36.64,35.0901,35.98,1258971,0.0,1.0
2020-04-20,38.89,40.02,35.72,35.72,1824498,38.89,40.02,35.72,35.72,1824498,0.0,1.0
2020-04-21,36.62,38.6584,36.17,37.72,1306431,36.62,38.6584,36.17,37.72,1306431,0.0,1.0
2020-04-22,36.94,37.94,36.08,37.94,1030573,36.94,37.94,36.08,37.94,1030573,0.0,1.0
2020-04-23,38.45,39.39,36.85,36.85,1045478,38.45,39.39,36.85,36.85,1045478,0.0,1.0
2020-04-24,38.89,39.3494,37.7,38.95,1003158,38.89,39.3494,37.7,38.95,1003158,0.0,1.0
2020-04-27,39.47,40.0,38.92,39.21,671882,39.47,40.0,38.92,39.21,671882,0.0,1.0
2020-04-28,37.26,40.01,37.15,40.0,873756,37.26,40.01,37.15,40.0,873756,0.0,1.0
2020-04-29,36.53,38.38,36.36,38.34,929805,36.53,38.38,36.36,38.34,929805,0.0,1.0
2020-04-30,34.43,36.38,34.4,36.18,1293192,34.43,36.38,34.4,36.18,1293192,0.0,1.0
2020-05-01,32.56,34.27,31.5,33.55,1296511,32.56,34.27,31.5,33.55,1296511,0.0,1.0
2020-05-04,34.16,34.24,31.72,31.89,1030816,34.16,34.24,31.72,31.89,1030816,0.0,1.0
2020-05-05,35.4,36.33,34.69,35.11,1340052,35.4,36.33,34.69,35.11,1340052,0.0,1.0
2020-05-06,34.23,35.87,34.06,35.71,827197,34.23,35.87,34.06,35.71,827197,0.0,1.0
2020-05-07,35.13,35.4425,33.77,34.95,1254090,35.13,35.4425,33.77,34.95,1254090,0.0,1.0
2020-05-08,34.14,37.1,33.3,36.48,1767954,34.14,37.1,33.3,36.48,1767954,0.0,1.0
2020-05-11,36.3,37.285,33.33,33.87,1522162,36.3,37.285,33.33,33.87,1522162,0.0,1.0
2020-05-12,35.94,38.16,35.03,36.42,1386222,35.94,38.16,35.03,36.42,1386222,0.0,1.0
2020-05-13,34.155,37.2514,33.51,36.41,1158148,34.155,37.2514,33.51,36.41,1158148,0.0,1.0
2020-05-14,35.6,36.01,32.66,33.36,1455804,35.6,36.01,32.66,33.36,1455804,0.0,1.0
2020-05-15,35.85,36.3199,34.41,35.82,963027,35.85,36.3199,34.41,35.82,963027,0.0,1.0
2020-05-18,38.24,38.96,36.6154,36.96,1403050,38.24,38.96,36.6154,36.96,1403050,0.0,1.0
2020-05-19,36.49,38.96,36.44,38.3,1097840,36.49,38.96,36.44,38.3,1097840,0.0,1.0
2020-05-20,36.63,37.39,36.01,36.87,1025107,36.63,37.39,36.01,36.87,1025107,0.0,1.0
2020-05-21,35.84,36.8198,34.77,36.57,972441,35.84,36.8198,34.77,36.57,972441,0.0,1.0
2020-05-22,35.69,35.85,34.8,35.645,587641,35.69,35.85,34.8,35.645,587641,0.0,1.0
2020-05-26,33.71,36.9572,33.55,36.9,1116604,33.71,36.9572,33.55,36.9,1116604,0.0,1.0
2020-05-27,33.67,34.225,31.565,33.71,1874453,33.67,34.225,31.565,33.71,1874453,0.0,1.0
2020-05-28,33.09,34.62,32.65,33.97,1206286,33.09,34.62,32.65,33.97,1206286,0.0,1.0
2020-05-29,32.24,33.42,31.56,33.29,1636067,32.24,33.42,31.56,33.29,1636067,0.0,1.0
2020-06-01,33.31,33.65,31.91,32.1,1026988,33.31,33.65,31.91,32.1,1026988,0.0,1.0
2020-06-02,32.77,33.5199,31.61,33.43,952642,32.77,33.5199,31.61,33.43,952642,0.0,1.0
2020-06-03,32.01,33.25,31.957,33.1,740099,32.01,33.25,31.957,33.1,740099,0.0,1.0
2020-06-04,32.45,32.97,31.5,31.64,1103614,32.45,32.97,31.5,31.64,1103614,0.0,1.0
2020-06-05,34.07,34.54,31.85,32.93,1154799,34.07,34.54,31.85,32.93,1154799,0.0,1.0
2020-06-08,35.74,35.74,34.0,34.53,798078,35.74,35.74,34.0,34.53,798078,0.0,1.0
2020-06-09,35.14,35.91,34.9,35.22,691759,35.14,35.91,34.9,35.22,691759,0.0,1.0
2020-06-10,35.01,35.79,33.93,35.06,1018679,35.01,35.79,33.93,35.06,1018679,0.0,1.0
2020-06-11,31.58,34.19,31.29,34.09,1482240,31.58,34.19,31.29,34.09,1482240,0.0,1.0
2020-06-12,32.73,32.79,30.83,32.72,1105354,32.73,32.79,30.83,32.72,1105354,0.0,1.0
2020-06-15,33.22,33.58,31.11,31.81,962614,33.22,33.58,31.11,31.81,962614,0.0,1.0
2020-06-16,35.75,36.1671,33.6175,34.2,1158461,35.75,36.1671,33.6175,34.2,1158461,0.0,1.0
2020-06-17,35.51,36.24,34.65,35.86,1054158,35.51,36.24,34.65,35.86,1054158,0.0,1.0
2020-06-18,36.72,37.62,35.24,35.48,949386,36.72,37.62,35.24,35.48,949386,0.0,1.0
2020-06-19,36.73,37.14,35.54,36.91,2748442,36.73,37.14,35.54,36.91,2748442,0.0,1.0
2020-06-22,39.83,40.02,35.64,36.49,1437974,39.83,40.02,35.64,36.49,1437974,0.0,1.0
2020-06-23,41.76,42.97,39.83,40.08,2065768,41.76,42.97,39.83,40.08,2065768,0.0,1.0
2020-06-24,39.76,42.2125,39.03,41.48,1343008,39.76,42.2125,39.03,41.48,1343008,0.0,1.0
2020-06-25,42.23,42.39,38.31,39.39,1237078,42.23,42.39,38.31,39.39,1237078,0.0,1.0
2020-06-26,43.27,43.84,41.34,42.0,2110597,43.27,43.84,41.34,42.0,2110597,0.0,1.0
2020-06-29,42.6,43.54,42.03,43.28,1086400,42.6,43.54,42.03,43.28,1086400,0.0,1.0
2020-06-30,43.19,43.41,41.34,42.61,972300,43.19,43.41,41.34,42.61,972300,0.0,1.0
2020-07-01,44.16,44.8,42.94,43.2,1245900,44.16,44.8,42.94,43.2,1245900,0.0,1.0
2020-07-02,44.2,45.2,43.0,44.62,946000,44.2,45.2,43.0,44.62,946000,0.0,1.0
2020-07-06,43.72,45.16,43.49,44.54,817000,43.72,45.16,43.49,44.54,817000,0.0,1.0
2020-07-07,44.24,45.72,43.15,43.69,948600,44.24,45.715,43.15,43.69,948600,0.0,1.0
2020-07-08,45.25,45.31,44.25,44.63,762700,45.25,45.31,44.25,44.63,762700,0.0,1.0
2020-07-09,45.1,46.27,44.34,45.3,1035000,45.1,46.27,44.335,45.3,1035000,0.0,1.0
2020-07-10,44.51,45.85,44.42,45.28,728000,44.51,45.85,44.42,45.28,728000,0.0,1.0
2020-07-13,46.13,48.97,44.7,45.0,1829100,46.13,48.97,44.7,45.0,1829100,0.0,1.0
2020-07-14,47.34,47.39,45.2,46.11,1460600,47.34,47.39,45.2,46.11,1460600,0.0,1.0
2020-07-15,48.18,48.75,47.18,48.09,895300,48.18,48.75,47.18,48.09,895300,0.0,1.0
2020-07-16,49.02,49.31,47.44,47.98,772000,49.02,49.31,47.44,47.98,772000,0.0,1.0
2020-07-17,49.02,49.99,48.72,48.88,924000,49.02,49.99,48.72,48.88,924000,0.0,1.0
2020-07-20,51.27,51.54,48.76,49.13,1175090,51.27,51.54,48.76,49.13,1175090,0.0,1.0
2020-07-21,48.75,52.0,48.42,51.75,1061294,48.75,52.0,48.42,51.75,1061294,0.0,1.0
2020-07-22,48.6,49.6547,47.36,48.75,793096,48.6,49.6547,47.36,48.75,793096,0.0,1.0
2020-07-23,46.66,49.4,46.32,48.8,844141,46.66,49.4,46.32,48.8,844141,0.0,1.0
2020-07-24,46.21,46.82,45.0401,45.72,797905,46.21,46.82,45.0401,45.72,797905,0.0,1.0
2020-07-27,48.34,48.44,46.0,46.49,791791,48.34,48.44,46.0,46.49,791791,0.0,1.0
2020-07-28,45.51,48.4899,45.47,48.25,805150,45.51,48.4899,45.47,48.25,805150,0.0,1.0
2020-07-29,44.3,46.3,44.0,45.77,730945,44.3,46.3,44.0,45.77,730945,0.0,1.0
2020-07-30,45.45,46.0,43.27,43.67,560992,45.45,46.0,43.27,43.67,560992,0.0,1.0
2020-07-31,43.07,45.8,42.62,45.55,972515,43.07,45.8,42.62,45.55,972515,0.0,1.0
2020-08-03,44.38,44.49,42.88,43.41,625133,44.38,44.49,42.88,43.41,625133,0.0,1.0
2020-08-04,44.12,44.63,43.29,44.0,498981,44.12,44.63,43.29,44.0,498981,0.0,1.0
2020-08-05,43.56,44.72,42.67,44.72,1207746,43.56,44.72,42.67,44.72,1207746,0.0,1.0
2020-08-06,41.02,44.39,40.01,43.09,1297618,41.02,44.39,40.01,43.09,1297618,0.0,1.0
2020-08-07,40.23,42.0,39.56,41.5,921836,40.23,42.0,39.56,41.5,921836,0.0,1.0
2020-08-10,40.37,40.78,39.61,40.07,708308,40.37,40.78,39.61,40.07,708308,0.0,1.0
2020-08-11,40.58,42.18,40.21,41.17,1006186,40.58,42.18,40.21,41.17,1006186,0.0,1.0
2020-08-12,42.81,43.015,40.63,40.63,923005,42.81,43.015,40.63,40.63,923005,0.0,1.0
2020-08-13,42.71,42.91,40.81,42.45,850928,42.71,42.91,40.81,42.45,850928,0.0,1.0
2020-08-14,42.01,42.85,41.4,42.61,549646,42.01,42.85,41.4,42.61,549646,0.0,1.0
2020-08-17,45.7,46.54,42.15,42.15,1396579,45.7,46.54,42.15,42.15,1396579,0.0,1.0
2020-08-18,44.54,46.4011,43.35,45.77,1139445,44.54,46.4011,43.35,45.77,1139445,0.0,1.0
2020-08-19,44.97,45.73,43.76,44.83,627489,44.97,45.73,43.76,44.83,627489,0.0,1.0
2020-08-20,43.06,44.8,41.98,44.44,967519,43.06,44.8,41.98,44.44,967519,0.0,1.0
2020-08-21,42.49,43.3116,42.085,42.8,696686,42.49,43.3116,42.085,42.8,696686,0.0,1.0
2020-08-24,42.86,43.365,41.52,43.33,741159,42.86,43.365,41.52,43.33,741159,0.0,1.0
2020-08-25,43.33,43.63,42.165,42.74,452693,43.33,43.63,42.165,42.74,452693,0.0,1.0
2020-08-26,42.37,43.83,42.23,43.24,529949,42.37,43.83,42.23,43.24,529949,0.0,1.0
2020-08-27,41.84,42.67,40.33,42.62,777412,41.84,42.67,40.33,42.62,777412,0.0,1.0
2020-08-28,41.97,43.01,41.52,42.0,665284,41.97,43.01,41.52,42.0,665284,0.0,1.0
2020-08-31,42.24,43.64,42.05,42.58,921931,42.24,43.64,42.05,42.58,921931,0.0,1.0
2020-09-01,39.0,42.74,38.89,41.88,1495021,39.0,42.74,38.89,41.88,1495021,0.0,1.0
2020-09-02,39.83,40.063,37.6601,39.01,1041293,39.83,40.063,37.6601,39.01,1041293,0.0,1.0
2020-09-03,37.06,39.605,36.75,39.5,1061171,37.06,39.605,36.75,39.5,1061171,0.0,1.0
2020-09-04,36.04,37.98,34.002,37.5,1201729,36.04,37.98,34.002,37.5,1201729,0.0,1.0
2020-09-08,35.47,36.8,34.5495,35.25,1062176,35.47,36.8,34.5495,35.25,1062176,0.0,1.0
2020-09-09,36.14,36.71,35.21,35.77,806590,36.14,36.71,35.21,35.77,806590,0.0,1.0
2020-09-10,35.2,37.805,34.9,36.3189,1269344,35.2,37.805,34.9,36.3189,1269344,0.0,1.0
2020-09-11,33.21,35.66,32.86,35.53,1904354,33.21,35.66,32.86,35.53,1904354,0.0,1.0
2020-09-14,34.04,34.68,33.22,33.86,1363699,34.04,34.68,33.22,33.86,1363699,0.0,1.0
2020-09-15,33.8,34.96,33.61,34.48,1034405,33.8,34.96,33.61,34.48,1034405,0.0,1.0
2020-09-16,47.43,53.12,40.05,40.05,24010596,47.43,53.12,40.05,40.05,24010596,0.0,1.0
2020-09-17,45.75,48.95,45.55,46.36,2649992,45.75,48.95,45.55,46.36,2649992,0.0,1.0
2020-09-18,43.1,46.4894,41.76,46.4741,4042115,43.1,46.4894,41.76,46.4741,4042115,0.0,1.0
2020-09-21,41.71,43.56,41.26,41.67,1295134,41.71,43.56,41.26,41.67,1295134,0.0,1.0
2020-09-22,43.8,44.1,41.6,42.25,1503515,43.8,44.1,41.6,42.25,1503515,0.0,1.0
2020-09-23,44.64,45.8167,43.28,43.51,1740430,44.64,45.8167,43.28,43.51,1740430,0.0,1.0
2020-09-24,44.31,45.73,42.99,44.17,858906,44.31,45.73,42.99,44.17,858906,0.0,1.0
2020-09-25,44.915,45.1,43.65,43.98,847541,44.915,45.1,43.65,43.98,847541,0.0,1.0
2020-09-28,43.68,45.17,42.4,45.17,1080335,43.68,45.17,42.4,45.17,1080335,0.0,1.0
2020-09-29,43.42,44.29,43.22,43.61,818892,43.42,44.29,43.22,43.61,818892,0.0,1.0
2020-09-30,43.06,44.36,42.65,43.64,908882,43.06,44.36,42.65,43.64,908882,0.0,1.0
2020-10-01,44.76,45.44,42.97,43.12,1004877,44.76,45.44,42.97,43.12,1004877,0.0,1.0
2020-10-02,43.82,44.7,42.44,43.75,1004826,43.82,44.7,42.44,43.75,1004826,0.0,1.0
2020-10-05,47.11,47.27,44.19,44.19,1122073,47.11,47.27,44.19,44.19,1122073,0.0,1.0
2020-10-06,46.405,48.4599,46.08,46.97,877459,46.405,48.4599,46.08,46.97,877459,0.0,1.0
2020-10-07,48.1,48.34,46.2079,46.42,528315,48.1,48.34,46.2079,46.42,528315,0.0,1.0
2020-10-08,48.01,51.3425,47.24,51.3425,1896527,48.01,51.3425,47.24,51.3425,1896527,0.0,1.0
2020-10-09,46.05,48.59,45.79,48.21,992878,46.05,48.59,45.79,48.21,992878,0.0,1.0
2020-10-12,46.39,47.01,45.14,46.67,690702,46.39,47.01,45.14,46.67,690702,0.0,1.0
2020-10-13,46.52,47.19,45.65,46.18,645245,46.52,47.19,45.65,46.18,645245,0.0,1.0
2020-10-14,44.46,46.71,44.29,46.27,814815,44.46,46.71,44.29,46.27,814815,0.0,1.0
2020-10-15,48.85,50.86,46.11,48.19,4025654,48.85,50.86,46.11,48.19,4025654,0.0,1.0
2020-10-16,49.38,50.7,48.39,48.85,1202918,49.38,50.7,48.39,48.85,1202918,0.0,1.0
2020-10-19,50.08,52.0,48.21,49.18,1655494,50.08,52.0,48.21,49.18,1655494,0.0,1.0
2020-10-20,54.74,54.94,49.5,50.08,1872955,54.74,54.94,49.5,50.08,1872955,0.0,1.0
2020-10-21,56.72,58.5,54.4213,54.79,2048278,56.72,58.5,54.4213,54.79,2048278,0.0,1.0
2020-10-22,58.56,59.85,57.01,57.27,1667390,58.56,59.85,57.01,57.27,1667390,0.0,1.0
2020-10-23,58.88,59.035,57.35,58.6,1351364,58.88,59.035,57.35,58.6,1351364,0.0,1.0
2020-10-26,59.1,60.49,57.95,58.25,1533791,59.1,60.49,57.95,58.25,1533791,0.0,1.0
2020-10-27,61.69,62.75,58.815,59.69,1401228,61.69,62.75,58.815,59.69,1401228,0.0,1.0
2020-10-28,59.42,60.82,58.12,60.28,1172980,59.42,60.82,58.12,60.28,1172980,0.0,1.0
2020-10-29,58.09,59.87,56.72,59.86,1047232,58.09,59.87,56.72,59.86,1047232,0.0,1.0
2020-10-30,57.3,58.58,55.57,57.13,1039423,57.3,58.58,55.57,57.13,1039423,0.0,1.0
2020-11-02,58.22,58.9,56.8,57.72,968368,58.22,58.9,56.8,57.72,968368,0.0,1.0
2020-11-03,59.47,60.29,57.341,59.31,949015,59.47,60.29,57.341,59.31,949015,0.0,1.0
2020-11-04,64.34,64.96,59.2,59.2,1369564,64.34,64.96,59.2,59.2,1369564,0.0,1.0
2020-11-05,65.97,66.12,62.7611,65.0,1026313,65.97,66.12,62.7611,65.0,1026313,0.0,1.0
2020-11-06,66.45,66.93,64.54,66.41,578950,66.45,66.93,64.54,66.41,578950,0.0,1.0
2020-11-09,68.1,70.4,67.52,69.38,1237878,68.1,70.4,67.52,69.38,1237878,0.0,1.0
2020-11-10,68.68,69.26,66.81,68.52,938207,68.68,69.26,66.81,68.52,938207,0.0,1.0
2020-11-11,69.56,70.4799,68.3,68.65,726605,69.56,70.4799,68.3,68.65,726605,0.0,1.0
2020-11-12,69.23,71.6205,68.92,69.56,881029,69.23,71.6205,68.92,69.56,881029,0.0,1.0
2020-11-13,68.54,70.98,68.43,70.08,822919,68.54,70.98,68.43,70.08,822919,0.0,1.0
2020-11-16,69.07,70.9029,67.4,70.0,779972,69.07,70.9029,67.4,70.0,779972,0.0,1.0
2020-11-17,70.79,71.45,67.64,68.46,1043441,70.79,71.45,67.64,68.46,1043441,0.0,1.0
2020-11-18,68.36,72.48,67.63,70.96,1099250,68.36,72.48,67.63,70.96,1099250,0.0,1.0
2020-11-19,68.92,72.5,68.38,69.64,1178470,68.92,72.5,68.38,69.64,1178470,0.0,1.0
2020-11-20,68.8,69.3,66.8539,68.07,719870,68.8,69.3,66.8539,68.07,719870,0.0,1.0
2020-11-23,68.2,69.5644,66.56,68.26,1101575,68.2,69.5644,66.56,68.26,1101575,0.0,1.0
2020-11-24,60.39,66.75,58.02,65.5,3523329,60.39,66.75,58.02,65.5,3523329,0.0,1.0
2020-11-25,57.02,60.17,56.05,60.17,1952457,57.02,60.17,56.05,60.17,1952457,0.0,1.0
2020-11-27,62.99,63.0,56.9474,57.01,1023713,62.99,63.0,56.9474,57.01,1023713,0.0,1.0
2020-11-30,62.53,65.62,61.92,63.25,1512321,62.53,65.62,61.92,63.25,1512321,0.0,1.0
2020-12-01,62.64,63.94,61.96,63.34,758391,62.64,63.94,61.96,63.34,758391,0.0,1.0
2020-12-02,64.72,65.0,61.21,62.03,878227,64.72,65.0,61.21,62.03,878227,0.0,1.0
2020-12-03,63.98,65.0,63.5,64.43,515059,63.98,65.0,63.5,64.43,515059,0.0,1.0
2020-12-04,65.29,65.57,63.0335,63.93,715159,65.29,65.57,63.0335,63.93,715159,0.0,1.0
2020-12-07,65.85,66.72,64.35,65.2,793536,65.85,66.72,64.35,65.2,793536,0.0,1.0
2020-12-08,68.18,68.34,65.7033,66.17,702512,68.18,68.34,65.7033,66.17,702512,0.0,1.0
2020-12-09,68.9,72.17,67.9781,68.66,1455867,68.9,72.17,67.9781,68.66,1455867,0.0,1.0
2020-12-10,74.005,74.11,68.1366,68.49,1395126,74.005,74.11,68.1366,68.49,1395126,0.0,1.0
2020-12-11,74.06,75.03,72.66,73.64,1008109,74.06,75.03,72.66,73.64,1008109,0.0,1.0
2020-12-14,74.91,78.27,74.68,74.68,1186180,74.91,78.27,74.68,74.68,1186180,0.0,1.0
2020-12-15,76.45,77.2,74.8106,75.75,888186,76.45,77.2,74.8106,75.75,888186,0.0,1.0
2020-12-16,77.63,77.96,74.95,76.92,842533,77.63,77.96,74.95,76.92,842533,0.0,1.0
2020-12-17,79.37,79.7,76.89,76.96,873940,79.37,79.7,76.89,76.96,873940,0.0,1.0
2020-12-18,80.16,82.06,79.05,79.97,2977864,80.16,82.06,79.05,79.97,2977864,0.0,1.0
2020-12-21,82.03,82.06,74.62,77.03,1441766,82.03,82.06,74.62,77.03,1441766,0.0,1.0
2020-12-22,82.83,83.9,80.82,82.67,1037569,82.83,83.9,80.82,82.67,1037569,0.0,1.0
2020-12-23,85.37,86.11,81.74,82.83,735773,85.37,86.11,81.74,82.83,735773,0.0,1.0
2020-12-24,84.19,86.75,83.62,84.92,313138,84.19,86.75,83.62,84.92,313138,0.0,1.0
