date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2005-11-15,7.0,7.0,6.25,6.25,4200,7.0,7.0,6.25,6.25,4200,0.0,1.0
2005-11-16,6.86,6.88,6.5,6.5,4800,6.86,6.88,6.5,6.5,4800,0.0,1.0
2005-11-17,6.85,6.9,6.79,6.9,3600,6.85,6.9,6.79,6.9,3600,0.0,1.0
2005-11-18,6.65,6.85,6.65,6.78,9400,6.65,6.85,6.65,6.78,9400,0.0,1.0
2005-11-21,6.71,6.71,6.62,6.62,1000,6.71,6.71,6.62,6.62,1000,0.0,1.0
2005-11-22,6.6,6.71,6.6,6.7,1300,6.6,6.71,6.6,6.7,1300,0.0,1.0
2005-11-23,6.6,6.6,6.6,6.6,0,6.6,6.6,6.6,6.6,0,0.0,1.0
2005-11-25,6.6,6.6,6.52,6.55,1700,6.6,6.6,6.52,6.55,1700,0.0,1.0
2005-11-28,6.52,6.6,6.52,6.56,2000,6.52,6.6,6.52,6.56,2000,0.0,1.0
2005-11-29,6.5,6.62,6.5,6.62,3200,6.5,6.62,6.5,6.62,3200,0.0,1.0
2005-11-30,6.5,6.5,6.05,6.5,20200,6.5,6.5,6.05,6.5,20200,0.0,1.0
2005-12-01,6.3,6.4,6.26,6.4,1500,6.3,6.4,6.26,6.4,1500,0.0,1.0
2005-12-02,6.29,6.29,6.25,6.25,1000,6.29,6.29,6.25,6.25,1000,0.0,1.0
2005-12-05,6.15,6.25,6.0,6.25,2800,6.15,6.25,6.0,6.25,2800,0.0,1.0
2005-12-06,6.0,6.13,6.0,6.1,6600,6.0,6.13,6.0,6.1,6600,0.0,1.0
2005-12-07,6.1,6.1,5.96,6.0,2200,6.1,6.1,5.96,6.0,2200,0.0,1.0
2005-12-08,6.05,6.1,6.05,6.1,400,6.05,6.1,6.05,6.1,400,0.0,1.0
2005-12-09,6.0,6.05,6.0,6.0,1000,6.0,6.05,6.0,6.0,1000,0.0,1.0
2005-12-12,5.99,6.0,5.99,6.0,400,5.99,6.0,5.99,6.0,400,0.0,1.0
2005-12-13,6.03,6.03,5.98,5.98,1700,6.03,6.03,5.98,5.98,1700,0.0,1.0
2005-12-14,6.02,6.02,5.98,6.0,2800,6.02,6.02,5.98,6.0,2800,0.0,1.0
2005-12-15,6.0,6.0,6.0,6.0,500,6.0,6.0,6.0,6.0,500,0.0,1.0
2005-12-16,6.0,6.0,5.95,5.98,5000,6.0,6.0,5.95,5.98,5000,0.0,1.0
2005-12-19,6.0,6.1,6.0,6.05,1700,6.0,6.1,6.0,6.05,1700,0.0,1.0
2005-12-20,6.1,6.12,6.1,6.1,2300,6.1,6.12,6.1,6.1,2300,0.0,1.0
2005-12-21,6.05,6.1,6.05,6.1,800,6.05,6.1,6.05,6.1,800,0.0,1.0
2005-12-22,6.05,6.05,6.05,6.05,0,6.05,6.05,6.05,6.05,0,0.0,1.0
2005-12-23,6.05,6.1,6.0,6.1,1500,6.05,6.1,6.0,6.1,1500,0.0,1.0
2005-12-27,6.0,6.05,6.0,6.05,1000,6.0,6.05,6.0,6.05,1000,0.0,1.0
2005-12-28,6.08,6.08,5.93,5.95,11100,6.08,6.08,5.93,5.95,11100,0.0,1.0
2005-12-29,6.05,6.05,6.05,6.05,1900,6.05,6.05,6.05,6.05,1900,0.0,1.0
2005-12-30,5.9,6.0,5.7,6.0,17800,5.9,6.0,5.7,6.0,17800,0.0,1.0
2006-01-03,5.95,5.95,5.95,5.95,1400,5.95,5.95,5.95,5.95,1400,0.0,1.0
2006-01-04,6.0,6.0,5.9,5.9,1500,6.0,6.0,5.9,5.9,1500,0.0,1.0
2006-01-05,6.0,6.0,6.0,6.0,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2006-01-06,6.05,6.05,5.99,5.99,1200,6.05,6.05,5.99,5.99,1200,0.0,1.0
2006-01-09,6.25,6.25,6.05,6.05,1100,6.25,6.25,6.05,6.05,1100,0.0,1.0
2006-01-10,6.4,6.45,6.4,6.4,2200,6.4,6.45,6.4,6.4,2200,0.0,1.0
2006-01-11,6.45,6.5,6.43,6.43,2700,6.45,6.5,6.43,6.43,2700,0.0,1.0
2006-01-12,6.6,6.65,6.46,6.5,2600,6.6,6.65,6.46,6.5,2600,0.0,1.0
2006-01-13,6.8,7.0,6.55,6.55,4000,6.8,7.0,6.55,6.55,4000,0.0,1.0
2006-01-17,6.6,6.6,6.42,6.45,5600,6.6,6.6,6.42,6.45,5600,0.0,1.0
2006-01-18,6.85,6.85,6.6,6.6,1900,6.85,6.85,6.6,6.6,1900,0.0,1.0
2006-01-19,6.6,6.97,6.54,6.8,12800,6.6,6.97,6.54,6.8,12800,0.0,1.0
2006-01-20,6.5,6.6,6.5,6.6,900,6.5,6.6,6.5,6.6,900,0.0,1.0
2006-01-23,6.58,6.58,6.58,6.58,100,6.58,6.58,6.58,6.58,100,0.0,1.0
2006-01-24,6.55,6.5501,6.52,6.5501,900,6.55,6.5501,6.52,6.5501,900,0.0,1.0
2006-01-25,6.7,6.75,6.58,6.58,3900,6.7,6.75,6.58,6.58,3900,0.0,1.0
2006-01-26,6.6,6.6,6.6,6.6,500,6.6,6.6,6.6,6.6,500,0.0,1.0
2006-01-27,6.52,6.7,6.5,6.6,4700,6.52,6.7,6.5,6.6,4700,0.0,1.0
2006-01-30,6.5,6.5,6.5,6.5,700,6.5,6.5,6.5,6.5,700,0.0,1.0
2006-01-31,6.5,6.5,6.42,6.42,700,6.5,6.5,6.42,6.42,700,0.0,1.0
2006-02-01,6.3,6.4,6.2,6.4,2800,6.3,6.4,6.2,6.4,2800,0.0,1.0
2006-02-02,6.5,6.5,6.32,6.32,1100,6.5,6.5,6.32,6.32,1100,0.0,1.0
2006-02-03,6.35,6.35,6.35,6.35,1000,6.35,6.35,6.35,6.35,1000,0.0,1.0
2006-02-06,6.3,6.35,6.3,6.35,2000,6.3,6.35,6.3,6.35,2000,0.0,1.0
2006-02-07,6.2,6.3,6.2,6.25,800,6.2,6.3,6.2,6.25,800,0.0,1.0
2006-02-08,6.15,6.2,6.05,6.16,3400,6.15,6.2,6.05,6.16,3400,0.0,1.0
2006-02-09,6.162,6.162,6.14,6.14,400,6.162,6.162,6.14,6.14,400,0.0,1.0
2006-02-10,6.16,6.16,6.16,6.16,0,6.16,6.16,6.16,6.16,0,0.0,1.0
2006-02-13,6.16,6.16,6.16,6.16,0,6.16,6.16,6.16,6.16,0,0.0,1.0
2006-02-14,6.1,6.1,6.1,6.1,100,6.1,6.1,6.1,6.1,100,0.0,1.0
2006-02-15,6.1,6.1,6.1,6.1,0,6.1,6.1,6.1,6.1,0,0.0,1.0
2006-02-16,6.1,6.1,6.1,6.1,0,6.1,6.1,6.1,6.1,0,0.0,1.0
2006-02-17,6.1,6.1,6.1,6.1,1300,6.1,6.1,6.1,6.1,1300,0.0,1.0
2006-02-21,6.15,6.2,6.15,6.15,900,6.15,6.2,6.15,6.15,900,0.0,1.0
2006-02-22,6.15,6.17,6.15,6.17,800,6.15,6.17,6.15,6.17,800,0.0,1.0
2006-02-23,6.07,6.07,6.07,6.07,1200,6.07,6.07,6.07,6.07,1200,0.0,1.0
2006-02-24,6.07,6.07,6.07,6.07,0,6.07,6.07,6.07,6.07,0,0.0,1.0
2006-02-27,6.1,6.1,6.1,6.1,1100,6.1,6.1,6.1,6.1,1100,0.0,1.0
2006-02-28,6.15,6.15,6.15,6.15,200,6.15,6.15,6.15,6.15,200,0.0,1.0
2006-03-01,6.1,6.1,6.1,6.1,2500,6.1,6.1,6.1,6.1,2500,0.0,1.0
2006-03-02,6.1,6.1,6.1,6.1,2500,6.1,6.1,6.1,6.1,2500,0.0,1.0
2006-03-03,6.22,6.25,6.1,6.1,2800,6.22,6.25,6.1,6.1,2800,0.0,1.0
2006-03-06,6.2,6.2,6.2,6.2,1100,6.2,6.2,6.2,6.2,1100,0.0,1.0
2006-03-07,6.2,6.25,6.1001,6.15,4100,6.2,6.25,6.1001,6.15,4100,0.0,1.0
2006-03-08,6.15,6.15,6.13,6.13,1300,6.15,6.15,6.13,6.13,1300,0.0,1.0
2006-03-09,6.1,6.15,6.07,6.15,6800,6.1,6.15,6.07,6.15,6800,0.0,1.0
2006-03-10,6.11,6.15,6.11,6.15,2700,6.11,6.15,6.11,6.15,2700,0.0,1.0
2006-03-13,6.11,6.11,6.11,6.11,0,6.11,6.11,6.11,6.11,0,0.0,1.0
2006-03-14,6.14,6.14,6.1,6.1,400,6.14,6.14,6.1,6.1,400,0.0,1.0
2006-03-15,6.14,6.14,6.1,6.1,700,6.14,6.14,6.1,6.1,700,0.0,1.0
2006-03-16,6.17,6.17,6.15,6.15,2100,6.17,6.17,6.15,6.15,2100,0.0,1.0
2006-03-17,6.11,6.11,6.11,6.11,300,6.11,6.11,6.11,6.11,300,0.0,1.0
2006-03-20,6.1,6.1,6.07,6.1,3200,6.1,6.1,6.07,6.1,3200,0.0,1.0
2006-03-21,6.14,6.14,6.1,6.1,1700,6.14,6.14,6.1,6.1,1700,0.0,1.0
2006-03-22,6.14,6.14,6.14,6.14,300,6.14,6.14,6.14,6.14,300,0.0,1.0
2006-03-23,6.14,6.14,6.14,6.14,1500,6.14,6.14,6.14,6.14,1500,0.0,1.0
2006-03-24,6.15,6.15,6.15,6.15,1000,6.15,6.15,6.15,6.15,1000,0.0,1.0
2006-03-27,6.15,6.15,6.15,6.15,0,6.15,6.15,6.15,6.15,0,0.0,1.0
2006-03-28,6.1,6.14,6.1,6.14,3300,6.1,6.14,6.1,6.14,3300,0.0,1.0
2006-03-29,6.15,6.15,6.1,6.1,3500,6.15,6.15,6.1,6.1,3500,0.0,1.0
2006-03-30,6.12,6.16,6.12,6.16,900,6.12,6.16,6.12,6.16,900,0.0,1.0
2006-03-31,6.12,6.12,6.12,6.12,400,6.12,6.12,6.12,6.12,400,0.0,1.0
2006-04-03,6.12,6.12,6.12,6.12,0,6.12,6.12,6.12,6.12,0,0.0,1.0
2006-04-04,6.1,6.16,6.1,6.16,5300,6.1,6.16,6.1,6.16,5300,0.0,1.0
2006-04-05,6.1,6.1,6.1,6.1,0,6.1,6.1,6.1,6.1,0,0.0,1.0
2006-04-06,6.1,6.1,6.1,6.1,800,6.1,6.1,6.1,6.1,800,0.0,1.0
2006-04-07,6.11,6.11,6.1,6.1,500,6.11,6.11,6.1,6.1,500,0.0,1.0
2006-04-10,6.1,6.1,6.1,6.1,300,6.1,6.1,6.1,6.1,300,0.0,1.0
2006-04-11,6.07,6.07,6.07,6.07,400,6.07,6.07,6.07,6.07,400,0.0,1.0
2006-04-12,6.1,6.1,6.06,6.06,7700,6.1,6.1,6.06,6.06,7700,0.0,1.0
2006-04-13,6.11,6.11,6.1,6.1,1400,6.11,6.11,6.1,6.1,1400,0.0,1.0
2006-04-17,6.14,6.14,6.1,6.1,2100,6.14,6.14,6.1,6.1,2100,0.0,1.0
2006-04-18,6.15,6.15,6.15,6.15,1200,6.15,6.15,6.15,6.15,1200,0.0,1.0
2006-04-19,6.15,6.15,6.15,6.15,0,6.15,6.15,6.15,6.15,0,0.0,1.0
2006-04-20,6.1,6.1,6.1,6.1,100,6.1,6.1,6.1,6.1,100,0.0,1.0
2006-04-21,6.1,6.1,6.07,6.1,3500,6.1,6.1,6.07,6.1,3500,0.0,1.0
2006-04-24,6.2,6.2,6.1,6.1,4300,6.2,6.2,6.1,6.1,4300,0.0,1.0
2006-04-25,6.12,6.15,6.11,6.15,2400,6.12,6.15,6.11,6.15,2400,0.0,1.0
2006-04-26,6.11,6.11,6.11,6.11,1500,6.11,6.11,6.11,6.11,1500,0.0,1.0
2006-04-27,6.15,6.16,6.1,6.1,3400,6.15,6.16,6.1,6.1,3400,0.0,1.0
2006-04-28,6.1,6.1,6.1,6.1,500,6.1,6.1,6.1,6.1,500,0.0,1.0
2006-05-01,6.14,6.14,6.1,6.1,4000,6.14,6.14,6.1,6.1,4000,0.0,1.0
2006-05-02,6.1,6.1,6.09,6.1,8000,6.1,6.1,6.09,6.1,8000,0.0,1.0
2006-05-03,6.1,6.11,6.1,6.1,12600,6.1,6.11,6.1,6.1,12600,0.0,1.0
2006-05-04,6.07,6.1,6.07,6.1,7000,6.07,6.1,6.07,6.1,7000,0.0,1.0
2006-05-05,6.1,6.1,6.07,6.07,3200,6.1,6.1,6.07,6.07,3200,0.0,1.0
2006-05-08,6.1,6.1,6.1,6.1,0,6.1,6.1,6.1,6.1,0,0.0,1.0
2006-05-09,6.1,6.1,6.1,6.1,0,6.1,6.1,6.1,6.1,0,0.0,1.0
2006-05-10,6.15,6.15,6.08,6.08,1500,6.15,6.15,6.08,6.08,1500,0.0,1.0
2006-05-11,6.2,6.2,6.2,6.2,1000,6.2,6.2,6.2,6.2,1000,0.0,1.0
2006-05-12,6.2,6.2,6.15,6.15,2600,6.2,6.2,6.15,6.15,2600,0.0,1.0
2006-05-15,6.15,6.18,6.15,6.18,600,6.15,6.18,6.15,6.18,600,0.0,1.0
2006-05-16,6.15,6.15,6.15,6.15,0,6.15,6.15,6.15,6.15,0,0.0,1.0
2006-05-17,6.1,6.1,6.1,6.1,200,6.1,6.1,6.1,6.1,200,0.0,1.0
2006-05-18,6.05,6.05,6.05,6.05,2000,6.05,6.05,6.05,6.05,2000,0.0,1.0
2006-05-19,6.05,6.05,6.05,6.05,2600,6.05,6.05,6.05,6.05,2600,0.0,1.0
2006-05-22,6.1,6.1499,6.1,6.1,3900,6.1,6.1499,6.1,6.1,3900,0.0,1.0
2006-05-23,6.09,6.09,6.06,6.06,8500,6.09,6.09,6.06,6.06,8500,0.0,1.0
2006-05-24,6.09,6.1,6.09,6.1,2500,6.09,6.1,6.09,6.1,2500,0.0,1.0
2006-05-25,6.09,6.09,6.09,6.09,1300,6.09,6.09,6.09,6.09,1300,0.0,1.0
2006-05-26,6.1,6.1,6.09,6.09,1200,6.1,6.1,6.09,6.09,1200,0.0,1.0
2006-05-30,6.1,6.1,6.1,6.1,0,6.1,6.1,6.1,6.1,0,0.0,1.0
2006-05-31,6.1,6.1,6.1,6.1,0,6.1,6.1,6.1,6.1,0,0.0,1.0
2006-06-01,6.15,6.15,6.09,6.12,700,6.15,6.15,6.09,6.12,700,0.0,1.0
2006-06-02,6.1,6.1,6.1,6.1,300,6.1,6.1,6.1,6.1,300,0.0,1.0
2006-06-05,6.1,6.1,6.07,6.07,1600,6.1,6.1,6.07,6.07,1600,0.0,1.0
2006-06-06,6.13,6.13,6.09,6.09,2600,6.13,6.13,6.09,6.09,2600,0.0,1.0
2006-06-07,6.13,6.13,6.05,6.09,9500,6.13,6.13,6.05,6.09,9500,0.0,1.0
2006-06-08,6.13,6.13,6.05,6.1,3100,6.13,6.13,6.05,6.1,3100,0.0,1.0
2006-06-09,6.1,6.1,6.1,6.1,800,6.1,6.1,6.1,6.1,800,0.0,1.0
2006-06-12,6.1,6.1,6.1,6.1,100,6.1,6.1,6.1,6.1,100,0.0,1.0
2006-06-13,6.05,6.09,6.05,6.09,7600,6.05,6.09,6.05,6.09,7600,0.0,1.0
2006-06-14,6.06,6.06,6.05,6.05,2300,6.06,6.06,6.05,6.05,2300,0.0,1.0
2006-06-15,6.1,6.1,6.07,6.07,700,6.1,6.1,6.07,6.07,700,0.0,1.0
2006-06-16,6.1,6.1,6.1,6.1,0,6.1,6.1,6.1,6.1,0,0.0,1.0
2006-06-19,6.13,6.13,6.13,6.13,300,6.13,6.13,6.13,6.13,300,0.0,1.0
2006-06-20,6.12,6.12,6.12,6.12,200,6.12,6.12,6.12,6.12,200,0.0,1.0
2006-06-21,6.3375,6.35,6.22,6.22,9500,6.3375,6.35,6.22,6.22,9500,0.0,1.0
2006-06-22,6.35,6.35,6.27,6.27,200,6.35,6.35,6.27,6.27,200,0.0,1.0
2006-06-23,6.35,6.4,6.35,6.4,300,6.35,6.4,6.35,6.4,300,0.0,1.0
2006-06-26,6.44,6.44,6.4,6.4,500,6.44,6.44,6.4,6.4,500,0.0,1.0
2006-06-27,6.44,6.44,6.44,6.44,0,6.44,6.44,6.44,6.44,0,0.0,1.0
2006-06-28,6.5,6.5,6.5,6.5,500,6.5,6.5,6.5,6.5,500,0.0,1.0
2006-06-29,6.5,6.6,6.5,6.6,1100,6.5,6.6,6.5,6.6,1100,0.0,1.0
2006-06-30,6.5,6.5,6.5,6.5,0,6.5,6.5,6.5,6.5,0,0.0,1.0
2006-07-03,6.5,6.5,6.5,6.5,0,6.5,6.5,6.5,6.5,0,0.0,1.0
2006-07-05,6.55,6.55,6.45,6.45,1100,6.55,6.55,6.45,6.45,1100,0.0,1.0
2006-07-06,6.45,6.45,6.45,6.45,1000,6.45,6.45,6.45,6.45,1000,0.0,1.0
2006-07-07,6.4,6.4,6.4,6.4,900,6.4,6.4,6.4,6.4,900,0.0,1.0
2006-07-10,6.31,6.31,6.31,6.31,200,6.31,6.31,6.31,6.31,200,0.0,1.0
2006-07-11,6.5,6.5,6.35,6.35,3600,6.5,6.5,6.35,6.35,3600,0.0,1.0
2006-07-12,7.31,7.45,6.6,6.6,22300,7.31,7.45,6.6,6.6,22300,0.0,1.0
2006-07-13,7.25,7.45,7.19,7.21,6400,7.25,7.45,7.19,7.21,6400,0.0,1.0
2006-07-14,7.3,7.3775,7.15,7.15,2500,7.3,7.3775,7.15,7.15,2500,0.0,1.0
2006-07-17,7.75,7.85,7.35,7.35,8500,7.75,7.85,7.35,7.35,8500,0.0,1.0
2006-07-18,7.4,7.75,7.35,7.65,5800,7.4,7.75,7.35,7.65,5800,0.0,1.0
2006-07-19,7.25,7.31,7.2,7.31,5900,7.25,7.31,7.2,7.31,5900,0.0,1.0
2006-07-20,7.25,7.25,7.25,7.25,2500,7.25,7.25,7.25,7.25,2500,0.0,1.0
2006-07-21,7.25,7.4111,7.25,7.35,3600,7.25,7.4111,7.25,7.35,3600,0.0,1.0
2006-07-24,7.28,7.3,7.2,7.2,1600,7.28,7.3,7.2,7.2,1600,0.0,1.0
2006-07-25,7.25,7.25,7.2,7.22,3501,7.25,7.25,7.2,7.22,3501,0.0,1.0
2006-07-26,7.22,7.22,7.22,7.22,100,7.22,7.22,7.22,7.22,100,0.0,1.0
2006-07-27,7.22,7.22,7.22,7.22,0,7.22,7.22,7.22,7.22,0,0.0,1.0
2006-07-28,7.22,7.22,7.22,7.22,0,7.22,7.22,7.22,7.22,0,0.0,1.0
2006-07-31,7.25,7.25,7.2,7.2,1900,7.25,7.25,7.2,7.2,1900,0.0,1.0
2006-08-01,7.2,7.2,7.2,7.2,2000,7.2,7.2,7.2,7.2,2000,0.0,1.0
2006-08-02,7.2,7.2,7.2,7.2,0,7.2,7.2,7.2,7.2,0,0.0,1.0
2006-08-03,7.2,7.2,7.2,7.2,0,7.2,7.2,7.2,7.2,0,0.0,1.0
2006-08-04,7.2,7.25,7.2,7.25,1400,7.2,7.25,7.2,7.25,1400,0.0,1.0
2006-08-07,7.2,7.2,7.2,7.2,0,7.2,7.2,7.2,7.2,0,0.0,1.0
2006-08-08,7.18,7.18,7.15,7.17,3200,7.18,7.18,7.15,7.17,3200,0.0,1.0
2006-08-09,7.2,7.2,7.2,7.2,3700,7.2,7.2,7.2,7.2,3700,0.0,1.0
2006-08-10,7.2,7.2,7.2,7.2,2300,7.2,7.2,7.2,7.2,2300,0.0,1.0
2006-08-11,7.242,7.25,7.2,7.2,1400,7.242,7.25,7.2,7.2,1400,0.0,1.0
2006-08-14,7.233,7.33,7.2,7.2,3900,7.233,7.33,7.2,7.2,3900,0.0,1.0
2006-08-15,7.23,7.23,7.23,7.23,400,7.23,7.23,7.23,7.23,400,0.0,1.0
2006-08-16,7.16,7.2,7.16,7.2,1200,7.16,7.2,7.16,7.2,1200,0.0,1.0
2006-08-17,7.19,7.19,7.15,7.19,2800,7.19,7.19,7.15,7.19,2800,0.0,1.0
2006-08-18,7.21,7.21,7.2,7.2,4600,7.21,7.21,7.2,7.2,4600,0.0,1.0
2006-08-21,7.1,7.23,7.1,7.23,6200,7.1,7.23,7.1,7.23,6200,0.0,1.0
2006-08-22,7.07,7.11,7.07,7.07,900,7.07,7.11,7.07,7.07,900,0.0,1.0
2006-08-23,7.12,7.14,7.11,7.11,3600,7.12,7.14,7.11,7.11,3600,0.0,1.0
2006-08-24,7.15,7.16,7.11,7.11,3500,7.15,7.16,7.11,7.11,3500,0.0,1.0
2006-08-25,7.15,7.15,7.15,7.15,800,7.15,7.15,7.15,7.15,800,0.0,1.0
2006-08-28,7.21,7.21,7.12,7.12,3600,7.21,7.21,7.12,7.12,3600,0.0,1.0
2006-08-29,7.15,7.15,7.15,7.15,100,7.15,7.15,7.15,7.15,100,0.0,1.0
2006-08-30,7.13,7.13,7.13,7.13,900,7.13,7.13,7.13,7.13,900,0.0,1.0
2006-08-31,7.24,7.24,7.1,7.1,2100,7.24,7.24,7.1,7.1,2100,0.0,1.0
2006-09-01,7.24,7.24,7.24,7.24,0,7.24,7.24,7.24,7.24,0,0.0,1.0
2006-09-05,7.26,7.33,7.25,7.33,2200,7.26,7.33,7.25,7.33,2200,0.0,1.0
2006-09-06,7.1,7.2,7.1,7.2,2700,7.1,7.2,7.1,7.2,2700,0.0,1.0
2006-09-07,7.25,7.25,7.15,7.15,3900,7.25,7.25,7.15,7.15,3900,0.0,1.0
2006-09-08,7.31,7.35,7.25,7.25,5000,7.31,7.35,7.25,7.25,5000,0.0,1.0
2006-09-11,7.22,7.22,7.15,7.16,2000,7.22,7.22,7.15,7.16,2000,0.0,1.0
2006-09-12,7.22,7.22,7.22,7.22,0,7.22,7.22,7.22,7.22,0,0.0,1.0
2006-09-13,7.35,7.35,7.35,7.35,1000,7.35,7.35,7.35,7.35,1000,0.0,1.0
2006-09-14,7.25,7.25,7.25,7.25,500,7.25,7.25,7.25,7.25,500,0.0,1.0
2006-09-15,7.25,7.25,7.25,7.25,500,7.25,7.25,7.25,7.25,500,0.0,1.0
2006-09-18,7.2611,7.2611,7.15,7.2,1400,7.2611,7.2611,7.15,7.2,1400,0.0,1.0
2006-09-19,7.26,7.26,7.25,7.25,1500,7.26,7.26,7.25,7.25,1500,0.0,1.0
2006-09-20,7.18,7.23,7.18,7.21,3100,7.18,7.23,7.18,7.21,3100,0.0,1.0
2006-09-21,7.18,7.18,7.18,7.18,1000,7.18,7.18,7.18,7.18,1000,0.0,1.0
2006-09-22,7.15,7.15,7.15,7.15,100,7.15,7.15,7.15,7.15,100,0.0,1.0
2006-09-25,7.18,7.18,7.18,7.18,500,7.18,7.18,7.18,7.18,500,0.0,1.0
2006-09-26,7.22,7.22,7.17,7.17,900,7.22,7.22,7.17,7.17,900,0.0,1.0
2006-09-27,7.22,7.22,7.22,7.22,0,7.22,7.22,7.22,7.22,0,0.0,1.0
2006-09-28,7.22,7.22,7.22,7.22,0,7.22,7.22,7.22,7.22,0,0.0,1.0
2006-09-29,7.22,7.22,7.22,7.22,0,7.22,7.22,7.22,7.22,0,0.0,1.0
2006-10-02,7.22,7.22,7.22,7.22,0,7.22,7.22,7.22,7.22,0,0.0,1.0
2006-10-03,7.22,7.22,7.22,7.22,0,7.22,7.22,7.22,7.22,0,0.0,1.0
2006-10-04,7.34,7.34,7.25,7.25,700,7.34,7.34,7.25,7.25,700,0.0,1.0
2006-10-05,7.35,7.35,7.25,7.25,1300,7.35,7.35,7.25,7.25,1300,0.0,1.0
2006-10-06,7.33,7.34,7.3,7.3,1200,7.33,7.34,7.3,7.3,1200,0.0,1.0
2006-10-09,7.3,7.3,7.3,7.3,500,7.3,7.3,7.3,7.3,500,0.0,1.0
2006-10-10,7.26,7.3,7.26,7.3,900,7.26,7.3,7.26,7.3,900,0.0,1.0
2006-10-11,7.35,7.35,7.25,7.25,1000,7.35,7.35,7.25,7.25,1000,0.0,1.0
2006-10-12,7.35,7.35,7.3,7.3,1400,7.35,7.35,7.3,7.3,1400,0.0,1.0
2006-10-13,7.32,7.32,7.32,7.32,900,7.32,7.32,7.32,7.32,900,0.0,1.0
2006-10-16,7.31,7.31,7.31,7.31,500,7.31,7.31,7.31,7.31,500,0.0,1.0
2006-10-17,7.43,7.43,7.35,7.4,2000,7.43,7.43,7.35,7.4,2000,0.0,1.0
2006-10-18,7.39,7.39,7.39,7.39,500,7.39,7.39,7.39,7.39,500,0.0,1.0
2006-10-19,7.37,7.39,7.33,7.33,1800,7.37,7.39,7.33,7.33,1800,0.0,1.0
2006-10-20,7.35,7.35,7.35,7.35,500,7.35,7.35,7.35,7.35,500,0.0,1.0
2006-10-23,7.37,7.37,7.36,7.36,1000,7.37,7.37,7.36,7.36,1000,0.0,1.0
2006-10-24,7.37,7.37,7.37,7.37,900,7.37,7.37,7.37,7.37,900,0.0,1.0
2006-10-25,7.36,7.36,7.36,7.36,500,7.36,7.36,7.36,7.36,500,0.0,1.0
2006-10-26,7.33,7.36,7.33,7.36,2100,7.33,7.36,7.33,7.36,2100,0.0,1.0
2006-10-27,7.33,7.33,7.33,7.33,900,7.33,7.33,7.33,7.33,900,0.0,1.0
2006-10-30,7.26,7.3,7.26,7.3,1000,7.26,7.3,7.26,7.3,1000,0.0,1.0
2006-10-31,7.27,7.27,7.22,7.26,4400,7.27,7.27,7.22,7.26,4400,0.0,1.0
2006-11-01,7.25,7.25,7.25,7.25,500,7.25,7.25,7.25,7.25,500,0.0,1.0
2006-11-02,7.2,7.2,7.2,7.2,1900,7.2,7.2,7.2,7.2,1900,0.0,1.0
2006-11-03,7.31,7.31,7.2,7.2,900,7.31,7.31,7.2,7.2,900,0.0,1.0
2006-11-06,7.31,7.31,7.31,7.31,0,7.31,7.31,7.31,7.31,0,0.0,1.0
2006-11-07,7.2,7.25,7.2,7.25,6400,7.2,7.25,7.2,7.25,6400,0.0,1.0
2006-11-08,7.168,7.21,7.168,7.21,1200,7.168,7.21,7.168,7.21,1200,0.0,1.0
2006-11-09,7.17,7.17,7.17,7.17,0,7.17,7.17,7.17,7.17,0,0.0,1.0
2006-11-10,7.25,7.25,7.19,7.19,8100,7.25,7.25,7.19,7.19,8100,0.0,1.0
2006-11-13,7.25,7.25,7.25,7.25,0,7.25,7.25,7.25,7.25,0,0.0,1.0
2006-11-14,7.25,7.25,7.21,7.21,2500,7.25,7.25,7.21,7.21,2500,0.0,1.0
2006-11-15,7.25,7.25,7.25,7.25,0,7.25,7.25,7.25,7.25,0,0.0,1.0
2006-11-16,7.2,7.22,7.2,7.22,600,7.2,7.22,7.2,7.22,600,0.0,1.0
2006-11-17,7.25,7.25,7.24,7.24,2000,7.25,7.25,7.24,7.24,2000,0.0,1.0
2006-11-20,7.25,7.25,7.25,7.25,500,7.25,7.25,7.25,7.25,500,0.0,1.0
2006-11-21,7.22,7.22,7.22,7.22,400,7.22,7.22,7.22,7.22,400,0.0,1.0
2006-11-22,7.24,7.24,7.24,7.24,100,7.24,7.24,7.24,7.24,100,0.0,1.0
2006-11-24,7.24,7.24,7.24,7.24,0,7.24,7.24,7.24,7.24,0,0.0,1.0
2006-11-27,7.14,7.14,7.06,7.12,4400,7.14,7.14,7.06,7.12,4400,0.0,1.0
2006-11-28,7.25,7.25,7.17,7.2,3200,7.25,7.25,7.17,7.2,3200,0.0,1.0
2006-11-29,7.36,7.37,7.25,7.25,5000,7.36,7.37,7.25,7.25,5000,0.0,1.0
2006-11-30,7.3151,7.32,7.28,7.28,9200,7.3151,7.32,7.28,7.28,9200,0.0,1.0
2006-12-01,7.22,7.25,7.12,7.25,6700,7.22,7.25,7.12,7.25,6700,0.0,1.0
2006-12-04,7.3,7.35,7.24,7.27,5000,7.3,7.35,7.24,7.27,5000,0.0,1.0
2006-12-05,7.15,7.22,7.1,7.22,5500,7.15,7.22,7.1,7.22,5500,0.0,1.0
2006-12-06,7.13,7.13,7.13,7.13,100,7.13,7.13,7.13,7.13,100,0.0,1.0
2006-12-07,7.15,7.15,7.11,7.11,2700,7.15,7.15,7.11,7.11,2700,0.0,1.0
2006-12-08,7.13,7.13,7.12,7.12,1300,7.13,7.13,7.12,7.12,1300,0.0,1.0
2006-12-11,7.11,7.12,7.11,7.11,1700,7.11,7.12,7.11,7.11,1700,0.0,1.0
2006-12-12,7.08,7.12,7.08,7.12,1400,7.08,7.12,7.08,7.12,1400,0.0,1.0
2006-12-13,7.08,7.08,7.08,7.08,2000,7.08,7.08,7.08,7.08,2000,0.0,1.0
2006-12-14,7.12,7.12,7.08,7.08,2400,7.12,7.12,7.08,7.08,2400,0.0,1.0
2006-12-15,7.08,7.09,7.08,7.09,1100,7.08,7.09,7.08,7.09,1100,0.0,1.0
2006-12-18,7.1,7.1,7.08,7.08,800,7.1,7.1,7.08,7.08,800,0.0,1.0
2006-12-19,7.05,7.09,7.05,7.09,1500,7.05,7.09,7.05,7.09,1500,0.0,1.0
2006-12-20,7.05,7.05,7.05,7.05,0,7.05,7.05,7.05,7.05,0,0.0,1.0
2006-12-21,7.05,7.05,7.05,7.05,0,7.05,7.05,7.05,7.05,0,0.0,1.0
2006-12-22,7.05,7.05,7.05,7.05,500,7.05,7.05,7.05,7.05,500,0.0,1.0
2006-12-26,7.094,7.12,7.07,7.08,4800,7.094,7.12,7.07,7.08,4800,0.0,1.0
2006-12-27,7.09,7.09,7.09,7.09,0,7.09,7.09,7.09,7.09,0,0.0,1.0
2006-12-28,7.19,7.19,7.11,7.11,5300,7.19,7.19,7.11,7.11,5300,0.0,1.0
2006-12-29,7.19,7.19,7.09,7.09,3600,7.19,7.19,7.09,7.09,3600,0.0,1.0
2007-01-03,7.1305,7.16,7.117,7.16,3100,7.1305,7.16,7.117,7.16,3100,0.0,1.0
2007-01-04,7.052,7.09,7.052,7.09,1100,7.052,7.09,7.052,7.09,1100,0.0,1.0
2007-01-05,7.05,7.09,7.03,7.09,2700,7.05,7.09,7.03,7.09,2700,0.0,1.0
2007-01-08,7.09,7.09,7.03,7.04,3100,7.09,7.09,7.03,7.04,3100,0.0,1.0
2007-01-09,7.05,7.05,7.03,7.03,600,7.05,7.05,7.03,7.03,600,0.0,1.0
2007-01-10,7.03,7.03,7.03,7.03,400,7.03,7.03,7.03,7.03,400,0.0,1.0
2007-01-11,7.12,7.15,7.05,7.05,4500,7.12,7.15,7.05,7.05,4500,0.0,1.0
2007-01-12,7.12,7.12,7.12,7.12,0,7.12,7.12,7.12,7.12,0,0.0,1.0
2007-01-16,7.08,7.1755,7.08,7.12,8000,7.08,7.1755,7.08,7.12,8000,0.0,1.0
2007-01-17,7.08,7.08,7.08,7.08,0,7.08,7.08,7.08,7.08,0,0.0,1.0
2007-01-18,7.08,7.08,7.08,7.08,0,7.08,7.08,7.08,7.08,0,0.0,1.0
2007-01-19,7.1,7.1,7.08,7.08,3600,7.1,7.1,7.08,7.08,3600,0.0,1.0
2007-01-22,7.1,7.1,7.1,7.1,200,7.1,7.1,7.1,7.1,200,0.0,1.0
2007-01-23,7.15,7.15,7.02,7.05,8100,7.15,7.15,7.02,7.05,8100,0.0,1.0
2007-01-24,7.15,7.15,7.15,7.15,0,7.15,7.15,7.15,7.15,0,0.0,1.0
2007-01-25,7.15,7.15,7.15,7.15,0,7.15,7.15,7.15,7.15,0,0.0,1.0
2007-01-26,7.15,7.15,7.15,7.15,0,7.15,7.15,7.15,7.15,0,0.0,1.0
2007-01-29,7.05,7.11,7.05,7.11,500,7.05,7.11,7.05,7.11,500,0.0,1.0
2007-01-30,7.06,7.06,7.06,7.06,200,7.06,7.06,7.06,7.06,200,0.0,1.0
2007-01-31,7.1,7.15,7.02,7.02,3000,7.1,7.15,7.02,7.02,3000,0.0,1.0
2007-02-01,7.1,7.1,7.02,7.02,2900,7.1,7.1,7.02,7.02,2900,0.0,1.0
2007-02-02,7.11,7.11,7.03,7.03,3600,7.11,7.11,7.03,7.03,3600,0.0,1.0
2007-02-05,7.17,7.17,7.17,7.17,300,7.17,7.17,7.17,7.17,300,0.0,1.0
2007-02-06,7.06,7.06,7.0,7.05,6300,7.06,7.06,7.0,7.05,6300,0.0,1.0
2007-02-07,7.04,7.05,7.04,7.05,400,7.04,7.05,7.04,7.05,400,0.0,1.0
2007-02-08,7.04,7.04,7.04,7.04,0,7.04,7.04,7.04,7.04,0,0.0,1.0
2007-02-09,7.04,7.04,7.04,7.04,0,7.04,7.04,7.04,7.04,0,0.0,1.0
2007-02-12,7.03,7.03,7.01,7.01,1500,7.03,7.03,7.01,7.01,1500,0.0,1.0
2007-02-13,7.01,7.02,7.0,7.02,5100,7.01,7.02,7.0,7.02,5100,0.0,1.0
2007-02-14,7.02,7.02,7.0,7.0,600,7.02,7.02,7.0,7.0,600,0.0,1.0
2007-02-15,7.08,7.081,7.05,7.05,1500,7.08,7.081,7.05,7.05,1500,0.0,1.0
2007-02-16,8.91,9.1,7.16,7.16,107900,8.91,9.1,7.16,7.16,107900,0.0,1.0
2007-02-20,9.04,9.6,8.709,8.78,19200,9.04,9.6,8.709,8.78,19200,0.0,1.0
2007-02-21,8.79,8.95,8.5925,8.95,4700,8.79,8.95,8.5925,8.95,4700,0.0,1.0
2007-02-22,8.74,9.13,8.44,8.5,8000,8.74,9.13,8.44,8.5,8000,0.0,1.0
2007-02-23,8.28,8.69,8.1001,8.5,3700,8.28,8.69,8.1001,8.5,3700,0.0,1.0
2007-02-26,8.73,8.73,8.23,8.28,10100,8.73,8.73,8.23,8.28,10100,0.0,1.0
2007-02-27,8.34,8.62,7.86,8.62,17700,8.34,8.62,7.86,8.62,17700,0.0,1.0
2007-02-28,8.63,8.72,8.5,8.5,20500,8.63,8.72,8.5,8.5,20500,0.0,1.0
2007-03-01,8.56,8.71,8.52,8.55,24500,8.56,8.71,8.52,8.55,24500,0.0,1.0
2007-03-02,8.56,8.56,8.56,8.56,0,8.56,8.56,8.56,8.56,0,0.0,1.0
2007-03-05,8.5,8.52,8.5,8.52,1100,8.5,8.52,8.5,8.52,1100,0.0,1.0
2007-03-06,8.4,8.54,8.31,8.5,22200,8.4,8.54,8.31,8.5,22200,0.0,1.0
2007-03-07,8.25,8.38,8.17,8.32,14400,8.25,8.38,8.17,8.32,14400,0.0,1.0
2007-03-08,8.26,8.46,8.24,8.29,4800,8.26,8.46,8.24,8.29,4800,0.0,1.0
2007-03-09,8.37,8.52,8.27,8.31,47000,8.37,8.52,8.27,8.31,47000,0.0,1.0
2007-03-12,8.4,8.62,8.4,8.44,29100,8.4,8.62,8.4,8.44,29100,0.0,1.0
2007-03-13,8.47,8.57,8.45,8.57,6000,8.47,8.57,8.45,8.57,6000,0.0,1.0
2007-03-14,8.38,8.47,8.38,8.41,2300,8.38,8.47,8.38,8.41,2300,0.0,1.0
2007-03-15,8.36,8.44,8.36,8.44,3300,8.36,8.44,8.36,8.44,3300,0.0,1.0
2007-03-16,8.26,8.44,8.26,8.44,7000,8.26,8.44,8.26,8.44,7000,0.0,1.0
2007-03-19,8.29,8.4,8.26,8.4,3200,8.29,8.4,8.26,8.4,3200,0.0,1.0
2007-03-20,8.24,8.26,8.21,8.26,700,8.24,8.26,8.21,8.26,700,0.0,1.0
2007-03-21,8.24,8.24,8.22,8.22,2100,8.24,8.24,8.22,8.22,2100,0.0,1.0
2007-03-22,8.22,8.24,8.22,8.22,1000,8.22,8.24,8.22,8.22,1000,0.0,1.0
2007-03-23,8.21,8.22,8.2,8.22,4600,8.21,8.22,8.2,8.22,4600,0.0,1.0
2007-03-26,8.2,8.21,8.2,8.21,400,8.2,8.21,8.2,8.21,400,0.0,1.0
2007-03-27,8.12,8.15,8.11,8.15,800,8.12,8.15,8.11,8.15,800,0.0,1.0
2007-03-28,8.06,8.21,8.05,8.06,1100,8.06,8.21,8.05,8.06,1100,0.0,1.0
2007-03-29,8.33,8.33,8.11,8.11,10100,8.33,8.33,8.11,8.11,10100,0.0,1.0
2007-03-30,8.2114,8.36,8.2114,8.27,1400,8.2114,8.36,8.2114,8.27,1400,0.0,1.0
2007-04-02,8.19,8.21,8.19,8.21,1700,8.19,8.21,8.19,8.21,1700,0.0,1.0
2007-04-03,8.3,8.3,8.19,8.19,2000,8.3,8.3,8.19,8.19,2000,0.0,1.0
2007-04-04,8.36,8.36,8.25,8.25,700,8.36,8.36,8.25,8.25,700,0.0,1.0
2007-04-05,8.45,8.45,8.36,8.37,2700,8.45,8.45,8.36,8.37,2700,0.0,1.0
2007-04-09,8.35,8.36,8.35,8.36,500,8.35,8.36,8.35,8.36,500,0.0,1.0
2007-04-10,8.25,8.26,8.25,8.26,800,8.25,8.26,8.25,8.26,800,0.0,1.0
2007-04-11,8.25,8.29,8.2,8.25,3000,8.25,8.29,8.2,8.25,3000,0.0,1.0
2007-04-12,8.3,8.35,8.24,8.24,3100,8.3,8.35,8.24,8.24,3100,0.0,1.0
2007-04-13,8.25,8.25,8.24,8.25,800,8.25,8.25,8.24,8.25,800,0.0,1.0
2007-04-16,8.35,8.37,8.19,8.19,5400,8.35,8.37,8.19,8.19,5400,0.0,1.0
2007-04-17,8.19,8.45,8.18,8.4,7400,8.19,8.45,8.18,8.4,7400,0.0,1.0
2007-04-18,8.28,8.31,8.25,8.28,3500,8.28,8.31,8.25,8.28,3500,0.0,1.0
2007-04-19,8.24,8.24,8.18,8.18,400,8.24,8.24,8.18,8.18,400,0.0,1.0
2007-04-20,8.24,8.24,8.24,8.24,0,8.24,8.24,8.24,8.24,0,0.0,1.0
2007-04-23,8.27,8.27,8.27,8.27,500,8.27,8.27,8.27,8.27,500,0.0,1.0
2007-04-24,8.258,8.26,8.25,8.26,2200,8.258,8.26,8.25,8.26,2200,0.0,1.0
2007-04-25,8.2605,8.2605,8.25,8.25,1700,8.2605,8.2605,8.25,8.25,1700,0.0,1.0
2007-04-26,8.4,8.4,8.25,8.25,2100,8.4,8.4,8.25,8.25,2100,0.0,1.0
2007-04-27,8.3,8.3,8.3,8.3,700,8.3,8.3,8.3,8.3,700,0.0,1.0
2007-04-30,8.22,8.25,8.22,8.25,2200,8.22,8.25,8.22,8.25,2200,0.0,1.0
2007-05-01,8.25,8.25,8.25,8.25,500,8.25,8.25,8.25,8.25,500,0.0,1.0
2007-05-02,8.25,8.25,8.25,8.25,500,8.25,8.25,8.25,8.25,500,0.0,1.0
2007-05-03,8.2,8.25,8.2,8.24,1000,8.2,8.25,8.2,8.24,1000,0.0,1.0
2007-05-04,8.2,8.2,8.2,8.2,1500,8.2,8.2,8.2,8.2,1500,0.0,1.0
2007-05-07,8.19,8.19,8.19,8.19,100,8.19,8.19,8.19,8.19,100,0.0,1.0
2007-05-08,8.18,8.18,8.18,8.18,800,8.18,8.18,8.18,8.18,800,0.0,1.0
2007-05-09,8.22,8.22,8.22,8.22,100,8.22,8.22,8.22,8.22,100,0.0,1.0
2007-05-10,8.18,8.41,8.18,8.22,9600,8.18,8.41,8.18,8.22,9600,0.0,1.0
2007-05-11,8.3,8.37,8.18,8.18,4200,8.3,8.37,8.18,8.18,4200,0.0,1.0
2007-05-14,8.2,8.25,8.2,8.25,1000,8.2,8.25,8.2,8.25,1000,0.0,1.0
2007-05-15,8.2,8.2,8.2,8.2,0,8.2,8.2,8.2,8.2,0,0.0,1.0
2007-05-16,8.25,8.25,8.25,8.25,100,8.25,8.25,8.25,8.25,100,0.0,1.0
2007-05-17,8.25,8.25,8.25,8.25,0,8.25,8.25,8.25,8.25,0,0.0,1.0
2007-05-18,8.25,8.25,8.25,8.25,0,8.25,8.25,8.25,8.25,0,0.0,1.0
2007-05-21,8.18,8.18,8.18,8.18,300,8.18,8.18,8.18,8.18,300,0.0,1.0
2007-05-22,8.2173,8.2173,8.18,8.18,2700,8.2173,8.2173,8.18,8.18,2700,0.0,1.0
2007-05-23,8.18,8.18,8.18,8.18,200,8.18,8.18,8.18,8.18,200,0.0,1.0
2007-05-24,8.18,8.23,8.18,8.23,200,8.18,8.23,8.18,8.23,200,0.0,1.0
2007-05-25,8.18,8.18,8.18,8.18,0,8.18,8.18,8.18,8.18,0,0.0,1.0
2007-05-29,8.22,8.22,8.1801,8.19,1600,8.22,8.22,8.1801,8.19,1600,0.0,1.0
2007-05-30,8.19,8.19,8.18,8.18,4300,8.19,8.19,8.18,8.18,4300,0.0,1.0
2007-05-31,8.18,8.18,8.18,8.18,2300,8.18,8.18,8.18,8.18,2300,0.0,1.0
2007-06-01,8.18,8.18,8.18,8.18,0,8.18,8.18,8.18,8.18,0,0.0,1.0
2007-06-04,8.33,8.33,8.22,8.22,3400,8.33,8.33,8.22,8.22,3400,0.0,1.0
2007-06-05,8.3,8.3,8.2,8.27,1200,8.3,8.3,8.2,8.27,1200,0.0,1.0
2007-06-06,8.2,8.2,8.18,8.18,3700,8.2,8.2,8.18,8.18,3700,0.0,1.0
2007-06-07,8.2,8.2,8.2,8.2,0,8.2,8.2,8.2,8.2,0,0.0,1.0
2007-06-08,8.2,8.2,8.2,8.2,0,8.2,8.2,8.2,8.2,0,0.0,1.0
2007-06-11,8.2,8.2,8.2,8.2,0,8.2,8.2,8.2,8.2,0,0.0,1.0
2007-06-12,8.18,8.2,8.18,8.1801,2700,8.18,8.2,8.18,8.1801,2700,0.0,1.0
2007-06-13,8.0,8.46,7.9601,8.3,44500,8.0,8.46,7.9601,8.3,44500,0.0,1.0
2007-06-14,8.0,8.08,8.0,8.03,8000,8.0,8.08,8.0,8.03,8000,0.0,1.0
2007-06-15,8.0,8.0001,8.0,8.0001,2000,8.0,8.0001,8.0,8.0001,2000,0.0,1.0
2007-06-18,8.0,8.0,8.0,8.0,100,8.0,8.0,8.0,8.0,100,0.0,1.0
2007-06-19,8.0,8.0001,8.0,8.0,3500,8.0,8.0001,8.0,8.0,3500,0.0,1.0
2007-06-20,7.8,8.05,7.8,8.05,2300,7.8,8.05,7.8,8.05,2300,0.0,1.0
2007-06-21,7.75,7.8,7.67,7.7,5600,7.75,7.8,7.67,7.7,5600,0.0,1.0
2007-06-22,7.75,7.8,7.75,7.75,4100,7.75,7.8,7.75,7.75,4100,0.0,1.0
2007-06-25,7.5,7.74,7.5,7.74,3700,7.5,7.74,7.5,7.74,3700,0.0,1.0
2007-06-26,7.2,7.52,7.2,7.52,8600,7.2,7.52,7.2,7.52,8600,0.0,1.0
2007-06-27,7.49,7.5,7.3,7.35,13000,7.49,7.5,7.3,7.35,13000,0.0,1.0
2007-06-28,7.47,7.57,7.4501,7.57,2600,7.47,7.57,7.4501,7.57,2600,0.0,1.0
2007-06-29,7.53,7.53,7.46,7.46,2200,7.53,7.53,7.46,7.46,2200,0.0,1.0
2007-07-02,7.45,7.45,7.45,7.45,700,7.45,7.45,7.45,7.45,700,0.0,1.0
2007-07-03,7.4999,7.5099,7.4999,7.5099,600,7.4999,7.5099,7.4999,7.5099,600,0.0,1.0
2007-07-05,7.35,7.4,7.35,7.4,900,7.35,7.4,7.35,7.4,900,0.0,1.0
2007-07-06,7.36,7.4,7.35,7.35,2100,7.36,7.4,7.35,7.35,2100,0.0,1.0
2007-07-09,7.36,7.36,7.18,7.36,8000,7.36,7.36,7.18,7.36,8000,0.0,1.0
2007-07-10,7.15,7.33,7.15,7.33,3500,7.15,7.33,7.15,7.33,3500,0.0,1.0
2007-07-11,7.1,7.15,7.07,7.07,3400,7.1,7.15,7.07,7.07,3400,0.0,1.0
2007-07-12,7.08,7.15,7.08,7.15,2500,7.08,7.15,7.08,7.15,2500,0.0,1.0
2007-07-13,7.0501,7.1358,7.0501,7.1,600,7.0501,7.1358,7.0501,7.1,600,0.0,1.0
2007-07-16,7.38,7.38,7.2,7.2,4900,7.38,7.38,7.2,7.2,4900,0.0,1.0
2007-07-17,7.473,7.564,7.4,7.4,4200,7.473,7.564,7.4,7.4,4200,0.0,1.0
2007-07-18,7.5,7.5,7.451,7.451,1200,7.5,7.5,7.451,7.451,1200,0.0,1.0
2007-07-19,7.5,7.5,7.5,7.5,200,7.5,7.5,7.5,7.5,200,0.0,1.0
2007-07-20,7.31,7.45,7.2,7.45,2600,7.31,7.45,7.2,7.45,2600,0.0,1.0
2007-07-23,7.31,7.31,7.31,7.31,0,7.31,7.31,7.31,7.31,0,0.0,1.0
2007-07-24,7.31,7.31,7.31,7.31,0,7.31,7.31,7.31,7.31,0,0.0,1.0
2007-07-25,7.25,7.25,7.25,7.25,300,7.25,7.25,7.25,7.25,300,0.0,1.0
2007-07-26,7.23,7.3,7.23,7.3,7400,7.23,7.3,7.23,7.3,7400,0.0,1.0
2007-07-27,7.23,7.26,7.23,7.25,1900,7.23,7.26,7.23,7.25,1900,0.0,1.0
2007-07-30,7.33,7.33,7.27,7.27,700,7.33,7.33,7.27,7.27,700,0.0,1.0
2007-07-31,7.33,7.33,7.33,7.33,0,7.33,7.33,7.33,7.33,0,0.0,1.0
2007-08-01,7.33,7.33,7.33,7.33,0,7.33,7.33,7.33,7.33,0,0.0,1.0
2007-08-02,7.33,7.33,7.33,7.33,0,7.33,7.33,7.33,7.33,0,0.0,1.0
2007-08-03,7.33,7.33,7.27,7.27,700,7.33,7.33,7.27,7.27,700,0.0,1.0
2007-08-06,7.5,7.5,7.36,7.36,5300,7.5,7.5,7.36,7.36,5300,0.0,1.0
2007-08-07,7.4,7.4,7.4,7.4,100,7.4,7.4,7.4,7.4,100,0.0,1.0
2007-08-08,7.5,7.5,7.37,7.37,1800,7.5,7.5,7.37,7.37,1800,0.0,1.0
2007-08-09,7.28,7.3,7.24,7.3,500,7.28,7.3,7.24,7.3,500,0.0,1.0
2007-08-10,7.28,7.28,7.28,7.28,0,7.28,7.28,7.28,7.28,0,0.0,1.0
2007-08-13,7.28,7.28,7.28,7.28,0,7.28,7.28,7.28,7.28,0,0.0,1.0
2007-08-14,7.19,7.3,7.15,7.26,5500,7.19,7.3,7.15,7.26,5500,0.0,1.0
2007-08-15,7.1,7.19,7.1,7.18,1700,7.1,7.19,7.1,7.18,1700,0.0,1.0
2007-08-16,7.0,7.05,7.0,7.0,1200,7.0,7.05,7.0,7.0,1200,0.0,1.0
2007-08-17,6.9,7.1,6.84,7.1,4000,6.9,7.1,6.84,7.1,4000,0.0,1.0
2007-08-20,6.86,6.91,6.86,6.91,3900,6.86,6.91,6.86,6.91,3900,0.0,1.0
2007-08-21,6.49,6.85,6.49,6.85,2200,6.49,6.85,6.49,6.85,2200,0.0,1.0
2007-08-22,6.63,6.63,6.5,6.5,4500,6.63,6.63,6.5,6.5,4500,0.0,1.0
2007-08-23,6.8,6.95,6.61,6.61,2100,6.8,6.95,6.61,6.61,2100,0.0,1.0
2007-08-24,6.75,6.9,6.75,6.89,3600,6.75,6.9,6.75,6.89,3600,0.0,1.0
2007-08-27,6.7,6.78,6.6,6.6,8400,6.7,6.78,6.6,6.6,8400,0.0,1.0
2007-08-28,6.7,6.7,6.7,6.7,0,6.7,6.7,6.7,6.7,0,0.0,1.0
2007-08-29,6.7,6.7,6.7,6.7,0,6.7,6.7,6.7,6.7,0,0.0,1.0
2007-08-30,6.75,6.75,6.71,6.71,3600,6.75,6.75,6.71,6.71,3600,0.0,1.0
2007-08-31,6.85,6.85,6.75,6.7999,1900,6.85,6.85,6.75,6.7999,1900,0.0,1.0
2007-09-04,6.9,6.9,6.9,6.9,400,6.9,6.9,6.9,6.9,400,0.0,1.0
2007-09-05,6.8999,6.8999,6.8999,6.8999,500,6.8999,6.8999,6.8999,6.8999,500,0.0,1.0
2007-09-06,6.8,6.8,6.8,6.8,300,6.8,6.8,6.8,6.8,300,0.0,1.0
2007-09-07,6.9,6.9,6.9,6.9,100,6.9,6.9,6.9,6.9,100,0.0,1.0
2007-09-10,6.9,6.9,6.9,6.9,500,6.9,6.9,6.9,6.9,500,0.0,1.0
2007-09-11,6.85,6.85,6.79,6.84,1000,6.85,6.85,6.79,6.84,1000,0.0,1.0
2007-09-12,6.85,6.85,6.85,6.85,0,6.85,6.85,6.85,6.85,0,0.0,1.0
2007-09-13,6.8,6.8,6.8,6.8,500,6.8,6.8,6.8,6.8,500,0.0,1.0
2007-09-14,6.8,6.8,6.8,6.8,0,6.8,6.8,6.8,6.8,0,0.0,1.0
2007-09-17,6.8,6.8,6.8,6.8,0,6.8,6.8,6.8,6.8,0,0.0,1.0
2007-09-18,6.8,6.8,6.8,6.8,0,6.8,6.8,6.8,6.8,0,0.0,1.0
2007-09-19,6.8,6.8,6.8,6.8,0,6.8,6.8,6.8,6.8,0,0.0,1.0
2007-09-20,6.7,6.7,6.7,6.7,500,6.7,6.7,6.7,6.7,500,0.0,1.0
2007-09-21,6.7,6.7,6.7,6.7,0,6.7,6.7,6.7,6.7,0,0.0,1.0
2007-09-24,6.62,6.62,6.62,6.62,200,6.62,6.62,6.62,6.62,200,0.0,1.0
2007-09-25,6.62,6.62,6.62,6.62,0,6.62,6.62,6.62,6.62,0,0.0,1.0
2007-09-26,6.6,6.6,6.53,6.6,2100,6.6,6.6,6.53,6.6,2100,0.0,1.0
2007-09-27,6.75,6.75,6.7,6.7,400,6.75,6.75,6.7,6.7,400,0.0,1.0
2007-09-28,6.75,6.75,6.75,6.75,0,6.75,6.75,6.75,6.75,0,0.0,1.0
2007-10-01,6.75,6.75,6.75,6.75,0,6.75,6.75,6.75,6.75,0,0.0,1.0
2007-10-02,6.75,6.75,6.75,6.75,0,6.75,6.75,6.75,6.75,0,0.0,1.0
2007-10-03,6.6,6.7,6.45,6.7,4400,6.6,6.7,6.45,6.7,4400,0.0,1.0
2007-10-04,6.6,6.6,6.6,6.6,0,6.6,6.6,6.6,6.6,0,0.0,1.0
2007-10-05,6.6,6.6,6.6,6.6,0,6.6,6.6,6.6,6.6,0,0.0,1.0
2007-10-08,6.45,6.55,6.45,6.55,2700,6.45,6.55,6.45,6.55,2700,0.0,1.0
2007-10-09,6.33,6.45,6.33,6.45,7600,6.33,6.45,6.33,6.45,7600,0.0,1.0
2007-10-10,6.4,6.54,6.4,6.45,2100,6.4,6.54,6.4,6.45,2100,0.0,1.0
2007-10-11,6.3243,6.4,6.3243,6.4,1400,6.3243,6.4,6.3243,6.4,1400,0.0,1.0
2007-10-12,6.356,6.464,6.31,6.31,3300,6.356,6.464,6.31,6.31,3300,0.0,1.0
2007-10-15,6.32,6.42,6.32,6.35,13500,6.32,6.42,6.32,6.35,13500,0.0,1.0
2007-10-16,6.29,6.46,6.29,6.43,10000,6.29,6.46,6.29,6.43,10000,0.0,1.0
2007-10-17,6.4,6.4,6.4,6.4,1400,6.4,6.4,6.4,6.4,1400,0.0,1.0
2007-10-18,6.2701,6.3,6.27,6.3,2200,6.2701,6.3,6.27,6.3,2200,0.0,1.0
2007-10-19,6.27,6.35,6.27,6.3,1800,6.27,6.35,6.27,6.3,1800,0.0,1.0
2007-10-22,6.2601,6.27,6.26,6.27,1200,6.2601,6.27,6.26,6.27,1200,0.0,1.0
2007-10-23,6.26,6.26,6.26,6.26,0,6.26,6.26,6.26,6.26,0,0.0,1.0
2007-10-24,6.26,6.2601,6.26,6.26,1000,6.26,6.2601,6.26,6.26,1000,0.0,1.0
2007-10-25,6.26,6.26,6.26,6.26,0,6.26,6.26,6.26,6.26,0,0.0,1.0
2007-10-26,6.35,6.35,6.26,6.26,1200,6.35,6.35,6.26,6.26,1200,0.0,1.0
2007-10-29,6.35,6.35,6.35,6.35,0,6.35,6.35,6.35,6.35,0,0.0,1.0
2007-10-30,6.26,6.26,6.26,6.26,100,6.26,6.26,6.26,6.26,100,0.0,1.0
2007-10-31,6.26,6.26,6.26,6.26,0,6.26,6.26,6.26,6.26,0,0.0,1.0
2007-11-01,6.26,6.26,6.26,6.26,0,6.26,6.26,6.26,6.26,0,0.0,1.0
2007-11-02,6.3,6.3,6.3,6.3,1500,6.3,6.3,6.3,6.3,1500,0.0,1.0
2007-11-05,6.35,6.35,6.35,6.35,1000,6.35,6.35,6.35,6.35,1000,0.0,1.0
2007-11-06,6.4,6.53,6.4,6.42,10800,6.4,6.53,6.4,6.42,10800,0.0,1.0
2007-11-07,6.31,6.45,6.3,6.3,3700,6.31,6.45,6.3,6.3,3700,0.0,1.0
2007-11-08,6.26,6.26,6.26,6.26,100,6.26,6.26,6.26,6.26,100,0.0,1.0
2007-11-09,6.32,6.32,6.32,6.32,1700,6.32,6.32,6.32,6.32,1700,0.0,1.0
2007-11-12,6.277,6.277,6.27,6.27,500,6.277,6.277,6.27,6.27,500,0.0,1.0
2007-11-13,6.28,6.28,6.28,6.28,0,6.28,6.28,6.28,6.28,0,0.0,1.0
2007-11-14,6.28,6.28,6.28,6.28,0,6.28,6.28,6.28,6.28,0,0.0,1.0
2007-11-15,6.3,6.3,6.3,6.3,500,6.3,6.3,6.3,6.3,500,0.0,1.0
2007-11-16,6.27,6.27,6.27,6.27,800,6.27,6.27,6.27,6.27,800,0.0,1.0
2007-11-19,6.27,6.27,6.27,6.27,1000,6.27,6.27,6.27,6.27,1000,0.0,1.0
2007-11-20,6.27,6.27,6.27,6.27,0,6.27,6.27,6.27,6.27,0,0.0,1.0
2007-11-21,6.26,6.26,6.26,6.26,1000,6.26,6.26,6.26,6.26,1000,0.0,1.0
2007-11-23,6.26,6.26,6.26,6.26,0,6.26,6.26,6.26,6.26,0,0.0,1.0
2007-11-26,6.25,6.26,6.25,6.26,3200,6.25,6.26,6.25,6.26,3200,0.0,1.0
2007-11-27,6.22,6.22,6.22,6.22,100,6.22,6.22,6.22,6.22,100,0.0,1.0
2007-11-28,6.22,6.3,6.22,6.22,1400,6.22,6.3,6.22,6.22,1400,0.0,1.0
2007-11-29,6.22,6.22,6.22,6.22,0,6.22,6.22,6.22,6.22,0,0.0,1.0
2007-11-30,6.25,6.25,5.67,5.67,600,6.25,6.25,5.67,5.67,600,0.0,1.0
2007-12-03,6.3,6.3,6.2,6.2999,300,6.3,6.3,6.2,6.2999,300,0.0,1.0
2007-12-04,6.3,6.3,6.3,6.3,0,6.3,6.3,6.3,6.3,0,0.0,1.0
2007-12-05,6.3,6.3,6.3,6.3,0,6.3,6.3,6.3,6.3,0,0.0,1.0
2007-12-06,6.3,6.3,6.25,6.25,800,6.3,6.3,6.25,6.25,800,0.0,1.0
2007-12-07,6.27,6.35,6.17,6.17,10900,6.27,6.35,6.17,6.17,10900,0.0,1.0
2007-12-10,6.2,6.2,6.2,6.2,100,6.2,6.2,6.2,6.2,100,0.0,1.0
2007-12-11,6.2,6.2,6.2,6.2,0,6.2,6.2,6.2,6.2,0,0.0,1.0
2007-12-12,6.0,6.11,6.0,6.11,13700,6.0,6.11,6.0,6.11,13700,0.0,1.0
2007-12-13,6.0,6.0,6.0,6.0,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2007-12-14,6.0,6.0,6.0,6.0,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2007-12-17,5.95,6.0,5.95,6.0,1100,5.95,6.0,5.95,6.0,1100,0.0,1.0
2007-12-18,5.95,5.95,5.85,5.85,400,5.95,5.95,5.85,5.85,400,0.0,1.0
2007-12-19,5.95,5.95,5.92,5.92,400,5.95,5.95,5.92,5.92,400,0.0,1.0
2007-12-20,5.85,5.85,5.8,5.85,4100,5.85,5.85,5.8,5.85,4100,0.0,1.0
2007-12-21,6.25,6.25,5.79,5.79,7700,6.25,6.25,5.79,5.79,7700,0.0,1.0
2007-12-24,6.1,6.2,6.1,6.2,1600,6.1,6.2,6.1,6.2,1600,0.0,1.0
2007-12-26,6.096,6.2,6.096,6.15,3200,6.096,6.2,6.096,6.15,3200,0.0,1.0
2007-12-27,5.97,6.15,5.97,6.15,4100,5.97,6.15,5.97,6.15,4100,0.0,1.0
2007-12-28,6.0,6.08,5.92,6.05,3300,6.0,6.08,5.92,6.05,3300,0.0,1.0
2007-12-31,5.95,5.95,5.85,5.91,4100,5.95,5.95,5.85,5.91,4100,0.0,1.0
2008-01-02,6.05,6.05,6.014,6.03,1000,6.05,6.05,6.014,6.03,1000,0.0,1.0
2008-01-03,5.85,6.1,5.85,6.1,1800,5.85,6.1,5.85,6.1,1800,0.0,1.0
2008-01-04,5.85,5.85,5.85,5.85,600,5.85,5.85,5.85,5.85,600,0.0,1.0
2008-01-07,5.85,5.85,5.85,5.85,0,5.85,5.85,5.85,5.85,0,0.0,1.0
2008-01-08,5.65,5.76,5.65,5.76,3100,5.65,5.76,5.65,5.76,3100,0.0,1.0
2008-01-09,5.6,5.7,5.5,5.68,12700,5.6,5.7,5.5,5.68,12700,0.0,1.0
2008-01-10,5.6,5.6,5.6,5.6,3100,5.6,5.6,5.6,5.6,3100,0.0,1.0
2008-01-11,5.33,5.4,5.15,5.2,22600,5.33,5.4,5.15,5.2,22600,0.0,1.0
2008-01-14,5.22,5.28,5.07,5.27,12600,5.22,5.28,5.07,5.27,12600,0.0,1.0
2008-01-15,5.04,5.16,5.01,5.06,4200,5.04,5.16,5.01,5.06,4200,0.0,1.0
2008-01-16,4.95,5.05,4.95,5.01,1100,4.95,5.05,4.95,5.01,1100,0.0,1.0
2008-01-17,5.05,5.05,5.05,5.05,1100,5.05,5.05,5.05,5.05,1100,0.0,1.0
2008-01-18,5.05,5.05,5.05,5.05,0,5.05,5.05,5.05,5.05,0,0.0,1.0
2008-01-22,5.0,5.0,5.0,5.0,500,5.0,5.0,5.0,5.0,500,0.0,1.0
2008-01-23,4.9,5.0,4.9,5.0,700,4.9,5.0,4.9,5.0,700,0.0,1.0
2008-01-24,5.0,5.0,4.8,4.93,4900,5.0,5.0,4.8,4.93,4900,0.0,1.0
2008-01-25,5.0,5.0,4.95,4.95,1000,5.0,5.0,4.95,4.95,1000,0.0,1.0
2008-01-28,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2008-01-29,4.966,4.966,4.95,4.95,500,4.966,4.966,4.95,4.95,500,0.0,1.0
2008-01-30,4.95,5.05,4.91,4.91,1100,4.95,5.05,4.91,4.91,1100,0.0,1.0
2008-01-31,4.95,4.95,4.95,4.95,0,4.95,4.95,4.95,4.95,0,0.0,1.0
2008-02-01,4.95,4.95,4.95,4.95,0,4.95,4.95,4.95,4.95,0,0.0,1.0
2008-02-04,4.95,4.95,4.95,4.95,0,4.95,4.95,4.95,4.95,0,0.0,1.0
2008-02-05,4.91,4.91,4.91,4.91,200,4.91,4.91,4.91,4.91,200,0.0,1.0
2008-02-06,4.91,4.93,4.91,4.93,400,4.91,4.93,4.91,4.93,400,0.0,1.0
2008-02-07,4.91,4.91,4.91,4.91,0,4.91,4.91,4.91,4.91,0,0.0,1.0
2008-02-08,4.91,4.91,4.91,4.91,0,4.91,4.91,4.91,4.91,0,0.0,1.0
2008-02-11,4.91,4.91,4.91,4.91,0,4.91,4.91,4.91,4.91,0,0.0,1.0
2008-02-12,4.91,4.91,4.91,4.91,0,4.91,4.91,4.91,4.91,0,0.0,1.0
2008-02-13,4.91,4.91,4.91,4.91,0,4.91,4.91,4.91,4.91,0,0.0,1.0
2008-02-14,4.91,4.91,4.91,4.91,800,4.91,4.91,4.91,4.91,800,0.0,1.0
2008-02-15,5.1,5.1,4.98,4.98,4400,5.1,5.1,4.98,4.98,4400,0.0,1.0
2008-02-19,5.12,5.12,4.97,4.97,7400,5.12,5.12,4.97,4.97,7400,0.0,1.0
2008-02-20,5.1,5.12,4.99,4.99,7000,5.1,5.12,4.99,4.99,7000,0.0,1.0
2008-02-21,5.0,5.1,4.97,5.02,3000,5.0,5.1,4.97,5.02,3000,0.0,1.0
2008-02-22,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2008-02-25,4.9968,4.9968,4.98,4.99,2100,4.9968,4.9968,4.98,4.99,2100,0.0,1.0
2008-02-26,5.0,5.0,4.97,4.97,2000,5.0,5.0,4.97,4.97,2000,0.0,1.0
2008-02-27,4.95,4.95,4.89,4.89,900,4.95,4.95,4.89,4.89,900,0.0,1.0
2008-02-28,4.98,4.98,4.97,4.97,2700,4.98,4.98,4.97,4.97,2700,0.0,1.0
2008-02-29,4.98,4.98,4.98,4.98,0,4.98,4.98,4.98,4.98,0,0.0,1.0
2008-03-03,4.98,4.98,4.98,4.98,0,4.98,4.98,4.98,4.98,0,0.0,1.0
2008-03-04,4.98,4.98,4.95,4.96,3000,4.98,4.98,4.95,4.96,3000,0.0,1.0
2008-03-05,4.98,4.98,4.98,4.98,0,4.98,4.98,4.98,4.98,0,0.0,1.0
2008-03-06,4.82,4.9,4.82,4.9,1100,4.82,4.9,4.82,4.9,1100,0.0,1.0
2008-03-07,4.86,4.86,4.74,4.74,500,4.86,4.86,4.74,4.74,500,0.0,1.0
2008-03-10,4.86,4.86,4.86,4.86,0,4.86,4.86,4.86,4.86,0,0.0,1.0
2008-03-11,4.86,4.86,4.86,4.86,0,4.86,4.86,4.86,4.86,0,0.0,1.0
2008-03-12,4.86,4.86,4.86,4.86,0,4.86,4.86,4.86,4.86,0,0.0,1.0
2008-03-13,4.86,4.86,4.86,4.86,0,4.86,4.86,4.86,4.86,0,0.0,1.0
2008-03-14,4.83,4.98,4.83,4.88,1400,4.83,4.98,4.83,4.88,1400,0.0,1.0
2008-03-17,4.55,4.82,4.4,4.82,17600,4.55,4.82,4.4,4.82,17600,0.0,1.0
2008-03-18,4.55,4.55,4.55,4.55,0,4.55,4.55,4.55,4.55,0,0.0,1.0
2008-03-19,4.55,4.55,4.55,4.55,0,4.55,4.55,4.55,4.55,0,0.0,1.0
2008-03-20,4.55,4.55,4.55,4.55,0,4.55,4.55,4.55,4.55,0,0.0,1.0
2008-03-24,4.55,4.55,4.55,4.55,0,4.55,4.55,4.55,4.55,0,0.0,1.0
2008-03-25,4.35,4.5,4.34,4.5,700,4.35,4.5,4.34,4.5,700,0.0,1.0
2008-03-26,4.3499,4.3499,4.3499,4.3499,1000,4.3499,4.3499,4.3499,4.3499,1000,0.0,1.0
2008-03-27,4.3,4.3,3.97,3.97,3200,4.3,4.3,3.97,3.97,3200,0.0,1.0
2008-03-28,4.3,4.3,4.3,4.3,0,4.3,4.3,4.3,4.3,0,0.0,1.0
2008-03-31,4.3,4.308,4.3,4.3,1000,4.3,4.308,4.3,4.3,1000,0.0,1.0
2008-04-01,4.3,4.3,4.3,4.3,1500,4.3,4.3,4.3,4.3,1500,0.0,1.0
2008-04-02,4.3001,4.3001,4.3,4.3,300,4.3001,4.3001,4.3,4.3,300,0.0,1.0
2008-04-03,4.3,4.3,4.3,4.3,200,4.3,4.3,4.3,4.3,200,0.0,1.0
2008-04-04,4.3,4.3,4.3,4.3,100,4.3,4.3,4.3,4.3,100,0.0,1.0
2008-04-07,4.3,4.3,4.199,4.24,4800,4.3,4.3,4.199,4.24,4800,0.0,1.0
2008-04-08,4.26,4.3,4.26,4.26,7300,4.26,4.3,4.26,4.26,7300,0.0,1.0
2008-04-09,4.18,4.27,4.18,4.23,800,4.18,4.27,4.18,4.23,800,0.0,1.0
2008-04-10,4.22,4.24,4.2,4.2,2700,4.22,4.24,4.2,4.2,2700,0.0,1.0
2008-04-11,4.2,4.22,4.14,4.16,1900,4.2,4.22,4.14,4.16,1900,0.0,1.0
2008-04-14,4.3,4.33,4.26,4.28,2000,4.3,4.33,4.26,4.28,2000,0.0,1.0
2008-04-15,4.26,4.29,4.2234,4.2234,800,4.26,4.29,4.2234,4.2234,800,0.0,1.0
2008-04-16,4.26,4.26,4.26,4.26,0,4.26,4.26,4.26,4.26,0,0.0,1.0
2008-04-17,4.26,4.26,4.26,4.26,0,4.26,4.26,4.26,4.26,0,0.0,1.0
2008-04-18,4.2,4.2,4.16,4.2,6500,4.2,4.2,4.16,4.2,6500,0.0,1.0
2008-04-21,4.1501,4.1501,4.1501,4.1501,700,4.1501,4.1501,4.1501,4.1501,700,0.0,1.0
2008-04-22,4.15,4.15,4.15,4.15,200,4.15,4.15,4.15,4.15,200,0.0,1.0
2008-04-23,3.95,4.08,3.75,4.0,4800,3.95,4.08,3.75,4.0,4800,0.0,1.0
2008-04-24,3.95,3.95,3.95,3.95,0,3.95,3.95,3.95,3.95,0,0.0,1.0
2008-04-25,3.95,3.95,3.95,3.95,0,3.95,3.95,3.95,3.95,0,0.0,1.0
2008-04-28,3.95,3.95,3.95,3.95,0,3.95,3.95,3.95,3.95,0,0.0,1.0
2008-04-29,3.79,3.79,3.76,3.76,4400,3.79,3.79,3.76,3.76,4400,0.0,1.0
2008-04-30,3.75,3.75,3.7,3.7,1100,3.75,3.75,3.7,3.7,1100,0.0,1.0
2008-05-01,3.7,3.79,3.7,3.79,500,3.7,3.79,3.7,3.79,500,0.0,1.0
2008-05-02,3.7,3.7,3.7,3.7,0,3.7,3.7,3.7,3.7,0,0.0,1.0
2008-05-05,3.75,3.75,3.75,3.75,200,3.75,3.75,3.75,3.75,200,0.0,1.0
2008-05-06,3.75,3.75,3.75,3.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
2008-05-07,3.69,3.7,3.69,3.7,300,3.69,3.7,3.69,3.7,300,0.0,1.0
2008-05-08,3.41,3.61,3.4,3.61,3600,3.41,3.61,3.4,3.61,3600,0.0,1.0
2008-05-09,3.3968,3.41,3.35,3.41,1500,3.3968,3.41,3.35,3.41,1500,0.0,1.0
2008-05-12,3.15,3.26,3.15,3.26,1100,3.15,3.26,3.15,3.26,1100,0.0,1.0