2020-12-28,79.94,85.78,79.75,85.35,840720,79.94,85.78,79.75,85.35,840720,0.0,1.0
2020-12-29,78.04,79.95,75.25,79.71,838114,78.04,79.95,75.25,79.71,838114,0.0,1.0
2020-12-30,77.43,81.28,77.2901,78.78,693581,77.43,81.28,77.2901,78.78,693581,0.0,1.0
2020-12-31,76.73,77.87,75.68,77.81,677707,76.73,77.87,75.68,77.81,677707,0.0,1.0
2021-01-04,74.83,77.11,74.52,76.07,1164185,74.83,77.11,74.52,76.07,1164185,0.0,1.0
2021-01-05,72.63,74.57,70.45,74.57,1268776,72.63,74.57,70.45,74.57,1268776,0.0,1.0
2021-01-06,74.38,74.74,70.11,71.62,1720757,74.38,74.74,70.11,71.62,1720757,0.0,1.0
2021-01-07,79.47,79.49,75.0,75.0,989674,79.47,79.49,75.0,75.0,989674,0.0,1.0
2021-01-08,79.88,82.25,78.1,78.8475,937627,79.88,82.25,78.1,78.8475,937627,0.0,1.0
2021-01-11,80.11,81.22,78.03,79.0,833221,80.11,81.22,78.03,79.0,833221,0.0,1.0
2021-01-12,82.69,82.93,80.01,80.42,550420,82.69,82.93,80.01,80.42,550420,0.0,1.0
2021-01-13,81.0,84.55,80.89,82.11,709501,81.0,84.55,80.89,82.11,709501,0.0,1.0
2021-01-14,82.86,84.12,80.4,80.95,482697,82.86,84.12,80.4,80.95,482697,0.0,1.0
2021-01-15,80.74,84.35,80.52,81.9,650627,80.74,84.35,80.52,81.9,650627,0.0,1.0
2021-01-19,82.15,83.4543,80.61,80.61,538574,82.15,83.4543,80.61,80.61,538574,0.0,1.0
2021-01-20,83.44,84.98,82.4,82.59,659119,83.44,84.98,82.4,82.59,659119,0.0,1.0
2021-01-21,80.02,84.12,79.49,83.58,559007,80.02,84.12,79.49,83.58,559007,0.0,1.0
2021-01-22,82.07,82.24,79.5,79.81,822217,82.07,82.24,79.5,79.81,822217,0.0,1.0
2021-01-25,84.13,84.67,80.285,81.85,696519,84.13,84.67,80.285,81.85,696519,0.0,1.0
2021-01-26,81.14,85.88,80.86,84.29,677780,81.14,85.88,80.86,84.29,677780,0.0,1.0
2021-01-27,76.82,81.93,75.03,79.55,1005148,76.82,81.93,75.03,79.55,1005148,0.0,1.0
2021-01-28,77.75,79.29,76.5,78.16,719609,77.75,79.29,76.5,78.16,719609,0.0,1.0
2021-01-29,77.17,80.89,76.31,78.39,986375,77.17,80.89,76.31,78.39,986375,0.0,1.0
2021-02-01,79.76,80.395,77.2817,78.03,543682,79.76,80.395,77.2817,78.03,543682,0.0,1.0
2021-02-02,80.52,82.0,79.95,80.78,713377,80.52,82.0,79.95,80.78,713377,0.0,1.0
2021-02-03,80.33,81.89,79.45,79.92,568422,80.33,81.89,79.45,79.92,568422,0.0,1.0
2021-02-04,83.92,84.8872,79.77,81.61,921049,83.92,84.8872,79.77,81.61,921049,0.0,1.0
2021-02-05,90.47,91.6973,78.55,82.5,1490331,90.47,91.6973,78.55,82.5,1490331,0.0,1.0
2021-02-08,88.41,90.47,86.12,89.64,1156421,88.41,90.47,86.12,89.64,1156421,0.0,1.0
2021-02-09,89.8,91.1008,87.66,88.41,549820,89.8,91.1008,87.66,88.41,549820,0.0,1.0
2021-02-10,87.48,92.6,87.0119,90.0,940760,87.48,92.6,87.0119,90.0,940760,0.0,1.0
2021-02-11,88.34,90.42,86.66,88.95,610652,88.34,90.42,86.66,88.95,610652,0.0,1.0
2021-02-12,88.2,89.9089,86.7,88.46,489166,88.2,89.9089,86.7,88.46,489166,0.0,1.0
2021-02-16,87.4,89.36,85.37,89.03,565831,87.4,89.36,85.37,89.03,565831,0.0,1.0
2021-02-17,86.7,87.82,84.5866,86.71,848083,86.7,87.82,84.5866,86.71,848083,0.0,1.0
2021-02-18,86.46,86.97,83.0,84.69,749077,86.46,86.97,83.0,84.69,749077,0.0,1.0
2021-02-19,89.51,90.4,86.0635,87.3,679126,89.51,90.4,86.0635,87.3,679126,0.0,1.0
2021-02-22,85.0,89.373,84.71,88.29,765678,85.0,89.373,84.71,88.29,765678,0.0,1.0
2021-02-23,81.75,83.0,78.01,82.82,1327271,81.75,83.0,78.01,82.82,1327271,0.0,1.0
2021-02-24,85.03,85.4814,80.42,82.48,697535,85.03,85.4814,80.42,82.48,697535,0.0,1.0
2021-02-25,82.2,86.44,81.1,84.16,614724,82.2,86.44,81.1,84.16,614724,0.0,1.0
2021-02-26,79.66,84.49,78.91,83.01,1053117,79.66,84.49,78.91,83.01,1053117,0.0,1.0
2021-03-01,83.78,84.45,81.06,81.14,567615,83.78,84.45,81.06,81.14,567615,0.0,1.0
2021-03-02,80.63,83.89,80.32,83.25,722657,80.63,83.89,80.32,83.25,722657,0.0,1.0
2021-03-03,75.48,80.97,75.17,80.61,900406,75.48,80.97,75.17,80.61,900406,0.0,1.0
2021-03-04,69.56,77.0776,68.07,77.0776,1767603,69.56,77.0776,68.07,77.0776,1767603,0.0,1.0
2021-03-05,69.0,70.495,62.99,70.0,1614160,69.0,70.495,62.99,70.0,1614160,0.0,1.0
2021-03-08,64.58,71.08,64.3,69.1,1191259,64.58,71.08,64.3,69.1,1191259,0.0,1.0
2021-03-09,69.87,71.5,65.81,65.82,913193,69.87,71.5,65.81,65.82,913193,0.0,1.0
2021-03-10,69.63,73.48,69.2,71.44,732294,69.63,73.48,69.2,71.44,732294,0.0,1.0
2021-03-11,73.18,73.64,70.87,71.61,658961,73.18,73.64,70.87,71.61,658961,0.0,1.0
2021-03-12,72.74,72.84,70.315,72.11,513180,72.74,72.84,70.315,72.11,513180,0.0,1.0
2021-03-15,71.85,73.21,70.48,72.9,804400,71.85,73.21,70.48,72.9,804400,0.0,1.0
2021-03-16,71.97,74.4589,70.44,73.4,525057,71.97,74.4589,70.44,73.4,525057,0.0,1.0
2021-03-17,72.57,73.38,69.5,70.47,461228,72.57,73.38,69.5,70.47,461228,0.0,1.0
2021-03-18,67.84,71.7514,67.69,71.01,692643,67.84,71.7514,67.69,71.01,692643,0.0,1.0
2021-03-19,67.4,68.85,65.5853,67.86,2059122,67.4,68.85,65.5853,67.86,2059122,0.0,1.0
2021-03-22,70.5,71.1,68.26,68.77,803812,70.5,71.1,68.26,68.77,803812,0.0,1.0
2021-03-23,66.07,69.73,65.78,69.13,730545,66.07,69.73,65.78,69.13,730545,0.0,1.0
2021-03-24,62.82,67.25,62.43,66.23,810189,62.82,67.25,62.43,66.23,810189,0.0,1.0
2021-03-25,65.21,65.605,61.03,61.54,1204118,65.21,65.605,61.03,61.54,1204118,0.0,1.0
2021-03-26,62.95,65.7102,61.32,65.46,883895,62.95,65.7102,61.32,65.46,883895,0.0,1.0
2021-03-29,61.35,64.03,60.66,62.57,700959,61.35,64.03,60.66,62.57,700959,0.0,1.0
2021-03-30,63.69,64.41,60.64,61.58,638780,63.69,64.41,60.64,61.58,638780,0.0,1.0
2021-03-31,66.31,69.39,64.36,64.5,982410,66.31,69.39,64.36,64.5,982410,0.0,1.0
2021-04-01,67.07,69.5,66.41,67.23,530812,67.07,69.5,66.41,67.23,530812,0.0,1.0
2021-04-05,67.22,69.11,65.87,68.41,461468,67.22,69.11,65.87,68.41,461468,0.0,1.0
2021-04-06,65.15,67.56,65.03,66.0,414384,65.15,67.56,65.03,66.0,414384,0.0,1.0
2021-04-07,63.39,65.45,63.16,64.79,526881,63.39,65.45,63.16,64.79,526881,0.0,1.0
2021-04-08,63.71,65.74,63.4,64.96,399112,63.71,65.74,63.4,64.96,399112,0.0,1.0
2021-04-09,62.15,63.25,61.29,63.2,783288,62.15,63.25,61.29,63.2,783288,0.0,1.0
2021-04-12,62.78,62.9,60.52,62.01,493680,62.78,62.9,60.52,62.01,493680,0.0,1.0
2021-04-13,63.93,64.7,62.12,63.65,406897,63.93,64.7,62.12,63.65,406897,0.0,1.0
2021-04-14,67.17,68.22,64.45,64.57,648737,67.17,68.22,64.45,64.57,648737,0.0,1.0
2021-04-15,67.98,69.7,66.24,69.65,720699,67.98,69.7,66.24,69.65,720699,0.0,1.0
2021-04-16,67.65,69.47,67.23,68.49,636217,67.65,69.47,67.23,68.49,636217,0.0,1.0
2021-04-19,67.0,68.45,65.91,66.49,537964,67.0,68.45,65.91,66.49,537964,0.0,1.0
2021-04-20,68.12,68.86,65.43,66.91,466596,68.12,68.86,65.43,66.91,466596,0.0,1.0
2021-04-21,69.03,69.24,66.68,67.84,554574,69.03,69.24,66.68,67.84,554574,0.0,1.0
2021-04-22,70.99,72.15,68.42,69.6,712614,70.99,72.15,68.42,69.6,712614,0.0,1.0
2021-04-23,71.59,72.35,70.495,71.58,558993,71.59,72.35,70.495,71.58,558993,0.0,1.0
2021-04-26,74.5,74.93,71.59,72.0,653906,74.5,74.93,71.59,72.0,653906,0.0,1.0
2021-04-27,74.52,75.41,73.66,75.0,663489,74.52,75.41,73.66,75.0,663489,0.0,1.0
2021-04-28,75.96,76.71,74.52,74.53,721615,75.96,76.71,74.52,74.53,721615,0.0,1.0
2021-04-29,75.76,77.12,73.47,77.12,607358,75.76,77.12,73.47,77.12,607358,0.0,1.0
2021-04-30,72.76,77.28,71.97,75.0,926724,72.76,77.28,71.97,75.0,926724,0.0,1.0
2021-05-03,70.24,73.98,70.21,73.0,559657,70.24,73.98,70.21,73.0,559657,0.0,1.0
2021-05-04,66.48,70.06,66.13,68.04,836135,66.48,70.06,66.13,68.04,836135,0.0,1.0
2021-05-05,66.47,68.65,65.19,66.06,930495,66.47,68.65,65.19,66.06,930495,0.0,1.0
2021-05-06,65.66,66.04,61.91,65.5,915620,65.66,66.04,61.91,65.5,915620,0.0,1.0
2021-05-07,66.38,67.5,65.16,66.71,641695,66.38,67.5,65.16,66.71,641695,0.0,1.0
2021-05-10,66.1,67.29,64.42,65.95,817753,66.1,67.29,64.42,65.95,817753,0.0,1.0
2021-05-11,69.81,71.11,63.5,64.15,781756,69.81,71.11,63.5,64.15,781756,0.0,1.0
2021-05-12,68.7,70.51,68.22,68.44,636855,68.7,70.51,68.22,68.44,636855,0.0,1.0
2021-05-13,67.88,69.9053,65.9157,69.39,688940,67.88,69.9053,65.9157,69.39,688940,0.0,1.0
2021-05-14,72.83,74.1259,68.0,68.43,695555,72.83,74.1259,68.0,68.43,695555,0.0,1.0
2021-05-17,73.05,73.95,70.56,72.32,591174,73.05,73.95,70.56,72.32,591174,0.0,1.0
2021-05-18,72.26,75.255,72.125,73.93,521462,72.26,75.255,72.125,73.93,521462,0.0,1.0
2021-05-19,71.42,72.3592,70.0601,70.45,729696,71.42,72.3592,70.0601,70.45,729696,0.0,1.0
2021-05-20,74.74,76.015,71.9899,72.11,721474,74.74,76.015,71.9899,72.11,721474,0.0,1.0
2021-05-21,74.23,75.99,73.82,75.59,370644,74.23,75.99,73.82,75.59,370644,0.0,1.0
2021-05-24,74.84,75.2599,74.1,75.17,451454,74.84,75.2599,74.1,75.17,451454,0.0,1.0
2021-05-25,73.87,76.64,73.485,75.23,580990,73.87,76.64,73.485,75.23,580990,0.0,1.0
2021-05-26,73.47,74.66,72.6,74.66,418363,73.47,74.66,72.6,74.66,418363,0.0,1.0
2021-05-27,72.77,74.06,72.41,74.06,1149509,72.77,74.06,72.41,74.06,1149509,0.0,1.0
2021-05-28,72.6,74.4,72.36,73.19,961508,72.6,74.4,72.36,73.19,961508,0.0,1.0
2021-06-01,71.91,73.51,71.5919,72.51,903985,71.91,73.51,71.5919,72.51,903985,0.0,1.0
2021-06-02,72.24,72.33,71.215,71.75,1251106,72.24,72.33,71.215,71.75,1251106,0.0,1.0
2021-06-03,72.52,72.842,71.03,72.37,848510,72.52,72.842,71.03,72.37,848510,0.0,1.0
2021-06-04,76.14,76.37,72.76,72.93,724102,76.14,76.37,72.76,72.93,724102,0.0,1.0
2021-06-07,80.68,81.515,76.19,76.29,882862,80.68,81.515,76.19,76.29,882862,0.0,1.0
2021-06-08,81.09,81.825,78.42,80.71,685363,81.09,81.825,78.42,80.71,685363,0.0,1.0
2021-06-09,81.81,82.86,81.1,81.86,779871,81.81,82.86,81.1,81.86,779871,0.0,1.0
2021-06-10,83.72,84.41,80.8,81.7,718758,83.72,84.41,80.8,81.7,718758,0.0,1.0
2021-06-11,88.71,90.64,86.4,86.72,1568346,88.71,90.64,86.4,86.72,1568346,0.0,1.0
2021-06-14,88.41,89.77,87.52,88.0,685113,88.41,89.77,87.52,88.0,685113,0.0,1.0
2021-06-15,86.63,89.17,85.72,88.59,741755,86.63,89.17,85.72,88.59,741755,0.0,1.0
2021-06-16,85.84,87.3625,83.89,86.65,622725,85.84,87.3625,83.89,86.65,622725,0.0,1.0
2021-06-17,85.98,86.93,84.93,85.44,532775,85.98,86.93,84.93,85.44,532775,0.0,1.0
2021-06-18,85.64,86.71,84.51,85.03,1264884,85.64,86.71,84.51,85.03,1264884,0.0,1.0
2021-06-21,89.81,90.6,85.81,85.94,856559,89.81,90.6,85.81,85.94,856559,0.0,1.0
2021-06-22,88.83,89.63,87.52,89.22,723267,88.83,89.63,87.52,89.22,723267,0.0,1.0
2021-06-23,88.09,93.66,87.35,90.0,1052436,88.09,93.66,87.35,90.0,1052436,0.0,1.0
2021-06-24,89.51,90.405,88.48,88.69,705824,89.51,90.405,88.48,88.69,705824,0.0,1.0
2021-06-25,90.32,90.4357,88.3,89.34,1632883,90.32,90.4357,88.3,89.34,1632883,0.0,1.0
2021-06-28,86.22,91.0,85.93,89.4065,776236,86.22,91.0,85.93,89.4065,776236,0.0,1.0
2021-06-29,81.5,86.48,81.47,86.0,1119894,81.5,86.48,81.47,86.0,1119894,0.0,1.0
2021-06-30,82.82,84.31,81.0,81.01,645984,82.82,84.31,81.0,81.01,645984,0.0,1.0
2021-07-01,84.96,86.01,82.2,82.71,685569,84.96,86.01,82.2,82.71,685569,0.0,1.0
2021-07-02,63.13,69.25,60.0,67.04,7344481,63.13,69.25,60.0,67.04,7344481,0.0,1.0
2021-07-06,63.07,67.4394,62.19,65.01,2710089,63.07,67.4394,62.19,65.01,2710089,0.0,1.0
2021-07-07,63.73,64.305,61.5319,62.68,1517462,63.73,64.305,61.5319,62.68,1517462,0.0,1.0
2021-07-08,65.32,66.01,61.505,62.35,923617,65.32,66.01,61.505,62.35,923617,0.0,1.0
2021-07-09,67.14,67.46,64.73,65.81,799290,67.14,67.46,64.73,65.81,799290,0.0,1.0
2021-07-12,65.78,68.73,65.64,67.14,492047,65.78,68.73,65.64,67.14,492047,0.0,1.0
2021-07-13,63.41,65.6,63.32,65.01,570789,63.41,65.6,63.32,65.01,570789,0.0,1.0
2021-07-14,62.54,63.92,61.69,63.92,741651,62.54,63.92,61.69,63.92,741651,0.0,1.0
2021-07-15,63.15,63.34,61.59,62.56,478713,63.15,63.34,61.59,62.56,478713,0.0,1.0
2021-07-16,63.43,64.6,62.26,63.73,516719,63.43,64.6,62.26,63.73,516719,0.0,1.0
2021-07-19,65.55,66.15,62.1101,62.35,854512,65.55,66.15,62.1101,62.35,854512,0.0,1.0
2021-07-20,67.91,68.11,65.51,65.66,906275,67.91,68.11,65.51,65.66,906275,0.0,1.0
2021-07-21,68.08,68.75,65.9716,67.92,536232,68.08,68.75,65.9716,67.92,536232,0.0,1.0
2021-07-22,67.92,69.16,66.51,68.25,456587,67.92,69.16,66.51,68.25,456587,0.0,1.0
2021-07-23,68.37,68.63,66.56,67.97,408413,68.37,68.63,66.56,67.97,408413,0.0,1.0
2021-07-26,66.73,68.75,66.24,68.2,855576,66.73,68.75,66.24,68.2,855576,0.0,1.0
2021-07-27,65.95,66.58,64.07,66.58,485086,65.95,66.58,64.07,66.58,485086,0.0,1.0
2021-07-28,68.37,68.59,65.38,66.31,671404,68.37,68.59,65.38,66.31,671404,0.0,1.0
2021-07-29,68.32,70.97,68.02,69.7,628380,68.32,70.97,68.02,69.7,628380,0.0,1.0
2021-07-30,69.29,69.54,67.59,67.83,537921,69.29,69.54,67.59,67.83,537921,0.0,1.0
2021-08-02,68.01,71.0,67.95,69.54,528159,68.01,71.0,67.95,69.54,528159,0.0,1.0
2021-08-03,66.75,68.8,66.07,68.18,558607,66.75,68.8,66.07,68.18,558607,0.0,1.0
2021-08-04,66.12,67.93,65.824,66.29,608491,66.12,67.93,65.824,66.29,608491,0.0,1.0
2021-08-05,68.05,69.01,65.64,65.94,714455,68.05,69.01,65.64,65.94,714455,0.0,1.0
2021-08-06,64.79,67.57,62.5,66.36,1177800,64.79,67.57,62.5,66.36,1177800,0.0,1.0
2021-08-09,62.78,65.815,61.7767,65.0,954031,62.78,65.815,61.7767,65.0,954031,0.0,1.0
2021-08-10,61.21,63.94,60.95,63.62,674925,61.21,63.94,60.95,63.62,674925,0.0,1.0
2021-08-11,58.95,61.99,57.92,61.21,1338289,58.95,61.99,57.92,61.21,1338289,0.0,1.0
2021-08-12,59.79,60.27,58.5,58.84,671158,59.79,60.27,58.5,58.84,671158,0.0,1.0
2021-08-13,60.52,61.7959,58.96,59.82,554758,60.52,61.7959,58.96,59.82,554758,0.0,1.0
2021-08-16,60.73,61.71,60.02,60.02,402389,60.73,61.71,60.02,60.02,402389,0.0,1.0
2021-08-17,60.67,60.98,58.99,60.09,495672,60.67,60.98,58.99,60.09,495672,0.0,1.0
2021-08-18,59.77,61.26,59.25,60.54,306151,59.77,61.26,59.25,60.54,306151,0.0,1.0
2021-08-19,58.38,60.1,58.26,59.3,440415,58.38,60.1,58.26,59.3,440415,0.0,1.0
2021-08-20,59.93,61.02,58.13,58.39,491120,59.93,61.02,58.13,58.39,491120,0.0,1.0
2021-08-23,62.15,62.91,60.55,60.9,585395,62.15,62.91,60.55,60.9,585395,0.0,1.0
2021-08-24,62.94,63.0,61.26,62.04,375157,62.94,63.0,61.26,62.04,375157,0.0,1.0
2021-08-25,64.13,64.5,62.07,62.6,402374,64.13,64.5,62.07,62.6,402374,0.0,1.0
2021-08-26,64.16,65.43,63.6748,63.77,476768,64.16,65.43,63.6748,63.77,476768,0.0,1.0
2021-08-27,66.07,67.93,64.2,64.39,707065,66.07,67.93,64.2,64.39,707065,0.0,1.0
2021-08-30,66.84,68.4,66.0,66.07,566991,66.84,68.4,66.0,66.07,566991,0.0,1.0
2021-08-31,67.12,68.16,66.43,67.07,417298,67.12,68.16,66.43,67.07,417298,0.0,1.0
2021-09-01,68.49,68.99,67.12,67.34,450377,68.49,68.99,67.12,67.34,450377,0.0,1.0
2021-09-02,69.1,69.65,68.23,69.0,371403,69.1,69.65,68.23,69.0,371403,0.0,1.0
2021-09-03,67.55,69.05,67.06,68.76,340284,67.55,69.05,67.06,68.76,340284,0.0,1.0
2021-09-07,65.62,68.84,64.86,67.2,515004,65.62,68.84,64.86,67.2,515004,0.0,1.0
2021-09-08,65.85,66.37,65.0,65.7,338430,65.85,66.37,65.0,65.7,338430,0.0,1.0
2021-09-09,65.29,66.68,65.02,65.75,311248,65.29,66.68,65.02,65.75,311248,0.0,1.0
2021-09-10,63.99,65.6699,63.94,65.5,370424,63.99,65.6699,63.94,65.5,370424,0.0,1.0
2021-09-13,64.4,64.95,62.25,63.76,483288,64.4,64.95,62.25,63.76,483288,0.0,1.0
2021-09-14,62.52,65.15,62.25,64.64,386324,62.52,65.15,62.25,64.64,386324,0.0,1.0
2021-09-15,63.51,63.79,61.87,62.46,472087,63.51,63.79,61.87,62.46,472087,0.0,1.0
2021-09-16,63.66,63.8523,62.285,63.43,350115,63.66,63.8523,62.285,63.43,350115,0.0,1.0
2021-09-17,64.93,65.01,62.61,64.24,1753927,64.93,65.01,62.61,64.24,1753927,0.0,1.0
2021-09-20,62.4,64.5474,61.965,63.58,454917,62.4,64.5474,61.965,63.58,454917,0.0,1.0
2021-09-21,62.36,63.94,62.1304,62.61,326964,62.36,63.94,62.1304,62.61,326964,0.0,1.0
2021-09-22,62.75,63.115,61.89,62.47,308403,62.75,63.115,61.89,62.47,308403,0.0,1.0
2021-09-23,64.7,64.83,61.89,62.69,508928,64.7,64.83,61.89,62.69,508928,0.0,1.0
2021-09-24,65.37,65.56,63.41,63.96,592781,65.37,65.56,63.41,63.96,592781,0.0,1.0
2021-09-27,65.56,65.84,63.91,65.44,534266,65.56,65.84,63.91,65.44,534266,0.0,1.0
2021-09-28,60.65,64.91,60.4501,64.91,647666,60.65,64.91,60.4501,64.91,647666,0.0,1.0
2021-09-29,60.63,61.89,60.22,60.37,473874,60.63,61.89,60.22,60.37,473874,0.0,1.0
2021-09-30,62.43,63.55,61.02,61.38,547970,62.43,63.55,61.02,61.38,547970,0.0,1.0
2021-10-01,62.6,62.98,60.41,62.28,456871,62.6,62.98,60.41,62.28,456871,0.0,1.0
2021-10-04,61.71,62.255,60.8,62.25,415721,61.71,62.255,60.8,62.25,415721,0.0,1.0
2021-10-05,60.05,62.4,59.75,61.84,509992,60.05,62.4,59.75,61.84,509992,0.0,1.0
2021-10-06,58.09,60.32,57.94,59.41,603287,58.09,60.32,57.94,59.41,603287,0.0,1.0
2021-10-07,58.98,60.5,58.32,58.5,454415,58.98,60.5,58.32,58.5,454415,0.0,1.0
2021-10-08,60.33,60.5999,58.7346,59.23,708788,60.33,60.5999,58.7346,59.23,708788,0.0,1.0
2021-10-11,60.1,60.9105,59.12,59.83,347952,60.1,60.9105,59.12,59.83,347952,0.0,1.0
2021-10-12,63.27,63.44,59.77,60.48,533264,63.27,63.44,59.77,60.48,533264,0.0,1.0
2021-10-13,63.37,64.5,62.36,63.4,369776,63.37,64.5,62.36,63.4,369776,0.0,1.0
2021-10-14,66.83,66.92,63.909,63.99,540091,66.83,66.92,63.909,63.99,540091,0.0,1.0
2021-10-15,66.16,67.94,65.41,67.83,559858,66.16,67.94,65.41,67.83,559858,0.0,1.0
2021-10-18,66.14,66.41,65.38,65.92,304985,66.14,66.41,65.38,65.92,304985,0.0,1.0
2021-10-19,67.07,67.61,66.18,66.73,272205,67.07,67.61,66.18,66.73,272205,0.0,1.0
2021-10-20,66.75,67.04,65.58,66.81,289282,66.75,67.04,65.58,66.81,289282,0.0,1.0
2021-10-21,66.89,67.7037,66.65,66.9,229541,66.89,67.7037,66.65,66.9,229541,0.0,1.0
2021-10-22,66.03,66.91,64.9012,66.91,396238,66.03,66.91,64.9012,66.91,396238,0.0,1.0
2021-10-25,65.85,66.84,65.03,65.78,492571,65.85,66.84,65.03,65.78,492571,0.0,1.0
2021-10-26,66.09,67.28,65.32,66.43,512875,66.09,67.28,65.32,66.43,512875,0.0,1.0
2021-10-27,64.49,66.4286,64.47,66.25,268545,64.49,66.4286,64.47,66.25,268545,0.0,1.0
2021-10-28,65.4,65.56,63.68,64.51,379971,65.4,65.56,63.68,64.51,379971,0.0,1.0
2021-10-29,63.82,65.37,63.35,64.77,459434,63.82,65.37,63.35,64.77,459434,0.0,1.0
2021-11-01,70.99,71.01,63.61,63.97,754229,70.99,71.01,63.61,63.97,754229,0.0,1.0
2021-11-02,75.9,75.97,70.01,70.99,578460,75.9,75.97,70.01,70.99,578460,0.0,1.0
2021-11-03,80.43,81.36,76.5001,77.1509,1059544,80.43,81.36,76.5001,77.1509,1059544,0.0,1.0
2021-11-04,81.55,82.07,77.06,80.025,578079,81.55,82.07,77.06,80.025,578079,0.0,1.0
2021-11-05,80.73,83.22,79.645,81.85,701118,80.73,83.22,79.645,81.85,701118,0.0,1.0
2021-11-08,82.51,83.88,81.465,81.83,443627,82.51,83.88,81.465,81.83,443627,0.0,1.0
2021-11-09,81.02,84.83,80.65,83.0,476022,81.02,84.83,80.65,83.0,476022,0.0,1.0
2021-11-10,76.6,82.325,76.07,81.16,610970,76.6,82.325,76.07,81.16,610970,0.0,1.0
2021-11-11,75.78,78.18,75.47,77.45,393728,75.78,78.18,75.47,77.45,393728,0.0,1.0
2021-11-12,73.94,76.9176,72.32,76.5,537051,73.94,76.9176,72.32,76.5,537051,0.0,1.0
2021-11-15,65.9,74.01,65.54,73.38,1389879,65.9,74.01,65.54,73.38,1389879,0.0,1.0
2021-11-16,63.93,67.33,63.7271,65.72,752737,63.93,67.33,63.7271,65.72,752737,0.0,1.0
2021-11-17,63.74,64.67,63.11,63.68,490893,63.74,64.67,63.11,63.68,490893,0.0,1.0
2021-11-18,70.75,72.0,68.0,68.9,1877943,70.75,72.0,68.0,68.9,1877943,0.0,1.0
2021-11-19,71.11,71.45,68.54,70.31,786694,71.11,71.45,68.54,70.31,786694,0.0,1.0
2021-11-22,69.28,73.23,69.0,73.0,782521,69.28,73.23,69.0,73.0,782521,0.0,1.0
2021-11-23,70.89,70.98,66.09,68.0,985557,70.89,70.98,66.09,68.0,985557,0.0,1.0
2021-11-24,74.04,74.7,68.9,70.36,590642,74.04,74.7,68.9,70.36,590642,0.0,1.0
2021-11-26,72.02,73.68,69.7,72.39,650640,72.02,73.68,69.7,72.39,650640,0.0,1.0
2021-11-29,71.17,74.32,70.71,73.57,580322,71.17,74.32,70.71,73.57,580322,0.0,1.0
2021-11-30,70.05,72.95,67.2,70.99,830040,70.05,72.95,67.2,70.99,830040,0.0,1.0
2021-12-01,67.0,71.45,66.94,70.65,699990,67.0,71.45,66.94,70.65,699990,0.0,1.0
2021-12-02,69.69,69.85,66.54,67.42,547035,69.69,69.85,66.54,67.42,547035,0.0,1.0
2021-12-03,67.5,70.4087,66.77,70.17,715654,67.5,70.4087,66.77,70.17,715654,0.0,1.0
2021-12-06,65.83,67.5,63.45,67.26,775070,65.83,67.5,63.45,67.26,775070,0.0,1.0
2021-12-07,71.67,72.82,67.34,67.63,796630,71.67,72.82,67.34,67.63,796630,0.0,1.0
2021-12-08,73.96,74.77,71.05,72.32,660840,73.96,74.77,71.05,72.32,660840,0.0,1.0
2021-12-09,70.83,74.5,70.74,73.27,507885,70.83,74.5,70.74,73.27,507885,0.0,1.0
2021-12-10,70.07,73.03,69.28,70.5936,514991,70.07,73.03,69.28,70.5936,514991,0.0,1.0
2021-12-13,71.48,72.83,69.5,70.29,596053,71.48,72.83,69.5,70.29,596053,0.0,1.0
2021-12-14,68.45,71.43,67.41,69.54,611070,68.45,71.43,67.41,69.54,611070,0.0,1.0
2021-12-15,70.35,70.39,65.64,67.98,750124,70.35,70.39,65.64,67.98,750124,0.0,1.0
2021-12-16,65.16,70.7,65.01,70.66,1062303,65.16,70.7,65.01,70.66,1062303,0.0,1.0
2021-12-17,69.66,70.14,65.01,65.01,1648104,69.66,70.14,65.01,65.01,1648104,0.0,1.0
2021-12-20,70.53,71.1,67.83,68.91,714938,70.53,71.1,67.83,68.91,714938,0.0,1.0
2021-12-21,70.1,71.15,69.29,71.0,424763,70.1,71.15,69.29,71.0,424763,0.0,1.0
2021-12-22,69.82,70.15,68.26,70.0,432639,69.82,70.15,68.26,70.0,432639,0.0,1.0
2021-12-23,70.25,71.0,69.07,70.0,515939,70.25,71.0,69.07,70.0,515939,0.0,1.0
2021-12-27,66.3,70.24,66.14,70.01,621865,66.3,70.24,66.14,70.01,621865,0.0,1.0
2021-12-28,66.06,68.5,65.94,66.5,349577,66.06,68.5,65.94,66.5,349577,0.0,1.0
2021-12-29,66.77,67.0,65.12,66.1,340228,66.77,67.0,65.12,66.1,340228,0.0,1.0
2021-12-30,67.35,69.23,66.83,67.5,463044,67.35,69.23,66.83,67.5,463044,0.0,1.0
2021-12-31,66.3,68.94,65.51,67.05,476349,66.3,68.94,65.51,67.05,476349,0.0,1.0
2022-01-03,69.97,70.09,63.72,66.25,674385,69.97,70.09,63.72,66.25,674385,0.0,1.0
2022-01-04,65.04,69.83,64.245,68.61,867696,65.04,69.83,64.245,68.61,867696,0.0,1.0
2022-01-05,60.18,65.64,59.945,64.35,1068739,60.18,65.64,59.945,64.35,1068739,0.0,1.0
2022-01-06,60.9,62.09,58.03,60.28,608538,60.9,62.09,58.03,60.28,608538,0.0,1.0
2022-01-07,58.95,62.25,58.79,60.48,560761,58.95,62.25,58.79,60.48,560761,0.0,1.0
2022-01-10,59.53,59.68,57.05,58.22,539846,59.53,59.68,57.05,58.22,539846,0.0,1.0
2022-01-11,60.22,60.69,58.12,59.62,559754,60.22,60.69,58.12,59.62,559754,0.0,1.0
2022-01-12,58.22,61.2484,58.16,60.54,597555,58.22,61.2484,58.16,60.54,597555,0.0,1.0
2022-01-13,57.58,58.94,57.3301,58.39,510516,57.58,58.94,57.3301,58.39,510516,0.0,1.0
2022-01-14,57.81,58.96,55.2777,56.85,593920,57.81,58.96,55.2777,56.85,593920,0.0,1.0
2022-01-18,54.13,56.4699,54.02,56.39,587820,54.13,56.4699,54.02,56.39,587820,0.0,1.0
2022-01-19,53.79,56.0,53.64,55.64,594253,53.79,56.0,53.64,55.64,594253,0.0,1.0
2022-01-20,52.51,55.59,52.35,54.3,884255,52.51,55.59,52.35,54.3,884255,0.0,1.0
2022-01-21,50.84,53.49,50.82,51.62,766431,50.84,53.49,50.82,51.62,766431,0.0,1.0
2022-01-24,52.79,53.32,47.2919,49.31,1130596,52.79,53.32,47.2919,49.31,1130596,0.0,1.0
2022-01-25,50.99,52.52,49.34,51.74,667627,50.99,52.52,49.34,51.74,667627,0.0,1.0
2022-01-26,50.53,54.38,50.26,52.07,843513,50.53,54.38,50.26,52.07,843513,0.0,1.0
2022-01-27,48.2,51.56,48.07,51.2,585811,48.2,51.56,48.07,51.2,585811,0.0,1.0
2022-01-28,50.09,50.1,46.6801,48.6,729853,50.09,50.1,46.6801,48.6,729853,0.0,1.0
2022-01-31,52.76,52.81,47.8,48.24,1048040,52.76,52.81,47.8,48.24,1048040,0.0,1.0
2022-02-01,55.1,55.47,51.53,53.15,654788,55.1,55.47,51.53,53.15,654788,0.0,1.0
2022-02-02,52.63,55.0576,51.99,54.92,606326,52.63,55.0576,51.99,54.92,606326,0.0,1.0
2022-02-03,48.99,50.44,47.5,48.3259,1128422,48.99,50.44,47.5,48.3259,1128422,0.0,1.0
2022-02-04,49.75,50.89,48.89,49.2,697724,49.75,50.89,48.89,49.2,697724,0.0,1.0
2022-02-07,52.1,52.85,49.62,49.68,943221,52.1,52.85,49.62,49.68,943221,0.0,1.0
2022-02-08,52.14,52.76,50.6826,51.57,580943,52.14,52.76,50.6826,51.57,580943,0.0,1.0
2022-02-09,54.66,54.71,53.02,53.02,556761,54.66,54.71,53.02,53.02,556761,0.0,1.0
2022-02-10,53.22,56.25,52.22,52.5396,687001,53.22,56.25,52.22,52.5396,687001,0.0,1.0
2022-02-11,50.65,54.12,50.45,53.4328,868800,50.65,54.12,50.45,53.4328,868800,0.0,1.0
2022-02-14,49.8,51.75,49.585,50.69,476653,49.8,51.75,49.585,50.69,476653,0.0,1.0
2022-02-15,50.22,51.31,49.81,50.6,560512,50.22,51.31,49.81,50.6,560512,0.0,1.0
2022-02-16,49.27,50.04,48.08,50.04,543052,49.27,50.04,48.08,50.04,543052,0.0,1.0
2022-02-17,45.18,48.85,44.79,48.2459,1087081,45.18,48.85,44.79,48.2459,1087081,0.0,1.0
2022-02-18,44.25,46.09,43.96,45.14,844393,44.25,46.09,43.96,45.14,844393,0.0,1.0
2022-02-22,43.12,45.21,43.06,43.78,725907,43.12,45.21,43.06,43.78,725907,0.0,1.0
2022-02-23,41.53,43.97,41.5,43.44,916443,41.53,43.97,41.5,43.44,916443,0.0,1.0
2022-02-24,43.72,43.78,39.42,39.67,1211878,43.72,43.78,39.42,39.67,1211878,0.0,1.0
2022-02-25,43.99,44.445,42.7,44.02,632431,43.99,44.445,42.7,44.02,632431,0.0,1.0
2022-02-28,44.0,45.75,42.64,43.64,799086,44.0,45.75,42.64,43.64,799086,0.0,1.0
2022-03-01,44.31,45.58,43.36,43.87,719830,44.31,45.58,43.36,43.87,719830,0.0,1.0
2022-03-02,45.54,45.88,43.695,44.6,586457,45.54,45.88,43.695,44.6,586457,0.0,1.0
2022-03-03,43.62,46.805,43.02,45.8,780755,43.62,46.805,43.02,45.8,780755,0.0,1.0
2022-03-04,42.92,44.48,42.57,42.96,408946,42.92,44.48,42.57,42.96,408946,0.0,1.0
2022-03-07,41.98,43.6,41.8,42.81,527324,41.98,43.6,41.8,42.81,527324,0.0,1.0
2022-03-08,41.33,43.43,40.7,41.74,558912,41.33,43.43,40.7,41.74,558912,0.0,1.0
2022-03-09,44.58,44.98,42.3063,42.45,507083,44.58,44.98,42.3063,42.45,507083,0.0,1.0
2022-03-10,43.32,44.32,42.53,43.45,345159,43.32,44.32,42.53,43.45,345159,0.0,1.0
2022-03-11,41.78,44.52,41.675,44.0,410854,41.78,44.52,41.675,44.0,410854,0.0,1.0
2022-03-14,39.62,42.94,38.89,41.64,818157,39.62,42.94,38.89,41.64,818157,0.0,1.0
2022-03-15,40.72,41.44,39.7101,40.37,663139,40.72,41.44,39.7101,40.37,663139,0.0,1.0
2022-03-16,43.72,43.78,41.25,41.7,711503,43.72,43.78,41.25,41.7,711503,0.0,1.0
2022-03-17,46.69,46.95,43.0,43.37,770182,46.69,46.95,43.0,43.37,770182,0.0,1.0
2022-03-18,47.38,48.76,46.865,47.0,1987544,47.38,48.76,46.865,47.0,1987544,0.0,1.0
2022-03-21,45.4,46.88,45.0,46.81,465481,45.4,46.88,45.0,46.81,465481,0.0,1.0
2022-03-22,47.53,48.015,45.37,45.95,690692,47.53,48.015,45.37,45.95,690692,0.0,1.0
2022-03-23,45.58,47.5299,45.43,47.37,528446,45.58,47.5299,45.43,47.37,528446,0.0,1.0
2022-03-24,47.11,47.13,45.6,45.99,849531,47.11,47.13,45.6,45.99,849531,0.0,1.0
2022-03-25,44.11,45.88,43.435,45.36,1246160,44.11,45.88,43.435,45.36,1246160,0.0,1.0
2022-03-28,44.78,46.27,42.9001,44.26,569473,44.78,46.27,42.9001,44.26,569473,0.0,1.0
2022-03-29,46.72,46.96,45.4898,45.67,650423,46.72,46.96,45.4898,45.67,650423,0.0,1.0
2022-03-30,45.59,48.31,45.34,46.41,703170,45.59,48.31,45.34,46.41,703170,0.0,1.0
2022-03-31,45.99,47.11,45.76,45.8,711527,45.99,47.11,45.76,45.8,711527,0.0,1.0
2022-04-01,49.2,50.42,46.16,46.16,1032427,49.2,50.42,46.16,46.16,1032427,0.0,1.0
2022-04-04,50.61,50.77,48.42,49.22,710903,50.61,50.77,48.42,49.22,710903,0.0,1.0
2022-04-05,48.4,51.11,48.15,50.48,673821,48.4,51.11,48.15,50.48,673821,0.0,1.0
2022-04-06,48.14,49.0,46.84,47.49,601303,48.14,49.0,46.84,47.49,601303,0.0,1.0
2022-04-07,49.01,49.41,47.86,47.89,633539,49.01,49.41,47.86,47.89,633539,0.0,1.0
2022-04-08,48.25,50.01,48.2,49.14,627029,48.25,50.01,48.2,49.14,627029,0.0,1.0
2022-04-11,46.79,48.5,46.27,47.5,555778,46.79,48.5,46.27,47.5,555778,0.0,1.0
2022-04-12,46.84,48.73,46.08,47.54,666609,46.84,48.73,46.08,47.54,666609,0.0,1.0
2022-04-13,49.24,49.5,46.6,46.99,699095,49.24,49.5,46.6,46.99,699095,0.0,1.0
2022-04-14,46.87,49.345,46.78,48.89,521805,46.87,49.345,46.78,48.89,521805,0.0,1.0
2022-04-18,44.33,46.67,43.95,46.67,758445,44.33,46.67,43.95,46.67,758445,0.0,1.0
2022-04-19,45.49,46.1,43.93,44.44,501982,45.49,46.1,43.93,44.44,501982,0.0,1.0
2022-04-20,45.76,46.2,44.37,46.0,531317,45.76,46.2,44.37,46.0,531317,0.0,1.0
2022-04-21,42.74,47.2,42.5,46.49,609529,42.74,47.2,42.5,46.49,609529,0.0,1.0
2022-04-22,42.66,43.43,42.01,42.74,578865,42.66,43.43,42.01,42.74,578865,0.0,1.0
2022-04-25,43.91,44.04,42.08,42.31,448129,43.91,44.04,42.08,42.31,448129,0.0,1.0
2022-04-26,40.91,43.89,40.875,43.18,834263,40.91,43.89,40.875,43.18,834263,0.0,1.0
2022-04-27,41.61,42.465,40.395,40.98,839893,41.61,42.465,40.395,40.98,839893,0.0,1.0
2022-04-28,42.31,42.59,39.66,42.23,547786,42.31,42.59,39.66,42.23,547786,0.0,1.0
2022-04-29,41.11,43.43,40.83,42.07,548749,41.11,43.43,40.83,42.07,548749,0.0,1.0
2022-05-02,43.05,43.125,40.76,41.09,706830,43.05,43.125,40.76,41.09,706830,0.0,1.0
2022-05-03,42.65,44.6,41.99,42.91,578192,42.65,44.6,41.99,42.91,578192,0.0,1.0
2022-05-04,43.01,43.23,40.11,42.99,808499,43.01,43.23,40.11,42.99,808499,0.0,1.0
2022-05-05,40.24,42.69,39.14,42.59,696627,40.24,42.69,39.14,42.59,696627,0.0,1.0
2022-05-06,36.92,39.49,36.48,39.39,1088273,36.92,39.49,36.48,39.39,1088273,0.0,1.0
2022-05-09,32.72,36.52,32.24,35.82,1599661,32.72,36.52,32.24,35.82,1599661,0.0,1.0
2022-05-10,34.29,35.47,33.36,34.72,1418888,34.29,35.47,33.36,34.72,1418888,0.0,1.0
2022-05-11,28.95,35.5,28.53,35.3,1956604,28.95,35.5,28.53,35.3,1956604,0.0,1.0
2022-05-12,30.31,31.28,27.87,28.45,1480106,30.31,31.28,27.87,28.45,1480106,0.0,1.0
2022-05-13,31.64,33.21,30.74,31.03,1288206,31.64,33.21,30.74,31.03,1288206,0.0,1.0
2022-05-16,32.88,34.19,31.0,31.52,1137082,32.88,34.19,31.0,31.52,1137082,0.0,1.0
2022-05-17,35.77,35.77,33.5823,33.97,1236177,35.77,35.77,33.5823,33.97,1236177,0.0,1.0
2022-05-18,34.2,36.14,34.08,35.08,1328134,34.2,36.14,34.08,35.08,1328134,0.0,1.0
2022-05-19,35.15,35.7993,33.8,34.07,881058,35.15,35.7993,33.8,34.07,881058,0.0,1.0
2022-05-20,36.21,36.6399,33.9,36.01,735591,36.21,36.6399,33.9,36.01,735591,0.0,1.0
2022-05-23,36.05,36.88,35.49,36.45,577703,36.05,36.88,35.49,36.45,577703,0.0,1.0
2022-05-24,33.8,35.51,33.48,35.29,782878,33.8,35.51,33.48,35.29,782878,0.0,1.0
2022-05-25,33.97,34.27,32.78,33.52,529515,33.97,34.27,32.78,33.52,529515,0.0,1.0