2008-05-13,3.25,3.25,3.25,3.25,2900,3.25,3.25,3.25,3.25,2900,0.0,1.0
2008-05-14,3.25,3.25,3.23,3.2301,1200,3.25,3.25,3.23,3.2301,1200,0.0,1.0
2008-05-15,3.25,3.25,3.25,3.25,0,3.25,3.25,3.25,3.25,0,0.0,1.0
2008-05-16,3.34,3.34,3.34,3.34,100,3.34,3.34,3.34,3.34,100,0.0,1.0
2008-05-19,3.34,3.34,3.34,3.34,0,3.34,3.34,3.34,3.34,0,0.0,1.0
2008-05-20,3.25,3.25,3.25,3.25,2000,3.25,3.25,3.25,3.25,2000,0.0,1.0
2008-05-21,3.25,3.25,3.25,3.25,0,3.25,3.25,3.25,3.25,0,0.0,1.0
2008-05-22,3.25,3.25,3.25,3.25,0,3.25,3.25,3.25,3.25,0,0.0,1.0
2008-05-23,3.25,3.25,3.25,3.25,0,3.25,3.25,3.25,3.25,0,0.0,1.0
2008-05-27,3.27,3.3,3.2,3.3,1000,3.27,3.3,3.2,3.3,1000,0.0,1.0
2008-05-28,3.35,3.35,3.26,3.26,3600,3.35,3.35,3.26,3.26,3600,0.0,1.0
2008-05-29,3.35,3.35,3.35,3.35,0,3.35,3.35,3.35,3.35,0,0.0,1.0
2008-05-30,3.35,3.35,3.35,3.35,0,3.35,3.35,3.35,3.35,0,0.0,1.0
2008-06-02,3.33,3.33,3.3,3.3,1000,3.33,3.33,3.3,3.3,1000,0.0,1.0
2008-06-03,3.32,3.32,3.32,3.32,400,3.32,3.32,3.32,3.32,400,0.0,1.0
2008-06-04,3.32,3.32,3.32,3.32,0,3.32,3.32,3.32,3.32,0,0.0,1.0
2008-06-05,3.3077,3.3077,3.3077,3.3077,300,3.3077,3.3077,3.3077,3.3077,300,0.0,1.0
2008-06-06,3.31,3.31,3.31,3.31,0,3.31,3.31,3.31,3.31,0,0.0,1.0
2008-06-09,3.3262,3.3262,3.3262,3.3262,300,3.3262,3.3262,3.3262,3.3262,300,0.0,1.0
2008-06-10,3.33,3.33,3.33,3.33,0,3.33,3.33,3.33,3.33,0,0.0,1.0
2008-06-11,3.33,3.33,3.33,3.33,0,3.33,3.33,3.33,3.33,0,0.0,1.0
2008-06-12,3.33,3.33,3.33,3.33,0,3.33,3.33,3.33,3.33,0,0.0,1.0
2008-06-13,3.225,3.225,3.225,3.225,200,3.225,3.225,3.225,3.225,200,0.0,1.0
2008-06-16,3.23,3.23,3.23,3.23,0,3.23,3.23,3.23,3.23,0,0.0,1.0
2008-06-17,3.23,3.23,3.23,3.23,0,3.23,3.23,3.23,3.23,0,0.0,1.0
2008-06-18,3.23,3.23,3.23,3.23,0,3.23,3.23,3.23,3.23,0,0.0,1.0
2008-06-19,3.1,3.2,3.06,3.2,1000,3.1,3.2,3.06,3.2,1000,0.0,1.0
2008-06-20,3.2,3.2,3.06,3.2,1700,3.2,3.2,3.06,3.2,1700,0.0,1.0
2008-06-23,3.2,3.2,3.2,3.2,0,3.2,3.2,3.2,3.2,0,0.0,1.0
2008-06-24,3.2,3.2,3.2,3.2,0,3.2,3.2,3.2,3.2,0,0.0,1.0
2008-06-25,3.2,3.3,3.2,3.3,500,3.2,3.3,3.2,3.3,500,0.0,1.0
2008-06-26,3.2,3.2,3.2,3.2,0,3.2,3.2,3.2,3.2,0,0.0,1.0
2008-06-27,3.2,3.2,3.2,3.2,1900,3.2,3.2,3.2,3.2,1900,0.0,1.0
2008-06-30,3.2,3.2,3.2,3.2,1400,3.2,3.2,3.2,3.2,1400,0.0,1.0
2008-07-01,3.1,3.1,3.1,3.1,100,3.1,3.1,3.1,3.1,100,0.0,1.0
2008-07-02,3.0,3.2,3.0,3.2,11400,3.0,3.2,3.0,3.2,11400,0.0,1.0
2008-07-03,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2008-07-07,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2008-07-08,2.65,2.9,2.6,2.9,3000,2.65,2.9,2.6,2.9,3000,0.0,1.0
2008-07-09,2.6501,2.6698,2.65,2.6698,2000,2.6501,2.6698,2.65,2.6698,2000,0.0,1.0
2008-07-10,2.65,2.65,2.51,2.51,800,2.65,2.65,2.51,2.51,800,0.0,1.0
2008-07-11,2.65,2.65,2.65,2.65,3600,2.65,2.65,2.65,2.65,3600,0.0,1.0
2008-07-14,2.54,2.54,2.54,2.54,100,2.54,2.54,2.54,2.54,100,0.0,1.0
2008-07-15,2.54,2.54,2.54,2.54,0,2.54,2.54,2.54,2.54,0,0.0,1.0
2008-07-16,2.6787,2.6787,2.6787,2.6787,200,2.6787,2.6787,2.6787,2.6787,200,0.0,1.0
2008-07-17,2.5683,2.57,2.45,2.57,21900,2.5683,2.57,2.45,2.57,21900,0.0,1.0
2008-07-18,2.6,2.6,2.6,2.6,200,2.6,2.6,2.6,2.6,200,0.0,1.0
2008-07-21,2.6,2.6,2.6,2.6,0,2.6,2.6,2.6,2.6,0,0.0,1.0
2008-07-22,2.6,2.6,2.6,2.6,0,2.6,2.6,2.6,2.6,0,0.0,1.0
2008-07-23,2.55,2.55,2.55,2.55,1600,2.55,2.55,2.55,2.55,1600,0.0,1.0
2008-07-24,2.5,2.5,2.5,2.5,100,2.5,2.5,2.5,2.5,100,0.0,1.0
2008-07-25,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2008-07-28,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2008-07-29,2.24,2.35,2.18,2.35,1500,2.24,2.35,2.18,2.35,1500,0.0,1.0
2008-07-30,2.24,2.24,2.24,2.24,0,2.24,2.24,2.24,2.24,0,0.0,1.0
2008-07-31,2.24,2.24,2.24,2.24,0,2.24,2.24,2.24,2.24,0,0.0,1.0
2008-08-01,2.24,2.24,2.24,2.24,0,2.24,2.24,2.24,2.24,0,0.0,1.0
2008-08-04,2.25,2.2899,2.25,2.2899,600,2.25,2.2899,2.25,2.2899,600,0.0,1.0
2008-08-05,2.2499,2.3,2.2499,2.3,2100,2.2499,2.3,2.2499,2.3,2100,0.0,1.0
2008-08-06,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2008-08-07,2.3,2.3,2.25,2.25,2500,2.3,2.3,2.25,2.25,2500,0.0,1.0
2008-08-08,2.35,2.3501,2.35,2.35,2100,2.35,2.3501,2.35,2.35,2100,0.0,1.0
2008-08-11,2.35,2.35,2.35,2.35,1100,2.35,2.35,2.35,2.35,1100,0.0,1.0
2008-08-12,2.37,2.44,2.37,2.44,900,2.37,2.44,2.37,2.44,900,0.0,1.0
2008-08-13,2.44,2.45,2.44,2.45,200,2.44,2.45,2.44,2.45,200,0.0,1.0
2008-08-14,2.3,2.4001,2.3,2.4,4300,2.3,2.4001,2.3,2.4,4300,0.0,1.0
2008-08-15,2.35,2.4,2.35,2.4,200,2.35,2.4,2.35,2.4,200,0.0,1.0
2008-08-18,2.35,2.35,2.35,2.35,0,2.35,2.35,2.35,2.35,0,0.0,1.0
2008-08-19,2.35,2.4,2.35,2.4,4400,2.35,2.4,2.35,2.4,4400,0.0,1.0
2008-08-20,2.35,2.35,2.35,2.35,0,2.35,2.35,2.35,2.35,0,0.0,1.0
2008-08-21,2.35,2.35,2.35,2.35,0,2.35,2.35,2.35,2.35,0,0.0,1.0
2008-08-22,2.35,2.35,2.35,2.35,0,2.35,2.35,2.35,2.35,0,0.0,1.0
2008-08-25,2.35,2.35,2.35,2.35,0,2.35,2.35,2.35,2.35,0,0.0,1.0
2008-08-26,2.35,2.35,2.35,2.35,0,2.35,2.35,2.35,2.35,0,0.0,1.0
2008-08-27,2.35,2.35,2.35,2.35,0,2.35,2.35,2.35,2.35,0,0.0,1.0
2008-08-28,2.35,2.35,2.35,2.35,0,2.35,2.35,2.35,2.35,0,0.0,1.0
2008-08-29,2.35,2.35,2.35,2.35,0,2.35,2.35,2.35,2.35,0,0.0,1.0
2008-09-02,2.35,2.35,2.35,2.35,0,2.35,2.35,2.35,2.35,0,0.0,1.0
2008-09-03,2.35,2.35,2.35,2.35,0,2.35,2.35,2.35,2.35,0,0.0,1.0
2008-09-04,2.35,2.35,2.35,2.35,0,2.35,2.35,2.35,2.35,0,0.0,1.0
2008-09-05,2.35,2.35,2.35,2.35,200,2.35,2.35,2.35,2.35,200,0.0,1.0
2008-09-08,2.35,2.35,2.35,2.35,300,2.35,2.35,2.35,2.35,300,0.0,1.0
2008-09-09,2.35,2.35,2.35,2.35,0,2.35,2.35,2.35,2.35,0,0.0,1.0
2008-09-10,2.35,2.37,2.35,2.37,800,2.35,2.37,2.35,2.37,800,0.0,1.0
2008-09-11,2.25,2.4386,2.25,2.35,5700,2.25,2.4386,2.25,2.35,5700,0.0,1.0
2008-09-12,1.999,2.2,1.999,2.2,4300,1.999,2.2,1.999,2.2,4300,0.0,1.0
2008-09-15,1.899,2.1,1.899,2.1,4400,1.899,2.1,1.899,2.1,4400,0.0,1.0
2008-09-16,2.0,2.06,2.0,2.0,1700,2.0,2.06,2.0,2.0,1700,0.0,1.0
2008-09-17,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2008-09-18,2.08,2.08,1.9755,1.9755,1000,2.08,2.08,1.9755,1.9755,1000,0.0,1.0
2008-09-19,2.016,2.016,2.0,2.0,900,2.016,2.016,2.0,2.0,900,0.0,1.0
2008-09-22,1.9,1.9,1.9,1.9,200,1.9,1.9,1.9,1.9,200,0.0,1.0
2008-09-23,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2008-09-24,1.8,1.84,1.8,1.84,200,1.8,1.84,1.8,1.84,200,0.0,1.0
2008-09-25,1.76,1.83,1.76,1.83,2500,1.76,1.83,1.76,1.83,2500,0.0,1.0
2008-09-26,1.5,1.79,1.5,1.7,1500,1.5,1.79,1.5,1.7,1500,0.0,1.0
2008-09-29,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2008-09-30,1.6,1.6,1.6,1.6,400,1.6,1.6,1.6,1.6,400,0.0,1.0
2008-10-01,1.25,1.5,1.25,1.5,2900,1.25,1.5,1.25,1.5,2900,0.0,1.0
2008-10-02,1.3,1.3,1.3,1.3,300,1.3,1.3,1.3,1.3,300,0.0,1.0
2008-10-03,1.3,1.3,1.28,1.28,900,1.3,1.3,1.28,1.28,900,0.0,1.0
2008-10-06,0.9,1.2,0.9,1.2,800,0.9,1.2,0.9,1.2,800,0.0,1.0
2008-10-07,1.17,1.3,0.95,1.3,1700,1.17,1.3,0.95,1.3,1700,0.0,1.0
2008-10-08,0.95,1.12,0.95,1.12,6400,0.95,1.12,0.95,1.12,6400,0.0,1.0
2008-10-09,1.0,1.03,0.95,1.03,75300,1.0,1.03,0.95,1.03,75300,0.0,1.0
2008-10-10,0.97,1.14,0.9,1.14,1700,0.97,1.14,0.9,1.14,1700,0.0,1.0
2008-10-13,0.95,1.0,0.95,0.95,1100,0.95,1.0,0.95,0.95,1100,0.0,1.0
2008-10-14,1.0,1.0,1.0,1.0,3000,1.0,1.0,1.0,1.0,3000,0.0,1.0
2008-10-15,0.85,0.9,0.85,0.9,700,0.85,0.9,0.85,0.9,700,0.0,1.0
2008-10-16,0.85,0.9,0.8,0.8,8100,0.85,0.9,0.8,0.8,8100,0.0,1.0
2008-10-17,0.8,0.8,0.8,0.8,200,0.8,0.8,0.8,0.8,200,0.0,1.0
2008-10-20,0.85,0.85,0.81,0.85,1500,0.85,0.85,0.81,0.85,1500,0.0,1.0
2008-10-21,0.85,0.9,0.85,0.9,300,0.85,0.9,0.85,0.9,300,0.0,1.0
2008-10-22,0.9,0.9,0.9,0.9,200,0.9,0.9,0.9,0.9,200,0.0,1.0
2008-10-23,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2008-10-24,0.84,0.84,0.76,0.76,300,0.84,0.84,0.76,0.76,300,0.0,1.0
2008-10-27,0.85,0.85,0.85,0.85,100,0.85,0.85,0.85,0.85,100,0.0,1.0
2008-10-28,0.82,0.8498,0.7801,0.8498,3000,0.82,0.8498,0.7801,0.8498,3000,0.0,1.0
2008-10-29,0.8,0.8,0.8,0.8,300,0.8,0.8,0.8,0.8,300,0.0,1.0
2008-10-30,0.8,0.84,0.6,0.83,12600,0.8,0.84,0.6,0.83,12600,0.0,1.0
2008-10-31,0.75,0.75,0.75,0.75,200,0.75,0.75,0.75,0.75,200,0.0,1.0
2008-11-03,0.8,0.8,0.72,0.72,2000,0.8,0.8,0.72,0.72,2000,0.0,1.0
2008-11-04,0.75,0.75,0.75,0.75,200,0.75,0.75,0.75,0.75,200,0.0,1.0
2008-11-05,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2008-11-06,0.75,0.75,0.75,0.75,100,0.75,0.75,0.75,0.75,100,0.0,1.0
2008-11-07,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2008-11-10,0.72,0.72,0.72,0.72,200,0.72,0.72,0.72,0.72,200,0.0,1.0
2008-11-11,0.72,0.72,0.72,0.72,0,0.72,0.72,0.72,0.72,0,0.0,1.0
2008-11-12,0.7,0.7,0.7,0.7,300,0.7,0.7,0.7,0.7,300,0.0,1.0
2008-11-13,0.6,0.7,0.6,0.65,3100,0.6,0.7,0.6,0.65,3100,0.0,1.0
2008-11-14,0.55,0.55,0.5495,0.55,4300,0.55,0.55,0.5495,0.55,4300,0.0,1.0
2008-11-17,0.5,0.5,0.5,0.5,4200,0.5,0.5,0.5,0.5,4200,0.0,1.0
2008-11-18,0.6,0.6,0.5,0.5,3300,0.6,0.6,0.5,0.5,3300,0.0,1.0
2008-11-19,0.7495,0.75,0.65,0.65,2900,0.7495,0.75,0.65,0.65,2900,0.0,1.0
2008-11-20,0.7,0.72,0.7,0.7005,800,0.7,0.72,0.7,0.7005,800,0.0,1.0
2008-11-21,0.75,0.75,0.75,0.75,1000,0.75,0.75,0.75,0.75,1000,0.0,1.0
2008-11-24,0.6501,0.6501,0.65,0.65,600,0.6501,0.6501,0.65,0.65,600,0.0,1.0
2008-11-25,0.65,0.65,0.65,0.65,500,0.65,0.65,0.65,0.65,500,0.0,1.0
2008-11-26,0.56,0.61,0.53,0.61,2300,0.56,0.61,0.53,0.61,2300,0.0,1.0
2008-11-28,0.5101,0.5101,0.5101,0.5101,500,0.5101,0.5101,0.5101,0.5101,500,0.0,1.0
2008-12-01,0.61,0.61,0.42,0.42,2400,0.61,0.61,0.42,0.42,2400,0.0,1.0
2008-12-02,0.65,0.65,0.567,0.567,300,0.65,0.65,0.567,0.567,300,0.0,1.0
2008-12-03,0.63,0.65,0.62,0.65,3500,0.63,0.65,0.62,0.65,3500,0.0,1.0
2008-12-04,0.65,0.76,0.65,0.7,1400,0.65,0.76,0.65,0.7,1400,0.0,1.0
2008-12-05,0.62,0.62,0.6198,0.6198,1100,0.62,0.62,0.6198,0.6198,1100,0.0,1.0
2008-12-08,0.65,0.65,0.65,0.65,100,0.65,0.65,0.65,0.65,100,0.0,1.0
2008-12-09,0.76,0.76,0.76,0.76,400,0.76,0.76,0.76,0.76,400,0.0,1.0
2008-12-10,0.6,0.65,0.54,0.65,6600,0.6,0.65,0.54,0.65,6600,0.0,1.0
2008-12-11,0.52,0.58,0.45,0.5501,8600,0.52,0.58,0.45,0.5501,8600,0.0,1.0
2008-12-12,0.5799,0.5799,0.5799,0.5799,2000,0.5799,0.5799,0.5799,0.5799,2000,0.0,1.0
2008-12-15,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2008-12-16,0.42,0.5,0.3,0.5,3200,0.42,0.5,0.3,0.5,3200,0.0,1.0
2008-12-17,0.43,0.5,0.38,0.4,2300,0.43,0.5,0.38,0.4,2300,0.0,1.0
2008-12-18,0.55,0.55,0.55,0.55,1500,0.55,0.55,0.55,0.55,1500,0.0,1.0
2008-12-19,0.6,0.75,0.6,0.65,10500,0.6,0.75,0.6,0.65,10500,0.0,1.0
2008-12-22,0.55,0.6131,0.5,0.6101,6700,0.55,0.6131,0.5,0.6101,6700,0.0,1.0
2008-12-23,0.45,0.65,0.45,0.6,15000,0.45,0.65,0.45,0.6,15000,0.0,1.0
2008-12-24,0.5,0.5,0.5,0.5,600,0.5,0.5,0.5,0.5,600,0.0,1.0
2008-12-26,0.36,0.47,0.36,0.47,4500,0.36,0.47,0.36,0.47,4500,0.0,1.0
2008-12-29,0.6,0.6,0.45,0.45,2600,0.6,0.6,0.45,0.45,2600,0.0,1.0
2008-12-30,0.55,0.6,0.36,0.6,9500,0.55,0.6,0.36,0.6,9500,0.0,1.0
2008-12-31,0.5991,0.5991,0.5991,0.5991,1000,0.5991,0.5991,0.5991,0.5991,1000,0.0,1.0
2009-01-02,0.6599,0.66,0.59,0.59,2400,0.6599,0.66,0.59,0.59,2400,0.0,1.0
2009-01-05,0.57,0.59,0.57,0.59,1400,0.57,0.59,0.57,0.59,1400,0.0,1.0
2009-01-06,0.55,0.57,0.55,0.57,1200,0.55,0.57,0.55,0.57,1200,0.0,1.0
2009-01-07,0.6,0.6,0.55,0.58,16000,0.6,0.6,0.55,0.58,16000,0.0,1.0
2009-01-08,0.57,0.62,0.57,0.6,10900,0.57,0.62,0.57,0.6,10900,0.0,1.0
2009-01-09,0.59,0.6,0.59,0.6,15000,0.59,0.6,0.59,0.6,15000,0.0,1.0
2009-01-12,0.51,0.6,0.5,0.55,18300,0.51,0.6,0.5,0.55,18300,0.0,1.0
2009-01-13,0.51,0.51,0.51,0.51,400,0.51,0.51,0.51,0.51,400,0.0,1.0
2009-01-14,0.51,0.51,0.51,0.51,500,0.51,0.51,0.51,0.51,500,0.0,1.0
2009-01-15,0.51,0.51,0.51,0.51,0,0.51,0.51,0.51,0.51,0,0.0,1.0
2009-01-16,0.5895,0.59,0.5895,0.59,700,0.5895,0.59,0.5895,0.59,700,0.0,1.0
2009-01-20,0.53,0.62,0.53,0.62,1200,0.53,0.62,0.53,0.62,1200,0.0,1.0
2009-01-21,0.5,0.52,0.5,0.52,2300,0.5,0.52,0.5,0.52,2300,0.0,1.0
2009-01-22,0.5,0.5,0.5,0.5,17000,0.5,0.5,0.5,0.5,17000,0.0,1.0
2009-01-23,0.45,0.48,0.45,0.48,1900,0.45,0.48,0.45,0.48,1900,0.0,1.0
2009-01-26,0.47,0.488,0.47,0.488,3400,0.47,0.488,0.47,0.488,3400,0.0,1.0
2009-01-27,0.45,0.45,0.42,0.44,4400,0.45,0.45,0.42,0.44,4400,0.0,1.0
2009-01-28,0.44,0.44,0.44,0.44,3000,0.44,0.44,0.44,0.44,3000,0.0,1.0
2009-01-29,0.4201,0.4201,0.42,0.42,300,0.4201,0.4201,0.42,0.42,300,0.0,1.0
2009-01-30,0.42,0.42,0.42,0.42,0,0.42,0.42,0.42,0.42,0,0.0,1.0
2009-02-02,0.33,0.4,0.33,0.4,3000,0.33,0.4,0.33,0.4,3000,0.0,1.0
2009-02-03,0.34,0.368,0.33,0.368,9300,0.34,0.368,0.33,0.368,9300,0.0,1.0
2009-02-04,0.33,0.33,0.33,0.33,100,0.33,0.33,0.33,0.33,100,0.0,1.0
2009-02-05,0.33,0.33,0.33,0.33,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2009-02-06,0.33,0.33,0.32,0.32,2000,0.33,0.33,0.32,0.32,2000,0.0,1.0
2009-02-09,0.3,0.3,0.3,0.3,2500,0.3,0.3,0.3,0.3,2500,0.0,1.0
2009-02-10,0.29,0.31,0.29,0.29,8600,0.29,0.31,0.29,0.29,8600,0.0,1.0
2009-02-11,0.25,0.26,0.25,0.26,36500,0.25,0.26,0.25,0.26,36500,0.0,1.0
2009-02-12,0.24,0.26,0.24,0.26,74200,0.24,0.26,0.24,0.26,74200,0.0,1.0
2009-02-13,0.28,0.28,0.28,0.28,2000,0.28,0.28,0.28,0.28,2000,0.0,1.0
2009-02-17,0.26,0.27,0.26,0.27,69500,0.26,0.27,0.26,0.27,69500,0.0,1.0
2009-02-18,0.25,0.28,0.25,0.28,25800,0.25,0.28,0.25,0.28,25800,0.0,1.0
2009-02-19,0.33,0.33,0.27,0.29,14200,0.33,0.33,0.27,0.29,14200,0.0,1.0
2009-02-20,0.44,0.46,0.35,0.35,39200,0.44,0.46,0.35,0.35,39200,0.0,1.0
2009-02-23,0.4,0.41,0.4,0.41,1200,0.4,0.41,0.4,0.41,1200,0.0,1.0
2009-02-24,0.35,0.38,0.35,0.38,4600,0.35,0.38,0.35,0.38,4600,0.0,1.0
2009-02-25,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2009-02-26,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2009-02-27,0.33,0.35,0.2,0.2,7500,0.33,0.35,0.2,0.2,7500,0.0,1.0
2009-03-02,0.28,0.35,0.23,0.35,7100,0.28,0.35,0.23,0.35,7100,0.0,1.0
2009-03-03,0.25,0.25,0.25,0.25,1000,0.25,0.25,0.25,0.25,1000,0.0,1.0
2009-03-04,0.2,0.2301,0.2,0.2301,3100,0.2,0.2301,0.2,0.2301,3100,0.0,1.0
2009-03-05,0.2,0.2,0.2,0.2,0,0.2,0.2,0.2,0.2,0,0.0,1.0
2009-03-06,0.2,0.2,0.2,0.2,0,0.2,0.2,0.2,0.2,0,0.0,1.0
2009-03-09,0.22,0.24,0.22,0.24,1000,0.22,0.24,0.22,0.24,1000,0.0,1.0
2009-03-10,0.22,0.22,0.22,0.22,0,0.22,0.22,0.22,0.22,0,0.0,1.0
2009-03-11,0.22,0.22,0.22,0.22,0,0.22,0.22,0.22,0.22,0,0.0,1.0
2009-03-12,0.25,0.25,0.24,0.24,3000,0.25,0.25,0.24,0.24,3000,0.0,1.0
2009-03-13,0.24,0.25,0.24,0.25,500,0.24,0.25,0.24,0.25,500,0.0,1.0
2009-03-16,0.23,0.25,0.23,0.25,500,0.23,0.25,0.23,0.25,500,0.0,1.0
2009-03-17,0.23,0.23,0.23,0.23,800,0.23,0.23,0.23,0.23,800,0.0,1.0
2009-03-18,0.23,0.23,0.23,0.23,0,0.23,0.23,0.23,0.23,0,0.0,1.0
2009-03-19,0.2,0.21,0.2,0.2,1000,0.2,0.21,0.2,0.2,1000,0.0,1.0
2009-03-20,0.2299,0.2299,0.2299,0.2299,800,0.2299,0.2299,0.2299,0.2299,800,0.0,1.0
2009-03-23,0.25,0.4,0.24,0.4,3200,0.25,0.4,0.24,0.4,3200,0.0,1.0
2009-03-24,0.27,0.27,0.24,0.24,2300,0.27,0.27,0.24,0.24,2300,0.0,1.0
2009-03-25,0.45,0.45,0.2999,0.2999,17200,0.45,0.45,0.2999,0.2999,17200,0.0,1.0
2009-03-26,0.47,0.49,0.43,0.47,16600,0.47,0.49,0.43,0.47,16600,0.0,1.0
2009-03-27,0.45,0.45,0.45,0.45,500,0.45,0.45,0.45,0.45,500,0.0,1.0
2009-03-30,0.41,0.47,0.41,0.4282,2100,0.41,0.47,0.41,0.4282,2100,0.0,1.0
2009-03-31,0.41,0.41,0.41,0.41,0,0.41,0.41,0.41,0.41,0,0.0,1.0
2009-04-01,0.4,0.4,0.4,0.4,2000,0.4,0.4,0.4,0.4,2000,0.0,1.0
2009-04-02,0.43,0.45,0.42,0.42,10100,0.43,0.45,0.42,0.42,10100,0.0,1.0
2009-04-03,0.45,0.45,0.4499,0.4499,200,0.45,0.45,0.4499,0.4499,200,0.0,1.0
2009-04-06,0.45,0.47,0.45,0.47,200,0.45,0.47,0.45,0.47,200,0.0,1.0
2009-04-07,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2009-04-08,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2009-04-09,0.43,0.43,0.43,0.43,500,0.43,0.43,0.43,0.43,500,0.0,1.0
2009-04-13,0.43,0.43,0.43,0.43,0,0.43,0.43,0.43,0.43,0,0.0,1.0
2009-04-14,0.4,0.41,0.4,0.41,1400,0.4,0.41,0.4,0.41,1400,0.0,1.0
2009-04-15,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2009-04-16,0.42,0.42,0.42,0.42,5900,0.42,0.42,0.42,0.42,5900,0.0,1.0
2009-04-17,0.45,0.5,0.44,0.44,6200,0.45,0.5,0.44,0.44,6200,0.0,1.0
2009-04-20,0.43,0.43,0.43,0.43,4500,0.43,0.43,0.43,0.43,4500,0.0,1.0
2009-04-21,0.44,0.44,0.44,0.44,7600,0.44,0.44,0.44,0.44,7600,0.0,1.0
2009-04-22,0.44,0.44,0.44,0.44,0,0.44,0.44,0.44,0.44,0,0.0,1.0
2009-04-23,0.44,0.44,0.44,0.44,0,0.44,0.44,0.44,0.44,0,0.0,1.0
2009-04-24,0.43,0.448,0.3,0.42,13600,0.43,0.448,0.3,0.42,13600,0.0,1.0
2009-04-27,0.43,0.43,0.43,0.43,0,0.43,0.43,0.43,0.43,0,0.0,1.0
2009-04-28,0.41,0.41,0.41,0.41,700,0.41,0.41,0.41,0.41,700,0.0,1.0
2009-04-29,0.37,0.39,0.35,0.39,9500,0.37,0.39,0.35,0.39,9500,0.0,1.0
2009-04-30,0.37,0.39,0.37,0.39,8700,0.37,0.39,0.37,0.39,8700,0.0,1.0
2009-05-01,0.36,0.36,0.36,0.36,1800,0.36,0.36,0.36,0.36,1800,0.0,1.0
2009-05-04,0.41,0.55,0.37,0.38,17000,0.41,0.55,0.37,0.38,17000,0.0,1.0
2009-05-05,0.43,0.43,0.43,0.43,100,0.43,0.43,0.43,0.43,100,0.0,1.0
2009-05-06,0.43,0.43,0.43,0.43,0,0.43,0.43,0.43,0.43,0,0.0,1.0
2009-05-07,0.46,0.5,0.45,0.45,12000,0.46,0.5,0.45,0.45,12000,0.0,1.0
2009-05-08,0.48,0.4801,0.48,0.48,5800,0.48,0.4801,0.48,0.48,5800,0.0,1.0
2009-05-11,0.48,0.48,0.48,0.48,500,0.48,0.48,0.48,0.48,500,0.0,1.0
2009-05-12,0.46,0.46,0.46,0.46,100,0.46,0.46,0.46,0.46,100,0.0,1.0
2009-05-13,0.44,0.44,0.44,0.44,500,0.44,0.44,0.44,0.44,500,0.0,1.0
2009-05-14,0.42,0.46,0.42,0.44,2300,0.42,0.46,0.42,0.44,2300,0.0,1.0
2009-05-15,0.42,0.42,0.42,0.42,0,0.42,0.42,0.42,0.42,0,0.0,1.0
2009-05-18,0.26,0.4,0.26,0.4,13900,0.26,0.4,0.26,0.4,13900,0.0,1.0
2009-05-19,0.38,0.41,0.3,0.3,16600,0.38,0.41,0.3,0.3,16600,0.0,1.0
2009-05-20,0.38,0.429,0.26,0.4,6500,0.38,0.429,0.26,0.4,6500,0.0,1.0
2009-05-21,0.38,0.38,0.38,0.38,0,0.38,0.38,0.38,0.38,0,0.0,1.0
2009-05-22,0.36,0.36,0.36,0.36,100,0.36,0.36,0.36,0.36,100,0.0,1.0
2009-05-26,0.38,0.38,0.38,0.38,1000,0.38,0.38,0.38,0.38,1000,0.0,1.0
2009-05-27,0.4075,0.41,0.4,0.4,10000,0.4075,0.41,0.4,0.4,10000,0.0,1.0
2009-05-28,0.49,0.5,0.42,0.42,20300,0.49,0.5,0.42,0.42,20300,0.0,1.0
2009-05-29,0.48,0.5,0.48,0.5,2100,0.48,0.5,0.48,0.5,2100,0.0,1.0
2009-06-01,0.48,0.48,0.48,0.48,0,0.48,0.48,0.48,0.48,0,0.0,1.0
2009-06-02,0.467,0.5,0.46,0.5,1300,0.467,0.5,0.46,0.5,1300,0.0,1.0
2009-06-03,0.48,0.5,0.4683,0.47,17300,0.48,0.5,0.4683,0.47,17300,0.0,1.0
2009-06-04,0.4691,0.4691,0.467,0.467,300,0.4691,0.4691,0.467,0.467,300,0.0,1.0
2009-06-05,0.65,0.65,0.4799,0.48,5000,0.65,0.65,0.4799,0.48,5000,0.0,1.0
2009-06-08,0.63,0.67,0.6204,0.6204,1200,0.63,0.67,0.6204,0.6204,1200,0.0,1.0
2009-06-09,0.61,0.65,0.61,0.65,1500,0.61,0.65,0.61,0.65,1500,0.0,1.0
2009-06-10,0.59,0.61,0.59,0.61,700,0.59,0.61,0.59,0.61,700,0.0,1.0
2009-06-11,0.55,0.59,0.5,0.59,3300,0.55,0.59,0.5,0.59,3300,0.0,1.0
2009-06-12,0.52,0.52,0.5,0.5,2700,0.52,0.52,0.5,0.5,2700,0.0,1.0
2009-06-15,0.52,0.52,0.52,0.52,0,0.52,0.52,0.52,0.52,0,0.0,1.0
2009-06-16,0.5,0.5076,0.5,0.5076,5500,0.5,0.5076,0.5,0.5076,5500,0.0,1.0
2009-06-17,0.56,0.56,0.52,0.52,1400,0.56,0.56,0.52,0.52,1400,0.0,1.0
2009-06-18,0.6501,0.8,0.56,0.56,12200,0.6501,0.8,0.56,0.56,12200,0.0,1.0
2009-06-19,0.65,0.7,0.65,0.6899,6300,0.65,0.7,0.65,0.6899,6300,0.0,1.0
2009-06-22,0.63,0.67,0.63,0.67,1200,0.63,0.67,0.63,0.67,1200,0.0,1.0
2009-06-23,0.6101,0.6101,0.6099,0.61,2600,0.6101,0.6101,0.6099,0.61,2600,0.0,1.0
2009-06-24,0.61,0.61,0.61,0.61,0,0.61,0.61,0.61,0.61,0,0.0,1.0
2009-06-25,0.6,0.61,0.59,0.59,2500,0.6,0.61,0.59,0.59,2500,0.0,1.0
2009-06-26,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2009-06-29,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2009-06-30,0.55,0.58,0.54,0.58,1900,0.55,0.58,0.54,0.58,1900,0.0,1.0
2009-07-01,0.57,0.57,0.57,0.57,4600,0.57,0.57,0.57,0.57,4600,0.0,1.0
2009-07-02,0.56,0.5601,0.54,0.54,3100,0.56,0.5601,0.54,0.54,3100,0.0,1.0
2009-07-06,0.54,0.58,0.54,0.58,3700,0.54,0.58,0.54,0.58,3700,0.0,1.0
2009-07-07,0.54,0.54,0.54,0.54,0,0.54,0.54,0.54,0.54,0,0.0,1.0
2009-07-08,0.52,0.55,0.52,0.55,2000,0.52,0.55,0.52,0.55,2000,0.0,1.0
2009-07-09,0.57,0.57,0.55,0.55,2100,0.57,0.57,0.55,0.55,2100,0.0,1.0
2009-07-10,0.58,0.58,0.58,0.58,800,0.58,0.58,0.58,0.58,800,0.0,1.0
2009-07-13,0.52,0.52,0.5,0.5,3300,0.52,0.52,0.5,0.5,3300,0.0,1.0
2009-07-14,0.52,0.52,0.52,0.52,3800,0.52,0.52,0.52,0.52,3800,0.0,1.0
2009-07-15,0.52,0.54,0.52,0.54,2900,0.52,0.54,0.52,0.54,2900,0.0,1.0
2009-07-16,0.5,0.52,0.5,0.52,4400,0.5,0.52,0.5,0.52,4400,0.0,1.0
2009-07-17,0.48,0.48,0.48,0.48,100,0.48,0.48,0.48,0.48,100,0.0,1.0
2009-07-20,0.48,0.48,0.48,0.48,0,0.48,0.48,0.48,0.48,0,0.0,1.0
2009-07-21,0.42,0.48,0.42,0.48,2400,0.42,0.48,0.42,0.48,2400,0.0,1.0
2009-07-22,0.4,0.4,0.4,0.4,100,0.4,0.4,0.4,0.4,100,0.0,1.0
2009-07-23,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2009-07-24,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2009-07-27,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2009-07-28,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2009-07-29,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2009-07-30,0.38,0.43,0.38,0.42,76700,0.38,0.43,0.38,0.42,76700,0.0,1.0