2022-05-26,33.33,34.84,33.32,33.38,768053,33.33,34.84,33.32,33.38,768053,0.0,1.0
2022-05-27,34.2,34.25,32.5,33.57,753705,34.2,34.25,32.5,33.57,753705,0.0,1.0
2022-05-31,33.36,34.51,32.69,34.14,761246,33.36,34.51,32.69,34.14,761246,0.0,1.0
2022-06-01,33.05,34.34,31.85,33.85,791032,33.05,34.34,31.85,33.85,791032,0.0,1.0
2022-06-02,33.76,33.92,32.44,33.17,520941,33.76,33.92,32.44,33.17,520941,0.0,1.0
2022-06-03,34.86,35.009,33.45,33.97,655283,34.86,35.009,33.45,33.97,655283,0.0,1.0
2022-06-06,32.96,35.73,32.605,35.73,624333,32.96,35.73,32.605,35.73,624333,0.0,1.0
2022-06-07,34.89,35.12,32.39,32.39,765206,34.89,35.12,32.39,32.39,765206,0.0,1.0
2022-06-08,34.0,35.7,33.8,34.63,621827,34.0,35.7,33.8,34.63,621827,0.0,1.0
2022-06-09,32.49,33.81,32.44,33.5,657277,32.49,33.81,32.44,33.5,657277,0.0,1.0
2022-06-10,30.52,31.88,29.69,31.79,803913,30.52,31.88,29.69,31.79,803913,0.0,1.0
2022-06-13,28.28,29.77,27.83,29.27,876946,28.28,29.77,27.83,29.27,876946,0.0,1.0
2022-06-14,27.89,28.6,26.81,28.4,1039942,27.89,28.6,26.81,28.4,1039942,0.0,1.0
2022-06-15,29.19,29.48,27.62,28.17,1033772,29.19,29.48,27.62,28.17,1033772,0.0,1.0
2022-06-16,27.79,28.56,27.02,27.92,1084778,27.79,28.56,27.02,27.92,1084778,0.0,1.0
2022-06-17,29.12,30.5116,28.37,28.37,2432883,29.12,30.5116,28.37,28.37,2432883,0.0,1.0
2022-06-21,30.59,31.27,29.61,29.73,943906,30.59,31.27,29.61,29.73,943906,0.0,1.0
2022-06-22,31.57,32.34,29.77,29.8,769348,31.57,32.34,29.77,29.8,769348,0.0,1.0
2022-06-23,34.26,34.3,31.68,31.75,909714,34.26,34.3,31.68,31.75,909714,0.0,1.0
2022-06-24,34.46,35.11,32.87,35.0,1842857,34.46,35.11,32.87,35.0,1842857,0.0,1.0
2022-06-27,33.72,35.0,32.89,34.65,782297,33.72,35.0,32.89,34.65,782297,0.0,1.0
2022-06-28,32.47,34.3299,32.095,33.74,737086,32.47,34.3299,32.095,33.74,737086,0.0,1.0
2022-06-29,34.56,34.795,31.45,32.43,877562,34.56,34.795,31.45,32.43,877562,0.0,1.0
2022-06-30,35.21,35.78,33.0,33.85,963245,35.21,35.78,33.0,33.85,963245,0.0,1.0
2022-07-01,35.96,36.6499,34.81,35.4,731753,35.96,36.6499,34.81,35.4,731753,0.0,1.0
2022-07-05,39.16,39.2,35.51,35.9,936415,39.16,39.2,35.51,35.9,936415,0.0,1.0
2022-07-06,39.99,40.71,38.88,39.22,1008562,39.99,40.71,38.88,39.22,1008562,0.0,1.0
2022-07-07,42.17,43.45,39.57,40.0,1168161,42.17,43.45,39.57,40.0,1168161,0.0,1.0
2022-07-08,41.73,42.14,40.9,41.43,599334,41.73,42.14,40.9,41.43,599334,0.0,1.0
2022-07-11,40.3,43.0,39.62,41.19,741196,40.3,43.0,39.62,41.19,741196,0.0,1.0
2022-07-12,41.5,41.86,38.87,40.52,608602,41.5,41.86,38.87,40.52,608602,0.0,1.0
2022-07-13,42.88,43.6799,39.57,40.34,689565,42.88,43.6799,39.57,40.34,689565,0.0,1.0
2022-07-14,41.66,42.61,41.19,42.18,655407,41.66,42.61,41.19,42.18,655407,0.0,1.0
2022-07-15,42.8,42.87,41.16,42.65,731152,42.8,42.87,41.16,42.65,731152,0.0,1.0
2022-07-18,41.27,43.96,40.86,43.14,709153,41.27,43.96,40.86,43.14,709153,0.0,1.0
2022-07-19,42.67,43.38,40.84,42.08,696573,42.67,43.38,40.84,42.08,696573,0.0,1.0
2022-07-20,44.14,45.13,42.92,42.92,809534,44.14,45.13,42.92,42.92,809534,0.0,1.0
2022-07-21,44.39,44.88,43.86,44.06,458784,44.39,44.88,43.86,44.06,458784,0.0,1.0
2022-07-22,42.67,44.93,42.42,44.64,721791,42.67,44.93,42.42,44.64,721791,0.0,1.0
2022-07-25,41.69,42.8,40.69,42.61,715343,41.69,42.8,40.69,42.61,715343,0.0,1.0
2022-07-26,41.84,42.8,40.77,41.54,535232,41.84,42.8,40.77,41.54,535232,0.0,1.0
2022-07-27,44.31,44.6,41.58,42.16,767663,44.31,44.6,41.58,42.16,767663,0.0,1.0
2022-07-28,43.76,44.46,41.545,44.27,649560,43.76,44.46,41.545,44.27,649560,0.0,1.0
2022-07-29,42.53,43.34,41.93,43.34,536202,42.53,43.34,41.93,43.34,536202,0.0,1.0
2022-08-01,41.77,43.48,41.3747,41.68,620629,41.77,43.48,41.3747,41.68,620629,0.0,1.0
2022-08-02,42.02,43.2,41.34,41.34,475242,42.02,43.2,41.34,41.34,475242,0.0,1.0
2022-08-03,44.36,45.32,43.46,44.0,1154324,44.36,45.32,43.46,44.0,1154324,0.0,1.0
2022-08-04,46.13,46.54,44.34,44.38,980174,46.13,46.54,44.34,44.38,980174,0.0,1.0
2022-08-05,45.96,46.4,43.61,44.41,1230544,45.96,46.4,43.61,44.41,1230544,0.0,1.0
2022-08-08,47.02,47.64,45.275,46.52,1075009,47.02,47.64,45.275,46.52,1075009,0.0,1.0
2022-08-09,45.45,46.84,44.9,45.85,834781,45.45,46.84,44.9,45.85,834781,0.0,1.0
2022-08-10,46.96,47.02,45.7501,46.46,575099,46.96,47.02,45.7501,46.46,575099,0.0,1.0
2022-08-11,45.63,48.08,45.17,46.96,571493,45.63,48.08,45.17,46.96,571493,0.0,1.0
2022-08-12,47.29,47.9,46.06,46.16,604039,47.29,47.9,46.06,46.16,604039,0.0,1.0
2022-08-15,48.31,48.48,46.5,47.02,518618,48.31,48.48,46.5,47.02,518618,0.0,1.0
2022-08-16,47.63,48.17,46.75,48.0,468726,47.63,48.17,46.75,48.0,468726,0.0,1.0
2022-08-17,45.88,47.13,45.71,46.83,464422,45.88,47.13,45.71,46.83,464422,0.0,1.0
2022-08-18,44.01,46.115,43.02,45.61,691163,44.01,46.115,43.02,45.61,691163,0.0,1.0
2022-08-19,42.61,44.035,42.14,43.33,562228,42.61,44.035,42.14,43.33,562228,0.0,1.0
2022-08-22,41.11,42.94,40.77,41.88,905300,41.11,42.94,40.77,41.88,905300,0.0,1.0
2022-08-23,41.22,41.89,40.2102,41.2,1056507,41.22,41.89,40.2102,41.2,1056507,0.0,1.0
2022-08-24,42.75,43.12,40.98,41.35,962402,42.75,43.12,40.98,41.35,962402,0.0,1.0
2022-08-25,42.61,43.6466,41.94,43.22,520005,42.61,43.6466,41.94,43.22,520005,0.0,1.0
2022-08-26,40.06,42.6799,39.96,42.62,611272,40.06,42.6799,39.96,42.62,611272,0.0,1.0
2022-08-29,39.22,40.53,38.9,39.08,419079,39.22,40.53,38.9,39.08,419079,0.0,1.0
2022-08-30,38.24,40.2,37.42,39.87,559487,38.24,40.2,37.42,39.87,559487,0.0,1.0
2022-08-31,39.71,40.15,38.37,38.91,967171,39.71,40.15,38.37,38.91,967171,0.0,1.0
2022-09-01,41.29,41.34,38.5,39.15,644678,41.29,41.34,38.5,39.15,644678,0.0,1.0
2022-09-02,39.42,41.52,39.0,41.52,802623,39.42,41.52,39.0,41.52,802623,0.0,1.0
2022-09-06,37.22,39.56,37.06,39.38,628506,37.22,39.56,37.06,39.38,628506,0.0,1.0
2022-09-07,39.17,39.275,37.42,37.42,837428,39.17,39.275,37.42,37.42,837428,0.0,1.0
2022-09-08,39.17,39.6899,38.19,38.37,696349,39.17,39.6899,38.19,38.37,696349,0.0,1.0
2022-09-09,38.57,39.0,38.11,38.65,638818,38.57,39.0,38.11,38.65,638818,0.0,1.0
2022-09-12,39.6,39.8899,38.09,38.57,733234,39.6,39.8899,38.09,38.57,733234,0.0,1.0
2022-09-13,35.9,38.35,35.61,38.21,1285966,35.9,38.35,35.61,38.21,1285966,0.0,1.0
2022-09-14,35.27,36.1,34.4,36.1,899961,35.27,36.1,34.4,36.1,899961,0.0,1.0
2022-09-15,35.13,35.68,34.44,35.18,647810,35.13,35.68,34.44,35.18,647810,0.0,1.0
2022-09-16,34.59,35.1,33.59,35.1,1907908,34.59,35.1,33.59,35.1,1907908,0.0,1.0
2022-09-19,34.3,34.52,33.22,34.31,781039,34.3,34.52,33.22,34.31,781039,0.0,1.0
2022-09-20,33.84,34.33,32.91,34.05,772220,33.84,34.33,32.91,34.05,772220,0.0,1.0
2022-09-21,32.48,34.1,32.42,34.01,689964,32.48,34.1,32.42,34.01,689964,0.0,1.0
2022-09-22,31.5,32.45,31.21,32.16,636568,31.5,32.45,31.21,32.16,636568,0.0,1.0
2022-09-23,30.93,31.56,30.345,31.1,841884,30.93,31.56,30.345,31.1,841884,0.0,1.0
2022-09-26,29.63,31.88,29.6,30.86,798386,29.63,31.88,29.6,30.86,798386,0.0,1.0
2022-09-27,31.2,31.34,30.04,30.3,1049723,31.2,31.34,30.04,30.3,1049723,0.0,1.0
2022-09-28,33.96,34.175,31.85,31.86,1091793,33.96,34.175,31.85,31.86,1091793,0.0,1.0
2022-09-29,33.28,33.735,32.43,33.49,898033,33.28,33.735,32.43,33.49,898033,0.0,1.0
2022-09-30,33.05,35.12,32.99,33.2,972212,33.05,35.12,32.99,33.2,972212,0.0,1.0
2022-10-03,33.74,35.16,32.74,33.34,821805,33.74,35.16,32.74,33.34,821805,0.0,1.0
2022-10-04,34.91,35.24,34.21,34.31,969800,34.91,35.24,34.21,34.31,969800,0.0,1.0
2022-10-05,34.46,34.75,33.6,34.1,720852,34.46,34.75,33.6,34.1,720852,0.0,1.0
2022-10-06,33.57,34.78,33.18,34.42,703524,33.57,34.78,33.18,34.42,703524,0.0,1.0
2022-10-07,31.62,33.2178,31.52,33.18,703088,31.62,33.2178,31.52,33.18,703088,0.0,1.0
2022-10-10,30.49,31.74,30.3475,31.53,585751,30.49,31.74,30.3475,31.53,585751,0.0,1.0
2022-10-11,31.25,31.98,30.02,30.54,719447,31.25,31.98,30.02,30.54,719447,0.0,1.0
2022-10-12,32.0,32.07,30.75,31.42,622426,32.0,32.07,30.75,31.42,622426,0.0,1.0
2022-10-13,32.32,32.73,30.39,30.75,746767,32.32,32.73,30.39,30.75,746767,0.0,1.0
2022-10-14,32.02,33.07,31.83,32.78,585409,32.02,33.07,31.83,32.78,585409,0.0,1.0
2022-10-17,33.99,34.26,32.6,32.74,802529,33.99,34.26,32.6,32.74,802529,0.0,1.0
2022-10-18,35.09,35.09,33.51,34.79,775438,35.09,35.09,33.51,34.79,775438,0.0,1.0
2022-10-19,32.38,34.58,31.88,34.4,1000126,32.38,34.58,31.88,34.4,1000126,0.0,1.0
2022-10-20,32.61,33.43,32.2113,32.28,605501,32.61,33.43,32.2113,32.28,605501,0.0,1.0
2022-10-21,33.39,33.51,31.8546,32.64,599156,33.39,33.51,31.8546,32.64,599156,0.0,1.0
2022-10-24,31.32,33.53,30.12,33.29,789277,31.32,33.53,30.12,33.29,789277,0.0,1.0
2022-10-25,32.56,32.8957,31.49,31.49,649125,32.56,32.8957,31.49,31.49,649125,0.0,1.0
2022-10-26,32.76,33.7,32.18,32.52,580982,32.76,33.7,32.18,32.52,580982,0.0,1.0
2022-10-27,33.19,33.77,32.65,33.0,685754,33.19,33.77,32.65,33.0,685754,0.0,1.0
2022-10-28,35.87,35.95,33.03,33.33,717501,35.87,35.95,33.03,33.33,717501,0.0,1.0
2022-10-31,34.81,35.505,34.21,35.38,726669,34.81,35.505,34.21,35.38,726669,0.0,1.0
2022-11-01,35.52,36.19,35.08,35.58,521005,35.52,36.19,35.08,35.58,521005,0.0,1.0
2022-11-02,34.61,37.07,34.56,35.45,848001,34.61,37.07,34.56,35.45,848001,0.0,1.0
2022-11-03,34.16,35.15,33.63,34.05,456439,34.16,35.15,33.63,34.05,456439,0.0,1.0
2022-11-04,33.96,35.565,33.29,34.46,848835,33.96,35.565,33.29,34.46,848835,0.0,1.0
2022-11-07,34.31,35.71,34.22,34.27,987575,34.31,35.71,34.22,34.27,987575,0.0,1.0
2022-11-08,33.3,35.71,32.94,34.65,2012863,33.3,35.71,32.94,34.65,2012863,0.0,1.0
2022-11-09,30.46,33.39,29.4301,33.1,1607380,30.46,33.39,29.4301,33.1,1607380,0.0,1.0
2022-11-10,34.73,35.11,32.0,32.3,1553404,34.73,35.11,32.0,32.3,1553404,0.0,1.0
2022-11-11,34.49,35.495,33.64,34.75,1138187,34.49,35.495,33.64,34.75,1138187,0.0,1.0
2022-11-14,33.07,34.62,33.01,34.3,861524,33.07,34.62,33.01,34.3,861524,0.0,1.0
2022-11-15,33.66,34.77,32.95,34.37,962495,33.66,34.77,32.95,34.37,962495,0.0,1.0
2022-11-16,31.67,33.76,31.355,33.6,896229,31.67,33.76,31.355,33.6,896229,0.0,1.0
2022-11-17,30.57,31.34,30.14,31.05,728496,30.57,31.34,30.14,31.05,728496,0.0,1.0
2022-11-18,30.72,31.26,30.54,31.26,574710,30.72,31.26,30.54,31.26,574710,0.0,1.0
2022-11-21,29.84,30.6991,29.57,30.55,601198,29.84,30.6991,29.57,30.55,601198,0.0,1.0
2022-11-22,29.55,30.1,28.81,30.1,1091342,29.55,30.1,28.81,30.1,1091342,0.0,1.0
2022-11-23,29.4,29.95,29.07,29.55,605083,29.4,29.95,29.07,29.55,605083,0.0,1.0
2022-11-25,29.5,29.81,29.12,29.29,507121,29.5,29.81,29.12,29.29,507121,0.0,1.0
2022-11-28,28.0,29.69,28.0,29.3,997567,28.0,29.69,28.0,29.3,997567,0.0,1.0
2022-11-29,29.99,31.7,27.75,28.0,1775843,29.99,31.7,27.75,28.0,1775843,0.0,1.0
2022-11-30,32.2,32.24,30.03,30.62,1568241,32.2,32.24,30.03,30.62,1568241,0.0,1.0
2022-12-01,32.02,33.29,31.8,32.31,772669,32.02,33.29,31.8,32.31,772669,0.0,1.0
2022-12-02,33.93,34.18,31.37,31.97,878802,33.93,34.18,31.37,31.97,878802,0.0,1.0
2022-12-05,31.82,33.71,31.19,33.71,888081,31.82,33.71,31.19,33.71,888081,0.0,1.0
2022-12-06,32.01,32.11,31.3201,31.74,777111,32.01,32.11,31.3201,31.74,777111,0.0,1.0
2022-12-07,32.86,33.06,31.86,32.15,647765,32.86,33.06,31.86,32.15,647765,0.0,1.0
2022-12-08,31.56,33.34,31.38,33.14,618433,31.56,33.34,31.38,33.14,618433,0.0,1.0
2022-12-09,30.24,31.3499,30.18,31.34,771350,30.24,31.3499,30.18,31.34,771350,0.0,1.0
2022-12-12,31.85,31.94,30.12,30.39,759846,31.85,31.94,30.12,30.39,759846,0.0,1.0
2022-12-13,32.85,33.52,31.81,32.88,782258,32.85,33.52,31.81,32.88,782258,0.0,1.0
2022-12-14,32.85,33.44,32.35,32.79,606725,32.85,33.44,32.35,32.79,606725,0.0,1.0
2022-12-15,31.44,32.575,31.22,32.34,665006,31.44,32.575,31.22,32.34,665006,0.0,1.0
2022-12-16,31.77,32.1,30.86,31.0,2446416,31.77,32.1,30.86,31.0,2446416,0.0,1.0
2022-12-19,31.07,31.99,30.01,31.79,815726,31.07,31.99,30.01,31.79,815726,0.0,1.0
2022-12-20,32.94,33.36,30.98,31.0,848655,32.94,33.36,30.98,31.0,848655,0.0,1.0
2022-12-21,37.1,37.235,33.05,33.29,1719784,37.1,37.235,33.05,33.29,1719784,0.0,1.0
2022-12-22,38.21,38.25,36.34,36.64,1239780,38.21,38.25,36.34,36.64,1239780,0.0,1.0
2022-12-23,38.3,38.78,37.1743,38.24,776768,38.3,38.78,37.1743,38.24,776768,0.0,1.0
2022-12-27,38.12,39.0,37.9,38.51,706070,38.12,39.0,37.9,38.51,706070,0.0,1.0
2022-12-28,37.56,38.98,37.18,38.31,563198,37.56,38.98,37.18,38.31,563198,0.0,1.0
2022-12-29,40.12,40.41,37.59,38.08,1047887,40.12,40.41,37.59,38.08,1047887,0.0,1.0
2022-12-30,40.56,40.62,39.61,39.77,788203,40.56,40.62,39.61,39.77,788203,0.0,1.0
2023-01-03,38.51,41.03,36.96,40.8,1403074,38.51,41.03,36.96,40.8,1403074,0.0,1.0
2023-01-04,38.08,38.955,37.84,38.8,1075169,38.08,38.955,37.84,38.8,1075169,0.0,1.0
2023-01-05,37.09,38.05,36.77,37.5,903384,37.09,38.05,36.77,37.5,903384,0.0,1.0
2023-01-06,37.38,38.32,35.58,37.47,946399,37.38,38.32,35.58,37.47,946399,0.0,1.0
2023-01-09,30.28,31.0,28.52,30.05,3497428,30.28,31.0,28.52,30.05,3497428,0.0,1.0
2023-01-10,33.03,33.05,29.84,30.27,1850057,33.03,33.05,29.84,30.27,1850057,0.0,1.0
2023-01-11,34.42,35.42,32.4712,33.07,1657748,34.42,35.42,32.4712,33.07,1657748,0.0,1.0
2023-01-12,36.15,36.17,33.7501,34.36,938269,36.15,36.17,33.7501,34.36,938269,0.0,1.0
2023-01-13,36.82,37.95,35.62,35.99,1037582,36.82,37.95,35.62,35.99,1037582,0.0,1.0
2023-01-17,36.91,37.67,36.17,36.81,937663,36.91,37.67,36.17,36.81,937663,0.0,1.0
2023-01-18,35.99,37.66,35.64,37.11,827960,35.99,37.66,35.64,37.11,827960,0.0,1.0
2023-01-19,33.93,36.13,33.9,35.84,907829,33.93,36.13,33.9,35.84,907829,0.0,1.0
2023-01-20,33.76,34.5,33.14,34.48,843790,33.76,34.5,33.14,34.48,843790,0.0,1.0
2023-01-23,32.7,33.69,32.28,33.66,1232755,32.7,33.69,32.28,33.66,1232755,0.0,1.0
2023-01-24,33.92,34.15,32.23,32.53,799745,33.92,34.15,32.23,32.53,799745,0.0,1.0
2023-01-25,32.97,33.82,32.22,33.44,756178,32.97,33.82,32.22,33.44,756178,0.0,1.0
2023-01-26,33.28,33.76,32.6,33.24,598542,33.28,33.76,32.6,33.24,598542,0.0,1.0
2023-01-27,33.61,34.08,33.2101,33.29,427156,33.61,34.08,33.2101,33.29,427156,0.0,1.0
2023-01-30,33.28,33.8,32.885,33.2,807921,33.28,33.8,32.885,33.2,807921,0.0,1.0
2023-01-31,34.99,35.03,33.51,33.51,854513,34.99,35.03,33.51,33.51,854513,0.0,1.0
2023-02-01,35.29,35.875,34.27,34.85,768064,35.29,35.875,34.27,34.85,768064,0.0,1.0
2023-02-02,37.01,37.01,35.47,35.75,726084,37.01,37.01,35.47,35.75,726084,0.0,1.0
2023-02-03,36.74,37.71,36.23,36.36,615348,36.74,37.71,36.23,36.36,615348,0.0,1.0
2023-02-06,33.51,35.99,32.23,35.37,1650356,33.51,35.99,32.23,35.37,1650356,0.0,1.0
2023-02-07,33.62,34.24,32.06,33.54,1529615,33.62,34.24,32.06,33.54,1529615,0.0,1.0
2023-02-08,32.58,33.92,32.37,33.32,817030,32.58,33.92,32.37,33.32,817030,0.0,1.0
2023-02-09,33.16,34.075,32.495,32.98,737281,33.16,34.075,32.495,32.98,737281,0.0,1.0
2023-02-10,33.12,33.42,32.4784,32.99,814775,33.12,33.42,32.4784,32.99,814775,0.0,1.0
2023-02-13,34.6,34.745,32.78,33.24,688031,34.6,34.745,32.78,33.24,688031,0.0,1.0
2023-02-14,33.67,35.15,33.455,34.48,905358,33.67,35.15,33.455,34.48,905358,0.0,1.0
2023-02-15,34.05,34.08,32.7629,33.23,669351,34.05,34.08,32.7629,33.23,669351,0.0,1.0
2023-02-16,32.97,33.8,32.94,33.36,615996,32.97,33.8,32.94,33.36,615996,0.0,1.0
2023-02-17,33.75,33.86,32.5,33.07,587198,33.75,33.86,32.5,33.07,587198,0.0,1.0
2023-02-21,31.77,33.28,31.29,33.0,897529,31.77,33.28,31.29,33.0,897529,0.0,1.0
2023-02-22,32.85,32.95,31.775,31.83,772464,32.85,32.95,31.775,31.83,772464,0.0,1.0
2023-02-23,32.75,33.0737,32.5175,32.9,666025,32.75,33.0737,32.5175,32.9,666025,0.0,1.0
2023-02-24,32.63,32.85,32.1,32.1,866001,32.63,32.85,32.1,32.1,866001,0.0,1.0
2023-02-27,32.6,33.17,32.34,33.05,682319,32.6,33.17,32.34,33.05,682319,0.0,1.0
2023-02-28,32.3,33.12,32.28,32.45,924569,32.3,33.12,32.28,32.45,924569,0.0,1.0
2023-03-01,32.66,32.84,32.4,32.45,1125981,32.66,32.84,32.4,32.45,1125981,0.0,1.0
2023-03-02,32.43,32.84,31.51,32.28,1083958,32.43,32.84,31.51,32.28,1083958,0.0,1.0
2023-03-03,32.35,33.15,32.16,32.57,1172788,32.35,33.15,32.16,32.57,1172788,0.0,1.0
2023-03-06,30.79,32.675,30.33,32.44,1288126,30.79,32.675,30.33,32.44,1288126,0.0,1.0
2023-03-07,30.5,31.07,30.22,30.62,940560,30.5,31.07,30.22,30.62,940560,0.0,1.0
2023-03-08,29.66,30.695,29.2,30.5,1175130,29.66,30.695,29.2,30.5,1175130,0.0,1.0
2023-03-09,27.73,29.9,27.6,29.68,1750829,27.73,29.9,27.6,29.68,1750829,0.0,1.0
2023-03-10,26.31,27.68,25.54,27.59,2064651,26.31,27.68,25.54,27.59,2064651,0.0,1.0
2023-03-13,26.42,26.93,25.7,26.04,2752767,26.42,26.93,25.7,26.04,2752767,0.0,1.0
2023-03-14,26.56,27.87,26.25,26.99,1388470,26.56,27.87,26.25,26.99,1388470,0.0,1.0
2023-03-15,25.32,26.755,24.75,26.755,2017871,25.32,26.755,24.75,26.755,2017871,0.0,1.0
2023-03-16,24.44,25.255,24.19,25.12,2229306,24.44,25.255,24.19,25.12,2229306,0.0,1.0
2023-03-17,24.3,24.39,23.09,24.34,2395062,24.3,24.39,23.09,24.34,2395062,0.0,1.0
2023-03-20,25.06,25.87,24.33,24.39,1423870,25.06,25.87,24.33,24.39,1423870,0.0,1.0
2023-03-21,24.6,25.495,24.56,25.1,969805,24.6,25.495,24.56,25.1,969805,0.0,1.0
2023-03-22,23.72,24.885,23.68,24.54,1068000,23.72,24.885,23.68,24.54,1068000,0.0,1.0
2023-03-23,23.68,24.4,23.5,23.97,958823,23.68,24.4,23.5,23.97,958823,0.0,1.0
2023-03-24,24.29,24.33,23.09,23.95,846757,24.29,24.33,23.09,23.95,846757,0.0,1.0
2023-03-27,24.43,24.81,24.09,24.34,1046822,24.43,24.81,24.09,24.34,1046822,0.0,1.0
2023-03-28,24.26,24.59,24.12,24.25,697911,24.26,24.59,24.12,24.25,697911,0.0,1.0
2023-03-29,24.74,24.78,24.1368,24.52,754405,24.74,24.78,24.1368,24.52,754405,0.0,1.0
2023-03-30,24.43,24.94,24.05,24.88,697216,24.43,24.94,24.05,24.88,697216,0.0,1.0
2023-03-31,25.4,25.5595,24.43,24.59,1184459,25.4,25.5595,24.43,24.59,1184459,0.0,1.0
2023-04-03,25.56,25.86,25.1203,25.38,856603,25.56,25.86,25.1203,25.38,856603,0.0,1.0
2023-04-04,25.16,25.75,24.64,25.73,826654,25.16,25.75,24.64,25.73,826654,0.0,1.0
2023-04-05,25.27,25.535,24.77,25.09,721005,25.27,25.535,24.77,25.09,721005,0.0,1.0
2023-04-06,26.17,26.475,24.92,25.33,758223,26.17,26.475,24.92,25.33,758223,0.0,1.0
2023-04-10,25.51,26.0,25.225,26.0,671206,25.51,26.0,25.225,26.0,671206,0.0,1.0
2023-04-11,26.23,26.37,25.69,25.69,720107,26.23,26.37,25.69,25.69,720107,0.0,1.0
2023-04-12,28.56,29.74,27.43,27.805,2184318,28.56,29.74,27.43,27.805,2184318,0.0,1.0
2023-04-13,30.5,31.41,28.78,28.78,1385931,30.5,31.41,28.78,28.78,1385931,0.0,1.0
2023-04-14,30.46,31.419,29.965,30.47,966102,30.46,31.419,29.965,30.47,966102,0.0,1.0
2023-04-17,31.34,31.85,30.65,30.87,1051622,31.34,31.85,30.65,30.87,1051622,0.0,1.0
2023-04-18,30.4,31.64,30.095,31.64,680111,30.4,31.64,30.095,31.64,680111,0.0,1.0
2023-04-19,30.46,30.88,30.16,30.38,532261,30.46,30.88,30.16,30.38,532261,0.0,1.0
2023-04-20,29.92,30.35,29.66,30.0,654900,29.92,30.35,29.66,30.0,654900,0.0,1.0
2023-04-21,30.87,30.9,30.0474,30.17,708047,30.87,30.9,30.0474,30.17,708047,0.0,1.0
2023-04-24,30.02,31.19,29.8342,30.7,630642,30.02,31.19,29.8342,30.7,630642,0.0,1.0
2023-04-25,33.58,36.02,33.44,35.02,3632780,33.58,36.02,33.44,35.02,3632780,0.0,1.0
2023-04-26,35.52,35.78,33.11,34.47,1639604,35.52,35.78,33.11,34.47,1639604,0.0,1.0
2023-04-27,34.96,36.08,34.905,36.0,1476511,34.96,36.08,34.905,36.0,1476511,0.0,1.0
2023-04-28,35.41,36.02,33.66,34.79,1100417,35.41,36.02,33.66,34.79,1100417,0.0,1.0
2023-05-01,35.72,35.9,34.49,35.0,830322,35.72,35.9,34.49,35.0,830322,0.0,1.0
2023-05-02,35.38,36.0,34.58,35.46,1173838,35.38,36.0,34.58,35.46,1173838,0.0,1.0
2023-05-03,40.2,40.7,36.93,37.49,2543004,40.2,40.7,36.93,37.49,2543004,0.0,1.0
2023-05-04,40.05,40.46,38.45,40.22,1502731,40.05,40.46,38.45,40.22,1502731,0.0,1.0
2023-05-05,41.38,42.48,40.475,40.7,1526245,41.38,42.48,40.475,40.7,1526245,0.0,1.0
2023-05-08,40.45,41.36,39.56,41.33,779810,40.45,41.36,39.56,41.33,779810,0.0,1.0
2023-05-09,40.47,41.0,39.23,39.97,657348,40.47,41.0,39.23,39.97,657348,0.0,1.0
2023-05-10,40.49,41.28,39.46,41.28,702068,40.49,41.28,39.46,41.28,702068,0.0,1.0
2023-05-11,40.08,40.54,39.5,40.45,664893,40.08,40.54,39.5,40.45,664893,0.0,1.0
2023-05-12,39.32,39.44,38.05,39.05,981967,39.32,39.44,38.05,39.05,981967,0.0,1.0
2023-05-15,39.89,40.89,39.02,39.37,905904,39.89,40.89,39.02,39.37,905904,0.0,1.0
2023-05-16,37.64,39.38,37.41,39.36,996716,37.64,39.38,37.41,39.36,996716,0.0,1.0
2023-05-17,37.1,37.82,36.69,37.82,952803,37.1,37.82,36.69,37.82,952803,0.0,1.0
2023-05-18,36.28,36.97,35.49,36.97,923211,36.28,36.97,35.49,36.97,923211,0.0,1.0
2023-05-19,36.27,37.18,36.18,36.95,636659,36.27,37.18,36.18,36.95,636659,0.0,1.0
2023-05-22,36.52,37.1,36.31,36.37,674230,36.52,37.1,36.31,36.37,674230,0.0,1.0
2023-05-23,36.28,38.55,36.27,36.65,902700,36.28,38.55,36.27,36.65,902700,0.0,1.0
2023-05-24,35.57,36.06,35.21,35.96,898152,35.57,36.06,35.21,35.96,898152,0.0,1.0
2023-05-25,33.57,35.61,33.15,35.51,1019758,33.57,35.61,33.15,35.51,1019758,0.0,1.0
2023-05-26,33.6,33.893,32.97,33.56,794226,33.6,33.893,32.97,33.56,794226,0.0,1.0
2023-05-30,32.78,34.3827,32.3,33.5,725241,32.78,34.3827,32.3,33.5,725241,0.0,1.0
2023-05-31,34.41,34.91,32.91,32.98,1859296,34.41,34.91,32.91,32.98,1859296,0.0,1.0
2023-06-01,34.67,35.2,33.25,34.55,1026447,34.67,35.2,33.25,34.55,1026447,0.0,1.0
2023-06-02,36.05,36.07,34.56,35.49,942438,36.05,36.07,34.56,35.49,942438,0.0,1.0
2023-06-05,35.0,36.17,34.97,35.49,710266,35.0,36.17,34.97,35.49,710266,0.0,1.0
2023-06-06,36.12,36.3419,34.95,35.14,670118,36.12,36.3419,34.95,35.14,670118,0.0,1.0
2023-06-07,36.46,36.75,35.38,36.19,695499,36.46,36.75,35.38,36.19,695499,0.0,1.0
2023-06-08,35.7,36.78,35.56,36.38,601559,35.7,36.78,35.56,36.38,601559,0.0,1.0
2023-06-09,35.32,36.02,35.08,35.82,491747,35.32,36.02,35.08,35.82,491747,0.0,1.0
2023-06-12,35.38,35.78,34.89,35.71,662545,35.38,35.78,34.89,35.71,662545,0.0,1.0
2023-06-13,35.25,35.93,35.16,35.51,656210,35.25,35.93,35.16,35.51,656210,0.0,1.0
2023-06-14,35.34,35.58,34.76,35.21,959598,35.34,35.58,34.76,35.21,959598,0.0,1.0
2023-06-15,35.74,35.82,34.53,35.15,746968,35.74,35.82,34.53,35.15,746968,0.0,1.0
2023-06-16,35.4,36.619,35.22,36.6,2421367,35.4,36.619,35.22,36.6,2421367,0.0,1.0
2023-06-20,35.77,35.98,34.76,35.09,1107800,35.77,35.98,34.76,35.09,1107800,0.0,1.0
2023-06-21,35.53,35.9,34.835,35.48,775857,35.53,35.9,34.835,35.48,775857,0.0,1.0
2023-06-22,35.55,35.96,35.0,35.58,476544,35.55,35.96,35.0,35.58,476544,0.0,1.0
2023-06-23,35.24,35.72,34.95,35.21,992015,35.24,35.72,34.95,35.21,992015,0.0,1.0
2023-06-26,35.18,35.42,34.91,35.15,634598,35.18,35.42,34.91,35.15,634598,0.0,1.0
2023-06-27,36.08,36.49,34.82,35.5,1307129,36.08,36.49,34.82,35.5,1307129,0.0,1.0
2023-06-28,36.92,37.37,35.49,36.26,1010400,36.92,37.37,35.49,36.26,1010400,0.0,1.0
2023-06-29,35.93,37.15,35.815,36.86,774203,35.93,37.15,35.815,36.86,774203,0.0,1.0
2023-06-30,35.66,36.045,35.0,36.01,1193991,35.66,36.045,35.0,36.01,1193991,0.0,1.0
2023-07-03,35.2,35.94,34.91,35.66,605109,35.2,35.94,34.91,35.66,605109,0.0,1.0
2023-07-05,35.15,35.55,34.8,35.1,1420480,35.15,35.55,34.8,35.1,1420480,0.0,1.0
2023-07-06,34.54,34.94,33.82,34.8,889749,34.54,34.94,33.82,34.8,889749,0.0,1.0
2023-07-07,33.32,34.84,33.01,34.41,1278059,33.32,34.84,33.01,34.41,1278059,0.0,1.0
2023-07-10,33.98,34.12,32.73,33.1,1147958,33.98,34.12,32.73,33.1,1147958,0.0,1.0
2023-07-11,34.29,34.42,33.34,33.92,692147,34.29,34.42,33.34,33.92,692147,0.0,1.0
2023-07-12,33.92,34.87,33.815,34.87,726123,33.92,34.87,33.815,34.87,726123,0.0,1.0
2023-07-13,34.49,34.77,33.83,34.09,625839,34.49,34.77,33.83,34.09,625839,0.0,1.0
2023-07-14,34.6,34.67,34.1301,34.6,993906,34.6,34.67,34.1301,34.6,993906,0.0,1.0
2023-07-17,34.7,35.7,34.4,34.4,1189815,34.7,35.7,34.4,34.4,1189815,0.0,1.0
2023-07-18,34.99,35.17,34.575,34.7,693763,34.99,35.17,34.575,34.7,693763,0.0,1.0
2023-07-19,34.57,35.4199,34.27,35.25,514572,34.57,35.4199,34.27,35.25,514572,0.0,1.0
2023-07-20,34.82,35.4,34.51,34.75,674222,34.82,35.4,34.51,34.75,674222,0.0,1.0
2023-07-21,36.08,36.115,34.84,35.31,964298,36.08,36.115,34.84,35.31,964298,0.0,1.0
2023-07-24,35.06,36.43,34.8475,35.99,762330,35.06,36.43,34.8475,35.99,762330,0.0,1.0
2023-07-25,35.62,35.695,34.87,34.87,676881,35.62,35.695,34.87,34.87,676881,0.0,1.0
2023-07-26,35.1,36.0,35.05,35.69,840691,35.1,36.0,35.05,35.69,840691,0.0,1.0
2023-07-27,35.83,36.27,35.205,35.34,1337334,35.83,36.27,35.205,35.34,1337334,0.0,1.0
2023-07-28,35.13,36.2,35.0199,36.07,599429,35.13,36.2,35.0199,36.07,599429,0.0,1.0
2023-07-31,34.52,35.69,34.35,35.13,620247,34.52,35.69,34.35,35.13,620247,0.0,1.0
2023-08-01,33.68,34.46,33.52,34.37,1110135,33.68,34.46,33.52,34.37,1110135,0.0,1.0
2023-08-02,32.97,33.59,32.63,33.26,876899,32.97,33.59,32.63,33.26,876899,0.0,1.0
2023-08-03,32.32,32.915,32.095,32.85,745515,32.32,32.915,32.095,32.85,745515,0.0,1.0
2023-08-04,31.65,32.74,31.57,32.31,663503,31.65,32.74,31.57,32.31,663503,0.0,1.0
2023-08-07,30.81,31.79,30.71,31.65,765135,30.81,31.79,30.71,31.65,765135,0.0,1.0
2023-08-08,27.49,29.65,26.93,29.63,2687489,27.49,29.65,26.93,29.63,2687489,0.0,1.0
2023-08-09,29.01,29.365,27.28,27.5,1488346,29.01,29.365,27.28,27.5,1488346,0.0,1.0
2023-08-10,28.97,29.37,28.65,29.01,769403,28.97,29.37,28.65,29.01,769403,0.0,1.0
2023-08-11,28.85,29.19,28.56,28.79,667895,28.85,29.19,28.56,28.79,667895,0.0,1.0
2023-08-14,29.39,29.73,28.0,28.56,911337,29.39,29.73,28.0,28.56,911337,0.0,1.0
2023-08-15,29.35,29.7,28.915,29.15,583835,29.35,29.7,28.915,29.15,583835,0.0,1.0
2023-08-16,28.95,29.26,28.81,29.26,610599,28.95,29.26,28.81,29.26,610599,0.0,1.0
2023-08-17,29.02,29.18,28.7,28.95,532786,29.02,29.18,28.7,28.95,532786,0.0,1.0
2023-08-18,28.26,29.02,28.235,28.76,655170,28.26,29.02,28.235,28.76,655170,0.0,1.0
2023-08-21,28.68,29.16,27.77,28.26,685446,28.68,29.16,27.77,28.26,685446,0.0,1.0
2023-08-22,28.38,28.9,28.18,28.68,635045,28.38,28.9,28.18,28.68,635045,0.0,1.0
2023-08-23,28.62,29.04,28.43,28.43,474836,28.62,29.04,28.43,28.43,474836,0.0,1.0
2023-08-24,28.04,28.86,27.99,28.63,569322,28.04,28.86,27.99,28.63,569322,0.0,1.0
2023-08-25,27.91,28.3,26.83,27.85,1089820,27.91,28.3,26.83,27.85,1089820,0.0,1.0
2023-08-28,27.66,28.13,27.335,27.93,695426,27.66,28.13,27.335,27.93,695426,0.0,1.0
2023-08-29,27.15,27.69,26.94,27.69,1161882,27.15,27.69,26.94,27.69,1161882,0.0,1.0
2023-08-30,26.84,27.54,26.76,27.15,942863,26.84,27.54,26.76,27.15,942863,0.0,1.0
2023-08-31,27.64,28.015,26.78,26.78,1299509,27.64,28.015,26.78,26.78,1299509,0.0,1.0
2023-09-01,27.96,28.4,27.75,27.78,794108,27.96,28.4,27.75,27.78,794108,0.0,1.0
2023-09-05,28.03,28.51,27.62,27.74,765281,28.03,28.51,27.62,27.74,765281,0.0,1.0
2023-09-06,29.22,29.29,27.725,28.18,851339,29.22,29.29,27.725,28.18,851339,0.0,1.0
2023-09-07,30.22,30.48,28.8201,29.0,1086881,30.22,30.48,28.8201,29.0,1086881,0.0,1.0
2023-09-08,29.9,30.7,29.78,30.25,723109,29.9,30.7,29.78,30.25,723109,0.0,1.0
2023-09-11,29.24,30.58,29.13,30.25,1067113,29.24,30.58,29.13,30.25,1067113,0.0,1.0
2023-09-12,29.1,29.395,28.555,29.13,811516,29.1,29.395,28.555,29.13,811516,0.0,1.0
2023-09-13,29.34,29.7,29.06,29.11,732701,29.34,29.7,29.06,29.11,732701,0.0,1.0
2023-09-14,30.54,31.14,29.31,29.55,1437844,30.54,31.14,29.31,29.55,1437844,0.0,1.0
2023-09-15,28.92,30.73,28.88,30.59,2384782,28.92,30.73,28.88,30.59,2384782,0.0,1.0
2023-09-18,28.13,29.05,27.51,28.94,986363,28.13,29.05,27.51,28.94,986363,0.0,1.0
2023-09-19,27.23,28.02,27.16,28.02,694822,27.23,28.02,27.16,28.02,694822,0.0,1.0
2023-09-20,27.01,27.49,26.89,27.25,897402,27.01,27.49,26.89,27.25,897402,0.0,1.0
2023-09-21,27.23,27.63,26.51,26.78,790164,27.23,27.63,26.51,26.78,790164,0.0,1.0
2023-09-22,27.24,27.635,27.04,27.28,595582,27.24,27.635,27.04,27.28,595582,0.0,1.0
2023-09-25,26.67,27.12,26.37,26.98,648407,26.67,27.12,26.37,26.98,648407,0.0,1.0
2023-09-26,26.2,27.32,26.18,26.75,1062057,26.2,27.32,26.18,26.75,1062057,0.0,1.0
2023-09-27,26.39,26.66,26.0822,26.37,668936,26.39,26.66,26.0822,26.37,668936,0.0,1.0
2023-09-28,26.93,27.31,26.04,26.33,760128,26.93,27.31,26.04,26.33,760128,0.0,1.0
2023-09-29,26.87,27.42,26.345,27.13,806788,26.87,27.42,26.345,27.13,806788,0.0,1.0
2023-10-02,26.25,26.78,25.94,26.52,1344201,26.25,26.78,25.94,26.52,1344201,0.0,1.0
2023-10-03,25.16,26.12,24.65,26.07,1091297,25.16,26.12,24.65,26.07,1091297,0.0,1.0
2023-10-04,23.77,25.5799,23.63,25.26,1281494,23.77,25.5799,23.63,25.26,1281494,0.0,1.0
2023-10-05,25.55,25.57,23.44,23.48,1647726,25.55,25.57,23.44,23.48,1647726,0.0,1.0
2023-10-06,25.19,25.8,25.01,25.25,639818,25.19,25.8,25.01,25.25,639818,0.0,1.0
2023-10-09,24.97,25.1,24.19,24.97,636815,24.97,25.1,24.19,24.97,636815,0.0,1.0
2023-10-10,25.63,25.66,24.52,24.87,1027278,25.63,25.66,24.52,24.87,1027278,0.0,1.0
2023-10-11,26.46,26.49,25.34,25.44,1718338,26.46,26.49,25.34,25.44,1718338,0.0,1.0
2023-10-12,25.88,26.6,25.85,26.54,1478728,25.88,26.6,25.85,26.54,1478728,0.0,1.0
2023-10-13,26.6,26.73,25.885,26.0,1003576,26.6,26.73,25.885,26.0,1003576,0.0,1.0
2023-10-16,26.51,26.84,25.99,26.76,880156,26.51,26.84,25.99,26.76,880156,0.0,1.0
2023-10-17,27.02,27.6799,25.88,25.93,1239094,27.02,27.6799,25.88,25.93,1239094,0.0,1.0
2023-10-18,25.99,27.14,25.78,26.82,1040257,25.99,27.14,25.78,26.82,1040257,0.0,1.0
2023-10-19,25.35,26.17,25.23,26.03,1033422,25.35,26.17,25.23,26.03,1033422,0.0,1.0
2023-10-20,25.44,26.42,25.36,25.48,967771,25.44,26.42,25.36,25.48,967771,0.0,1.0
2023-10-23,24.69,25.38,24.66,25.2,802071,24.69,25.38,24.66,25.2,802071,0.0,1.0
2023-10-24,25.03,25.42,24.79,24.92,580930,25.03,25.42,24.79,24.92,580930,0.0,1.0