2009-07-31,0.4099,0.41,0.4099,0.41,500,0.4099,0.41,0.4099,0.41,500,0.0,1.0
2009-08-03,0.4,0.42,0.4,0.42,1300,0.4,0.42,0.4,0.42,1300,0.0,1.0
2009-08-04,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2009-08-05,0.33,0.5,0.33,0.42,3300,0.33,0.5,0.33,0.42,3300,0.0,1.0
2009-08-06,0.42,0.5174,0.36,0.36,13100,0.42,0.5174,0.36,0.36,13100,0.0,1.0
2009-08-07,0.4697,0.4699,0.44,0.44,13100,0.4697,0.4699,0.44,0.44,13100,0.0,1.0
2009-08-10,0.47,0.48,0.45,0.48,6400,0.47,0.48,0.45,0.48,6400,0.0,1.0
2009-08-11,0.49,0.499,0.47,0.47,5400,0.49,0.499,0.47,0.47,5400,0.0,1.0
2009-08-12,0.49,0.49,0.49,0.49,1000,0.49,0.49,0.49,0.49,1000,0.0,1.0
2009-08-13,0.47,0.49,0.47,0.49,21600,0.47,0.49,0.47,0.49,21600,0.0,1.0
2009-08-14,0.47,0.47,0.47,0.47,200,0.47,0.47,0.47,0.47,200,0.0,1.0
2009-08-17,0.46,0.4601,0.46,0.4601,2700,0.46,0.4601,0.46,0.4601,2700,0.0,1.0
2009-08-18,0.52,0.52,0.49,0.5,3300,0.52,0.52,0.49,0.5,3300,0.0,1.0
2009-08-19,0.5,0.52,0.5,0.52,1100,0.5,0.52,0.5,0.52,1100,0.0,1.0
2009-08-20,0.5,0.5,0.48,0.48,8200,0.5,0.5,0.48,0.48,8200,0.0,1.0
2009-08-21,0.49,0.49,0.48,0.48,16300,0.49,0.49,0.48,0.48,16300,0.0,1.0
2009-08-24,0.5,0.5,0.5,0.5,1000,0.5,0.5,0.5,0.5,1000,0.0,1.0
2009-08-25,0.46,0.46,0.42,0.46,1500,0.46,0.46,0.42,0.46,1500,0.0,1.0
2009-08-26,0.5,0.5,0.48,0.48,11600,0.5,0.5,0.48,0.48,11600,0.0,1.0
2009-08-27,0.44,0.5,0.4,0.5,11700,0.44,0.5,0.4,0.5,11700,0.0,1.0
2009-08-28,0.62,0.649,0.46,0.46,54700,0.62,0.649,0.46,0.46,54700,0.0,1.0
2009-08-31,0.62,0.8001,0.6,0.64,20900,0.62,0.8001,0.6,0.64,20900,0.0,1.0
2009-09-01,0.61,0.61,0.61,0.61,600,0.61,0.61,0.61,0.61,600,0.0,1.0
2009-09-02,0.61,0.61,0.61,0.61,1000,0.61,0.61,0.61,0.61,1000,0.0,1.0
2009-09-03,0.59,0.6049,0.55,0.59,10700,0.59,0.6049,0.55,0.59,10700,0.0,1.0
2009-09-04,0.59,0.59,0.57,0.57,1300,0.59,0.59,0.57,0.57,1300,0.0,1.0
2009-09-08,0.55,0.58,0.55,0.58,2200,0.55,0.58,0.55,0.58,2200,0.0,1.0
2009-09-09,0.59,0.59,0.59,0.59,1000,0.59,0.59,0.59,0.59,1000,0.0,1.0
2009-09-10,0.57,0.59,0.53,0.59,1900,0.57,0.59,0.53,0.59,1900,0.0,1.0
2009-09-11,0.55,0.55,0.55,0.55,2000,0.55,0.55,0.55,0.55,2000,0.0,1.0
2009-09-14,0.5692,0.57,0.5692,0.57,2200,0.5692,0.57,0.5692,0.57,2200,0.0,1.0
2009-09-15,0.57,0.57,0.57,0.57,0,0.57,0.57,0.57,0.57,0,0.0,1.0
2009-09-16,0.57,0.57,0.55,0.55,1400,0.57,0.57,0.55,0.55,1400,0.0,1.0
2009-09-17,0.59,0.59,0.5875,0.59,3300,0.59,0.59,0.5875,0.59,3300,0.0,1.0
2009-09-18,0.57,0.57,0.57,0.57,100,0.57,0.57,0.57,0.57,100,0.0,1.0
2009-09-21,0.55,0.56,0.5,0.52,22100,0.55,0.56,0.5,0.52,22100,0.0,1.0
2009-09-22,0.61,0.61,0.5799,0.59,13900,0.61,0.61,0.5799,0.59,13900,0.0,1.0
2009-09-23,0.59,0.61,0.59,0.59,2800,0.59,0.61,0.59,0.59,2800,0.0,1.0
2009-09-24,0.59,0.61,0.57,0.61,17300,0.59,0.61,0.57,0.61,17300,0.0,1.0
2009-09-25,0.59,0.59,0.5001,0.57,6000,0.59,0.59,0.5001,0.57,6000,0.0,1.0
2009-09-28,0.59,0.59,0.59,0.59,0,0.59,0.59,0.59,0.59,0,0.0,1.0
2009-09-29,0.53,0.57,0.51,0.57,4100,0.53,0.57,0.51,0.57,4100,0.0,1.0
2009-09-30,0.55,0.55,0.51,0.53,3500,0.55,0.55,0.51,0.53,3500,0.0,1.0
2009-10-01,0.55,0.5501,0.55,0.5501,3500,0.55,0.5501,0.55,0.5501,3500,0.0,1.0
2009-10-02,0.55,0.55,0.55,0.55,100,0.55,0.55,0.55,0.55,100,0.0,1.0
2009-10-05,0.61,0.61,0.61,0.61,1500,0.61,0.61,0.61,0.61,1500,0.0,1.0
2009-10-06,0.57,0.59,0.57,0.59,1300,0.57,0.59,0.57,0.59,1300,0.0,1.0
2009-10-07,0.59,0.61,0.58,0.58,3000,0.59,0.61,0.58,0.58,3000,0.0,1.0
2009-10-08,0.6058,0.61,0.6,0.6,1700,0.6058,0.61,0.6,0.6,1700,0.0,1.0
2009-10-09,0.6,0.64,0.52,0.61,18300,0.6,0.64,0.52,0.61,18300,0.0,1.0
2009-10-12,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2009-10-13,0.59,0.61,0.59,0.61,1400,0.59,0.61,0.59,0.61,1400,0.0,1.0
2009-10-14,0.58,0.58,0.58,0.58,1500,0.58,0.58,0.58,0.58,1500,0.0,1.0
2009-10-15,0.58,0.58,0.58,0.58,1800,0.58,0.58,0.58,0.58,1800,0.0,1.0
2009-10-16,0.62,0.62,0.58,0.5988,7600,0.62,0.62,0.58,0.5988,7600,0.0,1.0
2009-10-19,0.6,0.62,0.6,0.62,2800,0.6,0.62,0.6,0.62,2800,0.0,1.0
2009-10-20,0.6,0.62,0.6,0.61,3000,0.6,0.62,0.6,0.61,3000,0.0,1.0
2009-10-21,0.56,0.6,0.56,0.6,4900,0.56,0.6,0.56,0.6,4900,0.0,1.0
2009-10-22,0.56,0.56,0.56,0.56,0,0.56,0.56,0.56,0.56,0,0.0,1.0
2009-10-23,0.56,0.618,0.56,0.56,11100,0.56,0.618,0.56,0.56,11100,0.0,1.0
2009-10-26,0.58,0.58,0.58,0.58,9100,0.58,0.58,0.58,0.58,9100,0.0,1.0
2009-10-27,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2009-10-28,0.59,0.59,0.59,0.59,5800,0.59,0.59,0.59,0.59,5800,0.0,1.0
2009-10-29,0.59,0.59,0.59,0.59,5000,0.59,0.59,0.59,0.59,5000,0.0,1.0
2009-10-30,0.58,0.6,0.58,0.595,900,0.58,0.6,0.58,0.595,900,0.0,1.0
2009-11-02,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2009-11-03,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2009-11-04,0.57,0.6,0.55,0.6,4000,0.57,0.6,0.55,0.6,4000,0.0,1.0
2009-11-05,0.57,0.5718,0.55,0.55,9400,0.57,0.5718,0.55,0.55,9400,0.0,1.0
2009-11-06,0.55,0.55,0.53,0.55,2800,0.55,0.55,0.53,0.55,2800,0.0,1.0
2009-11-09,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2009-11-10,0.5797,0.5797,0.55,0.55,3000,0.5797,0.5797,0.55,0.55,3000,0.0,1.0
2009-11-11,0.56,0.62,0.56,0.6,8100,0.56,0.62,0.56,0.6,8100,0.0,1.0
2009-11-12,0.55,0.55,0.55,0.55,1000,0.55,0.55,0.55,0.55,1000,0.0,1.0
2009-11-13,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2009-11-16,0.55,0.55,0.55,0.55,300,0.55,0.55,0.55,0.55,300,0.0,1.0
2009-11-17,0.52,0.55,0.52,0.55,2900,0.52,0.55,0.52,0.55,2900,0.0,1.0
2009-11-18,0.6,0.6,0.53,0.53,13400,0.6,0.6,0.53,0.53,13400,0.0,1.0
2009-11-19,0.61,0.61,0.53,0.53,32400,0.61,0.61,0.53,0.53,32400,0.0,1.0
2009-11-20,0.65,0.65,0.61,0.61,20500,0.65,0.65,0.61,0.61,20500,0.0,1.0
2009-11-23,0.615,0.64,0.61,0.64,2500,0.615,0.64,0.61,0.64,2500,0.0,1.0
2009-11-24,0.5901,0.5901,0.59,0.59,1400,0.5901,0.5901,0.59,0.59,1400,0.0,1.0
2009-11-25,0.6,0.6,0.59,0.59,3200,0.6,0.6,0.59,0.59,3200,0.0,1.0
2009-11-27,0.62,0.62,0.62,0.62,3200,0.62,0.62,0.62,0.62,3200,0.0,1.0
2009-11-30,0.62,0.63,0.62,0.62,15900,0.62,0.63,0.62,0.62,15900,0.0,1.0
2009-12-01,0.64,0.6499,0.64,0.6499,3500,0.64,0.6499,0.64,0.6499,3500,0.0,1.0
2009-12-02,0.6,0.61,0.6,0.61,11800,0.6,0.61,0.6,0.61,11800,0.0,1.0
2009-12-03,0.6701,0.7,0.62,0.62,16800,0.6701,0.7,0.62,0.62,16800,0.0,1.0
2009-12-04,0.95,0.99,0.72,0.72,17100,0.95,0.99,0.72,0.72,17100,0.0,1.0
2009-12-07,1.43,1.8,1.03,1.03,180900,1.43,1.8,1.03,1.03,180900,0.0,1.0
2009-12-08,1.13,1.5,1.13,1.5,43500,1.13,1.5,1.13,1.5,43500,0.0,1.0
2009-12-09,1.1,1.2128,1.05,1.2128,2900,1.1,1.2128,1.05,1.2128,2900,0.0,1.0
2009-12-10,1.08,1.14,1.08,1.14,700,1.08,1.14,1.08,1.14,700,0.0,1.0
2009-12-11,1.2599,1.55,1.03,1.08,53900,1.2599,1.55,1.03,1.08,53900,0.0,1.0
2009-12-14,1.24,1.33,1.2,1.33,11200,1.24,1.33,1.2,1.33,11200,0.0,1.0
2009-12-15,1.29,1.29,1.1,1.21,15700,1.29,1.29,1.1,1.21,15700,0.0,1.0
2009-12-16,0.93,1.47,0.87,1.47,46800,0.93,1.47,0.87,1.47,46800,0.0,1.0
2009-12-17,0.9,0.938,0.83,0.938,6100,0.9,0.938,0.83,0.938,6100,0.0,1.0
2009-12-18,0.85,0.9,0.85,0.85,3400,0.85,0.9,0.85,0.85,3400,0.0,1.0
2009-12-21,0.7001,0.858,0.7001,0.858,4100,0.7001,0.858,0.7001,0.858,4100,0.0,1.0
2009-12-22,0.76,0.76,0.7,0.73,12400,0.76,0.76,0.7,0.73,12400,0.0,1.0
2009-12-23,1.14,1.48,0.7899,0.7899,25300,1.14,1.48,0.7899,0.7899,25300,0.0,1.0
2009-12-24,1.15,1.18,1.1,1.14,3100,1.15,1.18,1.1,1.14,3100,0.0,1.0
2009-12-28,1.06,1.23,1.0,1.23,6500,1.06,1.23,1.0,1.23,6500,0.0,1.0
2009-12-29,1.1,1.18,1.1,1.15,3500,1.1,1.18,1.1,1.15,3500,0.0,1.0
2009-12-30,1.1,1.13,1.05,1.1,2400,1.1,1.13,1.05,1.1,2400,0.0,1.0
2009-12-31,1.1101,1.1101,1.1,1.1,1300,1.1101,1.1101,1.1,1.1,1300,0.0,1.0
2010-01-04,1.1701,1.23,1.17,1.23,1300,1.1701,1.23,1.17,1.23,1300,0.0,1.0
2010-01-05,1.08,1.24,1.05,1.24,3600,1.08,1.24,1.05,1.24,3600,0.0,1.0
2010-01-06,0.9501,1.0101,0.9501,1.0101,3800,0.9501,1.0101,0.9501,1.0101,3800,0.0,1.0
2010-01-07,0.95,0.95,0.95,0.95,2000,0.95,0.95,0.95,0.95,2000,0.0,1.0
2010-01-08,1.0,1.0,0.9999,0.9999,900,1.0,1.0,0.9999,0.9999,900,0.0,1.0
2010-01-11,0.9501,1.0,0.9501,1.0,500,0.9501,1.0,0.9501,1.0,500,0.0,1.0
2010-01-12,0.9501,0.9501,0.9501,0.9501,0,0.9501,0.9501,0.9501,0.9501,0,0.0,1.0
2010-01-13,1.0,1.0,1.0,1.0,500,1.0,1.0,1.0,1.0,500,0.0,1.0
2010-01-14,0.86,1.02,0.86,0.96,3200,0.86,1.02,0.86,0.96,3200,0.0,1.0
2010-01-15,0.86,0.86,0.86,0.86,0,0.86,0.86,0.86,0.86,0,0.0,1.0
2010-01-19,0.91,0.91,0.91,0.91,600,0.91,0.91,0.91,0.91,600,0.0,1.0
2010-01-20,0.91,0.91,0.91,0.91,0,0.91,0.91,0.91,0.91,0,0.0,1.0
2010-01-21,0.9599,0.9599,0.9599,0.9599,200,0.9599,0.9599,0.9599,0.9599,200,0.0,1.0
2010-01-22,0.915,0.915,0.915,0.915,700,0.915,0.915,0.915,0.915,700,0.0,1.0
2010-01-25,0.8599,0.86,0.76,0.86,2900,0.8599,0.86,0.76,0.86,2900,0.0,1.0
2010-01-26,0.83,0.83,0.83,0.83,100,0.83,0.83,0.83,0.83,100,0.0,1.0
2010-01-27,0.82,0.82,0.82,0.82,1900,0.82,0.82,0.82,0.82,1900,0.0,1.0
2010-01-28,0.82,0.82,0.82,0.82,0,0.82,0.82,0.82,0.82,0,0.0,1.0
2010-01-29,0.82,0.82,0.82,0.82,2500,0.82,0.82,0.82,0.82,2500,0.0,1.0
2010-02-01,0.77,0.77,0.77,0.77,500,0.77,0.77,0.77,0.77,500,0.0,1.0
2010-02-02,0.81,0.81,0.8,0.8,2000,0.81,0.81,0.8,0.8,2000,0.0,1.0
2010-02-03,0.81,0.81,0.81,0.81,0,0.81,0.81,0.81,0.81,0,0.0,1.0
2010-02-04,0.81,0.81,0.81,0.81,900,0.81,0.81,0.81,0.81,900,0.0,1.0
2010-02-05,0.81,0.81,0.81,0.81,0,0.81,0.81,0.81,0.81,0,0.0,1.0
2010-02-08,0.7305,0.75,0.7275,0.75,400,0.7305,0.75,0.7275,0.75,400,0.0,1.0
2010-02-09,0.75,0.75,0.72,0.72,3200,0.75,0.75,0.72,0.72,3200,0.0,1.0
2010-02-10,0.75,0.75,0.75,0.75,700,0.75,0.75,0.75,0.75,700,0.0,1.0
2010-02-11,0.63,0.7005,0.61,0.7,5000,0.63,0.7005,0.61,0.7,5000,0.0,1.0
2010-02-12,0.63,0.896,0.63,0.64,14300,0.63,0.896,0.63,0.64,14300,0.0,1.0
2010-02-16,0.63,0.63,0.63,0.63,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2010-02-17,0.67,0.7,0.64,0.7,3000,0.67,0.7,0.64,0.7,3000,0.0,1.0
2010-02-18,0.68,0.68,0.68,0.68,200,0.68,0.68,0.68,0.68,200,0.0,1.0
2010-02-19,0.77,0.83,0.71,0.72,5300,0.77,0.83,0.71,0.72,5300,0.0,1.0
2010-02-22,0.7,0.8,0.671,0.7999,5900,0.7,0.8,0.671,0.7999,5900,0.0,1.0
2010-02-23,0.7,0.7,0.6999,0.7,7600,0.7,0.7,0.6999,0.7,7600,0.0,1.0
2010-02-24,0.63,0.67,0.61,0.67,2200,0.63,0.67,0.61,0.67,2200,0.0,1.0
2010-02-25,0.6299,0.65,0.6299,0.63,8700,0.6299,0.65,0.6299,0.63,8700,0.0,1.0
2010-02-26,0.667,0.667,0.65,0.65,4900,0.667,0.667,0.65,0.65,4900,0.0,1.0
2010-03-01,0.66,0.66,0.66,0.66,100,0.66,0.66,0.66,0.66,100,0.0,1.0
2010-03-02,0.6213,0.6213,0.6213,0.6213,400,0.6213,0.6213,0.6213,0.6213,400,0.0,1.0
2010-03-03,0.67,0.71,0.67,0.67,24300,0.67,0.71,0.67,0.67,24300,0.0,1.0
2010-03-04,0.67,0.67,0.67,0.67,0,0.67,0.67,0.67,0.67,0,0.0,1.0
2010-03-05,0.68,0.68,0.68,0.68,100,0.68,0.68,0.68,0.68,100,0.0,1.0
2010-03-08,0.87,1.18,0.71,1.18,26600,0.87,1.18,0.71,1.18,26600,0.0,1.0
2010-03-09,0.8,1.2,0.63,1.2,31600,0.8,1.2,0.63,1.2,31600,0.0,1.0
2010-03-10,0.82,0.82,0.77,0.82,9300,0.82,0.82,0.77,0.82,9300,0.0,1.0
2010-03-11,0.82,0.82,0.82,0.82,0,0.82,0.82,0.82,0.82,0,0.0,1.0
2010-03-12,0.78,0.78,0.78,0.78,1600,0.78,0.78,0.78,0.78,1600,0.0,1.0
2010-03-15,0.7,0.72,0.65,0.65,14100,0.7,0.72,0.65,0.65,14100,0.0,1.0
2010-03-16,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2010-03-17,0.7,0.7,0.7,0.7,2000,0.7,0.7,0.7,0.7,2000,0.0,1.0
2010-03-18,0.7186,0.73,0.7186,0.73,800,0.7186,0.73,0.7186,0.73,800,0.0,1.0
2010-03-19,0.7,0.7,0.7,0.7,200,0.7,0.7,0.7,0.7,200,0.0,1.0
2010-03-22,0.8001,0.8001,0.76,0.76,3200,0.8001,0.8001,0.76,0.76,3200,0.0,1.0
2010-03-23,0.82,0.82,0.8199,0.82,3300,0.82,0.82,0.8199,0.82,3300,0.0,1.0
2010-03-24,0.82,0.82,0.82,0.82,0,0.82,0.82,0.82,0.82,0,0.0,1.0
2010-03-25,0.8,0.8,0.8,0.8,1600,0.8,0.8,0.8,0.8,1600,0.0,1.0
2010-03-26,0.82,0.82,0.82,0.82,300,0.82,0.82,0.82,0.82,300,0.0,1.0
2010-03-29,0.82,0.82,0.82,0.82,0,0.82,0.82,0.82,0.82,0,0.0,1.0
2010-03-30,0.82,0.82,0.82,0.82,0,0.82,0.82,0.82,0.82,0,0.0,1.0
2010-03-31,0.82,0.82,0.82,0.82,0,0.82,0.82,0.82,0.82,0,0.0,1.0
2010-04-01,0.72,0.79,0.7,0.75,3700,0.72,0.79,0.7,0.75,3700,0.0,1.0
2010-04-05,0.72,0.72,0.72,0.72,1800,0.72,0.72,0.72,0.72,1800,0.0,1.0
2010-04-06,0.72,0.72,0.7,0.7,1100,0.72,0.72,0.7,0.7,1100,0.0,1.0
2010-04-07,0.78,0.78,0.74,0.74,3300,0.78,0.78,0.74,0.74,3300,0.0,1.0
2010-04-08,0.78,0.78,0.78,0.78,0,0.78,0.78,0.78,0.78,0,0.0,1.0
2010-04-09,0.82,0.85,0.81,0.81,5100,0.82,0.85,0.81,0.81,5100,0.0,1.0
2010-04-12,0.8,0.83,0.71,0.79,7500,0.8,0.83,0.71,0.79,7500,0.0,1.0
2010-04-13,0.86,0.86,0.82,0.82,7300,0.86,0.86,0.82,0.82,7300,0.0,1.0
2010-04-14,0.94,0.94,0.89,0.89,2700,0.94,0.94,0.89,0.89,2700,0.0,1.0
2010-04-15,0.98,0.98,0.95,0.96,2900,0.98,0.98,0.95,0.96,2900,0.0,1.0
2010-04-16,0.98,0.98,0.98,0.98,0,0.98,0.98,0.98,0.98,0,0.0,1.0
2010-04-19,0.95,1.06,0.78,1.0,7900,0.95,1.06,0.78,1.0,7900,0.0,1.0
2010-04-20,1.0099,1.0099,0.95,0.95,11400,1.0099,1.0099,0.95,0.95,11400,0.0,1.0
2010-04-21,1.0,1.1,1.0,1.01,3700,1.0,1.1,1.0,1.01,3700,0.0,1.0
2010-04-22,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2010-04-23,1.058,1.093,1.03,1.03,6100,1.058,1.093,1.03,1.03,6100,0.0,1.0
2010-04-26,1.04,1.1,1.0089,1.1,4100,1.04,1.1,1.0089,1.1,4100,0.0,1.0
2010-04-27,0.91,1.1,0.85,1.01,20600,0.91,1.1,0.85,1.01,20600,0.0,1.0
2010-04-28,0.96,0.97,0.93,0.93,6100,0.96,0.97,0.93,0.93,6100,0.0,1.0
2010-04-29,0.95,0.9799,0.95,0.95,1400,0.95,0.9799,0.95,0.95,1400,0.0,1.0
2010-04-30,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2010-05-03,1.85,6.2,0.98,3.39,223600,1.85,6.2,0.98,3.39,223600,0.0,1.0
2010-05-04,1.9899,2.35,1.85,2.35,83100,1.9899,2.35,1.85,2.35,83100,0.0,1.0
2010-05-05,1.73,2.13,1.65,2.0,19300,1.73,2.13,1.65,2.0,19300,0.0,1.0
2010-05-06,1.7,1.77,1.7,1.77,13700,1.7,1.77,1.7,1.77,13700,0.0,1.0
2010-05-07,1.49,1.7001,1.49,1.7,29000,1.49,1.7001,1.49,1.7,29000,0.0,1.0
2010-05-10,1.61,1.6399,1.55,1.55,4100,1.61,1.6399,1.55,1.55,4100,0.0,1.0
2010-05-11,1.5276,1.55,1.49,1.55,1200,1.5276,1.55,1.49,1.55,1200,0.0,1.0
2010-05-12,1.31,1.43,1.31,1.35,13200,1.31,1.43,1.31,1.35,13200,0.0,1.0
2010-05-13,1.54,1.54,1.371,1.38,9600,1.54,1.54,1.371,1.38,9600,0.0,1.0
2010-05-14,1.455,1.455,1.42,1.4201,3900,1.455,1.455,1.42,1.4201,3900,0.0,1.0
2010-05-17,1.3501,1.3806,1.2801,1.3806,2500,1.3501,1.3806,1.2801,1.3806,2500,0.0,1.0
2010-05-18,1.3201,1.39,1.3201,1.3899,1000,1.3201,1.39,1.3201,1.3899,1000,0.0,1.0
2010-05-19,1.2499,1.29,1.11,1.26,4600,1.2499,1.29,1.11,1.26,4600,0.0,1.0
2010-05-20,1.21,1.29,1.2,1.2,6100,1.21,1.29,1.2,1.2,6100,0.0,1.0
2010-05-21,1.1625,1.2001,1.1625,1.2,2700,1.1625,1.2001,1.1625,1.2,2700,0.0,1.0
2010-05-24,1.2199,1.2199,1.16,1.16,1600,1.2199,1.2199,1.16,1.16,1600,0.0,1.0
2010-05-25,1.1245,1.1245,1.1245,1.1245,100,1.1245,1.1245,1.1245,1.1245,100,0.0,1.0
2010-05-26,1.1501,1.19,1.13,1.13,6800,1.1501,1.19,1.13,1.13,6800,0.0,1.0
2010-05-27,1.16,1.16,1.16,1.16,300,1.16,1.16,1.16,1.16,300,0.0,1.0
2010-05-28,1.1901,1.1901,1.19,1.19,300,1.1901,1.1901,1.19,1.19,300,0.0,1.0
2010-06-01,1.4499,1.45,1.3401,1.4,7500,1.4499,1.45,1.3401,1.4,7500,0.0,1.0
2010-06-02,1.45,1.45,1.45,1.45,0,1.45,1.45,1.45,1.45,0,0.0,1.0
2010-06-03,1.45,1.45,1.45,1.45,0,1.45,1.45,1.45,1.45,0,0.0,1.0
2010-06-04,1.3,1.63,1.3,1.43,3200,1.3,1.63,1.3,1.43,3200,0.0,1.0
2010-06-07,1.25,1.3,1.25,1.3,500,1.25,1.3,1.25,1.3,500,0.0,1.0
2010-06-08,1.1701,1.22,1.16,1.16,6600,1.1701,1.22,1.16,1.16,6600,0.0,1.0
2010-06-09,1.2513,1.41,1.25,1.31,3300,1.2513,1.41,1.25,1.31,3300,0.0,1.0
2010-06-10,1.25,1.25,1.25,1.25,300,1.25,1.25,1.25,1.25,300,0.0,1.0
2010-06-11,1.2498,1.25,1.18,1.2,6400,1.2498,1.25,1.18,1.2,6400,0.0,1.0
2010-06-14,1.1801,1.46,1.17,1.32,4500,1.1801,1.46,1.17,1.32,4500,0.0,1.0
2010-06-15,1.18,1.18,1.18,1.18,100,1.18,1.18,1.18,1.18,100,0.0,1.0
2010-06-16,1.18,1.18,1.18,1.18,1100,1.18,1.18,1.18,1.18,1100,0.0,1.0
2010-06-17,1.18,1.18,1.18,1.18,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2010-06-18,1.3399,1.3399,1.2201,1.28,600,1.3399,1.3399,1.2201,1.28,600,0.0,1.0
2010-06-21,1.32,1.38,1.32,1.3799,2400,1.32,1.38,1.32,1.3799,2400,0.0,1.0
2010-06-22,1.31,1.31,1.31,1.31,100,1.31,1.31,1.31,1.31,100,0.0,1.0
2010-06-23,1.32,1.32,1.17,1.2,3600,1.32,1.32,1.17,1.2,3600,0.0,1.0
2010-06-24,1.17,1.2,1.17,1.2,2400,1.17,1.2,1.17,1.2,2400,0.0,1.0
2010-06-25,1.17,1.17,1.17,1.17,0,1.17,1.17,1.17,1.17,0,0.0,1.0
2010-06-28,1.29,1.29,1.29,1.29,2000,1.29,1.29,1.29,1.29,2000,0.0,1.0
2010-06-29,1.18,1.18,1.18,1.18,700,1.18,1.18,1.18,1.18,700,0.0,1.0
2010-06-30,1.2299,1.23,1.17,1.17,2000,1.2299,1.23,1.17,1.17,2000,0.0,1.0
2010-07-01,1.1,1.17,1.1,1.17,7400,1.1,1.17,1.1,1.17,7400,0.0,1.0
2010-07-02,1.05,1.08,1.05,1.08,2400,1.05,1.08,1.05,1.08,2400,0.0,1.0
2010-07-06,1.1,1.1,1.05,1.05,900,1.1,1.1,1.05,1.05,900,0.0,1.0
2010-07-07,1.47,1.5,1.0999,1.1,6200,1.47,1.5,1.0999,1.1,6200,0.0,1.0
2010-07-08,1.4,1.7,1.4,1.7,5800,1.4,1.7,1.4,1.7,5800,0.0,1.0
2010-07-09,1.38,1.4,1.35,1.35,3000,1.38,1.4,1.35,1.35,3000,0.0,1.0
2010-07-12,1.32,1.32,1.25,1.25,700,1.32,1.32,1.25,1.25,700,0.0,1.0
2010-07-13,1.38,1.45,1.38,1.38,1200,1.38,1.45,1.38,1.38,1200,0.0,1.0
2010-07-14,1.25,1.28,1.25,1.28,700,1.25,1.28,1.25,1.28,700,0.0,1.0
2010-07-15,1.35,1.35,1.25,1.25,5400,1.35,1.35,1.25,1.25,5400,0.0,1.0
2010-07-16,1.22,1.25,1.15,1.17,1500,1.22,1.25,1.15,1.17,1500,0.0,1.0
2010-07-19,1.22,1.22,1.22,1.22,0,1.22,1.22,1.22,1.22,0,0.0,1.0
2010-07-20,1.2101,1.3,1.2101,1.25,1100,1.2101,1.3,1.2101,1.25,1100,0.0,1.0
2010-07-21,1.3,1.3,1.2999,1.3,300,1.3,1.3,1.2999,1.3,300,0.0,1.0
2010-07-22,1.2001,1.3,1.2001,1.3,600,1.2001,1.3,1.2001,1.3,600,0.0,1.0
2010-07-23,1.16,1.2699,1.16,1.2,4600,1.16,1.2699,1.16,1.2,4600,0.0,1.0
2010-07-26,1.16,1.16,1.16,1.16,100,1.16,1.16,1.16,1.16,100,0.0,1.0
2010-07-27,1.1501,1.17,1.12,1.17,6100,1.1501,1.17,1.12,1.17,6100,0.0,1.0
2010-07-28,1.15,1.15,1.14,1.14,600,1.15,1.15,1.14,1.14,600,0.0,1.0
2010-07-29,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2010-07-30,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2010-08-02,1.15,1.15,1.15,1.15,100,1.15,1.15,1.15,1.15,100,0.0,1.0
2010-08-03,1.1999,1.2,1.15,1.15,2100,1.1999,1.2,1.15,1.15,2100,0.0,1.0
2010-08-04,1.19,1.19,1.19,1.19,100,1.19,1.19,1.19,1.19,100,0.0,1.0
2010-08-05,1.19,1.19,1.19,1.19,0,1.19,1.19,1.19,1.19,0,0.0,1.0
2010-08-06,1.19,1.19,1.19,1.19,0,1.19,1.19,1.19,1.19,0,0.0,1.0
2010-08-09,1.17,1.25,1.17,1.25,1000,1.17,1.25,1.17,1.25,1000,0.0,1.0
2010-08-10,1.17,1.17,1.17,1.17,0,1.17,1.17,1.17,1.17,0,0.0,1.0
2010-08-11,1.17,1.17,1.17,1.17,0,1.17,1.17,1.17,1.17,0,0.0,1.0
2010-08-12,1.0899,1.14,1.03,1.14,5400,1.0899,1.14,1.03,1.14,5400,0.0,1.0
2010-08-13,1.06,1.1,1.0,1.02,4400,1.06,1.1,1.0,1.02,4400,0.0,1.0
2010-08-16,1.0,1.0,1.0,1.0,1000,1.0,1.0,1.0,1.0,1000,0.0,1.0
2010-08-17,1.0001,1.016,1.0,1.0,5700,1.0001,1.016,1.0,1.0,5700,0.0,1.0
2010-08-18,1.0,1.0,1.0,1.0,500,1.0,1.0,1.0,1.0,500,0.0,1.0
2010-08-19,1.04,1.04,0.9996,1.0,1200,1.04,1.04,0.9996,1.0,1200,0.0,1.0
2010-08-20,1.09,1.1099,1.08,1.08,600,1.09,1.1099,1.08,1.08,600,0.0,1.0
2010-08-23,1.09,1.09,1.09,1.09,100,1.09,1.09,1.09,1.09,100,0.0,1.0
2010-08-24,1.09,1.09,1.09,1.09,0,1.09,1.09,1.09,1.09,0,0.0,1.0
2010-08-25,1.06,1.06,1.06,1.06,100,1.06,1.06,1.06,1.06,100,0.0,1.0
2010-08-26,1.0999,1.0999,1.0999,1.0999,100,1.0999,1.0999,1.0999,1.0999,100,0.0,1.0
2010-08-27,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2010-08-30,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2010-08-31,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2010-09-01,1.0201,1.07,1.02,1.02,1900,1.0201,1.07,1.02,1.02,1900,0.0,1.0
2010-09-02,1.0999,1.55,1.06,1.55,600,1.0999,1.55,1.06,1.55,600,0.0,1.0
2010-09-03,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2010-09-07,1.1,1.14,1.1,1.1399,500,1.1,1.14,1.1,1.1399,500,0.0,1.0
2010-09-08,1.1001,1.15,1.1,1.1,1400,1.1001,1.15,1.1,1.1,1400,0.0,1.0
2010-09-09,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2010-09-10,1.25,1.25,1.14,1.14,1500,1.25,1.25,1.14,1.14,1500,0.0,1.0
2010-09-13,1.11,1.25,1.11,1.25,2900,1.11,1.25,1.11,1.25,2900,0.0,1.0
2010-09-14,1.11,1.11,1.11,1.11,0,1.11,1.11,1.11,1.11,0,0.0,1.0
2010-09-15,1.11,1.11,1.11,1.11,0,1.11,1.11,1.11,1.11,0,0.0,1.0
2010-09-16,1.17,1.17,1.15,1.15,1800,1.17,1.17,1.15,1.15,1800,0.0,1.0
2010-09-17,1.25,1.25,1.15,1.15,2700,1.25,1.25,1.15,1.15,2700,0.0,1.0
2010-09-20,1.25,1.25,1.15,1.2,1900,1.25,1.25,1.15,1.2,1900,0.0,1.0
2010-09-21,1.25,1.25,1.25,1.25,100,1.25,1.25,1.25,1.25,100,0.0,1.0
2010-09-22,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2010-09-23,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2010-09-24,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2010-09-27,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2010-09-28,1.2,1.22,1.2,1.21,700,1.2,1.22,1.2,1.21,700,0.0,1.0
2010-09-29,1.2,1.2,1.16,1.2,1500,1.2,1.2,1.16,1.2,1500,0.0,1.0
2010-09-30,1.2,1.2,1.2,1.2,2000,1.2,1.2,1.2,1.2,2000,0.0,1.0
2010-10-01,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2010-10-04,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2010-10-05,1.04,1.16,1.04,1.16,5800,1.04,1.16,1.04,1.16,5800,0.0,1.0
2010-10-06,1.04,1.04,1.04,1.04,0,1.04,1.04,1.04,1.04,0,0.0,1.0
2010-10-07,1.14,1.14,1.1,1.1,1800,1.14,1.14,1.1,1.1,1800,0.0,1.0
2010-10-08,1.1405,1.15,1.05,1.05,900,1.1405,1.15,1.05,1.05,900,0.0,1.0
2010-10-11,1.2,1.25,1.15,1.15,4500,1.2,1.25,1.15,1.15,4500,0.0,1.0
2010-10-12,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2010-10-13,1.2,1.24,1.2,1.2,1000,1.2,1.24,1.2,1.2,1000,0.0,1.0
2010-10-14,1.2,1.26,1.2,1.26,4200,1.2,1.26,1.2,1.26,4200,0.0,1.0
2010-10-15,1.2,1.26,1.2,1.26,3300,1.2,1.26,1.2,1.26,3300,0.0,1.0
2010-10-18,1.2,1.2,1.2,1.2,800,1.2,1.2,1.2,1.2,800,0.0,1.0
2010-10-19,1.2,1.21,1.12,1.21,700,1.2,1.21,1.12,1.21,700,0.0,1.0
2010-10-20,1.15,1.15,1.15,1.15,1100,1.15,1.15,1.15,1.15,1100,0.0,1.0
2010-10-21,1.15,1.16,1.15,1.16,200,1.15,1.16,1.15,1.16,200,0.0,1.0
2010-10-22,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2010-10-25,1.2355,1.26,1.19,1.19,2800,1.2355,1.26,1.19,1.19,2800,0.0,1.0
2010-10-26,1.2364,1.26,1.2364,1.26,800,1.2364,1.26,1.2364,1.26,800,0.0,1.0
2010-10-27,1.26,1.26,1.24,1.25,1600,1.26,1.26,1.24,1.25,1600,0.0,1.0
2010-10-28,1.21,1.24,1.21,1.24,200,1.21,1.24,1.21,1.24,200,0.0,1.0
2010-10-29,1.35,1.35,1.3,1.3,1400,1.35,1.35,1.3,1.3,1400,0.0,1.0
2010-11-01,1.35,1.35,1.35,1.35,400,1.35,1.35,1.35,1.35,400,0.0,1.0
2010-11-02,1.35,1.35,1.2201,1.25,2500,1.35,1.35,1.2201,1.25,2500,0.0,1.0
2010-11-03,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2010-11-04,1.26,1.28,1.26,1.28,900,1.26,1.28,1.26,1.28,900,0.0,1.0
2010-11-05,1.23,1.26,1.17,1.26,2900,1.23,1.26,1.17,1.26,2900,0.0,1.0
2010-11-08,1.23,1.23,1.23,1.23,0,1.23,1.23,1.23,1.23,0,0.0,1.0
2010-11-09,1.2299,1.2299,1.2299,1.2299,400,1.2299,1.2299,1.2299,1.2299,400,0.0,1.0
2010-11-10,1.323,1.6,1.11,1.22,24400,1.323,1.6,1.11,1.22,24400,0.0,1.0
2010-11-11,1.32,1.32,1.15,1.23,2700,1.32,1.32,1.15,1.23,2700,0.0,1.0
2010-11-12,1.3,1.34,1.23,1.23,3800,1.3,1.34,1.23,1.23,3800,0.0,1.0
2010-11-15,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2010-11-16,1.29,1.29,1.29,1.29,300,1.29,1.29,1.29,1.29,300,0.0,1.0
2010-11-17,1.15,1.16,1.15,1.16,900,1.15,1.16,1.15,1.16,900,0.0,1.0
2010-11-18,1.27,1.27,1.2,1.2,1200,1.27,1.27,1.2,1.2,1200,0.0,1.0
2010-11-19,1.27,1.27,1.27,1.27,0,1.27,1.27,1.27,1.27,0,0.0,1.0
2010-11-22,1.29,1.29,1.29,1.29,200,1.29,1.29,1.29,1.29,200,0.0,1.0
2010-11-23,1.18,1.19,1.18,1.19,600,1.18,1.19,1.18,1.19,600,0.0,1.0
2010-11-24,1.13,1.139,1.08,1.08,900,1.13,1.139,1.08,1.08,900,0.0,1.0
2010-11-26,1.24,1.24,1.17,1.17,700,1.24,1.24,1.17,1.17,700,0.0,1.0
2010-11-29,1.4,1.4,1.28,1.28,13700,1.4,1.4,1.28,1.28,13700,0.0,1.0
2010-11-30,1.2501,1.3509,1.2501,1.34,2600,1.2501,1.3509,1.2501,1.34,2600,0.0,1.0
2010-12-01,1.24,1.24,1.24,1.24,100,1.24,1.24,1.24,1.24,100,0.0,1.0
2010-12-02,1.34,1.34,1.34,1.34,100,1.34,1.34,1.34,1.34,100,0.0,1.0
2010-12-03,1.33,1.47,1.33,1.47,1400,1.33,1.47,1.33,1.47,1400,0.0,1.0
2010-12-06,1.34,1.34,1.34,1.34,100,1.34,1.34,1.34,1.34,100,0.0,1.0
2010-12-07,1.34,1.34,1.34,1.34,0,1.34,1.34,1.34,1.34,0,0.0,1.0
2010-12-08,1.4699,1.49,1.44,1.44,1500,1.4699,1.49,1.44,1.44,1500,0.0,1.0
2010-12-09,1.47,1.47,1.47,1.47,7100,1.47,1.47,1.47,1.47,7100,0.0,1.0
2010-12-10,1.499,1.5,1.47,1.47,2800,1.499,1.5,1.47,1.47,2800,0.0,1.0
2010-12-13,1.5001,1.55,1.5,1.55,2900,1.5001,1.55,1.5,1.55,2900,0.0,1.0
2010-12-14,1.38,1.55,1.38,1.55,1400,1.38,1.55,1.38,1.55,1400,0.0,1.0
2010-12-15,1.35,1.35,1.35,1.35,1300,1.35,1.35,1.35,1.35,1300,0.0,1.0
2010-12-16,1.37,1.5,1.36,1.4499,2000,1.37,1.5,1.36,1.4499,2000,0.0,1.0
2010-12-17,1.37,1.37,1.37,1.37,0,1.37,1.37,1.37,1.37,0,0.0,1.0
2010-12-20,1.47,1.4999,1.46,1.46,3500,1.47,1.4999,1.46,1.46,3500,0.0,1.0
2010-12-21,1.47,1.47,1.47,1.47,0,1.47,1.47,1.47,1.47,0,0.0,1.0
2010-12-22,1.54,1.54,1.37,1.37,3000,1.54,1.54,1.37,1.37,3000,0.0,1.0
2010-12-23,1.4,1.44,1.4,1.44,1100,1.4,1.44,1.4,1.44,1100,0.0,1.0
2010-12-27,1.48,1.55,1.48,1.54,3400,1.48,1.55,1.48,1.54,3400,0.0,1.0
2010-12-28,1.48,1.55,1.48,1.48,2000,1.48,1.55,1.48,1.48,2000,0.0,1.0
2010-12-29,1.4,1.53,1.35,1.53,2300,1.4,1.53,1.35,1.53,2300,0.0,1.0
2010-12-30,1.35,1.35,1.35,1.35,1000,1.35,1.35,1.35,1.35,1000,0.0,1.0
2010-12-31,1.4199,1.4199,1.4199,1.4199,100,1.4199,1.4199,1.4199,1.4199,100,0.0,1.0
2011-01-03,1.4499,1.4499,1.41,1.41,500,1.4499,1.4499,1.41,1.41,500,0.0,1.0
2011-01-04,1.4,1.4,1.4,1.4,300,1.4,1.4,1.4,1.4,300,0.0,1.0
2011-01-05,1.3101,1.3101,1.3101,1.3101,300,1.3101,1.3101,1.3101,1.3101,300,0.0,1.0
2011-01-06,1.34,1.34,1.34,1.34,400,1.34,1.34,1.34,1.34,400,0.0,1.0
2011-01-07,1.34,1.34,1.34,1.34,0,1.34,1.34,1.34,1.34,0,0.0,1.0
2011-01-10,1.3901,1.46,1.34,1.46,900,1.3901,1.46,1.34,1.46,900,0.0,1.0
2011-01-11,1.4,1.42,1.4,1.42,2700,1.4,1.42,1.4,1.42,2700,0.0,1.0
2011-01-12,1.52,1.52,1.5,1.5,1900,1.52,1.52,1.5,1.5,1900,0.0,1.0
2011-01-13,1.52,1.52,1.5,1.5,7900,1.52,1.52,1.5,1.5,7900,0.0,1.0
2011-01-14,1.5,1.5,1.5,1.5,1100,1.5,1.5,1.5,1.5,1100,0.0,1.0
2011-01-18,1.5,1.5,1.5,1.5,1900,1.5,1.5,1.5,1.5,1900,0.0,1.0
2011-01-19,1.495,1.495,1.4,1.4,500,1.495,1.495,1.4,1.4,500,0.0,1.0
2011-01-20,1.4,1.41,1.4,1.4,2800,1.4,1.41,1.4,1.4,2800,0.0,1.0
2011-01-21,1.432,1.432,1.43,1.43,200,1.432,1.432,1.43,1.43,200,0.0,1.0
2011-01-24,1.43,1.43,1.43,1.43,0,1.43,1.43,1.43,1.43,0,0.0,1.0
2011-01-25,1.35,1.4,1.35,1.4,3100,1.35,1.4,1.35,1.4,3100,0.0,1.0
2011-01-26,1.44,1.44,1.44,1.44,100,1.44,1.44,1.44,1.44,100,0.0,1.0
2011-01-27,1.4,1.4,1.351,1.351,700,1.4,1.4,1.351,1.351,700,0.0,1.0
2011-01-28,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2011-01-31,1.45,1.45,1.4499,1.45,800,1.45,1.45,1.4499,1.45,800,0.0,1.0
2011-02-01,1.45,1.55,1.45,1.55,1400,1.45,1.55,1.45,1.55,1400,0.0,1.0
2011-02-02,1.48,1.55,1.48,1.55,400,1.48,1.55,1.48,1.55,400,0.0,1.0
2011-02-03,1.35,1.4,1.35,1.4,200,1.35,1.4,1.35,1.4,200,0.0,1.0
2011-02-04,1.35,1.4,1.32,1.32,3200,1.35,1.4,1.32,1.32,3200,0.0,1.0
2011-02-07,1.44,1.47,1.4199,1.4199,2400,1.44,1.47,1.4199,1.4199,2400,0.0,1.0
2011-02-08,1.39,1.49,1.39,1.49,1200,1.39,1.49,1.39,1.49,1200,0.0,1.0
2011-02-09,1.46,1.48,1.46,1.48,1400,1.46,1.48,1.46,1.48,1400,0.0,1.0
2011-02-10,1.3099,1.36,1.25,1.36,3400,1.3099,1.36,1.25,1.36,3400,0.0,1.0
2011-02-11,1.2508,1.37,1.2508,1.37,2400,1.2508,1.37,1.2508,1.37,2400,0.0,1.0
2011-02-14,1.28,1.5,1.28,1.34,10400,1.28,1.5,1.28,1.34,10400,0.0,1.0
2011-02-15,1.5,1.5,1.26,1.26,7200,1.5,1.5,1.26,1.26,7200,0.0,1.0
2011-02-16,1.341,1.5,1.27,1.5,8100,1.341,1.5,1.27,1.5,8100,0.0,1.0
2011-02-17,1.3401,1.3401,1.34,1.34,2000,1.3401,1.3401,1.34,1.34,2000,0.0,1.0
2011-02-18,1.42,1.42,1.35,1.35,600,1.42,1.42,1.35,1.35,600,0.0,1.0
2011-02-22,1.48,1.48,1.4201,1.4201,600,1.48,1.48,1.4201,1.4201,600,0.0,1.0
2011-02-23,1.44,1.46,1.43,1.46,800,1.44,1.46,1.43,1.46,800,0.0,1.0
2011-02-24,1.4578,1.5,1.3,1.3,5000,1.4578,1.5,1.3,1.3,5000,0.0,1.0
2011-02-25,1.49,1.5,1.4,1.5,1700,1.49,1.5,1.4,1.5,1700,0.0,1.0
2011-02-28,1.4,1.4,1.4,1.4,1400,1.4,1.4,1.4,1.4,1400,0.0,1.0
2011-03-01,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2011-03-02,1.39,1.3901,1.39,1.3901,800,1.39,1.3901,1.39,1.3901,800,0.0,1.0
2011-03-03,1.4799,1.4799,1.4799,1.4799,200,1.4799,1.4799,1.4799,1.4799,200,0.0,1.0
2011-03-04,1.4,1.4,1.33,1.33,800,1.4,1.4,1.33,1.33,800,0.0,1.0
2011-03-07,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2011-03-08,1.5,1.5,1.47,1.47,3200,1.5,1.5,1.47,1.47,3200,0.0,1.0
2011-03-09,1.4999,1.72,1.45,1.72,900,1.4999,1.72,1.45,1.72,900,0.0,1.0
2011-03-10,1.57,1.58,1.5,1.5,3700,1.57,1.58,1.5,1.5,3700,0.0,1.0
2011-03-11,1.45,1.59,1.45,1.59,2600,1.45,1.59,1.45,1.59,2600,0.0,1.0
2011-03-14,1.45,1.45,1.45,1.45,100,1.45,1.45,1.45,1.45,100,0.0,1.0
2011-03-15,1.41,1.5,1.41,1.5,900,1.41,1.5,1.41,1.5,900,0.0,1.0
2011-03-16,1.53,1.53,1.5,1.5,2000,1.53,1.53,1.5,1.5,2000,0.0,1.0
2011-03-17,1.46,1.53,1.46,1.53,1600,1.46,1.53,1.46,1.53,1600,0.0,1.0
2011-03-18,1.35,1.43,1.35,1.36,1500,1.35,1.43,1.35,1.36,1500,0.0,1.0
2011-03-21,1.28,1.3401,1.25,1.34,6800,1.28,1.3401,1.25,1.34,6800,0.0,1.0
2011-03-22,1.3,1.3,1.3,1.3,200,1.3,1.3,1.3,1.3,200,0.0,1.0
2011-03-23,1.3001,1.32,1.28,1.32,2400,1.3001,1.32,1.28,1.32,2400,0.0,1.0
2011-03-24,1.37,1.37,1.3,1.3,500,1.37,1.37,1.3,1.3,500,0.0,1.0
2011-03-25,1.3499,1.35,1.33,1.33,3800,1.3499,1.35,1.33,1.33,3800,0.0,1.0
2011-03-28,1.35,1.35,1.35,1.35,200,1.35,1.35,1.35,1.35,200,0.0,1.0
2011-03-29,1.35,1.35,1.35,1.35,200,1.35,1.35,1.35,1.35,200,0.0,1.0
2011-03-30,1.49,1.49,1.35,1.35,600,1.49,1.49,1.35,1.35,600,0.0,1.0
2011-03-31,1.49,1.49,1.49,1.49,0,1.49,1.49,1.49,1.49,0,0.0,1.0
2011-04-01,1.45,1.69,1.33,1.35,8800,1.45,1.69,1.33,1.35,8800,0.0,1.0
2011-04-04,1.62,1.62,1.48,1.55,4700,1.62,1.62,1.48,1.55,4700,0.0,1.0
2011-04-05,1.5035,1.55,1.5,1.5,6600,1.5035,1.55,1.5,1.5,6600,0.0,1.0
2011-04-06,1.5,1.5,1.5,1.5,300,1.5,1.5,1.5,1.5,300,0.0,1.0
2011-04-07,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2011-04-08,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2011-04-11,1.5,1.5,1.5,1.5,800,1.5,1.5,1.5,1.5,800,0.0,1.0
2011-04-12,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2011-04-13,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2011-04-14,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2011-04-15,1.43,1.44,1.43,1.43,400,1.43,1.44,1.43,1.43,400,0.0,1.0
2011-04-18,1.43,1.43,1.43,1.43,0,1.43,1.43,1.43,1.43,0,0.0,1.0
2011-04-19,1.43,1.43,1.43,1.43,0,1.43,1.43,1.43,1.43,0,0.0,1.0
2011-04-20,1.43,1.43,1.43,1.43,0,1.43,1.43,1.43,1.43,0,0.0,1.0
2011-04-21,1.43,1.43,1.43,1.43,0,1.43,1.43,1.43,1.43,0,0.0,1.0
2011-04-25,1.33,1.39,1.33,1.39,4900,1.33,1.39,1.33,1.39,4900,0.0,1.0
2011-04-26,1.33,1.33,1.33,1.33,100,1.33,1.33,1.33,1.33,100,0.0,1.0
2011-04-27,1.33,1.33,1.33,1.33,0,1.33,1.33,1.33,1.33,0,0.0,1.0
2011-04-28,1.26,1.39,1.26,1.35,3300,1.26,1.39,1.26,1.35,3300,0.0,1.0
2011-04-29,1.26,1.26,1.26,1.26,0,1.26,1.26,1.26,1.26,0,0.0,1.0
2011-05-02,1.45,1.45,1.33,1.39,3900,1.45,1.45,1.33,1.39,3900,0.0,1.0
2011-05-03,1.351,1.4599,1.15,1.15,3000,1.351,1.4599,1.15,1.15,3000,0.0,1.0
2011-05-04,1.44,1.5,1.3501,1.3501,2900,1.44,1.5,1.3501,1.3501,2900,0.0,1.0
2011-05-05,1.44,1.44,1.44,1.44,0,1.44,1.44,1.44,1.44,0,0.0,1.0
2011-05-06,1.27,1.35,1.27,1.35,2300,1.27,1.35,1.27,1.35,2300,0.0,1.0
2011-05-09,1.25,1.28,1.25,1.28,3000,1.25,1.28,1.25,1.28,3000,0.0,1.0
2011-05-10,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2011-05-11,1.42,1.42,1.26,1.26,2700,1.42,1.42,1.26,1.26,2700,0.0,1.0
2011-05-12,1.5,1.5,1.3201,1.49,15700,1.5,1.5,1.3201,1.49,15700,0.0,1.0
2011-05-13,1.55,1.55,1.5001,1.5001,600,1.55,1.55,1.5001,1.5001,600,0.0,1.0
2011-05-16,1.35,1.38,1.27,1.27,19000,1.35,1.38,1.27,1.27,19000,0.0,1.0
2011-05-17,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2011-05-18,1.3,1.3291,1.26,1.26,500,1.3,1.3291,1.26,1.26,500,0.0,1.0
2011-05-19,1.31,1.31,1.26,1.26,1300,1.31,1.31,1.26,1.26,1300,0.0,1.0
2011-05-20,1.26,1.3,1.26,1.3,1600,1.26,1.3,1.26,1.3,1600,0.0,1.0
2011-05-23,1.29,1.29,1.27,1.27,2500,1.29,1.29,1.27,1.27,2500,0.0,1.0
2011-05-24,1.31,1.31,1.28,1.28,400,1.31,1.31,1.28,1.28,400,0.0,1.0
2011-05-25,1.26,1.31,1.26,1.31,200,1.26,1.31,1.26,1.31,200,0.0,1.0
2011-05-26,1.37,1.469,1.21,1.39,19100,1.37,1.469,1.21,1.39,19100,0.0,1.0
2011-05-27,1.3599,1.36,1.3099,1.3099,2300,1.3599,1.36,1.3099,1.3099,2300,0.0,1.0
2011-05-31,1.41,1.44,1.37,1.44,1100,1.41,1.44,1.37,1.44,1100,0.0,1.0
2011-06-01,1.31,1.34,1.16,1.31,5000,1.31,1.34,1.16,1.31,5000,0.0,1.0
2011-06-02,1.29,1.31,1.29,1.31,700,1.29,1.31,1.29,1.31,700,0.0,1.0
2011-06-03,1.35,1.42,1.26,1.26,5000,1.35,1.42,1.26,1.26,5000,0.0,1.0
2011-06-06,1.42,1.42,1.28,1.28,600,1.42,1.42,1.28,1.28,600,0.0,1.0
2011-06-07,1.24,1.32,1.24,1.32,8800,1.24,1.32,1.24,1.32,8800,0.0,1.0
2011-06-08,1.24,1.3002,1.2,1.2001,6800,1.24,1.3002,1.2,1.2001,6800,0.0,1.0
2011-06-09,1.24,1.24,1.24,1.24,0,1.24,1.24,1.24,1.24,0,0.0,1.0
2011-06-10,1.24,1.24,1.24,1.24,0,1.24,1.24,1.24,1.24,0,0.0,1.0
2011-06-13,1.12,1.1799,1.12,1.15,4100,1.12,1.1799,1.12,1.15,4100,0.0,1.0
2011-06-14,1.16,1.16,1.14,1.14,500,1.16,1.16,1.14,1.14,500,0.0,1.0
2011-06-15,1.16,1.16,1.16,1.16,0,1.16,1.16,1.16,1.16,0,0.0,1.0
2011-06-16,1.1,1.1,1.1,1.1,200,1.1,1.1,1.1,1.1,200,0.0,1.0
2011-06-17,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2011-06-20,1.12,1.12,1.12,1.12,700,1.12,1.12,1.12,1.12,700,0.0,1.0
2011-06-21,1.13,1.13,1.13,1.13,100,1.13,1.13,1.13,1.13,100,0.0,1.0
2011-06-22,1.22,1.23,1.15,1.15,1000,1.22,1.23,1.15,1.15,1000,0.0,1.0
2011-06-23,1.22,1.22,1.22,1.22,0,1.22,1.22,1.22,1.22,0,0.0,1.0
2011-06-24,1.22,1.22,1.22,1.22,0,1.22,1.22,1.22,1.22,0,0.0,1.0
2011-06-27,1.22,1.22,1.22,1.22,0,1.22,1.22,1.22,1.22,0,0.0,1.0
2011-06-28,1.07,1.2701,1.05,1.2701,2900,1.07,1.2701,1.05,1.2701,2900,0.0,1.0
2011-06-29,1.26,1.26,1.1099,1.1099,1900,1.26,1.26,1.1099,1.1099,1900,0.0,1.0
2011-06-30,1.4,1.4,1.05,1.18,13700,1.4,1.4,1.05,1.18,13700,0.0,1.0
2011-07-01,1.45,1.45,1.28,1.28,2200,1.45,1.45,1.28,1.28,2200,0.0,1.0
2011-07-05,1.25,1.29,1.1,1.1,17500,1.25,1.29,1.1,1.1,17500,0.0,1.0
2011-07-06,1.26,1.26,1.2399,1.25,9400,1.26,1.26,1.2399,1.25,9400,0.0,1.0
2011-07-07,1.62,1.62,1.35,1.35,23400,1.62,1.62,1.35,1.35,23400,0.0,1.0
2011-07-08,1.5,1.6,1.45,1.6,7200,1.5,1.6,1.45,1.6,7200,0.0,1.0
2011-07-11,1.4,1.55,1.4,1.55,1000,1.4,1.55,1.4,1.55,1000,0.0,1.0
2011-07-12,1.4,1.42,1.4,1.4,2000,1.4,1.42,1.4,1.4,2000,0.0,1.0
2011-07-13,1.63,1.71,1.49,1.5,11100,1.63,1.71,1.49,1.5,11100,0.0,1.0
2011-07-14,1.52,1.56,1.52,1.56,700,1.52,1.56,1.52,1.56,700,0.0,1.0
2011-07-15,1.5,1.55,1.5,1.55,400,1.5,1.55,1.5,1.55,400,0.0,1.0
2011-07-18,1.34,1.48,1.34,1.48,7400,1.34,1.48,1.34,1.48,7400,0.0,1.0
2011-07-19,1.418,1.5,1.34,1.34,16300,1.418,1.5,1.34,1.34,16300,0.0,1.0
2011-07-20,1.44,1.5,1.38,1.38,13800,1.44,1.5,1.38,1.38,13800,0.0,1.0
2011-07-21,1.37,1.48,1.3,1.4505,2800,1.37,1.48,1.3,1.4505,2800,0.0,1.0
2011-07-22,1.3199,1.38,1.3,1.32,2300,1.3199,1.38,1.3,1.32,2300,0.0,1.0
2011-07-25,1.39,1.39,1.35,1.35,200,1.39,1.39,1.35,1.35,200,0.0,1.0
2011-07-26,1.43,1.5,1.43,1.5,2100,1.43,1.5,1.43,1.5,2100,0.0,1.0
2011-07-27,1.34,1.34,1.32,1.32,300,1.34,1.34,1.32,1.32,300,0.0,1.0
2011-07-28,1.35,1.35,1.3,1.3,300,1.35,1.35,1.3,1.3,300,0.0,1.0
2011-07-29,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2011-08-01,1.28,1.35,1.28,1.32,3000,1.28,1.35,1.28,1.32,3000,0.0,1.0
2011-08-02,1.39,1.39,1.28,1.28,1900,1.39,1.39,1.28,1.28,1900,0.0,1.0
2011-08-03,1.39,1.39,1.39,1.39,100,1.39,1.39,1.39,1.39,100,0.0,1.0
2011-08-04,1.35,1.35,1.35,1.35,100,1.35,1.35,1.35,1.35,100,0.0,1.0
2011-08-05,1.15,1.23,1.15,1.23,2300,1.15,1.23,1.15,1.23,2300,0.0,1.0
2011-08-08,1.17,1.17,1.15,1.15,400,1.17,1.17,1.15,1.15,400,0.0,1.0
2011-08-09,1.22,1.22,1.15,1.15,1900,1.22,1.22,1.15,1.15,1900,0.0,1.0
2011-08-10,1.22,1.22,1.22,1.22,300,1.22,1.22,1.22,1.22,300,0.0,1.0
2011-08-11,1.22,1.22,1.22,1.22,0,1.22,1.22,1.22,1.22,0,0.0,1.0
2011-08-12,1.15,1.15,1.15,1.15,500,1.15,1.15,1.15,1.15,500,0.0,1.0
2011-08-15,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2011-08-16,1.15,1.15,1.15,1.15,100,1.15,1.15,1.15,1.15,100,0.0,1.0
2011-08-17,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2011-08-18,1.16,1.16,1.02,1.15,2200,1.16,1.16,1.02,1.15,2200,0.0,1.0
2011-08-19,1.16,1.16,1.16,1.16,0,1.16,1.16,1.16,1.16,0,0.0,1.0
2011-08-22,1.14,1.2,1.14,1.2,2900,1.14,1.2,1.14,1.2,2900,0.0,1.0
2011-08-23,1.14,1.14,1.14,1.14,0,1.14,1.14,1.14,1.14,0,0.0,1.0
2011-08-24,1.12,1.12,1.12,1.12,200,1.12,1.12,1.12,1.12,200,0.0,1.0
2011-08-25,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
2011-08-26,1.12,1.12,1.12,1.12,100,1.12,1.12,1.12,1.12,100,0.0,1.0
2011-08-29,1.12,1.12,1.12,1.12,100,1.12,1.12,1.12,1.12,100,0.0,1.0
2011-08-30,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
2011-08-31,1.14,1.14,1.0901,1.13,1200,1.14,1.14,1.0901,1.13,1200,0.0,1.0
2011-09-01,1.129,1.129,1.129,1.129,500,1.129,1.129,1.129,1.129,500,0.0,1.0
2011-09-02,1.17,1.1799,1.17,1.1799,400,1.17,1.1799,1.17,1.1799,400,0.0,1.0
2011-09-06,1.17,1.17,1.17,1.17,0,1.17,1.17,1.17,1.17,0,0.0,1.0
2011-09-07,1.17,1.17,1.17,1.17,0,1.17,1.17,1.17,1.17,0,0.0,1.0
2011-09-08,1.17,1.17,1.17,1.17,0,1.17,1.17,1.17,1.17,0,0.0,1.0
2011-09-09,1.18,1.2,1.02,1.08,3500,1.18,1.2,1.02,1.08,3500,0.0,1.0
2011-09-12,1.2,1.2,1.19,1.2,700,1.2,1.2,1.19,1.2,700,0.0,1.0
2011-09-13,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2011-09-14,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2011-09-15,1.15,1.15,1.11,1.11,500,1.15,1.15,1.11,1.11,500,0.0,1.0
2011-09-16,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2011-09-19,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2011-09-20,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2011-09-21,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2011-09-22,1.1,1.18,0.9,0.96,11500,1.1,1.18,0.9,0.96,11500,0.0,1.0
2011-09-23,1.0601,1.0601,1.0601,1.0601,200,1.0601,1.0601,1.0601,1.0601,200,0.0,1.0
2011-09-26,1.06,1.06,1.06,1.06,0,1.06,1.06,1.06,1.06,0,0.0,1.0
2011-09-27,0.9995,1.06,0.9595,1.06,2600,0.9995,1.06,0.9595,1.06,2600,0.0,1.0
2011-09-28,0.9983,0.9983,0.9983,0.9983,100,0.9983,0.9983,0.9983,0.9983,100,0.0,1.0
2011-09-29,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2011-09-30,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2011-10-03,0.92,0.996,0.92,0.996,1000,0.92,0.996,0.92,0.996,1000,0.0,1.0
2011-10-04,0.92,0.92,0.92,0.92,1800,0.92,0.92,0.92,0.92,1800,0.0,1.0
2011-10-05,0.92,0.92,0.92,0.92,0,0.92,0.92,0.92,0.92,0,0.0,1.0
2011-10-06,0.96,0.96,0.94,0.94,800,0.96,0.96,0.94,0.94,800,0.0,1.0
2011-10-07,0.96,0.96,0.96,0.96,0,0.96,0.96,0.96,0.96,0,0.0,1.0
2011-10-10,1.0,1.0,1.0,1.0,100,1.0,1.0,1.0,1.0,100,0.0,1.0
2011-10-11,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2011-10-12,0.94,0.94,0.92,0.92,300,0.94,0.94,0.92,0.92,300,0.0,1.0
2011-10-13,0.94,0.94,0.94,0.94,0,0.94,0.94,0.94,0.94,0,0.0,1.0
2011-10-14,0.94,0.94,0.94,0.94,0,0.94,0.94,0.94,0.94,0,0.0,1.0
2011-10-17,0.94,0.94,0.94,0.94,0,0.94,0.94,0.94,0.94,0,0.0,1.0
2011-10-18,0.95,0.95,0.95,0.95,300,0.95,0.95,0.95,0.95,300,0.0,1.0
2011-10-19,0.95,0.95,0.95,0.95,200,0.95,0.95,0.95,0.95,200,0.0,1.0
2011-10-20,0.92,0.93,0.92,0.93,2900,0.92,0.93,0.92,0.93,2900,0.0,1.0
2011-10-21,0.94,0.95,0.94,0.94,2900,0.94,0.95,0.94,0.94,2900,0.0,1.0
2011-10-24,0.9499,0.95,0.9499,0.95,1200,0.9499,0.95,0.9499,0.95,1200,0.0,1.0
2011-10-25,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2011-10-26,1.1,1.15,0.92,0.92,4600,1.1,1.15,0.92,0.92,4600,0.0,1.0
2011-10-27,1.1,1.15,1.1,1.15,1200,1.1,1.15,1.1,1.15,1200,0.0,1.0
2011-10-28,1.0,1.02,1.0,1.02,1500,1.0,1.02,1.0,1.02,1500,0.0,1.0
2011-10-31,1.06,1.18,1.06,1.09,900,1.06,1.18,1.06,1.09,900,0.0,1.0
2011-11-01,1.06,1.06,1.06,1.06,0,1.06,1.06,1.06,1.06,0,0.0,1.0
2011-11-02,1.06,1.06,1.06,1.06,0,1.06,1.06,1.06,1.06,0,0.0,1.0
2011-11-03,1.06,1.06,1.06,1.06,0,1.06,1.06,1.06,1.06,0,0.0,1.0
2011-11-04,1.15,1.15,1.1499,1.1499,1400,1.15,1.15,1.1499,1.1499,1400,0.0,1.0
2011-11-07,1.23,1.25,1.2,1.2,3300,1.23,1.25,1.2,1.2,3300,0.0,1.0
2011-11-08,1.184,1.184,1.184,1.184,100,1.184,1.184,1.184,1.184,100,0.0,1.0
2011-11-09,1.18,1.18,1.18,1.18,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2011-11-10,1.22,1.22,1.22,1.22,200,1.22,1.22,1.22,1.22,200,0.0,1.0
2011-11-11,1.22,1.22,1.2,1.2,3300,1.22,1.22,1.2,1.2,3300,0.0,1.0
2011-11-14,1.25,1.25,1.22,1.22,700,1.25,1.25,1.22,1.22,700,0.0,1.0
2011-11-15,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2011-11-16,1.25,1.25,1.25,1.25,1600,1.25,1.25,1.25,1.25,1600,0.0,1.0
2011-11-17,1.36,1.36,1.25,1.25,1300,1.36,1.36,1.25,1.25,1300,0.0,1.0
2011-11-18,1.35,1.35,1.3401,1.3401,2100,1.35,1.35,1.3401,1.3401,2100,0.0,1.0
2011-11-21,1.312,1.312,1.312,1.312,500,1.312,1.312,1.312,1.312,500,0.0,1.0
2011-11-22,1.1652,1.32,1.14,1.32,1500,1.1652,1.32,1.14,1.32,1500,0.0,1.0
2011-11-23,1.18,1.18,1.15,1.15,4100,1.18,1.18,1.15,1.15,4100,0.0,1.0
2011-11-25,1.18,1.18,1.18,1.18,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2011-11-28,1.18,1.18,1.18,1.18,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2011-11-29,1.1301,1.1301,1.13,1.13,300,1.1301,1.1301,1.13,1.13,300,0.0,1.0
2011-11-30,1.13,1.13,1.13,1.13,0,1.13,1.13,1.13,1.13,0,0.0,1.0
2011-12-01,1.13,1.13,1.13,1.13,0,1.13,1.13,1.13,1.13,0,0.0,1.0
2011-12-02,1.19,1.25,1.19,1.21,2500,1.19,1.25,1.19,1.21,2500,0.0,1.0
2011-12-05,1.19,1.19,1.19,1.19,1200,1.19,1.19,1.19,1.19,1200,0.0,1.0
2011-12-06,1.19,1.19,1.19,1.19,0,1.19,1.19,1.19,1.19,0,0.0,1.0
2011-12-07,1.19,1.19,1.19,1.19,0,1.19,1.19,1.19,1.19,0,0.0,1.0
2011-12-08,1.1308,1.19,1.08,1.08,3200,1.1308,1.19,1.08,1.08,3200,0.0,1.0
2011-12-09,1.1,1.13,1.1,1.13,3800,1.1,1.13,1.1,1.13,3800,0.0,1.0
2011-12-12,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2011-12-13,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2011-12-14,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2011-12-15,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2011-12-16,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2011-12-19,1.01,1.05,1.01,1.05,700,1.01,1.05,1.01,1.05,700,0.0,1.0