2023-10-25,23.98,24.75,23.95,24.71,816945,23.98,24.75,23.95,24.71,816945,0.0,1.0
2023-10-26,24.4,24.43,23.6702,24.09,866119,24.4,24.43,23.6702,24.09,866119,0.0,1.0
2023-10-27,23.6,24.45,23.58,24.45,787493,23.6,24.45,23.58,24.45,787493,0.0,1.0
2023-10-30,23.22,24.33,22.95,23.78,1160296,23.22,24.33,22.95,23.78,1160296,0.0,1.0
2023-10-31,24.59,24.765,22.87,23.03,1375887,24.59,24.765,22.87,23.03,1375887,0.0,1.0
2023-11-01,25.79,26.41,24.58,25.38,1302715,25.79,26.41,24.58,25.38,1302715,0.0,1.0
2023-11-02,26.16,26.67,25.58,26.51,821029,26.16,26.67,25.58,26.51,821029,0.0,1.0
2023-11-03,28.15,28.27,26.62,26.62,1257011,28.15,28.27,26.62,26.62,1257011,0.0,1.0
2023-11-06,26.93,28.3,26.88,28.29,1219297,26.93,28.3,26.88,28.29,1219297,0.0,1.0
2023-11-07,27.51,27.585,26.56,26.9,775397,27.51,27.585,26.56,26.9,775397,0.0,1.0
2023-11-08,27.09,28.06,27.02,27.27,842249,27.09,28.06,27.02,27.27,842249,0.0,1.0
2023-11-09,26.74,27.37,26.585,27.37,924331,26.74,27.37,26.585,27.37,924331,0.0,1.0
2023-11-10,26.96,27.23,26.24,27.03,917043,26.96,27.23,26.24,27.03,917043,0.0,1.0
2023-11-13,25.97,26.68,25.11,26.57,1201433,25.97,26.68,25.11,26.57,1201433,0.0,1.0
2023-11-14,27.4,27.49,26.1,27.35,1664879,27.4,27.49,26.1,27.35,1664879,0.0,1.0
2023-11-15,27.01,29.07,26.97,27.46,1157396,27.01,29.07,26.97,27.46,1157396,0.0,1.0
2023-11-16,26.06,27.21,25.64,26.57,1022235,26.06,27.21,25.64,26.57,1022235,0.0,1.0
2023-11-17,28.06,28.29,26.19,26.29,1302688,28.06,28.29,26.19,26.29,1302688,0.0,1.0
2023-11-20,28.9,29.155,27.85,28.06,875392,28.9,29.155,27.85,28.06,875392,0.0,1.0
2023-11-21,28.37,28.75,28.0,28.53,713392,28.37,28.75,28.0,28.53,713392,0.0,1.0
2023-11-22,28.96,29.33,28.39,28.88,635139,28.96,29.33,28.39,28.88,635139,0.0,1.0
2023-11-24,29.12,29.7,28.77,28.98,306089,29.12,29.7,28.77,28.98,306089,0.0,1.0
2023-11-27,28.71,29.14,28.32,28.88,863677,28.71,29.14,28.32,28.88,863677,0.0,1.0
2023-11-28,28.92,29.1,27.92,28.39,705013,28.92,29.1,27.92,28.39,705013,0.0,1.0
2023-11-29,28.98,29.48,28.795,29.48,874773,28.98,29.48,28.795,29.48,874773,0.0,1.0
2023-11-30,21.2,28.32,21.16,28.11,5980384,21.2,28.32,21.16,28.11,5980384,0.0,1.0
2023-12-01,23.17,23.24,20.67,21.55,4222162,23.17,23.24,20.67,21.55,4222162,0.0,1.0
2023-12-04,24.93,24.93,23.2,23.33,2796214,24.93,24.93,23.2,23.33,2796214,0.0,1.0
2023-12-05,23.43,24.725,23.4,24.56,1634464,23.43,24.725,23.4,24.56,1634464,0.0,1.0
2023-12-06,23.79,23.93,23.36,23.7,1431839,23.79,23.93,23.36,23.7,1431839,0.0,1.0
2023-12-07,24.53,24.93,23.51,23.79,1363914,24.53,24.93,23.51,23.79,1363914,0.0,1.0
2023-12-08,23.95,25.1,23.92,24.44,913008,23.95,25.1,23.92,24.44,913008,0.0,1.0
2023-12-11,23.87,24.5,23.7,24.37,1109676,23.87,24.5,23.7,24.37,1109676,0.0,1.0
2023-12-12,24.69,24.7855,23.06,23.79,941776,24.69,24.7855,23.06,23.79,941776,0.0,1.0
2023-12-13,26.9,26.93,24.54,24.63,1672887,26.9,26.93,24.54,24.63,1672887,0.0,1.0
2023-12-14,28.55,29.28,27.53,27.53,1685092,28.55,29.28,27.53,27.53,1685092,0.0,1.0
2023-12-15,28.55,29.48,27.73,28.64,3659207,28.55,29.48,27.73,28.64,3659207,0.0,1.0
2023-12-18,27.94,28.93,27.34,28.59,870429,27.94,28.93,27.34,28.59,870429,0.0,1.0
2023-12-19,30.0,30.09,28.36,28.38,1486986,30.0,30.09,28.36,28.38,1486986,0.0,1.0
2023-12-20,27.83,30.0,27.77,29.9,1085845,27.83,30.0,27.77,29.9,1085845,0.0,1.0
2023-12-21,28.76,28.895,28.12,28.33,977373,28.76,28.895,28.12,28.33,977373,0.0,1.0
2023-12-22,30.35,30.44,28.96,29.0,945670,30.35,30.44,28.96,29.0,945670,0.0,1.0
2023-12-26,30.89,31.17,30.1,30.68,675419,30.89,31.17,30.1,30.68,675419,0.0,1.0
2023-12-27,31.03,31.55,30.53,31.05,653432,31.03,31.55,30.53,31.05,653432,0.0,1.0
2023-12-28,31.0,31.57,30.52,30.88,911134,31.0,31.57,30.52,30.88,911134,0.0,1.0
2023-12-29,30.6,31.68,30.55,31.22,815724,30.6,31.68,30.55,31.22,815724,0.0,1.0
2024-01-02,31.01,32.1499,29.65,30.5,791939,31.01,32.1499,29.65,30.5,791939,0.0,1.0
2024-01-03,31.97,34.305,31.15,32.65,6019520,31.97,34.305,31.15,32.65,6019520,0.0,1.0
2024-01-04,34.53,34.8,32.59,32.63,5694146,34.53,34.8,32.59,32.63,5694146,0.0,1.0
2024-01-05,35.6,35.99,33.32,33.89,2956034,35.6,35.99,33.32,33.89,2956034,0.0,1.0
2024-01-08,39.48,39.53,34.3701,35.1,5170222,39.48,39.53,34.3701,35.1,5170222,0.0,1.0
2024-01-09,38.07,39.645,37.26,38.91,2075586,38.07,39.645,37.26,38.91,2075586,0.0,1.0
2024-01-10,39.45,39.83,37.71,38.24,1841579,39.45,39.83,37.71,38.24,1841579,0.0,1.0
2024-01-11,37.5,39.54,37.36,39.22,2181938,37.5,39.54,37.36,39.22,2181938,0.0,1.0
2024-01-12,36.43,37.62,35.56,37.62,1495120,36.43,37.62,35.56,37.62,1495120,0.0,1.0
2024-01-16,35.09,36.03,34.32,36.03,1381459,35.09,36.03,34.32,36.03,1381459,0.0,1.0
2024-01-17,34.06,34.77,33.48,34.4,1073665,34.06,34.77,33.48,34.4,1073665,0.0,1.0
2024-01-18,33.16,34.39,32.71,34.39,1501040,33.16,34.39,32.71,34.39,1501040,0.0,1.0
2024-01-19,33.75,34.15,32.9,33.32,996058,33.75,34.15,32.9,33.32,996058,0.0,1.0
2024-01-22,33.19,33.93,32.58,33.83,1409202,33.19,33.93,32.58,33.83,1409202,0.0,1.0
2024-01-23,34.29,34.5,33.42,33.89,1233882,34.29,34.5,33.42,33.89,1233882,0.0,1.0
2024-01-24,32.81,34.95,32.78,34.58,812425,32.81,34.95,32.78,34.58,812425,0.0,1.0
2024-01-25,33.42,33.87,32.86,33.0,678645,33.42,33.87,32.86,33.0,678645,0.0,1.0
2024-01-26,32.75,33.7704,32.555,33.67,538843,32.75,33.7704,32.555,33.67,538843,0.0,1.0
2024-01-29,34.4,34.46,31.99,32.62,751298,34.4,34.46,31.99,32.62,751298,0.0,1.0
2024-01-30,33.01,34.39,32.94,34.19,594496,33.01,34.39,32.94,34.19,594496,0.0,1.0
2024-01-31,32.1,33.36,31.79,32.91,872402,32.1,33.36,31.79,32.91,872402,0.0,1.0
2024-02-01,32.19,32.37,31.25,32.25,931157,32.19,32.37,31.25,32.25,931157,0.0,1.0
2024-02-02,31.96,32.16,30.6501,31.52,869207,31.96,32.16,30.6501,31.52,869207,0.0,1.0
2024-02-05,32.02,32.47,30.54,31.23,971754,32.02,32.47,30.54,31.23,971754,0.0,1.0
2024-02-06,33.2,33.3,31.5,31.93,1092598,33.2,33.3,31.5,31.93,1092598,0.0,1.0
2024-02-07,31.65,31.92,29.5,31.75,3220068,31.65,31.92,29.5,31.75,3220068,0.0,1.0
2024-02-08,30.85,32.57,30.76,31.93,1764095,30.85,32.57,30.76,31.93,1764095,0.0,1.0
2024-02-09,32.56,32.675,30.62,30.93,1459799,32.56,32.675,30.62,30.93,1459799,0.0,1.0
2024-02-12,32.26,33.02,31.47,32.56,1247058,32.26,33.02,31.47,32.56,1247058,0.0,1.0
2024-02-13,29.92,31.23,29.41,31.23,1805322,29.92,31.23,29.41,31.23,1805322,0.0,1.0
2024-02-14,29.63,30.5,29.3,30.28,1035199,29.63,30.5,29.3,30.28,1035199,0.0,1.0
2024-02-15,29.57,30.39,29.46,29.77,1237250,29.57,30.39,29.46,29.77,1237250,0.0,1.0
2024-02-16,29.48,30.12,28.53,29.13,1071278,29.48,30.12,28.53,29.13,1071278,0.0,1.0
2024-02-20,29.22,29.5608,28.71,29.05,1012166,29.22,29.5608,28.71,29.05,1012166,0.0,1.0
2024-02-21,29.18,29.62,28.935,29.22,860332,29.18,29.62,28.935,29.22,860332,0.0,1.0
2024-02-22,30.2,30.84,28.5,29.27,1211488,30.2,30.84,28.5,29.27,1211488,0.0,1.0
2024-02-23,31.595,31.9,30.04,30.25,2520460,31.595,31.9,30.04,30.25,2520460,0.0,1.0
2024-02-26,30.49,32.48,30.29,31.84,1521183,30.49,32.48,30.29,31.84,1521183,0.0,1.0
2024-02-27,31.165,31.21,29.455,30.6,2039188,31.165,31.21,29.455,30.6,2039188,0.0,1.0
2024-02-28,34.0,34.79,30.87,30.98,5053498,34.0,34.79,30.87,30.98,5053498,0.0,1.0
2024-02-29,32.1,35.36,31.83,34.5,2715471,32.1,35.36,31.83,34.5,2715471,0.0,1.0
2024-03-01,36.08,36.24,32.2979,32.36,2242379,36.08,36.24,32.2979,32.36,2242379,0.0,1.0
2024-03-04,35.11,36.72,34.73,36.6,1237227,35.11,36.72,34.73,36.6,1237227,0.0,1.0
2024-03-05,34.08,35.72,33.74,34.73,867376,34.08,35.72,33.74,34.73,867376,0.0,1.0
2024-03-06,35.4,35.66,34.12,34.8,1627863,35.4,35.66,34.12,34.8,1627863,0.0,1.0
2024-03-07,33.2,35.8,33.135,35.63,1105190,33.2,35.8,33.135,35.63,1105190,0.0,1.0
2024-03-08,33.45,35.47,33.38,33.58,1019490,33.45,35.47,33.38,33.58,1019490,0.0,1.0
2024-03-11,29.4,33.02,29.26,33.01,2295226,29.4,33.02,29.26,33.01,2295226,0.0,1.0
2024-03-12,28.55,29.43,28.26,29.23,1422792,28.55,29.43,28.26,29.23,1422792,0.0,1.0
2024-03-13,28.59,29.15,28.19,28.51,1484730,28.59,29.15,28.19,28.51,1484730,0.0,1.0
2024-03-14,27.42,28.3,27.01,28.16,1604043,27.42,28.3,27.01,28.16,1604043,0.0,1.0
2024-03-15,28.28,29.01,27.0,27.16,3736099,28.28,29.01,27.0,27.16,3736099,0.0,1.0
2024-03-18,28.14,28.36,27.21,28.28,1273850,28.14,28.36,27.21,28.28,1273850,0.0,1.0
2024-03-19,27.77,28.38,27.54,28.06,1002171,27.77,28.38,27.54,28.06,1002171,0.0,1.0
2024-03-20,28.16,28.38,27.07,27.5,926648,28.16,28.38,27.07,27.5,926648,0.0,1.0
2024-03-21,28.23,29.93,28.12,28.97,1103884,28.23,29.93,28.12,28.97,1103884,0.0,1.0
2024-03-22,27.21,28.36,27.18,28.16,712149,27.21,28.36,27.18,28.16,712149,0.0,1.0
2024-03-25,27.89,27.95,27.31,27.31,517415,27.89,27.95,27.31,27.31,517415,0.0,1.0
2024-03-26,27.84,28.45,27.5,28.21,710015,27.84,28.45,27.5,28.21,710015,0.0,1.0
2024-03-27,28.7,28.87,27.85,28.21,537605,28.7,28.87,27.85,28.21,537605,0.0,1.0
2024-03-28,28.6,29.08,28.04,28.75,589030,28.6,29.08,28.04,28.75,589030,0.0,1.0
2024-04-01,28.24,28.505,27.61,28.25,613316,28.24,28.505,27.61,28.25,613316,0.0,1.0
2024-04-02,26.19,27.42,25.9,27.34,1241758,26.19,27.42,25.9,27.34,1241758,0.0,1.0
2024-04-03,26.48,26.54,25.7101,26.0,682121,26.48,26.54,25.7101,26.0,682121,0.0,1.0
2024-04-04,26.11,27.0,25.85,26.36,779897,26.11,27.0,25.85,26.36,779897,0.0,1.0
2024-04-05,25.78,26.43,25.28,25.77,709617,25.78,26.43,25.28,25.77,709617,0.0,1.0
2024-04-08,25.7,26.33,25.365,25.96,858395,25.7,26.33,25.365,25.96,858395,0.0,1.0
2024-04-09,26.25,26.48,25.63,25.85,672072,26.25,26.48,25.63,25.85,672072,0.0,1.0
2024-04-10,25.39,25.48,24.81,25.26,904004,25.39,25.48,24.81,25.26,904004,0.0,1.0
2024-04-11,25.68,25.8,25.275,25.74,708522,25.68,25.8,25.275,25.74,708522,0.0,1.0
2024-04-12,24.7,25.5,24.47,25.34,856153,24.7,25.5,24.47,25.34,856153,0.0,1.0
2024-04-15,24.01,24.86,23.75,24.86,878553,24.01,24.86,23.75,24.86,878553,0.0,1.0
2024-04-16,23.67,24.34,23.6,23.73,796315,23.67,24.34,23.6,23.73,796315,0.0,1.0
2024-04-17,22.53,24.0514,22.47,23.88,1149585,22.53,24.0514,22.47,23.88,1149585,0.0,1.0
2024-04-18,22.61,22.81,21.93,22.42,1300210,22.61,22.81,21.93,22.42,1300210,0.0,1.0
2024-04-19,22.33,22.7599,21.75,22.52,965833,22.33,22.7599,21.75,22.52,965833,0.0,1.0
2024-04-22,23.92,24.3,22.2364,22.6,1080438,23.92,24.3,22.2364,22.6,1080438,0.0,1.0
2024-04-23,23.78,24.68,23.67,23.95,828397,23.78,24.68,23.67,23.95,828397,0.0,1.0
2024-04-24,23.29,23.76,22.89,23.74,813628,23.29,23.76,22.89,23.74,813628,0.0,1.0
2024-04-25,21.87,22.9,21.39,22.6,976870,21.87,22.9,21.39,22.6,976870,0.0,1.0
2024-04-26,22.12,22.36,21.72,22.12,617126,22.12,22.36,21.72,22.12,617126,0.0,1.0
2024-04-29,23.13,23.47,22.1534,22.38,1168607,23.13,23.47,22.1534,22.38,1168607,0.0,1.0
2024-04-30,22.62,23.17,22.59,22.76,783024,22.62,23.17,22.59,22.76,783024,0.0,1.0
2024-05-01,23.17,23.84,22.66,22.72,1113561,23.17,23.84,22.66,22.72,1113561,0.0,1.0
2024-05-02,24.13,24.3,22.73,23.46,887727,24.13,24.3,22.73,23.46,887727,0.0,1.0
2024-05-03,24.44,25.235,24.12,25.03,630837,24.44,25.235,24.12,25.03,630837,0.0,1.0
2024-05-06,25.16,25.24,24.24,24.56,619926,25.16,25.24,24.24,24.56,619926,0.0,1.0
2024-05-07,25.0,25.38,24.86,25.15,732018,25.0,25.38,24.86,25.15,732018,0.0,1.0
2024-05-08,25.22,25.27,24.3,24.73,906027,25.22,25.27,24.3,24.73,906027,0.0,1.0
2024-05-09,24.72,25.34,24.59,25.34,707526,24.72,25.34,24.59,25.34,707526,0.0,1.0
2024-05-10,22.08,25.48,21.79,25.48,2540166,22.08,25.48,21.79,25.48,2540166,0.0,1.0
2024-05-13,22.06,22.76,21.65,22.34,1949574,22.06,22.76,21.65,22.34,1949574,0.0,1.0
2024-05-14,22.91,24.2199,22.39,22.39,2045991,22.91,24.2199,22.39,22.39,2045991,0.0,1.0
2024-05-15,25.04,25.22,23.33,23.58,1293875,25.04,25.22,23.33,23.58,1293875,0.0,1.0
2024-05-16,25.0,25.26,24.1703,25.02,1150737,25.0,25.26,24.1703,25.02,1150737,0.0,1.0
2024-05-17,24.77,25.64,24.5667,24.95,710610,24.77,25.64,24.5667,24.95,710610,0.0,1.0
2024-05-20,24.82,25.05,24.41,24.78,444363,24.82,25.05,24.41,24.78,444363,0.0,1.0
2024-05-21,25.02,25.27,24.645,24.65,522763,25.02,25.27,24.645,24.65,522763,0.0,1.0
2024-05-22,25.14,26.09,24.89,25.0,634296,25.14,26.09,24.89,25.0,634296,0.0,1.0
2024-05-23,24.67,25.19,24.37,25.19,818885,24.67,25.19,24.37,25.19,818885,0.0,1.0
2024-05-24,24.88,25.3,24.46,24.76,561959,24.88,25.3,24.46,24.76,561959,0.0,1.0
2024-05-28,23.92,25.36,23.41,25.36,945370,23.92,25.36,23.41,25.36,945370,0.0,1.0
2024-05-29,22.87,23.61,22.76,23.48,1038916,22.87,23.61,22.76,23.48,1038916,0.0,1.0
2024-05-30,22.78,23.669,22.35,23.36,1297890,22.78,23.669,22.35,23.36,1297890,0.0,1.0
2024-05-31,22.95,23.2884,22.58,22.82,1047062,22.95,23.2884,22.58,22.82,1047062,0.0,1.0
2024-06-03,24.62,25.5,23.24,23.72,1544026,24.62,25.5,23.24,23.72,1544026,0.0,1.0
2024-06-04,25.29,25.39,24.4079,24.6,1228321,25.29,25.39,24.4079,24.6,1228321,0.0,1.0
2024-06-05,25.24,25.4,24.22,25.02,1348655,25.24,25.4,24.22,25.02,1348655,0.0,1.0
2024-06-06,24.69,25.19,24.01,24.73,1066465,24.69,25.19,24.01,24.73,1066465,0.0,1.0
2024-06-07,23.91,24.345,23.455,24.27,1052135,23.91,24.345,23.455,24.27,1052135,0.0,1.0
2024-06-10,24.51,24.615,23.02,23.43,1083635,24.51,24.615,23.02,23.43,1083635,0.0,1.0
2024-06-11,24.64,24.75,24.18,24.24,599486,24.64,24.75,24.18,24.24,599486,0.0,1.0
2024-06-12,25.77,26.32,25.3301,25.64,1398085,25.77,26.32,25.3301,25.64,1398085,0.0,1.0
2024-06-13,26.5,26.85,25.46,25.76,1262075,26.5,26.85,25.46,25.76,1262075,0.0,1.0
2024-06-14,25.84,26.2,25.2,26.02,1148218,25.84,26.2,25.2,26.02,1148218,0.0,1.0
2024-06-17,25.1,25.76,24.51,25.71,886845,25.1,25.76,24.51,25.71,886845,0.0,1.0
2024-06-18,23.575,25.2,23.51,25.1,838960,23.575,25.2,23.51,25.1,838960,0.0,1.0
2024-06-20,23.79,24.08,23.01,23.27,881620,23.79,24.08,23.01,23.27,881620,0.0,1.0
2024-06-21,25.5,25.705,23.47,23.47,3479143,25.5,25.705,23.47,23.47,3479143,0.0,1.0
2024-06-24,27.24,27.755,25.755,26.0,1283306,27.24,27.755,25.755,26.0,1283306,0.0,1.0
2024-06-25,26.87,27.8,26.65,27.1,1095754,26.87,27.8,26.65,27.1,1095754,0.0,1.0
2024-06-26,26.26,26.78,25.89,26.78,1020539,26.26,26.78,25.89,26.78,1020539,0.0,1.0
2024-06-27,25.69,26.405,25.58,26.36,811411,25.69,26.405,25.58,26.36,811411,0.0,1.0
2024-06-28,25.99,26.04,24.88,25.76,2315874,25.99,26.04,24.88,25.76,2315874,0.0,1.0
2024-07-01,26.05,26.96,25.58,25.67,979124,26.05,26.96,25.58,25.67,979124,0.0,1.0
2024-07-02,25.22,25.91,24.9,25.91,806436,25.22,25.91,24.9,25.91,806436,0.0,1.0
2024-07-03,25.07,26.0,24.85,25.6,360989,25.07,26.0,24.85,25.6,360989,0.0,1.0
2024-07-05,25.57,25.695,24.57,24.79,622199,25.57,25.695,24.57,24.79,622199,0.0,1.0
2024-07-08,25.57,26.26,25.31,25.99,745442,25.57,26.26,25.31,25.99,745442,0.0,1.0
2024-07-09,25.35,26.19,25.2906,25.55,848983,25.35,26.19,25.2906,25.55,848983,0.0,1.0
2024-07-10,26.82,26.83,25.09,25.4,936164,26.82,26.83,25.09,25.4,936164,0.0,1.0
2024-07-11,28.25,28.79,27.19,27.64,1547121,28.25,28.79,27.19,27.64,1547121,0.0,1.0
2024-07-12,28.11,28.7595,27.9,28.75,809668,28.11,28.7595,27.9,28.75,809668,0.0,1.0
2024-07-15,28.86,29.0799,27.84,28.31,768679,28.86,29.0799,27.84,28.31,768679,0.0,1.0
2024-07-16,29.54,30.41,28.77,28.98,1394144,29.54,30.41,28.77,28.98,1394144,0.0,1.0
2024-07-17,28.02,28.97,27.73,28.7,1317187,28.02,28.97,27.73,28.7,1317187,0.0,1.0
2024-07-18,27.64,28.99,27.22,28.02,967822,27.64,28.99,27.22,28.02,967822,0.0,1.0
2024-07-19,28.3,28.31,27.29,27.75,735247,28.3,28.31,27.29,27.75,735247,0.0,1.0
2024-07-22,28.75,28.9,27.83,28.47,742532,28.75,28.9,27.83,28.47,742532,0.0,1.0
2024-07-23,28.78,29.24,28.4567,28.6,656535,28.78,29.24,28.4567,28.6,656535,0.0,1.0
2024-07-24,28.91,29.06,28.2252,29.06,641822,28.91,29.06,28.2252,29.06,641822,0.0,1.0
2024-07-25,28.94,29.86,28.625,28.97,1161674,28.94,29.86,28.625,28.97,1161674,0.0,1.0
2024-07-26,28.19,29.595,28.12,29.3,847114,28.19,29.595,28.12,29.3,847114,0.0,1.0
2024-07-29,28.66,28.84,27.98,28.19,1005481,28.66,28.84,27.98,28.19,1005481,0.0,1.0
2024-07-30,28.59,29.23,28.1,28.66,657687,28.59,29.23,28.1,28.66,657687,0.0,1.0
2024-07-31,28.56,29.47,28.04,28.78,689949,28.56,29.47,28.04,28.78,689949,0.0,1.0
2024-08-01,27.46,28.72,27.04,28.46,1155511,27.46,28.72,27.04,28.46,1155511,0.0,1.0
2024-08-02,26.22,26.56,25.8,26.03,800378,26.22,26.56,25.8,26.03,800378,0.0,1.0
2024-08-05,25.08,25.33,24.28,24.52,826546,25.08,25.33,24.28,24.52,826546,0.0,1.0
2024-08-06,25.86,26.49,24.61,25.04,768053,25.86,26.49,24.61,25.04,768053,0.0,1.0
2024-08-07,25.0,26.65,24.95,26.35,742841,25.0,26.65,24.95,26.35,742841,0.0,1.0
2024-08-08,25.85,25.9514,25.06,25.13,2250311,25.85,25.9514,25.06,25.13,2250311,0.0,1.0
2024-08-09,23.41,25.115,23.08,25.0,2926652,23.41,25.115,23.08,25.0,2926652,0.0,1.0
2024-08-12,22.94,23.71,22.85,23.43,944052,22.94,23.71,22.85,23.43,944052,0.0,1.0
2024-08-13,22.855,23.23,22.6,23.03,855080,22.855,23.23,22.6,23.03,855080,0.0,1.0
2024-08-14,22.7,23.09,22.11,22.98,1146790,22.7,23.09,22.11,22.98,1146790,0.0,1.0
2024-08-15,22.66,23.69,22.63,23.33,884652,22.66,23.69,22.63,23.33,884652,0.0,1.0
2024-08-16,22.7,23.035,22.39,22.78,687944,22.7,23.035,22.39,22.78,687944,0.0,1.0
2024-08-19,23.35,23.4,22.665,22.68,988455,23.35,23.4,22.665,22.68,988455,0.0,1.0
2024-08-20,23.6,23.77,22.97,23.21,537423,23.6,23.77,22.97,23.21,537423,0.0,1.0
2024-08-21,25.24,25.37,23.67,23.67,983230,25.24,25.37,23.67,23.67,983230,0.0,1.0
2024-08-22,24.37,25.38,24.155,25.24,688538,24.37,25.38,24.155,25.24,688538,0.0,1.0
2024-08-23,24.78,25.09,24.33,24.68,822713,24.78,25.09,24.33,24.68,822713,0.0,1.0
2024-08-26,24.7,25.14,24.54,24.86,619131,24.7,25.14,24.54,24.86,619131,0.0,1.0
2024-08-27,23.94,24.65,23.45,24.43,788484,23.94,24.65,23.45,24.43,788484,0.0,1.0
2024-08-28,23.93,24.19,23.4701,23.95,878444,23.93,24.19,23.4701,23.95,878444,0.0,1.0
2024-08-29,24.08,24.67,23.96,24.24,545512,24.08,24.67,23.96,24.24,545512,0.0,1.0
2024-08-30,23.83,24.2807,23.24,24.12,1230349,23.83,24.2807,23.24,24.12,1230349,0.0,1.0
2024-09-03,22.91,24.77,22.82,24.02,1024765,22.91,24.77,22.82,24.02,1024765,0.0,1.0
2024-09-04,23.98,24.09,22.65,22.7,828115,23.98,24.09,22.65,22.7,828115,0.0,1.0
2024-09-05,23.25,24.2,23.07,24.2,862890,23.25,24.2,23.07,24.2,862890,0.0,1.0
2024-09-06,22.22,23.44,21.9844,23.25,1009581,22.22,23.44,21.9844,23.25,1009581,0.0,1.0
2024-09-09,21.76,22.53,21.45,22.18,903939,21.76,22.53,21.45,22.18,903939,0.0,1.0
2024-09-10,21.47,22.2325,21.38,22.0,1053120,21.47,22.2325,21.38,22.0,1053120,0.0,1.0
2024-09-11,20.94,21.32,20.63,21.32,1422348,20.94,21.32,20.63,21.32,1422348,0.0,1.0
2024-09-12,20.235,21.1,20.14,20.9,1066541,20.235,21.1,20.14,20.9,1066541,0.0,1.0
2024-09-13,21.49,21.9,20.39,20.39,1516301,21.49,21.9,20.39,20.39,1516301,0.0,1.0
2024-09-16,20.45,21.73,20.405,21.5,947142,20.45,21.73,20.405,21.5,947142,0.0,1.0
2024-09-17,20.01,20.71,19.44,20.6,2169754,20.01,20.71,19.44,20.6,2169754,0.0,1.0
2024-09-18,20.78,21.36,19.7901,20.0,1551852,20.78,21.36,19.7901,20.0,1551852,0.0,1.0
2024-09-19,21.14,22.13,20.99,21.47,951705,21.14,22.13,20.99,21.47,951705,0.0,1.0
2024-09-20,20.8,21.24,20.75,21.2,2046634,20.8,21.24,20.75,21.2,2046634,0.0,1.0
2024-09-23,20.0,20.85,19.99,20.85,987199,20.0,20.85,19.99,20.85,987199,0.0,1.0
2024-09-24,20.14,20.55,19.8404,20.01,803740,20.14,20.55,19.8404,20.01,803740,0.0,1.0
2024-09-25,19.42,20.345,19.38,20.23,931733,19.42,20.345,19.38,20.23,931733,0.0,1.0
2024-09-26,19.62,20.1058,19.07,19.69,1041965,19.62,20.1058,19.07,19.69,1041965,0.0,1.0
2024-09-27,19.67,20.03,19.5402,19.96,834303,19.67,20.03,19.5402,19.96,834303,0.0,1.0
2024-09-30,19.37,19.76,19.1,19.33,1777378,19.37,19.76,19.1,19.33,1777378,0.0,1.0
2024-10-01,19.18,19.355,18.15,19.2,1468950,19.18,19.355,18.15,19.2,1468950,0.0,1.0
2024-10-02,19.22,19.43,18.6,19.01,781698,19.22,19.43,18.6,19.01,781698,0.0,1.0
2024-10-03,18.85,19.25,18.73,18.95,790724,18.85,19.25,18.73,18.95,790724,0.0,1.0
2024-10-04,18.82,19.27,18.6805,19.01,669491,18.82,19.27,18.6805,19.01,669491,0.0,1.0
2024-10-07,18.13,18.885,17.83,18.74,1115677,18.13,18.885,17.83,18.74,1115677,0.0,1.0
2024-10-08,18.02,18.33,17.85,18.13,1206144,18.02,18.33,17.85,18.13,1206144,0.0,1.0
2024-10-09,17.84,18.12,17.53,18.01,1042832,17.84,18.12,17.53,18.01,1042832,0.0,1.0
2024-10-10,17.7,17.84,17.05,17.55,1305201,17.7,17.84,17.05,17.55,1305201,0.0,1.0
2024-10-11,18.44,18.47,17.52,17.64,967353,18.44,18.47,17.52,17.64,967353,0.0,1.0
2024-10-14,19.36,19.4,18.4,18.5,870744,19.36,19.4,18.4,18.5,870744,0.0,1.0
2024-10-15,19.88,19.94,19.44,19.52,1027697,19.88,19.94,19.44,19.52,1027697,0.0,1.0
2024-10-16,21.1,21.12,19.905,19.98,1677107,21.1,21.12,19.905,19.98,1677107,0.0,1.0
2024-10-17,20.84,21.44,20.65,21.1,1658186,20.84,21.44,20.65,21.1,1658186,0.0,1.0
2024-10-18,21.18,21.25,20.62,20.95,1038349,21.18,21.25,20.62,20.95,1038349,0.0,1.0
2024-10-21,20.49,21.17,19.81,21.09,1207057,20.49,21.17,19.81,21.09,1207057,0.0,1.0
2024-10-22,20.38,20.5,20.02,20.46,560550,20.38,20.5,20.02,20.46,560550,0.0,1.0
2024-10-23,19.92,20.43,19.68,20.26,615099,19.92,20.43,19.68,20.26,615099,0.0,1.0
2024-10-24,19.93,20.36,19.71,20.02,651178,19.93,20.36,19.71,20.02,651178,0.0,1.0
2024-10-25,20.1,20.63,19.82,20.0,650010,20.1,20.63,19.82,20.0,650010,0.0,1.0
2024-10-28,20.18,20.87,20.095,20.47,850541,20.18,20.87,20.095,20.47,850541,0.0,1.0
2024-10-29,19.98,20.425,19.68,19.92,581073,19.98,20.425,19.68,19.92,581073,0.0,1.0
2024-10-30,19.71,20.1,19.5,19.8,811806,19.71,20.1,19.5,19.8,811806,0.0,1.0
2024-10-31,19.23,19.6688,19.2,19.55,627326,19.23,19.6688,19.2,19.55,627326,0.0,1.0
2024-11-01,19.49,19.85,19.3,19.55,1053865,19.49,19.85,19.3,19.55,1053865,0.0,1.0
2024-11-04,20.06,20.45,19.22,19.54,880851,20.06,20.45,19.22,19.54,880851,0.0,1.0
2024-11-05,20.57,20.59,19.63,20.025,794293,20.57,20.59,19.63,20.025,794293,0.0,1.0
2024-11-06,21.34,21.79,21.07,21.3,1888946,21.34,21.79,21.07,21.3,1888946,0.0,1.0
2024-11-07,21.39,21.9,21.32,21.39,1298365,21.39,21.9,21.32,21.39,1298365,0.0,1.0
2024-11-08,21.89,21.92,21.0,21.345,1332453,21.89,21.92,21.0,21.345,1332453,0.0,1.0
2024-11-11,21.97,22.51,21.89,22.13,1262883,21.97,22.51,21.89,22.13,1262883,0.0,1.0
2024-11-12,21.51,21.85,21.2,21.76,845325,21.51,21.85,21.2,21.76,845325,0.0,1.0
2024-11-13,21.63,22.03,21.38,21.7,961789,21.63,22.03,21.38,21.7,961789,0.0,1.0
2024-11-14,21.41,22.0,21.17,21.64,1163106,21.41,22.0,21.17,21.64,1163106,0.0,1.0
2024-11-15,18.57,21.25,18.54,21.12,1908849,18.57,21.25,18.54,21.12,1908849,0.0,1.0
2024-11-18,19.02,19.1,18.18,18.81,1295214,19.02,19.1,18.18,18.81,1295214,0.0,1.0
2024-11-19,18.6,18.99,18.45,18.98,998012,18.6,18.99,18.45,18.98,998012,0.0,1.0
2024-11-20,18.71,18.75,18.03,18.56,792148,18.71,18.75,18.03,18.56,792148,0.0,1.0
2024-11-21,18.28,18.825,18.21,18.75,759757,18.28,18.825,18.21,18.75,759757,0.0,1.0
2024-11-22,18.54,18.87,18.13,18.3,1036943,18.54,18.87,18.13,18.3,1036943,0.0,1.0
2024-11-25,18.79,19.84,18.73,18.99,1506078,18.79,19.84,18.73,18.99,1506078,0.0,1.0
2024-11-26,21.05,24.23,20.847,22.95,8052165,21.05,24.23,20.847,22.95,8052165,0.0,1.0
2024-11-27,26.15,26.62,22.25,22.37,6692867,26.15,26.62,22.25,22.37,6692867,0.0,1.0
2024-11-29,26.03,27.34,25.67,26.15,1899366,26.03,27.34,25.67,26.15,1899366,0.0,1.0
2024-12-02,26.34,27.09,25.69,25.91,2490804,26.34,27.09,25.69,25.91,2490804,0.0,1.0
2024-12-03,26.07,26.99,26.005,26.27,1656104,26.07,26.99,26.005,26.27,1656104,0.0,1.0
2024-12-04,23.11,26.3837,22.87,26.15,2654846,23.11,26.3837,22.87,26.15,2654846,0.0,1.0
2024-12-05,22.3,23.2,22.06,22.95,2045392,22.3,23.2,22.06,22.95,2045392,0.0,1.0
2024-12-06,23.61,24.03,22.26,22.43,1366198,23.61,24.03,22.26,22.43,1366198,0.0,1.0
2024-12-09,23.27,23.94,23.19,23.67,1148275,23.27,23.94,23.19,23.67,1148275,0.0,1.0
2024-12-10,23.92,23.94,22.93,23.31,1293715,23.92,23.94,22.93,23.31,1293715,0.0,1.0
2024-12-11,22.73,24.25,22.61,23.92,1567800,22.73,24.25,22.61,23.92,1567800,0.0,1.0
2024-12-12,22.14,22.98,21.85,22.65,1405766,22.14,22.98,21.85,22.65,1405766,0.0,1.0
2024-12-13,21.85,22.18,21.51,21.96,1094291,21.85,22.18,21.51,21.96,1094291,0.0,1.0
2024-12-16,22.37,22.47,21.48,21.68,1111241,22.37,22.47,21.48,21.68,1111241,0.0,1.0
2024-12-17,22.27,22.455,21.7,22.04,868351,22.27,22.455,21.7,22.04,868351,0.0,1.0
2024-12-18,20.36,22.28,20.12,22.27,1399628,20.36,22.28,20.12,22.27,1399628,0.0,1.0
2024-12-19,19.5,20.35,19.21,20.32,1830004,19.5,20.35,19.21,20.32,1830004,0.0,1.0
2024-12-20,19.45,20.21,19.18,19.38,4011133,19.45,20.21,19.18,19.38,4011133,0.0,1.0
2024-12-23,19.75,19.95,19.355,19.5,1399271,19.75,19.95,19.355,19.5,1399271,0.0,1.0
2024-12-24,19.63,19.935,19.1,19.78,590049,19.63,19.935,19.1,19.78,590049,0.0,1.0
2024-12-26,19.53,19.795,19.1,19.31,957849,19.53,19.795,19.1,19.31,957849,0.0,1.0
2024-12-27,18.96,20.11,18.87,19.45,1361872,18.96,20.11,18.87,19.45,1361872,0.0,1.0
2024-12-30,18.61,19.03,18.4,18.86,1126976,18.61,19.03,18.4,18.86,1126976,0.0,1.0
2024-12-31,18.8,19.23,18.25,18.78,1225959,18.8,19.23,18.25,18.78,1225959,0.0,1.0
2025-01-02,19.65,19.94,18.6611,18.94,1265155,19.65,19.94,18.6611,18.94,1265155,0.0,1.0
2025-01-03,19.79,20.54,19.555,19.67,1039621,19.79,20.54,19.555,19.67,1039621,0.0,1.0
2025-01-06,19.5,20.3,19.155,19.79,1462454,19.5,20.3,19.155,19.79,1462454,0.0,1.0
2025-01-07,19.67,20.48,19.425,19.48,1224753,19.67,20.48,19.425,19.48,1224753,0.0,1.0
2025-01-08,19.75,20.78,19.32,19.32,1715823,19.75,20.78,19.32,19.32,1715823,0.0,1.0
2025-01-10,18.49,19.41,18.1,19.18,2506156,18.49,19.41,18.1,19.18,2506156,0.0,1.0
2025-01-13,18.91,18.98,17.75,18.42,2244086,18.91,18.98,17.75,18.42,2244086,0.0,1.0
2025-01-14,18.05,19.07,18.02,19.04,1236999,18.05,19.07,18.02,19.04,1236999,0.0,1.0
2025-01-15,18.93,19.19,18.29,18.55,1696615,18.93,19.19,18.29,18.55,1696615,0.0,1.0
2025-01-16,19.02,19.06,18.35,18.89,1666022,19.02,19.06,18.35,18.89,1666022,0.0,1.0
2025-01-17,19.56,19.62,18.97,19.24,931552,19.56,19.62,18.97,19.24,931552,0.0,1.0
2025-01-21,19.76,20.48,19.57,20.0,1338193,19.76,20.48,19.57,20.0,1338193,0.0,1.0
2025-01-22,19.71,20.02,19.41,19.71,1008237,19.71,20.02,19.41,19.71,1008237,0.0,1.0
2025-01-23,21.53,21.67,19.82,20.05,3851031,21.53,21.67,19.82,20.05,3851031,0.0,1.0
2025-01-24,20.76,21.73,20.37,21.23,23746341,20.76,21.73,20.37,21.23,23746341,0.0,1.0
2025-01-27,20.25,21.13,19.885,20.75,1664923,20.25,21.13,19.885,20.75,1664923,0.0,1.0
2025-01-28,20.03,20.6363,19.79,20.4,1446386,20.03,20.6363,19.79,20.4,1446386,0.0,1.0
2025-01-29,19.95,20.3,19.69,19.88,1295964,19.95,20.3,19.69,19.88,1295964,0.0,1.0
2025-01-30,20.23,20.65,19.963,20.15,1451298,20.23,20.65,19.963,20.15,1451298,0.0,1.0
2025-01-31,19.88,20.5,19.275,20.3,1314529,19.88,20.5,19.275,20.3,1314529,0.0,1.0
2025-02-03,18.74,19.44,18.545,19.03,1620405,18.74,19.44,18.545,19.03,1620405,0.0,1.0
2025-02-04,19.68,19.77,18.655,18.7,1092568,19.68,19.77,18.655,18.7,1092568,0.0,1.0
2025-02-05,20.27,20.53,19.79,19.86,1248398,20.27,20.53,19.79,19.86,1248398,0.0,1.0
2025-02-06,20.48,20.53,19.9475,20.32,1264770,20.48,20.53,19.9475,20.32,1264770,0.0,1.0
2025-02-07,20.24,21.84,20.14,20.56,1415520,20.24,21.84,20.14,20.56,1415520,0.0,1.0
2025-02-10,19.92,20.48,19.3701,20.39,1503018,19.92,20.48,19.3701,20.39,1503018,0.0,1.0
2025-02-11,18.89,19.8,18.23,18.23,1772954,18.89,19.8,18.23,18.23,1772954,0.0,1.0
2025-02-12,18.57,18.61,17.57,18.35,1904865,18.57,18.61,17.57,18.35,1904865,0.0,1.0
2025-02-13,19.11,19.21,18.14,18.83,1257372,19.11,19.21,18.14,18.83,1257372,0.0,1.0
2025-02-14,19.95,20.2,19.07,19.2705,930588,19.95,20.2,19.07,19.2705,930588,0.0,1.0
2025-02-18,20.44,20.76,20.0,20.0,1071851,20.44,20.76,20.0,20.0,1071851,0.0,1.0
2025-02-19,21.08,21.24,20.25,20.25,1216445,21.08,21.24,20.25,20.25,1216445,0.0,1.0
2025-02-20,20.96,21.24,20.55,21.08,1306404,20.96,21.24,20.55,21.08,1306404,0.0,1.0
2025-02-21,19.9,21.305,19.875,21.2,1201990,19.9,21.305,19.875,21.2,1201990,0.0,1.0
2025-02-24,18.86,19.89,18.585,19.89,1392366,18.86,19.89,18.585,19.89,1392366,0.0,1.0
2025-02-25,19.53,19.815,18.48,19.05,1651712,19.53,19.815,18.48,19.05,1651712,0.0,1.0
2025-02-26,19.23,19.98,19.08,19.72,1130775,19.23,19.98,19.08,19.72,1130775,0.0,1.0
2025-02-27,18.94,19.965,18.91,19.17,1043161,18.94,19.965,18.91,19.17,1043161,0.0,1.0
2025-02-28,18.91,19.04,18.53,18.77,1220321,18.91,19.04,18.53,18.77,1220321,0.0,1.0
2025-03-03,17.71,18.97,17.61,18.94,1640304,17.71,18.97,17.61,18.94,1640304,0.0,1.0
2025-03-04,17.11,17.48,16.57,17.16,2522409,17.11,17.48,16.57,17.16,2522409,0.0,1.0
2025-03-05,17.35,17.41,16.57,17.14,1427513,17.35,17.41,16.57,17.14,1427513,0.0,1.0
2025-03-06,17.67,17.79,16.825,16.91,1171716,17.67,17.79,16.825,16.91,1171716,0.0,1.0
2025-03-07,16.97,17.58,16.84,17.58,1355447,16.97,17.58,16.84,17.58,1355447,0.0,1.0
2025-03-10,15.21,16.87,15.105,16.56,2104353,15.21,16.87,15.105,16.56,2104353,0.0,1.0
2025-03-11,15.06,15.56,14.225,15.33,2026439,15.06,15.56,14.225,15.33,2026439,0.0,1.0
2025-03-12,15.77,16.325,14.78,15.07,2362704,15.77,16.325,14.78,15.07,2362704,0.0,1.0
2025-03-13,15.07,15.78,14.82,15.68,1193595,15.07,15.78,14.82,15.68,1193595,0.0,1.0
2025-03-14,15.36,15.6242,15.13,15.21,1103655,15.36,15.6242,15.13,15.21,1103655,0.0,1.0
2025-03-17,15.6,15.86,15.005,15.34,831542,15.6,15.86,15.005,15.34,831542,0.0,1.0
2025-03-18,15.095,15.35,14.82,15.35,1130474,15.095,15.35,14.82,15.35,1130474,0.0,1.0
2025-03-19,15.47,15.6,14.98,15.02,1266427,15.47,15.6,14.98,15.02,1266427,0.0,1.0
2025-03-20,15.11,15.72,15.07,15.27,1788989,15.11,15.72,15.07,15.27,1788989,0.0,1.0
2025-03-21,14.8,15.22,14.685,15.11,4064707,14.8,15.22,14.685,15.11,4064707,0.0,1.0