2011-12-20,1.1,1.1,1.01,1.01,6600,1.1,1.1,1.01,1.01,6600,0.0,1.0
2011-12-21,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2011-12-22,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2011-12-23,1.18,1.18,1.18,1.18,100,1.18,1.18,1.18,1.18,100,0.0,1.0
2011-12-27,1.1,1.1,1.1,1.1,200,1.1,1.1,1.1,1.1,200,0.0,1.0
2011-12-28,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2011-12-29,0.94,1.12,0.94,1.12,4700,0.94,1.12,0.94,1.12,4700,0.0,1.0
2011-12-30,0.9888,1.02,0.95,0.95,6900,0.9888,1.02,0.95,0.95,6900,0.0,1.0
2012-01-03,1.04,1.04,1.02,1.02,500,1.04,1.04,1.02,1.02,500,0.0,1.0
2012-01-04,1.09,1.09,1.04,1.04,2200,1.09,1.09,1.04,1.04,2200,0.0,1.0
2012-01-05,1.09,1.09,1.09,1.09,0,1.09,1.09,1.09,1.09,0,0.0,1.0
2012-01-06,1.09,1.09,1.09,1.09,0,1.09,1.09,1.09,1.09,0,0.0,1.0
2012-01-09,1.16,1.17,1.12,1.12,400,1.16,1.17,1.12,1.12,400,0.0,1.0
2012-01-10,1.16,1.161,1.16,1.16,10500,1.16,1.161,1.16,1.16,10500,0.0,1.0
2012-01-11,1.17,1.3,1.17,1.18,16900,1.17,1.3,1.17,1.18,16900,0.0,1.0
2012-01-12,1.17,1.17,1.17,1.17,0,1.17,1.17,1.17,1.17,0,0.0,1.0
2012-01-13,1.16,1.16,1.16,1.16,200,1.16,1.16,1.16,1.16,200,0.0,1.0
2012-01-17,1.16,1.16,1.16,1.16,0,1.16,1.16,1.16,1.16,0,0.0,1.0
2012-01-18,1.16,1.16,1.16,1.16,0,1.16,1.16,1.16,1.16,0,0.0,1.0
2012-01-19,1.16,1.16,1.16,1.16,0,1.16,1.16,1.16,1.16,0,0.0,1.0
2012-01-20,1.16,1.16,1.16,1.16,0,1.16,1.16,1.16,1.16,0,0.0,1.0
2012-01-23,1.16,1.16,1.16,1.16,0,1.16,1.16,1.16,1.16,0,0.0,1.0
2012-01-24,1.3308,1.39,1.32,1.32,3100,1.3308,1.39,1.32,1.32,3100,0.0,1.0
2012-01-25,1.31,1.31,1.31,1.31,200,1.31,1.31,1.31,1.31,200,0.0,1.0
2012-01-26,1.31,1.31,1.31,1.31,0,1.31,1.31,1.31,1.31,0,0.0,1.0
2012-01-27,1.31,1.31,1.31,1.31,0,1.31,1.31,1.31,1.31,0,0.0,1.0
2012-01-30,1.31,1.31,1.31,1.31,0,1.31,1.31,1.31,1.31,0,0.0,1.0
2012-01-31,1.31,1.31,1.31,1.31,0,1.31,1.31,1.31,1.31,0,0.0,1.0
2012-02-01,1.31,1.31,1.31,1.31,0,1.31,1.31,1.31,1.31,0,0.0,1.0
2012-02-02,1.13,1.17,1.11,1.11,2700,1.13,1.17,1.11,1.11,2700,0.0,1.0
2012-02-03,1.13,1.13,1.13,1.13,0,1.13,1.13,1.13,1.13,0,0.0,1.0
2012-02-06,1.07,1.07,1.07,1.07,800,1.07,1.07,1.07,1.07,800,0.0,1.0
2012-02-07,1.1,1.1,1.07,1.07,1000,1.1,1.1,1.07,1.07,1000,0.0,1.0
2012-02-08,1.15,1.15,1.14,1.14,500,1.15,1.15,1.14,1.14,500,0.0,1.0
2012-02-09,1.1999,1.1999,1.06,1.08,6100,1.1999,1.1999,1.06,1.08,6100,0.0,1.0
2012-02-10,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2012-02-13,1.2,1.2,1.09,1.09,400,1.2,1.2,1.09,1.09,400,0.0,1.0
2012-02-14,1.14,1.14,1.14,1.14,200,1.14,1.14,1.14,1.14,200,0.0,1.0
2012-02-15,1.14,1.14,1.14,1.14,0,1.14,1.14,1.14,1.14,0,0.0,1.0
2012-02-16,1.14,1.14,1.14,1.14,0,1.14,1.14,1.14,1.14,0,0.0,1.0
2012-02-17,1.05,1.3,1.0,1.08,32800,1.05,1.3,1.0,1.08,32800,0.0,1.0
2012-02-21,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2012-02-22,1.1,1.1,1.05,1.05,700,1.1,1.1,1.05,1.05,700,0.0,1.0
2012-02-23,1.03,1.03,1.03,1.03,1300,1.03,1.03,1.03,1.03,1300,0.0,1.0
2012-02-24,1.08,1.1,1.01,1.01,20500,1.08,1.1,1.01,1.01,20500,0.0,1.0
2012-02-27,1.01,1.05,1.0,1.05,4500,1.01,1.05,1.0,1.05,4500,0.0,1.0
2012-02-28,1.0,1.02,1.0,1.02,5700,1.0,1.02,1.0,1.02,5700,0.0,1.0
2012-02-29,1.02,1.05,1.01,1.01,7700,1.02,1.05,1.01,1.01,7700,0.0,1.0
2012-03-01,1.05,1.05,1.0499,1.0499,3400,1.05,1.05,1.0499,1.0499,3400,0.0,1.0
2012-03-02,1.05,1.05,1.05,1.05,1200,1.05,1.05,1.05,1.05,1200,0.0,1.0
2012-03-05,1.0501,1.0501,1.0501,1.0501,500,1.0501,1.0501,1.0501,1.0501,500,0.0,1.0
2012-03-06,1.0,1.0301,1.0,1.03,6000,1.0,1.0301,1.0,1.03,6000,0.0,1.0
2012-03-07,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2012-03-08,1.04,1.04,1.04,1.04,100,1.04,1.04,1.04,1.04,100,0.0,1.0
2012-03-09,1.04,1.04,1.04,1.04,0,1.04,1.04,1.04,1.04,0,0.0,1.0
2012-03-12,1.04,1.19,1.04,1.19,1000,1.04,1.19,1.04,1.19,1000,0.0,1.0
2012-03-13,1.04,1.04,1.04,1.04,600,1.04,1.04,1.04,1.04,600,0.0,1.0
2012-03-14,1.04,1.04,1.04,1.04,0,1.04,1.04,1.04,1.04,0,0.0,1.0
2012-03-15,1.05,1.05,1.0399,1.0399,7900,1.05,1.05,1.0399,1.0399,7900,0.0,1.0
2012-03-16,1.05,1.05,1.02,1.02,200,1.05,1.05,1.02,1.02,200,0.0,1.0
2012-03-19,1.04,1.04,1.0,1.0,5100,1.04,1.04,1.0,1.0,5100,0.0,1.0
2012-03-20,1.02,1.02,1.02,1.02,700,1.02,1.02,1.02,1.02,700,0.0,1.0
2012-03-21,1.02,1.02,1.02,1.02,500,1.02,1.02,1.02,1.02,500,0.0,1.0
2012-03-22,1.02,1.02,1.02,1.02,100,1.02,1.02,1.02,1.02,100,0.0,1.0
2012-03-23,1.02,1.02,1.02,1.02,0,1.02,1.02,1.02,1.02,0,0.0,1.0
2012-03-26,1.0,1.0,1.0,1.0,200,1.0,1.0,1.0,1.0,200,0.0,1.0
2012-03-27,1.0,1.0,1.0,1.0,4200,1.0,1.0,1.0,1.0,4200,0.0,1.0
2012-03-28,1.0401,1.06,1.04,1.04,5500,1.0401,1.06,1.04,1.04,5500,0.0,1.0
2012-03-29,1.04,1.04,1.04,1.04,800,1.04,1.04,1.04,1.04,800,0.0,1.0
2012-03-30,1.04,1.04,1.04,1.04,0,1.04,1.04,1.04,1.04,0,0.0,1.0
2012-04-02,1.0,1.0,1.0,1.0,28400,1.0,1.0,1.0,1.0,28400,0.0,1.0
2012-04-03,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2012-04-04,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2012-04-05,1.0001,1.0001,1.0001,1.0001,200,1.0001,1.0001,1.0001,1.0001,200,0.0,1.0
2012-04-09,1.03,1.03,1.0297,1.0297,300,1.03,1.03,1.0297,1.0297,300,0.0,1.0
2012-04-10,1.03,1.03,1.03,1.03,0,1.03,1.03,1.03,1.03,0,0.0,1.0
2012-04-11,1.0,1.0,1.0,1.0,600,1.0,1.0,1.0,1.0,600,0.0,1.0
2012-04-12,1.0,1.0,1.0,1.0,200,1.0,1.0,1.0,1.0,200,0.0,1.0
2012-04-13,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2012-04-16,1.0,1.0,1.0,1.0,200,1.0,1.0,1.0,1.0,200,0.0,1.0
2012-04-17,1.06,1.1,1.05,1.05,1000,1.06,1.1,1.05,1.05,1000,0.0,1.0
2012-04-18,1.08,1.08,1.08,1.08,100,1.08,1.08,1.08,1.08,100,0.0,1.0
2012-04-19,1.08,1.08,1.08,1.08,100,1.08,1.08,1.08,1.08,100,0.0,1.0
2012-04-20,1.08,1.08,1.08,1.08,0,1.08,1.08,1.08,1.08,0,0.0,1.0
2012-04-23,1.08,1.08,1.08,1.08,0,1.08,1.08,1.08,1.08,0,0.0,1.0
2012-04-24,1.08,1.08,1.08,1.08,0,1.08,1.08,1.08,1.08,0,0.0,1.0
2012-04-25,1.05,1.05,1.05,1.05,100,1.05,1.05,1.05,1.05,100,0.0,1.0
2012-04-26,1.14,1.15,1.1,1.1,2100,1.14,1.15,1.1,1.1,2100,0.0,1.0
2012-04-27,1.03,1.05,1.03,1.05,700,1.03,1.05,1.03,1.05,700,0.0,1.0
2012-04-30,1.03,1.03,1.03,1.03,0,1.03,1.03,1.03,1.03,0,0.0,1.0
2012-05-01,1.0359,1.0359,1.03,1.03,600,1.0359,1.0359,1.03,1.03,600,0.0,1.0
2012-05-02,1.03,1.03,1.03,1.03,2400,1.03,1.03,1.03,1.03,2400,0.0,1.0
2012-05-03,1.03,1.03,1.03,1.03,0,1.03,1.03,1.03,1.03,0,0.0,1.0
2012-05-04,1.03,1.03,1.03,1.03,0,1.03,1.03,1.03,1.03,0,0.0,1.0
2012-05-07,1.02,1.02,1.02,1.02,100,1.02,1.02,1.02,1.02,100,0.0,1.0
2012-05-08,1.01,1.01,1.01,1.01,300,1.01,1.01,1.01,1.01,300,0.0,1.0
2012-05-09,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2012-05-10,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2012-05-11,1.01,1.01,1.01,1.01,2000,1.01,1.01,1.01,1.01,2000,0.0,1.0
2012-05-14,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2012-05-15,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2012-05-16,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2012-05-17,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2012-05-18,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2012-05-21,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2012-05-22,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2012-05-23,0.93,0.98,0.93,0.98,700,0.93,0.98,0.93,0.98,700,0.0,1.0
2012-05-24,0.93,0.93,0.93,0.93,0,0.93,0.93,0.93,0.93,0,0.0,1.0
2012-05-25,0.93,0.93,0.93,0.93,100,0.93,0.93,0.93,0.93,100,0.0,1.0
2012-05-29,0.93,0.93,0.93,0.93,0,0.93,0.93,0.93,0.93,0,0.0,1.0
2012-05-30,0.93,0.93,0.93,0.93,200,0.93,0.93,0.93,0.93,200,0.0,1.0
2012-05-31,0.93,0.93,0.93,0.93,200,0.93,0.93,0.93,0.93,200,0.0,1.0
2012-06-01,0.93,0.93,0.93,0.93,800,0.93,0.93,0.93,0.93,800,0.0,1.0
2012-06-04,0.9001,0.9001,0.9,0.9,300,0.9001,0.9001,0.9,0.9,300,0.0,1.0
2012-06-05,0.9,0.9,0.9,0.9,1100,0.9,0.9,0.9,0.9,1100,0.0,1.0
2012-06-06,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2012-06-07,0.93,0.93,0.93,0.93,800,0.93,0.93,0.93,0.93,800,0.0,1.0
2012-06-08,1.0099,1.0099,0.9499,0.9499,1000,1.0099,1.0099,0.9499,0.9499,1000,0.0,1.0
2012-06-11,0.89,0.92,0.89,0.92,2400,0.89,0.92,0.89,0.92,2400,0.0,1.0
2012-06-12,1.0,1.0,0.95,0.95,200,1.0,1.0,0.95,0.95,200,0.0,1.0
2012-06-13,0.98,0.98,0.98,0.98,100,0.98,0.98,0.98,0.98,100,0.0,1.0
2012-06-14,1.0,1.0,0.9999,0.9999,2000,1.0,1.0,0.9999,0.9999,2000,0.0,1.0
2012-06-15,1.0,1.0,1.0,1.0,200,1.0,1.0,1.0,1.0,200,0.0,1.0
2012-06-18,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2012-06-19,0.95,1.0,0.95,1.0,200,0.95,1.0,0.95,1.0,200,0.0,1.0
2012-06-20,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2012-06-21,1.0,1.0,0.97,0.97,400,1.0,1.0,0.97,0.97,400,0.0,1.0
2012-06-22,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2012-06-25,0.92,0.92,0.92,0.92,100,0.92,0.92,0.92,0.92,100,0.0,1.0
2012-06-26,0.8901,0.8901,0.8901,0.8901,100,0.8901,0.8901,0.8901,0.8901,100,0.0,1.0
2012-06-27,0.89,0.89,0.89,0.89,0,0.89,0.89,0.89,0.89,0,0.0,1.0
2012-06-28,0.96,0.96,0.96,0.96,1100,0.96,0.96,0.96,0.96,1100,0.0,1.0
2012-06-29,1.13,1.1399,1.1,1.1,6200,1.13,1.1399,1.1,1.1,6200,0.0,1.0
2012-07-02,1.16,1.16,1.11,1.11,300,1.16,1.16,1.11,1.11,300,0.0,1.0
2012-07-03,1.16,1.16,1.16,1.16,400,1.16,1.16,1.16,1.16,400,0.0,1.0
2012-07-05,1.15,1.15,1.15,1.15,200,1.15,1.15,1.15,1.15,200,0.0,1.0
2012-07-06,1.0089,1.06,0.89,1.06,1600,1.0089,1.06,0.89,1.06,1600,0.0,1.0
2012-07-09,1.15,1.1798,0.89,0.95,3100,1.15,1.1798,0.89,0.95,3100,0.0,1.0
2012-07-10,1.15,1.15,1.1201,1.1201,1600,1.15,1.15,1.1201,1.1201,1600,0.0,1.0
2012-07-11,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2012-07-12,1.1205,1.19,1.1119,1.15,4300,1.1205,1.19,1.1119,1.15,4300,0.0,1.0
2012-07-13,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
2012-07-16,1.08,1.1,1.02,1.1,1500,1.08,1.1,1.02,1.1,1500,0.0,1.0
2012-07-17,1.1,1.1,1.1,1.1,300,1.1,1.1,1.1,1.1,300,0.0,1.0
2012-07-18,1.1799,1.18,1.1,1.1,3200,1.1799,1.18,1.1,1.1,3200,0.0,1.0
2012-07-19,1.1,1.1,1.1,1.1,1800,1.1,1.1,1.1,1.1,1800,0.0,1.0
2012-07-20,1.18,1.18,1.18,1.18,100,1.18,1.18,1.18,1.18,100,0.0,1.0
2012-07-23,1.18,1.18,1.18,1.18,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2012-07-24,1.18,1.18,1.18,1.18,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2012-07-25,1.1,1.15,1.1,1.15,3400,1.1,1.15,1.1,1.15,3400,0.0,1.0
2012-07-26,1.09,1.12,1.09,1.12,600,1.09,1.12,1.09,1.12,600,0.0,1.0
2012-07-27,1.09,1.09,1.09,1.09,0,1.09,1.09,1.09,1.09,0,0.0,1.0
2012-07-30,1.09,1.09,1.09,1.09,0,1.09,1.09,1.09,1.09,0,0.0,1.0
2012-07-31,1.0401,1.0401,1.0401,1.0401,300,1.0401,1.0401,1.0401,1.0401,300,0.0,1.0
2012-08-01,1.045,1.05,0.98,1.05,2300,1.045,1.05,0.98,1.05,2300,0.0,1.0
2012-08-02,1.09,1.09,1.01,1.01,500,1.09,1.09,1.01,1.01,500,0.0,1.0
2012-08-03,1.01,1.02,1.01,1.02,400,1.01,1.02,1.01,1.02,400,0.0,1.0
2012-08-06,1.08,1.1,1.04,1.04,5100,1.08,1.1,1.04,1.04,5100,0.0,1.0
2012-08-07,1.05,1.05,1.05,1.05,100,1.05,1.05,1.05,1.05,100,0.0,1.0
2012-08-08,1.1,1.1,1.08,1.08,2300,1.1,1.1,1.08,1.08,2300,0.0,1.0
2012-08-09,1.0501,1.0501,1.05,1.0501,1000,1.0501,1.0501,1.05,1.0501,1000,0.0,1.0
2012-08-10,1.05,1.0501,1.05,1.05,1000,1.05,1.0501,1.05,1.05,1000,0.0,1.0
2012-08-13,1.05,1.05,1.05,1.05,1100,1.05,1.05,1.05,1.05,1100,0.0,1.0
2012-08-14,1.06,1.1,1.06,1.08,1300,1.06,1.1,1.06,1.08,1300,0.0,1.0
2012-08-15,1.06,1.06,1.06,1.06,0,1.06,1.06,1.06,1.06,0,0.0,1.0
2012-08-16,1.06,1.06,1.06,1.06,0,1.06,1.06,1.06,1.06,0,0.0,1.0
2012-08-17,1.06,1.06,1.06,1.06,0,1.06,1.06,1.06,1.06,0,0.0,1.0
2012-08-20,1.0519,1.0519,1.02,1.05,5600,1.0519,1.0519,1.02,1.05,5600,0.0,1.0
2012-08-21,1.0386,1.0799,1.0386,1.06,3100,1.0386,1.0799,1.0386,1.06,3100,0.0,1.0
2012-08-22,1.04,1.04,1.04,1.04,0,1.04,1.04,1.04,1.04,0,0.0,1.0
2012-08-23,1.04,1.04,1.04,1.04,0,1.04,1.04,1.04,1.04,0,0.0,1.0
2012-08-24,1.04,1.04,1.04,1.04,0,1.04,1.04,1.04,1.04,0,0.0,1.0
2012-08-27,1.04,1.04,1.04,1.04,0,1.04,1.04,1.04,1.04,0,0.0,1.0
2012-08-28,1.02,1.08,1.02,1.08,800,1.02,1.08,1.02,1.08,800,0.0,1.0
2012-08-29,1.02,1.02,1.02,1.02,0,1.02,1.02,1.02,1.02,0,0.0,1.0
2012-08-30,1.08,1.08,1.08,1.08,100,1.08,1.08,1.08,1.08,100,0.0,1.0
2012-08-31,1.08,1.08,1.08,1.08,0,1.08,1.08,1.08,1.08,0,0.0,1.0
2012-09-04,1.08,1.08,1.0799,1.08,2700,1.08,1.08,1.0799,1.08,2700,0.0,1.0
2012-09-05,1.08,1.08,1.08,1.08,0,1.08,1.08,1.08,1.08,0,0.0,1.0
2012-09-06,1.08,1.08,1.08,1.08,0,1.08,1.08,1.08,1.08,0,0.0,1.0
2012-09-07,1.0101,1.08,1.01,1.08,8900,1.0101,1.08,1.01,1.08,8900,0.0,1.0
2012-09-10,1.03,1.03,1.03,1.03,100,1.03,1.03,1.03,1.03,100,0.0,1.0
2012-09-11,1.03,1.03,1.03,1.03,0,1.03,1.03,1.03,1.03,0,0.0,1.0
2012-09-12,1.06,1.06,1.06,1.06,1200,1.06,1.06,1.06,1.06,1200,0.0,1.0
2012-09-13,1.06,1.06,1.06,1.06,0,1.06,1.06,1.06,1.06,0,0.0,1.0
2012-09-14,1.06,1.06,1.06,1.06,100,1.06,1.06,1.06,1.06,100,0.0,1.0
2012-09-17,1.06,1.06,1.06,1.06,200,1.06,1.06,1.06,1.06,200,0.0,1.0
2012-09-18,1.06,1.06,1.0599,1.0599,600,1.06,1.06,1.0599,1.0599,600,0.0,1.0
2012-09-19,1.08,1.08,1.07,1.07,3500,1.08,1.08,1.07,1.07,3500,0.0,1.0
2012-09-20,1.1,1.1,1.08,1.08,3000,1.1,1.1,1.08,1.08,3000,0.0,1.0
2012-09-21,1.04,1.04,1.04,1.04,500,1.04,1.04,1.04,1.04,500,0.0,1.0
2012-09-24,1.04,1.04,1.04,1.04,800,1.04,1.04,1.04,1.04,800,0.0,1.0
2012-09-25,1.04,1.1,1.04,1.08,11200,1.04,1.1,1.04,1.08,11200,0.0,1.0
2012-09-26,1.08,1.1,1.08,1.08,1100,1.08,1.1,1.08,1.08,1100,0.0,1.0
2012-09-27,1.04,1.04,1.04,1.04,300,1.04,1.04,1.04,1.04,300,0.0,1.0
2012-09-28,1.04,1.04,1.04,1.04,0,1.04,1.04,1.04,1.04,0,0.0,1.0
2012-10-01,1.08,1.08,1.08,1.08,300,1.08,1.08,1.08,1.08,300,0.0,1.0
2012-10-02,1.08,1.08,1.08,1.08,0,1.08,1.08,1.08,1.08,0,0.0,1.0
2012-10-03,1.0792,1.08,1.059,1.059,600,1.0792,1.08,1.059,1.059,600,0.0,1.0
2012-10-04,1.05,1.05,1.05,1.05,400,1.05,1.05,1.05,1.05,400,0.0,1.0
2012-10-05,1.02,1.02,1.02,1.02,1000,1.02,1.02,1.02,1.02,1000,0.0,1.0
2012-10-08,1.02,1.02,1.02,1.02,0,1.02,1.02,1.02,1.02,0,0.0,1.0
2012-10-09,1.1,1.1,1.08,1.08,5100,1.1,1.1,1.08,1.08,5100,0.0,1.0
2012-10-10,1.02,1.09,1.02,1.09,1300,1.02,1.09,1.02,1.09,1300,0.0,1.0
2012-10-11,1.02,1.02,1.02,1.02,0,1.02,1.02,1.02,1.02,0,0.0,1.0
2012-10-12,1.02,1.02,1.02,1.02,0,1.02,1.02,1.02,1.02,0,0.0,1.0
2012-10-15,1.02,1.02,1.02,1.02,300,1.02,1.02,1.02,1.02,300,0.0,1.0
2012-10-16,1.1,1.1,1.05,1.05,1000,1.1,1.1,1.05,1.05,1000,0.0,1.0
2012-10-17,1.02,1.02,1.02,1.02,900,1.02,1.02,1.02,1.02,900,0.0,1.0
2012-10-18,1.02,1.02,1.02,1.02,0,1.02,1.02,1.02,1.02,0,0.0,1.0
2012-10-19,1.1,1.1,1.02,1.0201,1500,1.1,1.1,1.02,1.0201,1500,0.0,1.0
2012-10-22,1.03,1.03,1.02,1.02,1200,1.03,1.03,1.02,1.02,1200,0.0,1.0
2012-10-23,1.03,1.03,1.03,1.03,0,1.03,1.03,1.03,1.03,0,0.0,1.0
2012-10-24,0.93,1.05,0.93,1.05,8800,0.93,1.05,0.93,1.05,8800,0.0,1.0
2012-10-25,1.1,1.1699,1.0,1.0,5200,1.1,1.1699,1.0,1.0,5200,0.0,1.0
2012-10-26,1.1,1.1,1.1,1.1,100,1.1,1.1,1.1,1.1,100,0.0,1.0
2012-10-31,1.02,1.05,1.02,1.05,2300,1.02,1.05,1.02,1.05,2300,0.0,1.0
2012-11-01,0.98,0.98,0.98,0.98,800,0.98,0.98,0.98,0.98,800,0.0,1.0
2012-11-02,0.98,0.98,0.98,0.98,0,0.98,0.98,0.98,0.98,0,0.0,1.0
2012-11-05,0.9,1.0,0.9,0.966,8700,0.9,1.0,0.9,0.966,8700,0.0,1.0
2012-11-06,0.92,0.9391,0.89,0.9391,3500,0.92,0.9391,0.89,0.9391,3500,0.0,1.0
2012-11-07,0.92,0.92,0.92,0.92,200,0.92,0.92,0.92,0.92,200,0.0,1.0
2012-11-08,0.9,0.92,0.9,0.9199,7300,0.9,0.92,0.9,0.9199,7300,0.0,1.0
2012-11-09,0.91,0.9101,0.91,0.91,16800,0.91,0.9101,0.91,0.91,16800,0.0,1.0
2012-11-12,0.89,0.92,0.89,0.91,30100,0.89,0.92,0.89,0.91,30100,0.0,1.0
2012-11-13,0.89,0.89,0.89,0.89,0,0.89,0.89,0.89,0.89,0,0.0,1.0
2012-11-14,0.9,0.92,0.85,0.9199,4700,0.9,0.92,0.85,0.9199,4700,0.0,1.0
2012-11-15,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2012-11-16,0.9,0.9,0.85,0.9,10000,0.9,0.9,0.85,0.9,10000,0.0,1.0
2012-11-19,0.978,0.978,0.918,0.918,400,0.978,0.978,0.918,0.918,400,0.0,1.0
2012-11-20,0.88,1.04,0.88,0.99,3200,0.88,1.04,0.88,0.99,3200,0.0,1.0
2012-11-21,0.8498,0.88,0.83,0.88,24900,0.8498,0.88,0.83,0.88,24900,0.0,1.0
2012-11-23,0.85,0.85,0.8485,0.85,15500,0.85,0.85,0.8485,0.85,15500,0.0,1.0
2012-11-26,0.849,0.87,0.79,0.87,62600,0.849,0.87,0.79,0.87,62600,0.0,1.0
2012-11-27,0.83,0.849,0.83,0.849,300,0.83,0.849,0.83,0.849,300,0.0,1.0
2012-11-28,0.8109,0.8109,0.8108,0.8109,300,0.8109,0.8109,0.8108,0.8109,300,0.0,1.0
2012-11-29,0.8467,0.8757,0.8467,0.8757,4400,0.8467,0.8757,0.8467,0.8757,4400,0.0,1.0
2012-11-30,0.7869,0.97,0.7868,0.97,10000,0.7869,0.97,0.7868,0.97,10000,0.0,1.0
2012-12-03,0.79,0.8511,0.79,0.8511,3100,0.79,0.8511,0.79,0.8511,3100,0.0,1.0
2012-12-04,0.79,0.79,0.79,0.79,0,0.79,0.79,0.79,0.79,0,0.0,1.0
2012-12-05,0.79,0.79,0.79,0.79,0,0.79,0.79,0.79,0.79,0,0.0,1.0
2012-12-06,0.79,0.79,0.79,0.79,0,0.79,0.79,0.79,0.79,0,0.0,1.0
2012-12-07,0.82,0.87,0.79,0.85,3900,0.82,0.87,0.79,0.85,3900,0.0,1.0
2012-12-10,0.8318,0.848,0.8318,0.848,300,0.8318,0.848,0.8318,0.848,300,0.0,1.0
2012-12-11,0.83,0.83,0.83,0.83,0,0.83,0.83,0.83,0.83,0,0.0,1.0
2012-12-12,0.83,0.83,0.83,0.83,0,0.83,0.83,0.83,0.83,0,0.0,1.0
2012-12-13,0.83,0.83,0.83,0.83,0,0.83,0.83,0.83,0.83,0,0.0,1.0
2012-12-14,0.83,0.83,0.83,0.83,0,0.83,0.83,0.83,0.83,0,0.0,1.0
2012-12-17,0.75,0.8999,0.75,0.8999,1700,0.75,0.8999,0.75,0.8999,1700,0.0,1.0
2012-12-18,0.75,0.81,0.75,0.81,1400,0.75,0.81,0.75,0.81,1400,0.0,1.0
2012-12-19,0.78,0.78,0.74,0.74,500,0.78,0.78,0.74,0.74,500,0.0,1.0
2012-12-20,0.78,0.8,0.72,0.72,11200,0.78,0.8,0.72,0.72,11200,0.0,1.0
2012-12-21,0.78,0.8199,0.7696,0.8199,500,0.78,0.8199,0.7696,0.8199,500,0.0,1.0
2012-12-24,0.78,0.78,0.78,0.78,0,0.78,0.78,0.78,0.78,0,0.0,1.0
2012-12-26,0.78,0.78,0.78,0.78,0,0.78,0.78,0.78,0.78,0,0.0,1.0
2012-12-27,0.85,0.85,0.8,0.8,6500,0.85,0.85,0.8,0.8,6500,0.0,1.0
2012-12-28,0.85,0.85,0.77,0.85,28400,0.85,0.85,0.77,0.85,28400,0.0,1.0
2012-12-31,0.76,0.8899,0.72,0.8899,5000,0.76,0.8899,0.72,0.8899,5000,0.0,1.0
2013-01-02,0.76,0.76,0.72,0.74,800,0.76,0.76,0.72,0.74,800,0.0,1.0
2013-01-03,0.76,0.76,0.76,0.76,200,0.76,0.76,0.76,0.76,200,0.0,1.0
2013-01-04,0.76,0.76,0.76,0.76,0,0.76,0.76,0.76,0.76,0,0.0,1.0
2013-01-07,0.7301,0.7301,0.7301,0.7301,200,0.7301,0.7301,0.7301,0.7301,200,0.0,1.0
2013-01-08,0.8208,0.8208,0.8208,0.8208,100,0.8208,0.8208,0.8208,0.8208,100,0.0,1.0
2013-01-09,0.77,0.77,0.77,0.77,100,0.77,0.77,0.77,0.77,100,0.0,1.0
2013-01-10,0.77,0.77,0.77,0.77,0,0.77,0.77,0.77,0.77,0,0.0,1.0
2013-01-11,0.77,0.77,0.77,0.77,100,0.77,0.77,0.77,0.77,100,0.0,1.0
2013-01-14,0.82,0.82,0.81,0.81,1600,0.82,0.82,0.81,0.81,1600,0.0,1.0
2013-01-15,0.94,0.94,0.85,0.85,1900,0.94,0.94,0.85,0.85,1900,0.0,1.0
2013-01-16,0.92,0.92,0.92,0.92,400,0.92,0.92,0.92,0.92,400,0.0,1.0
2013-01-17,0.92,0.92,0.92,0.92,0,0.92,0.92,0.92,0.92,0,0.0,1.0
2013-01-18,0.92,0.92,0.92,0.92,0,0.92,0.92,0.92,0.92,0,0.0,1.0
2013-01-22,0.86,0.86,0.86,0.86,900,0.86,0.86,0.86,0.86,900,0.0,1.0
2013-01-23,0.86,0.86,0.86,0.86,0,0.86,0.86,0.86,0.86,0,0.0,1.0
2013-01-24,0.86,0.86,0.86,0.86,0,0.86,0.86,0.86,0.86,0,0.0,1.0
2013-01-25,0.86,0.86,0.86,0.86,0,0.86,0.86,0.86,0.86,0,0.0,1.0
2013-01-28,0.86,0.86,0.86,0.86,0,0.86,0.86,0.86,0.86,0,0.0,1.0
2013-01-29,0.86,0.86,0.86,0.86,0,0.86,0.86,0.86,0.86,0,0.0,1.0
2013-01-30,0.86,0.86,0.86,0.86,0,0.86,0.86,0.86,0.86,0,0.0,1.0
2013-01-31,0.91,0.93,0.91,0.93,2200,0.91,0.93,0.91,0.93,2200,0.0,1.0
2013-02-01,0.92,0.93,0.9,0.9,900,0.92,0.93,0.9,0.9,900,0.0,1.0
2013-02-04,0.93,0.93,0.92,0.92,400,0.93,0.93,0.92,0.92,400,0.0,1.0
2013-02-05,0.91,0.93,0.91,0.93,900,0.91,0.93,0.91,0.93,900,0.0,1.0
2013-02-06,0.94,0.94,0.91,0.91,400,0.94,0.94,0.91,0.91,400,0.0,1.0
2013-02-07,0.94,0.94,0.94,0.94,0,0.94,0.94,0.94,0.94,0,0.0,1.0
2013-02-08,0.94,0.94,0.94,0.94,0,0.94,0.94,0.94,0.94,0,0.0,1.0
2013-02-11,0.93,0.93,0.93,0.93,100,0.93,0.93,0.93,0.93,100,0.0,1.0
2013-02-12,0.91,0.94,0.91,0.94,1300,0.91,0.94,0.91,0.94,1300,0.0,1.0
2013-02-13,0.92,0.92,0.92,0.92,100,0.92,0.92,0.92,0.92,100,0.0,1.0
2013-02-14,0.93,0.93,0.93,0.93,200,0.93,0.93,0.93,0.93,200,0.0,1.0
2013-02-15,0.83,0.83,0.78,0.78,300,0.83,0.83,0.78,0.78,300,0.0,1.0
2013-02-19,0.93,0.93,0.89,0.89,900,0.93,0.93,0.89,0.89,900,0.0,1.0
2013-02-20,0.93,0.93,0.9299,0.9299,200,0.93,0.93,0.9299,0.9299,200,0.0,1.0
2013-02-21,0.93,0.93,0.93,0.93,600,0.93,0.93,0.93,0.93,600,0.0,1.0
2013-02-22,0.9,0.92,0.78,0.92,5500,0.9,0.92,0.78,0.92,5500,0.0,1.0
2013-02-25,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2013-02-26,0.88,0.89,0.88,0.89,2300,0.88,0.89,0.88,0.89,2300,0.0,1.0
2013-02-27,0.85,0.88,0.85,0.88,4400,0.85,0.88,0.85,0.88,4400,0.0,1.0
2013-02-28,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2013-03-01,0.89,0.89,0.86,0.86,400,0.89,0.89,0.86,0.86,400,0.0,1.0
2013-03-04,0.93,0.93,0.92,0.93,2500,0.93,0.93,0.92,0.93,2500,0.0,1.0
2013-03-05,0.93,0.93,0.92,0.92,1000,0.93,0.93,0.92,0.92,1000,0.0,1.0
2013-03-06,0.9,0.9,0.9,0.9,1900,0.9,0.9,0.9,0.9,1900,0.0,1.0
2013-03-07,0.93,0.93,0.86,0.86,2400,0.93,0.93,0.86,0.86,2400,0.0,1.0
2013-03-08,0.93,0.93,0.93,0.93,0,0.93,0.93,0.93,0.93,0,0.0,1.0
2013-03-11,0.93,0.93,0.93,0.93,0,0.93,0.93,0.93,0.93,0,0.0,1.0
2013-03-12,0.874,0.9101,0.87,0.8701,1400,0.874,0.9101,0.87,0.8701,1400,0.0,1.0
2013-03-13,0.87,0.87,0.87,0.87,0,0.87,0.87,0.87,0.87,0,0.0,1.0
2013-03-14,0.86,0.86,0.86,0.86,300,0.86,0.86,0.86,0.86,300,0.0,1.0
2013-03-15,0.918,0.918,0.85,0.86,3600,0.918,0.918,0.85,0.86,3600,0.0,1.0
2013-03-18,0.86,0.9199,0.86,0.9199,2000,0.86,0.9199,0.86,0.9199,2000,0.0,1.0
2013-03-19,0.88,0.88,0.88,0.88,200,0.88,0.88,0.88,0.88,200,0.0,1.0
2013-03-20,0.88,0.88,0.88,0.88,0,0.88,0.88,0.88,0.88,0,0.0,1.0
2013-03-21,0.92,0.92,0.92,0.92,1100,0.92,0.92,0.92,0.92,1100,0.0,1.0
2013-03-22,0.92,0.92,0.92,0.92,300,0.92,0.92,0.92,0.92,300,0.0,1.0
2013-03-25,0.82,0.82,0.82,0.82,200,0.82,0.82,0.82,0.82,200,0.0,1.0
2013-03-26,0.84,0.84,0.84,0.84,2100,0.84,0.84,0.84,0.84,2100,0.0,1.0
2013-03-27,0.84,0.88,0.84,0.88,300,0.84,0.88,0.84,0.88,300,0.0,1.0
2013-03-28,0.8401,0.8401,0.8401,0.8401,100,0.8401,0.8401,0.8401,0.8401,100,0.0,1.0
2013-04-01,0.84,0.84,0.84,0.84,0,0.84,0.84,0.84,0.84,0,0.0,1.0
2013-04-02,0.84,0.84,0.84,0.84,0,0.84,0.84,0.84,0.84,0,0.0,1.0
2013-04-03,0.84,0.84,0.84,0.84,0,0.84,0.84,0.84,0.84,0,0.0,1.0
2013-04-04,0.84,0.84,0.84,0.84,0,0.84,0.84,0.84,0.84,0,0.0,1.0
2013-04-05,0.84,0.84,0.84,0.84,0,0.84,0.84,0.84,0.84,0,0.0,1.0
2013-04-08,0.8649,0.8649,0.8249,0.8249,900,0.8649,0.8649,0.8249,0.8249,900,0.0,1.0
2013-04-09,0.86,0.86,0.86,0.86,0,0.86,0.86,0.86,0.86,0,0.0,1.0
2013-04-10,0.84,0.84,0.84,0.84,1300,0.84,0.84,0.84,0.84,1300,0.0,1.0
2013-04-11,0.8373,0.8373,0.8,0.8,1400,0.8373,0.8373,0.8,0.8,1400,0.0,1.0
2013-04-12,0.84,0.9099,0.84,0.8898,2500,0.84,0.9099,0.84,0.8898,2500,0.0,1.0
2013-04-15,0.84,0.84,0.84,0.84,0,0.84,0.84,0.84,0.84,0,0.0,1.0
2013-04-16,0.84,0.84,0.84,0.84,0,0.84,0.84,0.84,0.84,0,0.0,1.0
2013-04-17,0.84,0.84,0.84,0.84,1000,0.84,0.84,0.84,0.84,1000,0.0,1.0
2013-04-18,0.9,0.9,0.9,0.9,100,0.9,0.9,0.9,0.9,100,0.0,1.0
2013-04-19,0.87,0.87,0.68,0.84,11500,0.87,0.87,0.68,0.84,11500,0.0,1.0
2013-04-22,0.88,0.88,0.88,0.88,200,0.88,0.88,0.88,0.88,200,0.0,1.0
2013-04-23,0.8101,0.8101,0.8101,0.8101,100,0.8101,0.8101,0.8101,0.8101,100,0.0,1.0
2013-04-24,0.88,0.88,0.88,0.88,200,0.88,0.88,0.88,0.88,200,0.0,1.0
2013-04-25,0.84,0.84,0.84,0.84,100,0.84,0.84,0.84,0.84,100,0.0,1.0
2013-04-26,0.84,0.84,0.84,0.84,0,0.84,0.84,0.84,0.84,0,0.0,1.0
2013-04-29,0.84,0.84,0.84,0.84,0,0.84,0.84,0.84,0.84,0,0.0,1.0
2013-04-30,0.84,0.84,0.84,0.84,0,0.84,0.84,0.84,0.84,0,0.0,1.0
2013-05-01,0.84,0.84,0.84,0.84,0,0.84,0.84,0.84,0.84,0,0.0,1.0
2013-05-02,0.84,0.84,0.84,0.84,0,0.84,0.84,0.84,0.84,0,0.0,1.0
2013-05-03,0.84,0.84,0.84,0.84,0,0.84,0.84,0.84,0.84,0,0.0,1.0
2013-05-06,0.82,0.82,0.82,0.82,0,0.82,0.82,0.82,0.82,0,0.0,1.0
2013-05-07,0.84,0.84,0.84,0.84,0,0.84,0.84,0.84,0.84,0,0.0,1.0
2013-05-08,0.84,0.84,0.84,0.84,0,0.84,0.84,0.84,0.84,0,0.0,1.0
2013-05-09,0.84,0.84,0.84,0.84,0,0.84,0.84,0.84,0.84,0,0.0,1.0
2013-05-10,0.84,0.84,0.84,0.84,0,0.84,0.84,0.84,0.84,0,0.0,1.0
2013-05-13,0.84,0.84,0.84,0.84,0,0.84,0.84,0.84,0.84,0,0.0,1.0
2013-05-14,0.84,0.84,0.84,0.84,0,0.84,0.84,0.84,0.84,0,0.0,1.0
2013-05-15,0.84,0.84,0.84,0.84,0,0.84,0.84,0.84,0.84,0,0.0,1.0
2013-05-16,0.87,0.87,0.8699,0.8699,600,0.87,0.87,0.8699,0.8699,600,0.0,1.0
2013-05-17,0.87,0.87,0.87,0.87,300,0.87,0.87,0.87,0.87,300,0.0,1.0
2013-05-20,0.87,0.87,0.87,0.87,0,0.87,0.87,0.87,0.87,0,0.0,1.0
2013-05-21,0.88,0.88,0.88,0.88,500,0.88,0.88,0.88,0.88,500,0.0,1.0
2013-05-22,0.88,0.88,0.88,0.88,0,0.88,0.88,0.88,0.88,0,0.0,1.0
2013-05-23,0.89,0.89,0.89,0.89,300,0.89,0.89,0.89,0.89,300,0.0,1.0
2013-05-24,0.91,0.91,0.8899,0.8899,4700,0.91,0.91,0.8899,0.8899,4700,0.0,1.0
2013-05-28,0.9699,0.9699,0.94,0.94,1100,0.9699,0.9699,0.94,0.94,1100,0.0,1.0
2013-05-29,0.87,0.94,0.86,0.94,1300,0.87,0.94,0.86,0.94,1300,0.0,1.0
2013-05-30,0.86,0.87,0.86,0.86,4800,0.86,0.87,0.86,0.86,4800,0.0,1.0
2013-05-31,0.86,0.86,0.86,0.86,0,0.86,0.86,0.86,0.86,0,0.0,1.0
2013-06-03,0.86,0.86,0.86,0.86,0,0.86,0.86,0.86,0.86,0,0.0,1.0
2013-06-04,0.86,0.86,0.86,0.86,0,0.86,0.86,0.86,0.86,0,0.0,1.0
2013-06-05,0.86,0.86,0.86,0.86,0,0.86,0.86,0.86,0.86,0,0.0,1.0
2013-06-06,0.86,0.86,0.859,0.8599,2200,0.86,0.86,0.859,0.8599,2200,0.0,1.0
2013-06-07,0.79,0.86,0.79,0.86,3000,0.79,0.86,0.79,0.86,3000,0.0,1.0
2013-06-10,0.8,0.8,0.8,0.8,2700,0.8,0.8,0.8,0.8,2700,0.0,1.0
2013-06-11,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2013-06-12,0.8,0.8,0.8,0.8,500,0.8,0.8,0.8,0.8,500,0.0,1.0
2013-06-13,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2013-06-14,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2013-06-17,0.8,0.8,0.78,0.78,2500,0.8,0.8,0.78,0.78,2500,0.0,1.0
2013-06-18,0.78,0.78,0.78,0.78,600,0.78,0.78,0.78,0.78,600,0.0,1.0
2013-06-19,0.78,0.78,0.78,0.78,0,0.78,0.78,0.78,0.78,0,0.0,1.0
2013-06-20,0.78,0.78,0.78,0.78,0,0.78,0.78,0.78,0.78,0,0.0,1.0
2013-06-21,0.78,0.78,0.78,0.78,0,0.78,0.78,0.78,0.78,0,0.0,1.0
2013-06-24,0.81,0.81,0.77,0.77,1000,0.81,0.81,0.77,0.77,1000,0.0,1.0
2013-06-25,0.83,0.83,0.83,0.83,1700,0.83,0.83,0.83,0.83,1700,0.0,1.0
2013-06-26,0.88,0.88,0.88,0.88,100,0.88,0.88,0.88,0.88,100,0.0,1.0
2013-06-27,0.94,0.95,0.8532,0.86,3600,0.94,0.95,0.8532,0.86,3600,0.0,1.0
2013-06-28,1.32,1.34,0.94,0.94,139900,1.32,1.34,0.94,0.94,139900,0.0,1.0
2013-07-01,1.2399,1.34,1.16,1.34,55500,1.2399,1.34,1.16,1.34,55500,0.0,1.0
2013-07-02,1.27,1.27,1.0626,1.2,5400,1.27,1.27,1.0626,1.2,5400,0.0,1.0
2013-07-03,1.051,1.181,1.05,1.18,15700,1.051,1.181,1.05,1.18,15700,0.0,1.0
2013-07-05,1.39,1.4,1.119,1.15,180400,1.39,1.4,1.119,1.15,180400,0.0,1.0
2013-07-08,1.511,1.6,1.2,1.41,170600,1.511,1.6,1.2,1.41,170600,0.0,1.0
2013-07-09,1.4,1.5,1.4,1.5,15000,1.4,1.5,1.4,1.5,15000,0.0,1.0
2013-07-10,1.73,1.92,1.41,1.41,184600,1.73,1.92,1.41,1.41,184600,0.0,1.0
2013-07-11,1.91,2.01,1.7,1.8,177800,1.91,2.01,1.7,1.8,177800,0.0,1.0
2013-07-12,1.87,2.02,1.75,1.93,54900,1.87,2.02,1.75,1.93,54900,0.0,1.0
2013-07-15,1.62,1.9,1.61,1.88,57100,1.62,1.9,1.61,1.88,57100,0.0,1.0
2013-07-16,1.59,1.62,1.43,1.62,49500,1.59,1.62,1.43,1.62,49500,0.0,1.0
2013-07-17,1.51,1.61,1.43,1.43,18000,1.51,1.61,1.43,1.43,18000,0.0,1.0
2013-07-18,1.7,1.7,1.5,1.58,11400,1.7,1.7,1.5,1.58,11400,0.0,1.0
2013-07-19,1.787,1.8,1.73,1.79,20600,1.787,1.8,1.73,1.79,20600,0.0,1.0
2013-07-22,1.78,1.8,1.7051,1.8,18400,1.78,1.8,1.7051,1.8,18400,0.0,1.0
2013-07-23,1.79,1.8,1.7101,1.75,8900,1.79,1.8,1.7101,1.75,8900,0.0,1.0
2013-07-24,1.72,1.77,1.72,1.74,5200,1.72,1.77,1.72,1.74,5200,0.0,1.0
2013-07-25,1.7,1.77,1.64,1.7,11000,1.7,1.77,1.64,1.7,11000,0.0,1.0
2013-07-26,1.75,1.75,1.5,1.65,17700,1.75,1.75,1.5,1.65,17700,0.0,1.0
2013-07-29,1.75,1.75,1.62,1.62,17800,1.75,1.75,1.62,1.62,17800,0.0,1.0
2013-07-30,1.7,1.75,1.62,1.62,800,1.7,1.75,1.62,1.62,800,0.0,1.0
2013-07-31,1.682,1.7,1.64,1.7,8700,1.682,1.7,1.64,1.7,8700,0.0,1.0
2013-08-01,1.79,1.79,1.7101,1.73,7200,1.79,1.79,1.7101,1.73,7200,0.0,1.0
2013-08-02,1.75,1.8,1.75,1.79,17000,1.75,1.8,1.75,1.79,17000,0.0,1.0
2013-08-05,1.94,2.0,1.9301,1.99,37200,1.94,2.0,1.9301,1.99,37200,0.0,1.0
2013-08-06,1.99,2.0,1.91,1.94,18500,1.99,2.0,1.91,1.94,18500,0.0,1.0
2013-08-07,2.13,2.16,1.8858,1.8858,39600,2.13,2.16,1.8858,1.8858,39600,0.0,1.0
2013-08-08,2.28,2.5,2.211,2.25,64600,2.28,2.5,2.211,2.25,64600,0.0,1.0
2013-08-09,2.14,2.2,2.1,2.2,10800,2.14,2.2,2.1,2.2,10800,0.0,1.0
2013-08-12,1.94,2.2,1.94,2.17,23100,1.94,2.2,1.94,2.17,23100,0.0,1.0
2013-08-13,2.01,2.0601,1.94,1.94,11100,2.01,2.0601,1.94,1.94,11100,0.0,1.0
2013-08-14,2.29,2.45,2.14,2.45,28000,2.29,2.45,2.14,2.45,28000,0.0,1.0
2013-08-15,2.1712,2.35,2.09,2.35,21100,2.1712,2.35,2.09,2.35,21100,0.0,1.0
2013-08-16,2.08,2.22,2.04,2.22,8500,2.08,2.22,2.04,2.22,8500,0.0,1.0
2013-08-19,2.0,2.0401,1.8399,1.95,29800,2.0,2.0401,1.8399,1.95,29800,0.0,1.0
2013-08-20,2.0481,2.08,1.8399,2.0,84300,2.0481,2.08,1.8399,2.0,84300,0.0,1.0
2013-08-21,1.87,2.04,1.75,2.04,81100,1.87,2.04,1.75,2.04,81100,0.0,1.0
2013-08-22,1.89,2.0,1.85,2.0,7200,1.89,2.0,1.85,2.0,7200,0.0,1.0
2013-08-23,1.81,1.95,1.81,1.93,13200,1.81,1.95,1.81,1.93,13200,0.0,1.0
2013-08-26,1.7,1.89,1.6683,1.89,14600,1.7,1.89,1.6683,1.89,14600,0.0,1.0
2013-08-27,1.78,1.87,1.7001,1.79,5700,1.78,1.87,1.7001,1.79,5700,0.0,1.0
2013-08-28,1.69,1.754,1.66,1.74,1400,1.69,1.754,1.66,1.74,1400,0.0,1.0
2013-08-29,1.69,1.75,1.66,1.75,9800,1.69,1.75,1.66,1.75,9800,0.0,1.0
2013-08-30,1.66,1.68,1.61,1.67,6900,1.66,1.68,1.61,1.67,6900,0.0,1.0
2013-09-03,1.58,1.63,1.42,1.53,11700,1.58,1.63,1.42,1.53,11700,0.0,1.0
2013-09-04,1.66,1.8,1.65,1.66,9700,1.66,1.8,1.65,1.66,9700,0.0,1.0
2013-09-05,1.73,1.7908,1.55,1.66,22800,1.73,1.7908,1.55,1.66,22800,0.0,1.0
2013-09-06,1.74,1.89,1.56,1.56,4700,1.74,1.89,1.56,1.56,4700,0.0,1.0
2013-09-09,1.67,1.7,1.62,1.7,15700,1.67,1.7,1.62,1.7,15700,0.0,1.0
2013-09-10,1.661,1.6901,1.54,1.54,15000,1.661,1.6901,1.54,1.54,15000,0.0,1.0
2013-09-11,1.66,1.661,1.66,1.661,2000,1.66,1.661,1.66,1.661,2000,0.0,1.0
2013-09-12,1.66,1.66,1.66,1.66,0,1.66,1.66,1.66,1.66,0,0.0,1.0
2013-09-13,1.6808,1.6808,1.6808,1.6808,1000,1.6808,1.6808,1.6808,1.6808,1000,0.0,1.0
2013-09-16,1.7243,1.7243,1.6764,1.71,4900,1.7243,1.7243,1.6764,1.71,4900,0.0,1.0
2013-09-17,1.74,1.89,1.74,1.89,5000,1.74,1.89,1.74,1.89,5000,0.0,1.0
2013-09-18,1.721,1.75,1.71,1.75,2300,1.721,1.75,1.71,1.75,2300,0.0,1.0
2013-09-19,1.78,1.78,1.72,1.72,2800,1.78,1.78,1.72,1.72,2800,0.0,1.0
2013-09-20,1.78,1.78,1.78,1.78,0,1.78,1.78,1.78,1.78,0,0.0,1.0
2013-09-23,1.76,1.791,1.76,1.77,1000,1.76,1.791,1.76,1.77,1000,0.0,1.0
2013-09-24,1.8,1.81,1.79,1.79,2400,1.8,1.81,1.79,1.79,2400,0.0,1.0
2013-09-25,1.79,1.79,1.76,1.79,2000,1.79,1.79,1.76,1.79,2000,0.0,1.0
2013-09-26,1.78,1.78,1.76,1.78,2900,1.78,1.78,1.76,1.78,2900,0.0,1.0
2013-09-27,1.8001,1.8001,1.78,1.78,600,1.8001,1.8001,1.78,1.78,600,0.0,1.0
2013-09-30,1.7799,1.78,1.7799,1.78,500,1.7799,1.78,1.7799,1.78,500,0.0,1.0
2013-10-01,1.78,1.78,1.78,1.78,0,1.78,1.78,1.78,1.78,0,0.0,1.0
2013-10-02,1.7299,1.78,1.7,1.7,0,1.7299,1.78,1.7,1.7,0,0.0,1.0
2013-10-03,1.7319,1.81,1.7319,1.76,600,1.7319,1.81,1.7319,1.76,600,0.0,1.0
2013-10-04,2.07,2.07,1.8099,1.81,17700,2.07,2.07,1.8099,1.81,17700,0.0,1.0
2013-10-07,2.04,2.1,1.97,1.97,3300,2.04,2.1,1.97,1.97,3300,0.0,1.0
2013-10-08,1.9,2.07,1.84,2.07,14400,1.9,2.07,1.84,2.07,14400,0.0,1.0
2013-10-09,1.9,1.9,1.88,1.88,900,1.9,1.9,1.88,1.88,900,0.0,1.0
2013-10-10,1.8999,1.9,1.8999,1.9,200,1.8999,1.9,1.8999,1.9,200,0.0,1.0
2013-10-11,1.87,1.92,1.87,1.92,900,1.87,1.92,1.87,1.92,900,0.0,1.0
2013-10-14,1.7,1.87,1.7,1.87,4700,1.7,1.87,1.7,1.87,4700,0.0,1.0
2013-10-15,1.73,1.87,1.73,1.87,2200,1.73,1.87,1.73,1.87,2200,0.0,1.0
2013-10-16,1.78,1.81,1.7501,1.79,1800,1.78,1.81,1.7501,1.79,1800,0.0,1.0
2013-10-17,1.78,1.78,1.78,1.78,0,1.78,1.78,1.78,1.78,0,0.0,1.0
2013-10-18,1.8399,1.8399,1.7704,1.7704,4900,1.8399,1.8399,1.7704,1.7704,4900,0.0,1.0
2013-10-21,1.804,1.8101,1.78,1.81,2300,1.804,1.8101,1.78,1.81,2300,0.0,1.0
2013-10-22,1.759,1.78,1.7,1.76,20300,1.759,1.78,1.7,1.76,20300,0.0,1.0
2013-10-23,1.76,1.76,1.76,1.76,0,1.76,1.76,1.76,1.76,0,0.0,1.0
2013-10-24,1.75,1.75,1.75,1.75,300,1.75,1.75,1.75,1.75,300,0.0,1.0
2013-10-25,1.7101,1.7501,1.71,1.75,8000,1.7101,1.7501,1.71,1.75,8000,0.0,1.0
2013-10-28,1.71,1.71,1.71,1.71,0,1.71,1.71,1.71,1.71,0,0.0,1.0
2013-10-29,1.62,1.701,1.62,1.701,1200,1.62,1.701,1.62,1.701,1200,0.0,1.0
2013-10-30,1.5402,1.69,1.54,1.69,800,1.5402,1.69,1.54,1.69,800,0.0,1.0
2013-10-31,1.6699,1.7,1.63,1.63,2700,1.6699,1.7,1.63,1.63,2700,0.0,1.0
2013-11-01,1.65,1.65,1.65,1.65,200,1.65,1.65,1.65,1.65,200,0.0,1.0
2013-11-04,1.68,1.77,1.68,1.77,2300,1.68,1.77,1.68,1.77,2300,0.0,1.0
2013-11-05,1.87,1.95,1.67,1.67,20600,1.87,1.95,1.67,1.67,20600,0.0,1.0
2013-11-06,1.99,1.99,1.88,1.88,22300,1.99,1.99,1.88,1.88,22300,0.0,1.0
2013-11-07,2.06,2.06,1.84,1.95,8400,2.06,2.06,1.84,1.95,8400,0.0,1.0
2013-11-08,2.04,2.06,1.9,1.9,400,2.04,2.06,1.9,1.9,400,0.0,1.0
2013-11-11,2.03,2.05,2.02,2.02,400,2.03,2.05,2.02,2.02,400,0.0,1.0
2013-11-12,2.0,2.01,1.9045,1.9045,2400,2.0,2.01,1.9045,1.9045,2400,0.0,1.0
2013-11-13,1.99,1.99,1.86,1.869,1600,1.99,1.99,1.86,1.869,1600,0.0,1.0
2013-11-14,1.97,1.98,1.95,1.98,1100,1.97,1.98,1.95,1.98,1100,0.0,1.0
2013-11-15,1.9,1.9167,1.9,1.9,16000,1.9,1.9167,1.9,1.9,16000,0.0,1.0
2013-11-18,1.7169,1.88,1.69,1.8601,10000,1.7169,1.88,1.69,1.8601,10000,0.0,1.0
2013-11-19,1.691,1.691,1.69,1.69,200,1.691,1.691,1.69,1.69,200,0.0,1.0
2013-11-20,1.74,1.78,1.65,1.7,7800,1.74,1.78,1.65,1.7,7800,0.0,1.0
2013-11-21,1.74,1.74,1.74,1.74,0,1.74,1.74,1.74,1.74,0,0.0,1.0
2013-11-22,1.74,1.74,1.74,1.74,0,1.74,1.74,1.74,1.74,0,0.0,1.0
2013-11-25,1.74,1.74,1.74,1.74,0,1.74,1.74,1.74,1.74,0,0.0,1.0
2013-11-26,1.78,1.78,1.74,1.74,400,1.78,1.78,1.74,1.74,400,0.0,1.0
2013-11-27,1.8,1.8,1.7999,1.7999,1000,1.8,1.8,1.7999,1.7999,1000,0.0,1.0
2013-11-29,1.64,1.75,1.64,1.75,22200,1.64,1.75,1.64,1.75,22200,0.0,1.0
2013-12-02,1.65,1.7498,1.64,1.64,2100,1.65,1.7498,1.64,1.64,2100,0.0,1.0
2013-12-03,1.6,1.7,1.6,1.7,3800,1.6,1.7,1.6,1.7,3800,0.0,1.0
2013-12-04,1.55,1.63,1.55,1.63,4300,1.55,1.63,1.55,1.63,4300,0.0,1.0
2013-12-05,1.609,1.61,1.6,1.6,1100,1.609,1.61,1.6,1.6,1100,0.0,1.0
2013-12-06,1.54,1.57,1.54,1.57,2200,1.54,1.57,1.54,1.57,2200,0.0,1.0
2013-12-09,1.51,1.53,1.51,1.53,2700,1.51,1.53,1.51,1.53,2700,0.0,1.0
2013-12-10,1.4696,1.48,1.45,1.48,3200,1.4696,1.48,1.45,1.48,3200,0.0,1.0
2013-12-11,1.2001,1.414,1.2,1.41,17900,1.2001,1.414,1.2,1.41,17900,0.0,1.0
2013-12-12,1.3,1.3,1.25,1.25,14100,1.3,1.3,1.25,1.25,14100,0.0,1.0
2013-12-13,1.34,1.43,1.28,1.29,19700,1.34,1.43,1.28,1.29,19700,0.0,1.0
2013-12-16,1.2786,1.34,1.2786,1.34,500,1.2786,1.34,1.2786,1.34,500,0.0,1.0
2013-12-17,1.27,1.32,1.26,1.32,5300,1.27,1.32,1.26,1.32,5300,0.0,1.0
2013-12-18,1.212,1.28,1.15,1.25,7200,1.212,1.28,1.15,1.25,7200,0.0,1.0
2013-12-19,1.28,1.3,1.2,1.2,7500,1.28,1.3,1.2,1.2,7500,0.0,1.0
2013-12-20,1.28,1.3101,1.28,1.28,4400,1.28,1.3101,1.28,1.28,4400,0.0,1.0
2013-12-23,1.34,1.35,1.27,1.35,2800,1.34,1.35,1.27,1.35,2800,0.0,1.0
2013-12-24,1.36,1.38,1.25,1.38,7900,1.36,1.38,1.25,1.38,7900,0.0,1.0
2013-12-26,1.31,1.3664,1.25,1.26,4300,1.31,1.3664,1.25,1.26,4300,0.0,1.0
2013-12-27,1.36,1.36,1.35,1.35,700,1.36,1.36,1.35,1.35,700,0.0,1.0
2013-12-30,1.36,1.3812,1.36,1.3812,5000,1.36,1.3812,1.36,1.3812,5000,0.0,1.0
2013-12-31,1.52,1.53,1.389,1.389,5300,1.52,1.53,1.389,1.389,5300,0.0,1.0
2014-01-02,1.67,1.67,1.56,1.56,4500,1.67,1.67,1.56,1.56,4500,0.0,1.0
2014-01-03,1.6732,1.6732,1.6732,1.6732,200,1.6732,1.6732,1.6732,1.6732,200,0.0,1.0
2014-01-06,1.75,1.75,1.75,1.75,400,1.75,1.75,1.75,1.75,400,0.0,1.0
2014-01-07,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2014-01-08,1.67,1.67,1.67,1.67,900,1.67,1.67,1.67,1.67,900,0.0,1.0
2014-01-09,1.67,1.67,1.67,1.67,500,1.67,1.67,1.67,1.67,500,0.0,1.0
2014-01-10,1.64,1.64,1.555,1.6157,1900,1.64,1.64,1.555,1.6157,1900,0.0,1.0
2014-01-13,1.638,1.638,1.638,1.638,100,1.638,1.638,1.638,1.638,100,0.0,1.0
2014-01-14,1.5971,1.5971,1.5971,1.5971,500,1.5971,1.5971,1.5971,1.5971,500,0.0,1.0
2014-01-15,1.31,1.49,1.15,1.49,58200,1.31,1.49,1.15,1.49,58200,0.0,1.0
2014-01-16,1.16,1.37,1.1201,1.369,56200,1.16,1.37,1.1201,1.369,56200,0.0,1.0
2014-01-17,1.08,1.28,1.08,1.28,74300,1.08,1.28,1.08,1.28,74300,0.0,1.0
2014-01-21,1.1669,1.17,1.08,1.08,28000,1.1669,1.17,1.08,1.08,28000,0.0,1.0
2014-01-22,1.2105,1.25,1.2,1.25,12300,1.2105,1.25,1.2,1.25,12300,0.0,1.0
2014-01-23,1.25,1.28,1.15,1.22,15900,1.25,1.28,1.15,1.22,15900,0.0,1.0
2014-01-24,1.27,1.27,1.14,1.2319,11800,1.27,1.27,1.14,1.2319,11800,0.0,1.0
2014-01-27,1.32,1.35,1.1692,1.1692,1400,1.32,1.35,1.1692,1.1692,1400,0.0,1.0
2014-01-28,1.34,1.39,1.338,1.39,23900,1.34,1.39,1.338,1.39,23900,0.0,1.0
2014-01-29,1.32,1.35,1.17,1.35,7700,1.32,1.35,1.17,1.35,7700,0.0,1.0
2014-01-30,1.34,1.34,1.282,1.33,700,1.34,1.34,1.282,1.33,700,0.0,1.0
2014-01-31,1.24,1.3301,1.2001,1.33,7400,1.24,1.3301,1.2001,1.33,7400,0.0,1.0
2014-02-03,1.19,1.19,1.18,1.18,13000,1.19,1.19,1.18,1.18,13000,0.0,1.0
2014-02-04,1.18,1.19,1.18,1.18,3700,1.18,1.19,1.18,1.18,3700,0.0,1.0
2014-02-05,1.2601,1.36,1.11,1.1296,16300,1.2601,1.36,1.11,1.1296,16300,0.0,1.0
2014-02-06,1.34,1.34,1.2644,1.28,3800,1.34,1.34,1.2644,1.28,3800,0.0,1.0
2014-02-07,1.34,1.34,1.34,1.34,0,1.34,1.34,1.34,1.34,0,0.0,1.0
2014-02-10,1.2248,1.34,1.19,1.34,9200,1.2248,1.34,1.19,1.34,9200,0.0,1.0
2014-02-11,1.2464,1.34,1.22,1.32,21800,1.2464,1.34,1.22,1.32,21800,0.0,1.0
2014-02-12,1.25,1.25,1.25,1.25,5100,1.25,1.25,1.25,1.25,5100,0.0,1.0
2014-02-13,1.24,1.24,1.24,1.24,400,1.24,1.24,1.24,1.24,400,0.0,1.0
2014-02-14,1.24,1.24,1.24,1.24,0,1.24,1.24,1.24,1.24,0,0.0,1.0
2014-02-18,1.24,1.25,1.24,1.25,1600,1.24,1.25,1.24,1.25,1600,0.0,1.0
2014-02-19,1.33,1.38,1.25,1.25,28900,1.33,1.38,1.25,1.25,28900,0.0,1.0
2014-02-20,1.2,1.45,1.188,1.38,16200,1.2,1.45,1.188,1.38,16200,0.0,1.0
2014-02-21,1.22,1.23,1.2032,1.2201,4600,1.22,1.23,1.2032,1.2201,4600,0.0,1.0
2014-02-24,1.22,1.23,1.22,1.23,7500,1.22,1.23,1.22,1.23,7500,0.0,1.0
2014-02-25,1.23,1.23,1.22,1.22,2300,1.23,1.23,1.22,1.22,2300,0.0,1.0
2014-02-26,1.18,1.22,1.16,1.22,5700,1.18,1.22,1.16,1.22,5700,0.0,1.0
2014-02-27,1.1505,1.19,1.12,1.19,20700,1.1505,1.19,1.12,1.19,20700,0.0,1.0
2014-02-28,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2014-03-03,1.15,1.15,1.1301,1.1301,600,1.15,1.15,1.1301,1.1301,600,0.0,1.0
2014-03-04,1.1232,1.15,1.1232,1.15,5500,1.1232,1.15,1.1232,1.15,5500,0.0,1.0
2014-03-05,1.1,1.118,1.1,1.1,3400,1.1,1.118,1.1,1.1,3400,0.0,1.0
2014-03-06,1.15,1.15,1.0801,1.0801,1500,1.15,1.15,1.0801,1.0801,1500,0.0,1.0
2014-03-07,1.2,1.32,1.16,1.16,43500,1.2,1.32,1.16,1.16,43500,0.0,1.0
2014-03-10,1.18,1.18,1.168,1.18,1200,1.18,1.18,1.168,1.18,1200,0.0,1.0
2014-03-11,1.21,1.25,1.16,1.16,9900,1.21,1.25,1.16,1.16,9900,0.0,1.0
2014-03-12,1.21,1.21,1.21,1.21,0,1.21,1.21,1.21,1.21,0,0.0,1.0
2014-03-13,1.25,1.25,1.2101,1.2101,14900,1.25,1.25,1.2101,1.2101,14900,0.0,1.0
2014-03-14,1.25,1.2899,1.25,1.25,2100,1.25,1.2899,1.25,1.25,2100,0.0,1.0
2014-03-17,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2014-03-18,1.237,1.239,1.237,1.239,1000,1.237,1.239,1.237,1.239,1000,0.0,1.0
2014-03-19,1.2232,1.23,1.2232,1.23,300,1.2232,1.23,1.2232,1.23,300,0.0,1.0
2014-03-20,1.25,1.28,1.24,1.28,14200,1.25,1.28,1.24,1.28,14200,0.0,1.0
2014-03-21,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2014-03-24,1.21,1.21,1.21,1.21,2400,1.21,1.21,1.21,1.21,2400,0.0,1.0
2014-03-25,1.21,1.21,1.21,1.21,0,1.21,1.21,1.21,1.21,0,0.0,1.0
2014-03-26,1.1901,1.21,1.1901,1.21,1100,1.1901,1.21,1.1901,1.21,1100,0.0,1.0
2014-03-27,1.1904,1.21,1.19,1.21,3900,1.1904,1.21,1.19,1.21,3900,0.0,1.0
2014-03-28,1.1,1.16,1.07,1.16,56500,1.1,1.16,1.07,1.16,56500,0.0,1.0
2014-03-31,1.08,1.12,1.08,1.1025,33200,1.08,1.12,1.08,1.1025,33200,0.0,1.0
2014-04-01,1.122,1.122,1.122,1.122,400,1.122,1.122,1.122,1.122,400,0.0,1.0
2014-04-02,1.16,1.189,1.14,1.14,3900,1.16,1.189,1.14,1.14,3900,0.0,1.0
2014-04-03,1.249,1.2536,1.21,1.2536,2100,1.249,1.2536,1.21,1.2536,2100,0.0,1.0
2014-04-04,1.249,1.249,1.249,1.249,600,1.249,1.249,1.249,1.249,600,0.0,1.0
2014-04-07,1.2029,1.2029,1.2029,1.2029,5000,1.2029,1.2029,1.2029,1.2029,5000,0.0,1.0
2014-04-08,1.2,1.26,1.2,1.26,15600,1.2,1.26,1.2,1.26,15600,0.0,1.0
2014-04-09,1.21,1.21,1.21,1.21,100,1.21,1.21,1.21,1.21,100,0.0,1.0
2014-04-10,1.2,1.2101,1.2,1.2101,3800,1.2,1.2101,1.2,1.2101,3800,0.0,1.0
2014-04-11,1.21,1.27,1.21,1.25,12100,1.21,1.27,1.21,1.25,12100,0.0,1.0
2014-04-14,1.21,1.21,1.21,1.21,0,1.21,1.21,1.21,1.21,0,0.0,1.0
2014-04-15,1.21,1.21,1.21,1.21,0,1.21,1.21,1.21,1.21,0,0.0,1.0
2014-04-16,1.22,1.27,1.2078,1.27,2100,1.22,1.27,1.2078,1.27,2100,0.0,1.0
2014-04-17,1.24,1.25,1.24,1.25,1800,1.24,1.25,1.24,1.25,1800,0.0,1.0
2014-04-21,1.1666,1.26,1.15,1.26,10800,1.1666,1.26,1.15,1.26,10800,0.0,1.0
2014-04-22,1.2401,1.26,1.21,1.21,2900,1.2401,1.26,1.21,1.21,2900,0.0,1.0
2014-04-23,1.2301,1.257,1.23,1.23,7100,1.2301,1.257,1.23,1.23,7100,0.0,1.0
2014-04-24,1.237,1.239,1.237,1.239,1300,1.237,1.239,1.237,1.239,1300,0.0,1.0
2014-04-25,1.2299,1.23,1.2201,1.2201,500,1.2299,1.23,1.2201,1.2201,500,0.0,1.0
2014-04-28,1.22,1.23,1.2104,1.23,6100,1.22,1.23,1.2104,1.23,6100,0.0,1.0
2014-04-29,1.197,1.2001,1.197,1.2001,1800,1.197,1.2001,1.197,1.2001,1800,0.0,1.0
2014-04-30,1.21,1.23,1.21,1.23,6400,1.21,1.23,1.21,1.23,6400,0.0,1.0
2014-05-01,1.22,1.22,1.219,1.22,4400,1.22,1.22,1.219,1.22,4400,0.0,1.0
2014-05-02,1.2,1.25,1.2,1.2,19500,1.2,1.25,1.2,1.2,19500,0.0,1.0
2014-05-05,1.2,1.2,1.2,1.2,5100,1.2,1.2,1.2,1.2,5100,0.0,1.0
2014-05-06,1.2,1.2,1.15,1.2,29200,1.2,1.2,1.15,1.2,29200,0.0,1.0
2014-05-07,1.22,1.221,1.19,1.19,12000,1.22,1.221,1.19,1.19,12000,0.0,1.0
2014-05-08,1.22,1.22,1.22,1.22,0,1.22,1.22,1.22,1.22,0,0.0,1.0
2014-05-09,1.1999,1.2,1.19,1.19,1000,1.1999,1.2,1.19,1.19,1000,0.0,1.0
2014-05-12,1.1899,1.1899,1.1899,1.1899,1500,1.1899,1.1899,1.1899,1.1899,1500,0.0,1.0