2025-03-24,15.5,15.65,14.96,15.0,1193064,15.5,15.65,14.96,15.0,1193064,0.0,1.0
2025-03-25,14.73,15.54,14.42,15.535,1604485,14.73,15.54,14.42,15.535,1604485,0.0,1.0
2025-03-26,13.93,14.795,13.74,14.795,1701302,13.93,14.795,13.74,14.795,1701302,0.0,1.0
2025-03-27,13.8,14.0,13.68,13.99,1437240,13.8,14.0,13.68,13.99,1437240,0.0,1.0
2025-03-28,13.82,13.9926,13.66,13.76,974322,13.82,13.9926,13.66,13.76,974322,0.0,1.0
2025-03-31,12.74,13.435,12.14,13.4,2848519,12.74,13.435,12.14,13.4,2848519,0.0,1.0
2025-04-01,12.205,12.92,12.14,12.74,1733760,12.205,12.92,12.14,12.74,1733760,0.0,1.0
2025-04-02,12.69,12.835,11.89,11.97,1559229,12.69,12.835,11.89,11.97,1559229,0.0,1.0
2025-04-03,12.06,12.36,11.6,12.13,2402352,12.06,12.36,11.6,12.13,2402352,0.0,1.0
2025-04-04,10.68,11.96,10.655,11.74,2566872,10.68,11.96,10.655,11.74,2566872,0.0,1.0
2025-04-07,10.25,11.07,9.57,9.9,3263420,10.25,11.07,9.57,9.9,3263420,0.0,1.0
2025-04-08,9.99,10.97,9.732,10.8,2268237,9.99,10.97,9.732,10.8,2268237,0.0,1.0
2025-04-09,11.8,12.4699,9.635,9.76,4599724,11.8,12.4699,9.635,9.76,4599724,0.0,1.0
2025-04-10,11.11,11.4,10.37,11.27,2743417,11.11,11.4,10.37,11.27,2743417,0.0,1.0
2025-04-11,11.79,11.805,10.75,11.02,1755926,11.79,11.805,10.75,11.02,1755926,0.0,1.0
2025-04-14,12.34,12.46,11.68,12.13,1437170,12.34,12.46,11.68,12.13,1437170,0.0,1.0
2025-04-15,12.87,12.925,12.23,12.24,1827916,12.87,12.925,12.23,12.24,1827916,0.0,1.0
2025-04-16,11.35,12.75,11.0,12.75,3772726,11.35,12.75,11.0,12.75,3772726,0.0,1.0
2025-04-17,11.24,11.505,10.92,11.27,2384200,11.24,11.505,10.92,11.27,2384200,0.0,1.0
2025-04-21,12.08,12.5,10.95,11.04,2521336,12.08,12.5,10.95,11.04,2521336,0.0,1.0
2025-04-22,12.36,12.5075,11.89,12.21,1748447,12.36,12.5075,11.89,12.21,1748447,0.0,1.0
2025-04-23,13.01,13.45,12.755,12.88,1753878,13.01,13.45,12.755,12.88,1753878,0.0,1.0
2025-04-24,13.34,13.4,12.81,13.13,1035034,13.34,13.4,12.81,13.13,1035034,0.0,1.0
2025-04-25,13.25,13.43,12.9,13.12,862735,13.25,13.43,12.9,13.12,862735,0.0,1.0
2025-04-28,13.52,13.85,13.36,13.38,1051167,13.52,13.85,13.36,13.38,1051167,0.0,1.0
2025-04-29,13.47,13.825,13.29,13.49,1112802,13.47,13.825,13.29,13.49,1112802,0.0,1.0
2025-04-30,13.89,14.24,13.0,13.12,1674422,13.89,14.24,13.0,13.12,1674422,0.0,1.0
2025-05-01,14.04,14.25,13.43,13.89,1233950,14.04,14.25,13.43,13.89,1233950,0.0,1.0
2025-05-02,14.42,14.97,14.22,14.23,1397097,14.42,14.97,14.22,14.23,1397097,0.0,1.0
2025-05-05,13.98,14.4,13.97,14.33,883937,13.98,14.4,13.97,14.33,883937,0.0,1.0
2025-05-06,13.08,13.9,12.83,13.75,2241816,13.08,13.9,12.83,13.75,2241816,0.0,1.0
2025-05-07,13.06,13.26,12.82,13.14,1073338,13.06,13.26,12.82,13.14,1073338,0.0,1.0
2025-05-08,13.25,13.49,12.44,13.06,1285395,13.25,13.49,12.44,13.06,1285395,0.0,1.0
2025-05-09,13.03,13.98,12.885,13.26,1253049,13.03,13.98,12.885,13.26,1253049,0.0,1.0
2025-05-12,13.97,14.4,13.42,13.87,2097414,13.97,14.4,13.42,13.87,2097414,0.0,1.0
2025-05-13,15.28,16.83,14.77,15.75,4491651,15.28,16.83,14.77,15.75,4491651,0.0,1.0
2025-05-14,14.91,16.03,14.79,15.28,2444513,14.91,16.03,14.79,15.28,2444513,0.0,1.0
2025-05-15,15.34,15.395,14.68,14.91,2143716,15.34,15.395,14.68,14.91,2143716,0.0,1.0
2025-05-16,15.71,15.85,15.19,15.37,1822669,15.71,15.85,15.19,15.37,1822669,0.0,1.0
2025-05-19,15.74,15.99,15.21,15.29,1897042,15.74,15.99,15.21,15.29,1897042,0.0,1.0
2025-05-20,16.29,16.32,15.62,15.86,1940849,16.29,16.32,15.62,15.86,1940849,0.0,1.0
2025-05-21,15.31,16.47,15.17,16.25,1893981,15.31,16.47,15.17,16.25,1893981,0.0,1.0
2025-05-22,15.39,15.59,15.015,15.24,1473975,15.39,15.59,15.015,15.24,1473975,0.0,1.0
2025-05-23,15.13,15.365,14.92,15.08,1230387,15.13,15.365,14.92,15.08,1230387,0.0,1.0
2025-05-27,15.37,15.68,15.22,15.62,1282868,15.37,15.68,15.22,15.62,1282868,0.0,1.0
2025-05-28,15.56,15.98,15.35,15.5,1541194,15.56,15.98,15.35,15.5,1541194,0.0,1.0
2025-05-29,16.82,17.1899,15.545,15.81,3066044,16.82,17.1899,15.545,15.81,3066044,0.0,1.0
2025-05-30,16.07,16.78,15.675,16.78,1900681,16.07,16.78,15.675,16.78,1900681,0.0,1.0
2025-06-02,16.4,16.88,16.08,16.18,1742265,16.4,16.88,16.08,16.18,1742265,0.0,1.0
2025-06-03,16.61,16.93,16.1856,16.54,1937168,16.61,16.93,16.1856,16.54,1937168,0.0,1.0
2025-06-04,16.74,17.08,16.545,16.6,1502406,16.74,17.08,16.545,16.6,1502406,0.0,1.0
2025-06-05,16.46,16.7399,16.06,16.64,1394253,16.46,16.7399,16.06,16.64,1394253,0.0,1.0
2025-06-06,16.81,17.1,16.705,16.72,1235525,16.81,17.1,16.705,16.72,1235525,0.0,1.0
2025-06-09,16.57,17.18,16.41,17.1,1389997,16.57,17.18,16.41,17.1,1389997,0.0,1.0
2025-06-10,16.97,17.3,16.62,16.79,1272733,16.97,17.3,16.62,16.79,1272733,0.0,1.0
2025-06-11,16.74,17.49,16.68,17.17,1652086,16.74,17.49,16.68,17.17,1652086,0.0,1.0
2025-06-12,16.22,16.735,16.175,16.71,1466741,16.22,16.735,16.175,16.71,1466741,0.0,1.0
2025-06-13,15.74,16.105,15.54,15.62,1219137,15.74,16.105,15.54,15.62,1219137,0.0,1.0
2025-06-16,15.7,15.875,15.405,15.86,1230342,15.7,15.875,15.405,15.86,1230342,0.0,1.0
2025-06-17,15.5,16.06,15.185,15.5,2035833,15.5,16.06,15.185,15.5,2035833,0.0,1.0
2025-06-18,15.62,15.84,15.21,15.43,1198471,15.62,15.84,15.21,15.43,1198471,0.0,1.0
2025-06-20,15.32,15.9208,14.93,15.79,2775205,15.32,15.9208,14.93,15.79,2775205,0.0,1.0
2025-06-23,15.51,15.815,15.12,15.2,1544073,15.51,15.815,15.12,15.2,1544073,0.0,1.0
2025-06-24,15.96,16.065,15.435,15.84,1324379,15.96,16.065,15.435,15.84,1324379,0.0,1.0
2025-06-25,15.66,16.115,15.33,15.92,942764,15.66,16.115,15.33,15.92,942764,0.0,1.0
2025-06-26,16.07,16.08,15.31,15.62,1436636,16.07,16.08,15.31,15.62,1436636,0.0,1.0
2025-06-27,16.08,16.24,15.655,16.11,2078814,16.08,16.24,15.655,16.11,2078814,0.0,1.0
2025-06-30,15.8,16.76,15.8,16.19,1698764,15.8,16.76,15.8,16.19,1698764,0.0,1.0
2025-07-01,16.09,16.54,15.33,15.66,1282991,16.09,16.54,15.33,15.66,1282991,0.0,1.0
2025-07-02,16.9,16.98,15.985,16.12,1741253,16.9,16.98,15.985,16.12,1741253,0.0,1.0
2025-07-03,16.79,17.18,16.71,16.91,800545,16.79,17.18,16.71,16.91,800545,0.0,1.0
2025-07-07,16.84,17.05,16.45,16.75,1922237,16.84,17.05,16.45,16.75,1922237,0.0,1.0
2025-07-08,17.54,17.795,16.87,16.89,1807941,17.54,17.795,16.87,16.89,1807941,0.0,1.0
2025-07-09,18.88,18.895,17.68,17.68,2163610,18.88,18.895,17.68,17.68,2163610,0.0,1.0
2025-07-10,18.86,19.24,18.56,18.98,1787473,18.86,19.24,18.56,18.98,1787473,0.0,1.0
2025-07-11,18.31,18.69,18.1,18.4,1446999,18.31,18.69,18.1,18.4,1446999,0.0,1.0
2025-07-14,18.61,19.0645,18.17,18.17,1399656,18.61,19.0645,18.17,18.17,1399656,0.0,1.0
2025-07-15,17.63,18.91,17.59,18.79,1458761,17.63,18.91,17.59,18.79,1458761,0.0,1.0
2025-07-16,18.3,18.43,17.75,17.87,1248474,18.3,18.43,17.75,17.87,1248474,0.0,1.0
2025-07-17,18.85,19.045,18.1,18.35,1301881,18.85,19.045,18.1,18.35,1301881,0.0,1.0
2025-07-18,16.76,19.325,16.67,19.05,3012791,16.76,19.325,16.67,19.05,3012791,0.0,1.0
2025-07-21,14.71,17.0,14.325,16.96,6746547,14.71,17.0,14.325,16.96,6746547,0.0,1.0
2025-07-22,14.96,15.035,14.3001,14.65,2729318,14.96,15.035,14.3001,14.65,2729318,0.0,1.0
2025-07-23,15.92,16.62,15.14,15.42,3419276,15.92,16.62,15.14,15.42,3419276,0.0,1.0
2025-07-24,16.26,16.52,15.65,15.92,2449280,16.26,16.52,15.65,15.92,2449280,0.0,1.0
2025-07-25,15.74,16.31,15.62,16.12,1765553,15.74,16.31,15.62,16.12,1765553,0.0,1.0
2025-07-28,16.2,16.5,15.925,16.09,1804201,16.2,16.5,15.925,16.09,1804201,0.0,1.0
2025-07-29,15.92,16.69,15.82,16.56,1597757,15.92,16.69,15.82,16.56,1597757,0.0,1.0
2025-07-30,15.705,16.545,15.51,16.26,1548182,15.705,16.545,15.51,16.26,1548182,0.0,1.0
2025-07-31,15.8,16.05,15.5842,15.9278,1195865,15.8,16.05,15.5842,15.9278,1195865,0.0,1.0
2025-08-01,15.93,16.0,15.495,15.5,1519230,15.93,16.0,15.495,15.5,1519230,0.0,1.0
2025-08-04,16.465,16.625,15.96,16.13,1094534,16.465,16.625,15.96,16.13,1094534,0.0,1.0
2025-08-05,16.47,16.61,16.13,16.4,1293811,16.47,16.61,16.13,16.4,1293811,0.0,1.0
2025-08-06,16.31,16.725,15.83,16.29,1935040,16.31,16.725,15.83,16.29,1935040,0.0,1.0
2025-08-07,16.06,16.485,15.68,16.41,1638236,16.06,16.485,15.68,16.41,1638236,0.0,1.0
2025-08-08,16.42,16.48,15.01,15.55,2806319,16.42,16.48,15.01,15.55,2806319,0.0,1.0
2025-08-11,17.21,17.22,15.81,16.3,2689131,17.21,17.22,15.81,16.3,2689131,0.0,1.0
2025-08-12,17.8,18.13,17.2206,17.25,1886737,17.8,18.13,17.2206,17.25,1886737,0.0,1.0
2025-08-13,19.99,20.0,18.095,18.18,2874548,19.99,20.0,18.095,18.18,2874548,0.0,1.0
2025-08-14,18.78,18.88,18.14,18.69,5000847,18.78,18.88,18.14,18.69,5000847,0.0,1.0
2025-08-15,20.51,20.58,18.725,18.765,5202178,20.51,20.58,18.725,18.765,5202178,0.0,1.0
2025-08-18,19.91,20.75,19.89,20.5,2756534,19.91,20.75,19.89,20.5,2756534,0.0,1.0
2025-08-19,19.86,20.13,19.42,19.84,2065513,19.86,20.13,19.42,19.84,2065513,0.0,1.0
2025-08-20,20.2,20.555,19.56,19.83,2116038,20.2,20.555,19.56,19.83,2116038,0.0,1.0
2025-08-21,20.75,20.945,19.815,19.97,2569770,20.75,20.945,19.815,19.97,2569770,0.0,1.0
2025-08-22,21.33,21.6958,20.72,20.92,2646214,21.33,21.6958,20.72,20.92,2646214,0.0,1.0
2025-08-25,20.71,21.65,20.445,21.42,2030494,20.71,21.65,20.445,21.42,2030494,0.0,1.0
2025-08-26,21.18,21.23,20.59,20.69,1819450,21.18,21.23,20.59,20.69,1819450,0.0,1.0
2025-08-27,21.79,21.815,21.06,21.06,2248324,21.79,21.815,21.06,21.06,2248324,0.0,1.0
2025-08-28,22.34,22.75,21.73,21.81,2476969,22.34,22.75,21.73,21.81,2476969,0.0,1.0
2025-08-29,22.03,22.55,21.61,22.43,2388674,22.03,22.55,21.61,22.43,2388674,0.0,1.0
2025-09-02,25.68,26.13,22.73,22.73,6168874,25.68,26.13,22.73,22.73,6168874,0.0,1.0
2025-09-03,27.8,27.86,25.61,25.75,5263005,27.8,27.86,25.61,25.75,5263005,0.0,1.0
2025-09-04,28.0,29.34,27.28,28.0,3373105,28.0,29.34,27.28,28.0,3373105,0.0,1.0
2025-09-05,29.075,29.28,28.01,28.24,2717067,29.075,29.28,28.01,28.24,2717067,0.0,1.0
2025-09-08,27.17,28.7499,27.1,28.37,3267770,27.17,28.7499,27.1,28.37,3267770,0.0,1.0
2025-09-09,27.73,27.82,27.15,27.42,2394764,27.73,27.82,27.15,27.42,2394764,0.0,1.0
2025-09-10,28.89,29.08,27.8,28.02,2620924,28.89,29.08,27.8,28.02,2620924,0.0,1.0
2025-09-11,29.72,29.8,27.94,28.7,2710003,29.72,29.8,27.94,28.7,2710003,0.0,1.0
2025-09-12,29.72,31.13,29.51,29.65,3045183,29.72,31.13,29.51,29.65,3045183,0.0,1.0
2025-09-15,28.67,29.91,28.12,29.7,2227112,28.67,29.91,28.12,29.7,2227112,0.0,1.0
2025-09-16,29.42,29.45,28.48,28.75,1992823,29.42,29.45,28.48,28.75,1992823,0.0,1.0
2025-09-17,29.13,30.4,29.04,29.55,1873699,29.13,30.4,29.04,29.55,1873699,0.0,1.0
2025-09-18,31.51,31.62,29.81,29.85,2758877,31.51,31.62,29.81,29.85,2758877,0.0,1.0
2025-09-19,30.69,31.6679,30.25,31.53,4938075,30.69,31.6679,30.25,31.53,4938075,0.0,1.0
2025-09-22,32.05,32.17,30.705,30.81,2249487,32.05,32.17,30.705,30.81,2249487,0.0,1.0
2025-09-23,32.5,33.0,31.5907,32.06,2575330,32.5,33.0,31.5907,32.06,2575330,0.0,1.0
2025-09-24,32.83,33.73,32.39,32.91,2359347,32.83,33.73,32.39,32.91,2359347,0.0,1.0
2025-09-25,31.66,33.13,31.53,32.27,2362202,31.66,33.13,31.53,32.27,2362202,0.0,1.0
2025-09-26,32.8,32.86,31.455,31.76,1857454,32.8,32.86,31.455,31.76,1857454,0.0,1.0
2025-09-29,33.78,34.16,33.02,33.39,1792059,33.78,34.16,33.02,33.39,1792059,0.0,1.0
2025-09-30,34.49,34.61,33.5495,33.88,2530208,34.49,34.61,33.5495,33.88,2530208,0.0,1.0
2025-10-01,35.01,35.4,34.38,34.54,1895760,35.01,35.4,34.38,34.54,1895760,0.0,1.0
2025-10-02,34.6,35.65,34.47,35.45,2011590,34.6,35.65,34.47,35.45,2011590,0.0,1.0
2025-10-03,36.12,36.24,34.79,35.0,1958095,36.12,36.24,34.79,35.0,1958095,0.0,1.0
2025-10-06,37.5,39.4199,36.64,36.67,2694528,37.5,39.4199,36.64,36.67,2694528,0.0,1.0
2025-10-07,36.54,37.87,36.29,37.58,2430165,36.54,37.87,36.29,37.58,2430165,0.0,1.0
2025-10-08,36.94,37.3,36.0001,36.9,1769474,36.94,37.3,36.0001,36.9,1769474,0.0,1.0
2025-10-09,36.06,37.15,35.94,36.91,1500521,36.06,37.15,35.94,36.91,1500521,0.0,1.0
2025-10-10,35.41,36.1,34.91,36.0,1829589,35.41,36.1,34.91,36.0,1829589,0.0,1.0
2025-10-13,36.25,37.07,35.5001,35.67,1558019,36.25,37.07,35.5001,35.67,1558019,0.0,1.0
2025-10-14,35.96,36.405,34.61,35.27,1222707,35.96,36.405,34.61,35.27,1222707,0.0,1.0
2025-10-15,38.19,38.63,36.0178,36.42,1575759,38.19,38.63,36.0178,36.42,1575759,0.0,1.0
2025-10-16,38.97,40.289,38.19,38.25,2595233,38.97,40.289,38.19,38.25,2595233,0.0,1.0
2025-10-17,36.81,39.3599,36.57,38.2,1877816,36.81,39.3599,36.57,38.2,1877816,0.0,1.0
2025-10-20,38.47,38.56,36.905,37.67,1632484,38.47,38.56,36.905,37.67,1632484,0.0,1.0
2025-10-21,38.03,39.56,38.02,38.45,1969601,38.03,39.56,38.02,38.45,1969601,0.0,1.0
2025-10-22,37.63,39.0899,36.9,38.75,1586876,37.63,39.0899,36.9,38.75,1586876,0.0,1.0
2025-10-23,37.35,38.23,36.73,37.63,1257790,37.35,38.23,36.73,37.63,1257790,0.0,1.0
2025-10-24,38.0,38.34,36.88,37.96,1471196,38.0,38.34,36.88,37.96,1471196,0.0,1.0
2025-10-27,39.48,40.1,38.63,39.1,1730752,39.48,40.1,38.63,39.1,1730752,0.0,1.0
2025-10-28,39.55,40.48,38.8401,39.23,1243834,39.55,40.48,38.8401,39.23,1243834,0.0,1.0
2025-10-29,40.29,40.75,38.65,39.26,1559672,40.29,40.75,38.65,39.26,1559672,0.0,1.0
2025-10-30,42.31,43.33,39.6985,39.92,2300925,42.31,43.33,39.6985,39.92,2300925,0.0,1.0
2025-10-31,42.39,43.69,41.31,42.32,1715676,42.39,43.69,41.31,42.32,1715676,0.0,1.0
2025-11-03,39.61,43.2,39.277,41.99,1942327,39.61,43.2,39.277,41.99,1942327,0.0,1.0
2025-11-04,37.85,39.31,37.77,38.6,1987205,37.85,39.31,37.77,38.6,1987205,0.0,1.0
2025-11-05,40.31,40.55,37.56,37.63,1424937,40.31,40.55,37.56,37.63,1424937,0.0,1.0
2025-11-06,39.6,40.94,39.5,40.27,1620536,39.6,40.94,39.5,40.27,1620536,0.0,1.0
2025-11-07,39.23,39.34,37.35,39.23,1307917,39.23,39.34,37.35,39.23,1307917,0.0,1.0
2025-11-10,39.85,42.0,39.77,40.85,1877770,39.85,42.0,39.77,40.85,1877770,0.0,1.0
2025-11-11,41.5,41.52,38.93,39.45,1171322,41.5,41.52,38.93,39.45,1171322,0.0,1.0
2025-11-12,41.42,43.195,41.14,41.96,1987947,41.42,43.195,41.14,41.96,1987947,0.0,1.0
2025-11-13,41.14,41.5,40.21,40.72,1536594,41.14,41.5,40.21,40.72,1536594,0.0,1.0
2025-11-14,41.26,41.785,39.33,39.85,1621072,41.26,41.785,39.33,39.85,1621072,0.0,1.0
2025-11-17,40.15,41.58,39.7502,41.28,1612945,40.15,41.58,39.7502,41.28,1612945,0.0,1.0
2025-11-18,40.47,43.585,39.3,39.8,2960691,40.47,43.585,39.3,39.8,2960691,0.0,1.0
2025-11-19,38.97,41.285,38.895,41.06,2881976,38.97,41.285,38.895,41.06,2881976,0.0,1.0
2025-11-20,38.09,39.92,37.06,39.51,3833275,38.09,39.92,37.06,39.51,3833275,0.0,1.0
2025-11-21,40.45,40.58,37.43,38.01,3506838,40.45,40.58,37.43,38.01,3506838,0.0,1.0
2025-11-24,44.26,44.85,40.43,41.1,4006847,44.26,44.85,40.43,41.1,4006847,0.0,1.0
2025-11-25,46.79,46.92,43.72,44.26,2951032,46.79,46.92,43.72,44.26,2951032,0.0,1.0
2025-11-26,57.71,59.15,45.09,47.39,7066507,57.71,59.15,45.09,47.39,7066507,0.0,1.0