2014-05-13,1.1673,1.1673,1.1673,1.1673,300,1.1673,1.1673,1.1673,1.1673,300,0.0,1.0
2014-05-14,1.2,1.2,1.2,1.2,3900,1.2,1.2,1.2,1.2,3900,0.0,1.0
2014-05-15,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2014-05-16,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2014-05-19,1.19,1.19,1.17,1.17,13900,1.19,1.19,1.17,1.17,13900,0.0,1.0
2014-05-20,1.18,1.197,1.1,1.1,11300,1.18,1.197,1.1,1.1,11300,0.0,1.0
2014-05-21,1.18,1.18,1.18,1.18,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2014-05-22,1.18,1.19,1.167,1.169,5600,1.18,1.19,1.167,1.169,5600,0.0,1.0
2014-05-23,1.16,1.187,1.16,1.18,11700,1.16,1.187,1.16,1.18,11700,0.0,1.0
2014-05-27,1.16,1.16,1.16,1.16,0,1.16,1.16,1.16,1.16,0,0.0,1.0
2014-05-28,1.16,1.16,1.16,1.16,0,1.16,1.16,1.16,1.16,0,0.0,1.0
2014-05-29,1.16,1.16,1.16,1.16,0,1.16,1.16,1.16,1.16,0,0.0,1.0
2014-05-30,1.18,1.18,1.15,1.16,800,1.18,1.18,1.15,1.16,800,0.0,1.0
2014-06-02,1.2,1.215,1.17,1.17,2500,1.2,1.215,1.17,1.17,2500,0.0,1.0
2014-06-03,1.217,1.22,1.217,1.219,800,1.217,1.22,1.217,1.219,800,0.0,1.0
2014-06-04,1.22,1.22,1.22,1.22,0,1.22,1.22,1.22,1.22,0,0.0,1.0
2014-06-05,1.22,1.22,1.1872,1.1872,200,1.22,1.22,1.1872,1.1872,200,0.0,1.0
2014-06-06,1.23,1.23,1.22,1.22,1800,1.23,1.23,1.22,1.22,1800,0.0,1.0
2014-06-09,1.18,1.2,1.15,1.2,1700,1.18,1.2,1.15,1.2,1700,0.0,1.0
2014-06-10,1.1501,1.1501,1.15,1.1501,500,1.1501,1.1501,1.15,1.1501,500,0.0,1.0
2014-06-11,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2014-06-12,1.197,1.197,1.15,1.15,1900,1.197,1.197,1.15,1.15,1900,0.0,1.0
2014-06-13,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2014-06-16,1.17,1.17,1.169,1.169,1200,1.17,1.17,1.169,1.169,1200,0.0,1.0
2014-06-17,1.2,1.2,1.15,1.15,300,1.2,1.2,1.15,1.15,300,0.0,1.0
2014-06-18,1.15,1.15,1.12,1.15,1000,1.15,1.15,1.12,1.15,1000,0.0,1.0
2014-06-19,1.187,1.187,1.15,1.15,800,1.187,1.187,1.15,1.15,800,0.0,1.0
2014-06-20,1.1501,1.1501,1.1501,1.1501,100,1.1501,1.1501,1.1501,1.1501,100,0.0,1.0
2014-06-23,1.15,1.15,1.15,1.15,25000,1.15,1.15,1.15,1.15,25000,0.0,1.0
2014-06-24,1.17,1.17,1.15,1.16,5200,1.17,1.17,1.15,1.16,5200,0.0,1.0
2014-06-25,1.15,1.1501,1.15,1.1501,500,1.15,1.1501,1.15,1.1501,500,0.0,1.0
2014-06-26,1.17,1.17,1.15,1.15,10300,1.17,1.17,1.15,1.15,10300,0.0,1.0
2014-06-27,1.17,1.17,1.17,1.17,0,1.17,1.17,1.17,1.17,0,0.0,1.0
2014-06-30,1.17,1.17,1.17,1.17,0,1.17,1.17,1.17,1.17,0,0.0,1.0
2014-07-01,1.1401,1.1401,1.1401,1.1401,300,1.1401,1.1401,1.1401,1.1401,300,0.0,1.0
2014-07-02,1.15,1.15,1.13,1.13,2700,1.15,1.15,1.13,1.13,2700,0.0,1.0
2014-07-03,1.1771,1.1771,1.1771,1.1771,200,1.1771,1.1771,1.1771,1.1771,200,0.0,1.0
2014-07-07,1.189,1.189,1.15,1.15,1100,1.189,1.189,1.15,1.15,1100,0.0,1.0
2014-07-08,1.15,1.15,1.15,1.15,600,1.15,1.15,1.15,1.15,600,0.0,1.0
2014-07-09,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2014-07-10,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2014-07-11,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2014-07-14,1.21,1.25,1.11,1.17,83400,1.21,1.25,1.11,1.17,83400,0.0,1.0
2014-07-15,1.25,1.25,1.23,1.23,1800,1.25,1.25,1.23,1.23,1800,0.0,1.0
2014-07-16,1.25,1.25,1.23,1.23,600,1.25,1.25,1.23,1.23,600,0.0,1.0
2014-07-17,1.25,1.25,1.21,1.21,400,1.25,1.25,1.21,1.21,400,0.0,1.0
2014-07-18,1.41,1.58,1.11,1.21,87500,1.41,1.58,1.11,1.21,87500,0.0,1.0
2014-07-21,1.49,1.58,1.26,1.39,66600,1.49,1.58,1.26,1.39,66600,0.0,1.0
2014-07-22,1.369,1.51,1.36,1.51,9900,1.369,1.51,1.36,1.51,9900,0.0,1.0
2014-07-23,1.44,1.44,1.31,1.43,5000,1.44,1.44,1.31,1.43,5000,0.0,1.0
2014-07-24,1.33,1.39,1.31,1.31,9100,1.33,1.39,1.31,1.31,9100,0.0,1.0
2014-07-25,1.31,1.31,1.28,1.31,8200,1.31,1.31,1.28,1.31,8200,0.0,1.0
2014-07-28,1.36,1.38,1.29,1.2901,24100,1.36,1.38,1.29,1.2901,24100,0.0,1.0
2014-07-29,1.47,1.65,1.38,1.4,69600,1.47,1.65,1.38,1.4,69600,0.0,1.0
2014-07-30,1.4601,1.5399,1.35,1.49,9400,1.4601,1.5399,1.35,1.49,9400,0.0,1.0
2014-07-31,1.26,1.4501,1.17,1.4501,50800,1.26,1.4501,1.17,1.4501,50800,0.0,1.0
2014-08-01,1.37,1.47,1.18,1.21,138100,1.37,1.47,1.18,1.21,138100,0.0,1.0
2014-08-04,1.39,1.48,1.37,1.48,7900,1.39,1.48,1.37,1.48,7900,0.0,1.0
2014-08-05,1.38,1.39,1.38,1.39,1600,1.38,1.39,1.38,1.39,1600,0.0,1.0
2014-08-06,1.25,1.43,1.19,1.4,15200,1.25,1.43,1.19,1.4,15200,0.0,1.0
2014-08-07,1.24,1.39,1.184,1.184,27700,1.24,1.39,1.184,1.184,27700,0.0,1.0
2014-08-08,1.235,1.31,1.23,1.28,7000,1.235,1.31,1.23,1.28,7000,0.0,1.0
2014-08-11,1.24,1.24,1.24,1.24,300,1.24,1.24,1.24,1.24,300,0.0,1.0
2014-08-12,1.22,1.3,1.22,1.24,9400,1.22,1.3,1.22,1.24,9400,0.0,1.0
2014-08-13,1.19,1.3,1.19,1.28,26800,1.19,1.3,1.19,1.28,26800,0.0,1.0
2014-08-14,1.19,1.25,1.19,1.21,23700,1.19,1.25,1.19,1.21,23700,0.0,1.0
2014-08-15,1.2,1.2,1.19,1.19,2100,1.2,1.2,1.19,1.19,2100,0.0,1.0
2014-08-18,1.21,1.22,1.2018,1.2018,600,1.21,1.22,1.2018,1.2018,600,0.0,1.0
2014-08-19,1.21,1.21,1.1501,1.19,3500,1.21,1.21,1.1501,1.19,3500,0.0,1.0
2014-08-20,1.21,1.21,1.21,1.21,0,1.21,1.21,1.21,1.21,0,0.0,1.0
2014-08-21,1.21,1.21,1.21,1.21,0,1.21,1.21,1.21,1.21,0,0.0,1.0
2014-08-22,1.1512,1.174,1.15,1.174,400,1.1512,1.174,1.15,1.174,400,0.0,1.0
2014-08-25,1.1301,1.14,1.13,1.13,2300,1.1301,1.14,1.13,1.13,2300,0.0,1.0
2014-08-26,1.15,1.1972,1.13,1.13,3200,1.15,1.1972,1.13,1.13,3200,0.0,1.0
2014-08-27,1.14,1.15,1.14,1.15,700,1.14,1.15,1.14,1.15,700,0.0,1.0
2014-08-28,1.18,1.18,1.18,1.18,800,1.18,1.18,1.18,1.18,800,0.0,1.0
2014-08-29,1.14,1.1401,1.14,1.1401,3700,1.14,1.1401,1.14,1.1401,3700,0.0,1.0
2014-09-02,1.08,1.14,1.0799,1.14,4700,1.08,1.14,1.0799,1.14,4700,0.0,1.0
2014-09-03,1.0517,1.12,1.02,1.0899,10500,1.0517,1.12,1.02,1.0899,10500,0.0,1.0
2014-09-04,1.09,1.14,1.05,1.08,28000,1.09,1.14,1.05,1.08,28000,0.0,1.0
2014-09-05,1.0832,1.0977,1.05,1.05,6700,1.0832,1.0977,1.05,1.05,6700,0.0,1.0
2014-09-08,1.09,1.12,1.09,1.12,10700,1.09,1.12,1.09,1.12,10700,0.0,1.0
2014-09-09,1.04,1.06,1.023,1.05,15400,1.04,1.06,1.023,1.05,15400,0.0,1.0
2014-09-10,1.08,1.08,1.08,1.08,200,1.08,1.08,1.08,1.08,200,0.0,1.0
2014-09-11,1.003,1.05,1.003,1.05,400,1.003,1.05,1.003,1.05,400,0.0,1.0
2014-09-12,1.0501,1.07,1.03,1.0301,5400,1.0501,1.07,1.03,1.0301,5400,0.0,1.0
2014-09-15,1.06,1.062,1.06,1.06,3300,1.06,1.062,1.06,1.06,3300,0.0,1.0
2014-09-16,1.006,1.08,0.99,1.03,8300,1.006,1.08,0.99,1.03,8300,0.0,1.0
2014-09-17,1.0,1.0148,1.0,1.004,1100,1.0,1.0148,1.0,1.004,1100,0.0,1.0
2014-09-18,1.0299,1.03,1.0,1.0132,900,1.0299,1.03,1.0,1.0132,900,0.0,1.0
2014-09-19,0.99,0.9901,0.99,0.99,3000,0.99,0.9901,0.99,0.99,3000,0.0,1.0
2014-09-22,0.99,0.99,0.99,0.99,0,0.99,0.99,0.99,0.99,0,0.0,1.0
2014-09-23,0.99,1.03,0.99,1.01,900,0.99,1.03,0.99,1.01,900,0.0,1.0
2014-09-24,1.02,1.02,1.02,1.02,817,1.02,1.02,1.02,1.02,817,0.0,1.0
2014-09-25,1.02,1.02,1.02,1.02,141,1.02,1.02,1.02,1.02,141,0.0,1.0
2014-09-26,0.982,1.0299,0.982,1.0299,8084,0.982,1.0299,0.982,1.0299,8084,0.0,1.0
2014-09-29,1.01,1.04,0.99,0.99,15100,1.01,1.04,0.99,0.99,15100,0.0,1.0
2014-10-01,1.01,1.01,1.01,1.01,8,1.01,1.01,1.01,1.01,8,0.0,1.0
2014-10-02,1.16,1.17,0.85,0.998,44280,1.16,1.17,0.85,0.998,44280,0.0,1.0
2014-10-03,1.3,1.32,0.971,1.18,98098,1.3,1.32,0.971,1.18,98098,0.0,1.0
2014-10-06,1.28,1.41,1.16,1.41,47598,1.28,1.41,1.16,1.41,47598,0.0,1.0
2014-10-07,1.21,1.36,1.18,1.36,50494,1.21,1.36,1.18,1.36,50494,0.0,1.0
2014-10-08,1.2,1.27,1.15,1.27,28509,1.2,1.27,1.15,1.27,28509,0.0,1.0
2014-10-09,1.12,1.24,1.12,1.18,10477,1.12,1.24,1.12,1.18,10477,0.0,1.0
2014-10-10,1.06,1.28,1.04,1.28,4610,1.06,1.28,1.04,1.28,4610,0.0,1.0
2014-10-13,1.01,1.1,1.01,1.06,1900,1.01,1.1,1.01,1.06,1900,0.0,1.0
2014-10-14,0.96,1.01,0.9,1.01,9453,0.96,1.01,0.9,1.01,9453,0.0,1.0
2014-10-15,0.97,0.9899,0.97,0.9732,2640,0.97,0.9899,0.97,0.9732,2640,0.0,1.0
2014-10-16,0.96,0.98,0.96,0.98,300,0.96,0.98,0.96,0.98,300,0.0,1.0
2014-10-17,0.96,0.97,0.96,0.97,10000,0.96,0.97,0.96,0.97,10000,0.0,1.0
2014-10-20,0.97,0.97,0.97,0.97,1100,0.97,0.97,0.97,0.97,1100,0.0,1.0
2014-10-21,1.26,1.3,0.81,0.97,125960,1.26,1.3,0.81,0.97,125960,0.0,1.0
2014-10-22,1.01,1.28,1.01,1.2,96714,1.01,1.28,1.01,1.2,96714,0.0,1.0
2014-10-23,1.0301,1.42,1.0,1.09,143178,1.0301,1.42,1.0,1.09,143178,0.0,1.0
2014-10-24,1.08,1.15,1.08,1.08,11329,1.08,1.15,1.08,1.08,11329,0.0,1.0
2014-10-27,1.06,1.07,1.06,1.06,6628,1.06,1.07,1.06,1.06,6628,0.0,1.0
2014-10-28,1.06,1.0748,1.06,1.06,7420,1.06,1.0748,1.06,1.06,7420,0.0,1.0
2014-10-29,1.1,1.1,1.09,1.09,2700,1.1,1.1,1.09,1.09,2700,0.0,1.0
2014-10-30,1.09,1.1,1.09,1.1,400,1.09,1.1,1.09,1.1,400,0.0,1.0
2014-10-31,1.06,1.12,1.06,1.12,4500,1.06,1.12,1.06,1.12,4500,0.0,1.0
2014-11-03,1.09,1.1,1.06,1.07,7349,1.09,1.1,1.06,1.07,7349,0.0,1.0
2014-11-04,0.92,1.09,0.92,1.09,18361,0.92,1.09,0.92,1.09,18361,0.0,1.0
2014-11-05,0.9532,0.99,0.93,0.93,4912,0.9532,0.99,0.93,0.93,4912,0.0,1.0
2014-11-06,0.97,0.97,0.95,0.95,1000,0.97,0.97,0.95,0.95,1000,0.0,1.0
2014-11-07,0.94,0.95,0.94,0.95,2515,0.94,0.95,0.94,0.95,2515,0.0,1.0
2014-11-10,0.962,0.9679,0.9499,0.9499,10316,0.962,0.9679,0.9499,0.9499,10316,0.0,1.0
2014-11-11,0.94,0.94,0.94,0.94,520,0.94,0.94,0.94,0.94,520,0.0,1.0
2014-11-12,0.96,0.96,0.94,0.95,7885,0.96,0.96,0.94,0.95,7885,0.0,1.0
2014-11-13,0.96,0.96,0.96,0.96,0,0.96,0.96,0.96,0.96,0,0.0,1.0
2014-11-14,0.99,1.1,0.9579,0.9579,37658,0.99,1.1,0.9579,0.9579,37658,0.0,1.0
2014-11-17,0.985,0.985,0.9645,0.9645,615,0.985,0.985,0.9645,0.9645,615,0.0,1.0
2014-11-18,0.985,0.985,0.985,0.985,0,0.985,0.985,0.985,0.985,0,0.0,1.0
2014-11-19,0.96,0.99,0.96,0.99,1720,0.96,0.99,0.96,0.99,1720,0.0,1.0
2014-11-20,1.33,1.4,1.04,1.0499,151506,1.33,1.4,1.04,1.0499,151506,0.0,1.0
2014-11-21,1.4801,1.6999,1.2001,1.3,273719,1.4801,1.6999,1.2001,1.3,273719,0.0,1.0
2014-11-24,1.502,1.59,1.46,1.56,46870,1.502,1.59,1.46,1.56,46870,0.0,1.0
2014-11-25,1.45,1.59,1.38,1.49,102589,1.45,1.59,1.38,1.49,102589,0.0,1.0
2014-11-26,1.532,1.55,1.475,1.5,57123,1.532,1.55,1.475,1.5,57123,0.0,1.0
2014-11-28,1.4979,1.55,1.47,1.55,12429,1.4979,1.55,1.47,1.55,12429,0.0,1.0
2014-12-01,1.54,1.55,1.47,1.47,7086,1.54,1.55,1.47,1.47,7086,0.0,1.0
2014-12-02,1.5264,1.5264,1.5264,1.5264,1000,1.5264,1.5264,1.5264,1.5264,1000,0.0,1.0
2014-12-03,1.62,1.67,1.54,1.56,91552,1.62,1.67,1.54,1.56,91552,0.0,1.0
2014-12-04,1.44,1.62,1.24,1.62,53717,1.44,1.62,1.24,1.62,53717,0.0,1.0
2014-12-05,1.28,1.43,1.28,1.39,38989,1.28,1.43,1.28,1.39,38989,0.0,1.0
2014-12-08,1.4,1.4,1.28,1.29,6202,1.4,1.4,1.28,1.29,6202,0.0,1.0
2014-12-09,1.29,1.37,1.28,1.29,4505,1.29,1.37,1.28,1.29,4505,0.0,1.0
2014-12-10,1.42,1.42,1.34,1.34,6318,1.42,1.42,1.34,1.34,6318,0.0,1.0
2014-12-11,1.48,1.49,1.42,1.43,21350,1.48,1.49,1.42,1.43,21350,0.0,1.0
2014-12-12,1.4,1.48,1.37,1.43,25328,1.4,1.48,1.37,1.43,25328,0.0,1.0
2014-12-15,1.41,1.41,1.3301,1.4,13473,1.41,1.41,1.3301,1.4,13473,0.0,1.0
2014-12-16,1.41,1.41,1.4,1.4,7268,1.41,1.41,1.4,1.4,7268,0.0,1.0
2014-12-17,1.39,1.57,1.3131,1.48,39677,1.39,1.57,1.3131,1.48,39677,0.0,1.0
2014-12-18,1.49,1.505,1.3005,1.35,39134,1.49,1.505,1.3005,1.35,39134,0.0,1.0
2014-12-19,1.44,1.55,1.38,1.48,35603,1.44,1.55,1.38,1.48,35603,0.0,1.0
2014-12-22,1.43,1.43,1.43,1.43,208,1.43,1.43,1.43,1.43,208,0.0,1.0
2014-12-23,1.46,1.47,1.4,1.46,8200,1.46,1.47,1.4,1.46,8200,0.0,1.0
2014-12-24,1.66,1.8,1.4301,1.4301,41149,1.66,1.8,1.4301,1.4301,41149,0.0,1.0
2014-12-26,1.8499,1.85,1.57,1.57,17673,1.8499,1.85,1.57,1.57,17673,0.0,1.0
2014-12-29,2.1001,2.15,1.7301,1.87,67071,2.1001,2.15,1.7301,1.87,67071,0.0,1.0
2014-12-30,1.9096,2.09,1.88,2.09,25934,1.9096,2.09,1.88,2.09,25934,0.0,1.0
2014-12-31,1.91,1.97,1.9,1.9,10473,1.91,1.97,1.9,1.9,10473,0.0,1.0
2015-01-02,1.9396,1.969,1.9396,1.969,4557,1.9396,1.969,1.9396,1.969,4557,0.0,1.0
2015-01-05,1.7,1.85,1.65,1.85,9616,1.7,1.85,1.65,1.85,9616,0.0,1.0
2015-01-06,1.7329,1.7329,1.7329,1.7329,298,1.7329,1.7329,1.7329,1.7329,298,0.0,1.0
2015-01-07,1.74,1.742,1.51,1.742,49990,1.74,1.742,1.51,1.742,49990,0.0,1.0
2015-01-08,1.81,1.95,1.71,1.77,43338,1.81,1.95,1.71,1.77,43338,0.0,1.0
2015-01-09,1.769,1.8,1.74,1.8,3747,1.769,1.8,1.74,1.8,3747,0.0,1.0
2015-01-12,1.55,1.6799,1.35,1.35,29514,1.55,1.6799,1.35,1.35,29514,0.0,1.0
2015-01-13,1.44,1.76,1.39,1.55,100310,1.44,1.76,1.39,1.55,100310,0.0,1.0
2015-01-14,1.44,1.51,1.42,1.51,7721,1.44,1.51,1.42,1.51,7721,0.0,1.0
2015-01-15,1.46,1.7,1.45,1.7,39201,1.46,1.7,1.45,1.7,39201,0.0,1.0
2015-01-16,1.41,1.53,1.4,1.53,5476,1.41,1.53,1.4,1.53,5476,0.0,1.0
2015-01-20,1.5,1.5,1.4412,1.45,3948,1.5,1.5,1.4412,1.45,3948,0.0,1.0
2015-01-21,1.4784,1.48,1.35,1.35,12547,1.4784,1.48,1.35,1.35,12547,0.0,1.0
2015-01-22,1.44,1.52,1.44,1.5,19399,1.44,1.52,1.44,1.5,19399,0.0,1.0
2015-01-23,1.3999,1.48,1.29,1.48,4373,1.3999,1.48,1.29,1.48,4373,0.0,1.0
2015-01-26,1.41,1.41,1.35,1.359,1763,1.41,1.41,1.35,1.359,1763,0.0,1.0
2015-01-27,1.42,1.42,1.36,1.36,1757,1.42,1.42,1.36,1.36,1757,0.0,1.0
2015-01-28,1.41,1.41,1.41,1.41,1000,1.41,1.41,1.41,1.41,1000,0.0,1.0
2015-01-29,1.3701,1.44,1.37,1.3701,9700,1.3701,1.44,1.37,1.3701,9700,0.0,1.0
2015-01-30,1.33,1.39,1.33,1.39,8552,1.33,1.39,1.33,1.39,8552,0.0,1.0
2015-02-02,1.27,1.35,1.27,1.35,3710,1.27,1.35,1.27,1.35,3710,0.0,1.0
2015-02-03,1.3199,1.3199,1.25,1.25,3100,1.3199,1.3199,1.25,1.25,3100,0.0,1.0
2015-02-04,1.2,1.43,1.15,1.33,12380,1.2,1.43,1.15,1.33,12380,0.0,1.0
2015-02-05,1.27,1.27,1.23,1.23,2800,1.27,1.27,1.23,1.23,2800,0.0,1.0
2015-02-06,1.36,1.4,1.259,1.2599,28134,1.36,1.4,1.259,1.2599,28134,0.0,1.0
2015-02-09,1.36,1.3667,1.36,1.3667,750,1.36,1.3667,1.36,1.3667,750,0.0,1.0
2015-02-10,1.4301,1.44,1.3996,1.41,15400,1.4301,1.44,1.3996,1.41,15400,0.0,1.0
2015-02-11,1.44,1.4401,1.44,1.4401,1105,1.44,1.4401,1.44,1.4401,1105,0.0,1.0
2015-02-12,1.46,1.46,1.4438,1.4438,3678,1.46,1.46,1.4438,1.4438,3678,0.0,1.0
2015-02-13,1.41,1.47,1.41,1.47,935,1.41,1.47,1.41,1.47,935,0.0,1.0
2015-02-17,1.375,1.375,1.375,1.375,1302,1.375,1.375,1.375,1.375,1302,0.0,1.0
2015-02-18,1.38,1.38,1.38,1.38,370,1.38,1.38,1.38,1.38,370,0.0,1.0
2015-02-19,1.3632,1.3632,1.35,1.35,3300,1.3632,1.3632,1.35,1.35,3300,0.0,1.0
2015-02-20,1.3632,1.3632,1.3632,1.3632,0,1.3632,1.3632,1.3632,1.3632,0,0.0,1.0
2015-02-23,1.35,1.38,1.346,1.35,10440,1.35,1.38,1.346,1.35,10440,0.0,1.0
2015-02-24,1.32,1.34,1.31,1.318,3151,1.32,1.34,1.31,1.318,3151,0.0,1.0
2015-02-25,1.28,1.31,1.28,1.31,2401,1.28,1.31,1.28,1.31,2401,0.0,1.0
2015-02-26,1.27,1.27,1.25,1.25,1770,1.27,1.27,1.25,1.25,1770,0.0,1.0
2015-02-27,1.27,1.279,1.27,1.272,1084,1.27,1.279,1.27,1.272,1084,0.0,1.0
2015-03-02,1.27,1.27,1.27,1.27,50,1.27,1.27,1.27,1.27,50,0.0,1.0
2015-03-03,1.25,1.25,1.25,1.25,896,1.25,1.25,1.25,1.25,896,0.0,1.0
2015-03-04,1.25,1.25,1.25,1.25,704,1.25,1.25,1.25,1.25,704,0.0,1.0
2015-03-05,1.16,1.22,1.16,1.22,5973,1.16,1.22,1.16,1.22,5973,0.0,1.0
2015-03-06,1.23,1.2499,1.2,1.2,10386,1.23,1.2499,1.2,1.2,10386,0.0,1.0
2015-03-09,1.25,1.25,1.23,1.23,4700,1.25,1.25,1.23,1.23,4700,0.0,1.0
2015-03-10,1.23,1.23,1.22,1.22,610,1.23,1.23,1.22,1.22,610,0.0,1.0
2015-03-11,1.25,1.25,1.23,1.23,1125,1.25,1.25,1.23,1.23,1125,0.0,1.0
2015-03-12,1.24,1.29,1.24,1.27,6964,1.24,1.29,1.24,1.27,6964,0.0,1.0
2015-03-13,1.24,1.24,1.24,1.24,38,1.24,1.24,1.24,1.24,38,0.0,1.0
2015-03-16,1.2999,1.3,1.24,1.24,3463,1.2999,1.3,1.24,1.24,3463,0.0,1.0
2015-03-17,1.2999,1.2999,1.2999,1.2999,0,1.2999,1.2999,1.2999,1.2999,0,0.0,1.0
2015-03-18,1.2999,1.2999,1.2999,1.2999,0,1.2999,1.2999,1.2999,1.2999,0,0.0,1.0
2015-03-19,1.38,1.38,1.3,1.3,5215,1.38,1.38,1.3,1.3,5215,0.0,1.0
2015-03-20,1.35,1.41,1.16,1.35,25569,1.35,1.41,1.16,1.35,25569,0.0,1.0
2015-03-23,1.44,1.52,1.35,1.35,16650,1.44,1.52,1.35,1.35,16650,0.0,1.0
2015-03-24,1.41,1.47,1.41,1.42,8342,1.41,1.47,1.41,1.42,8342,0.0,1.0
2015-03-25,1.42,1.45,1.41,1.41,6389,1.42,1.45,1.41,1.41,6389,0.0,1.0
2015-03-26,1.4,1.47,1.4,1.41,4300,1.4,1.47,1.4,1.41,4300,0.0,1.0
2015-03-27,1.37,1.46,1.37,1.4,5100,1.37,1.46,1.37,1.4,5100,0.0,1.0
2015-03-30,1.23,1.4,1.23,1.37,14443,1.23,1.4,1.23,1.37,14443,0.0,1.0
2015-03-31,1.16,1.18,1.155,1.17,5917,1.16,1.18,1.155,1.17,5917,0.0,1.0
2015-04-01,1.12,1.2,1.12,1.2,1500,1.12,1.2,1.12,1.2,1500,0.0,1.0
2015-04-02,1.12,1.21,1.1,1.11,8098,1.12,1.21,1.1,1.11,8098,0.0,1.0
2015-04-06,1.12,1.12,1.1199,1.1199,2400,1.12,1.12,1.1199,1.1199,2400,0.0,1.0
2015-04-07,1.1,1.1,1.1,1.1,600,1.1,1.1,1.1,1.1,600,0.0,1.0
2015-04-08,1.2,1.29,1.0,1.1,45591,1.2,1.29,1.0,1.1,45591,0.0,1.0
2015-04-09,1.2,1.34,1.15,1.23,24309,1.2,1.34,1.15,1.23,24309,0.0,1.0
2015-04-10,1.16,1.21,1.16,1.21,1100,1.16,1.21,1.16,1.21,1100,0.0,1.0
2015-04-13,1.16,1.16,1.16,1.16,0,1.16,1.16,1.16,1.16,0,0.0,1.0
2015-04-14,1.16,1.16,1.16,1.16,2,1.16,1.16,1.16,1.16,2,0.0,1.0
2015-04-15,1.2,1.2,1.2,1.2,3791,1.2,1.2,1.2,1.2,3791,0.0,1.0
2015-04-16,1.26,1.26,1.217,1.2174,1897,1.26,1.26,1.217,1.2174,1897,0.0,1.0
2015-04-17,1.2852,1.2852,1.2768,1.28,822,1.2852,1.2852,1.2768,1.28,822,0.0,1.0
2015-04-20,1.2899,1.29,1.27,1.29,910,1.2899,1.29,1.27,1.29,910,0.0,1.0
2015-04-21,1.32,1.32,1.2852,1.2899,7134,1.32,1.32,1.2852,1.2899,7134,0.0,1.0
2015-04-22,1.32,1.32,1.32,1.32,190,1.32,1.32,1.32,1.32,190,0.0,1.0
2015-04-23,1.31,1.32,1.31,1.3199,2116,1.31,1.32,1.31,1.3199,2116,0.0,1.0
2015-04-24,1.27,1.29,1.27,1.29,1600,1.27,1.29,1.27,1.29,1600,0.0,1.0
2015-04-27,1.2,1.2,1.2,1.2,1099,1.2,1.2,1.2,1.2,1099,0.0,1.0
2015-04-28,1.25,1.25,1.23,1.23,1092,1.25,1.25,1.23,1.23,1092,0.0,1.0
2015-04-29,1.23,1.2399,1.23,1.23,2230,1.23,1.2399,1.23,1.23,2230,0.0,1.0
2015-04-30,1.2,1.2,1.2,1.2,110,1.2,1.2,1.2,1.2,110,0.0,1.0
2015-05-01,1.2411,1.2699,1.2,1.2,4565,1.2411,1.2699,1.2,1.2,4565,0.0,1.0
2015-05-04,1.19,1.2,1.18,1.18,2830,1.19,1.2,1.18,1.18,2830,0.0,1.0
2015-05-05,1.25,1.2584,1.2,1.2,3362,1.25,1.2584,1.2,1.2,3362,0.0,1.0
2015-05-06,1.25,1.25,1.25,1.25,10,1.25,1.25,1.25,1.25,10,0.0,1.0
2015-05-07,1.27,1.27,1.27,1.27,100,1.27,1.27,1.27,1.27,100,0.0,1.0
2015-05-08,1.27,1.27,1.27,1.27,0,1.27,1.27,1.27,1.27,0,0.0,1.0
2015-05-11,1.27,1.27,1.27,1.27,27,1.27,1.27,1.27,1.27,27,0.0,1.0
2015-05-12,1.27,1.27,1.27,1.27,0,1.27,1.27,1.27,1.27,0,0.0,1.0
2015-05-13,1.252,1.252,1.25,1.25,260,1.252,1.252,1.25,1.25,260,0.0,1.0
2015-05-14,1.252,1.252,1.252,1.252,0,1.252,1.252,1.252,1.252,0,0.0,1.0
2015-05-15,1.25,1.259,1.25,1.259,608,1.25,1.259,1.25,1.259,608,0.0,1.0
2015-05-18,1.24,1.24,1.24,1.24,263,1.24,1.24,1.24,1.24,263,0.0,1.0
2015-05-19,1.24,1.24,1.24,1.24,0,1.24,1.24,1.24,1.24,0,0.0,1.0
2015-05-20,1.2501,1.2501,1.2501,1.2501,597,1.2501,1.2501,1.2501,1.2501,597,0.0,1.0
2015-05-21,1.3,1.3,1.28,1.28,2917,1.3,1.3,1.28,1.28,2917,0.0,1.0
2015-05-22,1.29,1.301,1.29,1.301,976,1.29,1.301,1.29,1.301,976,0.0,1.0
2015-05-26,1.29,1.29,1.29,1.29,0,1.29,1.29,1.29,1.29,0,0.0,1.0
2015-05-27,1.31,1.33,1.3,1.33,1100,1.31,1.33,1.3,1.33,1100,0.0,1.0
2015-05-28,1.29,1.29,1.29,1.29,110,1.29,1.29,1.29,1.29,110,0.0,1.0
2015-05-29,1.29,1.3,1.29,1.29,1166,1.29,1.3,1.29,1.29,1166,0.0,1.0
2015-06-01,1.31,1.31,1.3,1.3,1600,1.31,1.31,1.3,1.3,1600,0.0,1.0
2015-06-02,1.31,1.31,1.31,1.31,700,1.31,1.31,1.31,1.31,700,0.0,1.0
2015-06-03,1.31,1.31,1.31,1.31,70,1.31,1.31,1.31,1.31,70,0.0,1.0
2015-06-04,1.31,1.31,1.31,1.31,0,1.31,1.31,1.31,1.31,0,0.0,1.0
2015-06-05,1.31,1.3133,1.31,1.3133,1406,1.31,1.3133,1.31,1.3133,1406,0.0,1.0
2015-06-08,1.34,1.34,1.339,1.339,1000,1.34,1.34,1.339,1.339,1000,0.0,1.0
2015-06-09,1.34,1.34,1.34,1.34,0,1.34,1.34,1.34,1.34,0,0.0,1.0
2015-06-10,1.31,1.31,1.31,1.31,2300,1.31,1.31,1.31,1.31,2300,0.0,1.0
2015-06-11,1.3,1.3,1.3,1.3,5330,1.3,1.3,1.3,1.3,5330,0.0,1.0
2015-06-12,1.3,1.3,1.3,1.3,3,1.3,1.3,1.3,1.3,3,0.0,1.0
2015-06-15,1.26,1.2601,1.26,1.26,5634,1.26,1.2601,1.26,1.26,5634,0.0,1.0
2015-06-16,1.24,1.2401,1.2101,1.2201,16140,1.24,1.2401,1.2101,1.2201,16140,0.0,1.0
2015-06-17,1.24,1.24,1.24,1.24,17,1.24,1.24,1.24,1.24,17,0.0,1.0
2015-06-18,1.21,1.211,1.21,1.2101,2004,1.21,1.211,1.21,1.2101,2004,0.0,1.0
2015-06-19,1.21,1.21,1.21,1.21,0,1.21,1.21,1.21,1.21,0,0.0,1.0
2015-06-22,1.21,1.21,1.21,1.21,0,1.21,1.21,1.21,1.21,0,0.0,1.0
2015-06-23,1.21,1.2101,1.21,1.2101,4210,1.21,1.2101,1.21,1.2101,4210,0.0,1.0
2015-06-24,1.21,1.21,1.21,1.21,34,1.21,1.21,1.21,1.21,34,0.0,1.0
2015-06-25,1.21,1.21,1.21,1.21,0,1.21,1.21,1.21,1.21,0,0.0,1.0
2015-06-26,1.21,1.21,1.21,1.21,65,1.21,1.21,1.21,1.21,65,0.0,1.0
2015-06-29,1.21,1.21,1.21,1.21,80,1.21,1.21,1.21,1.21,80,0.0,1.0
2015-06-30,1.17,1.17,1.17,1.17,790,1.17,1.17,1.17,1.17,790,0.0,1.0
2015-07-01,1.1,1.17,1.1,1.17,7445,1.1,1.17,1.1,1.17,7445,0.0,1.0
2015-07-02,1.1,1.1,1.1,1.1,13,1.1,1.1,1.1,1.1,13,0.0,1.0
2015-07-06,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2015-07-07,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2015-07-08,1.0372,1.04,1.0372,1.04,1600,1.0372,1.04,1.0372,1.04,1600,0.0,1.0
2015-07-09,1.13,1.15,1.09,1.15,1359,1.13,1.15,1.09,1.15,1359,0.0,1.0
2015-07-10,1.13,1.13,1.13,1.13,0,1.13,1.13,1.13,1.13,0,0.0,1.0
2015-07-13,1.14,1.2,1.1,1.2,4200,1.14,1.2,1.1,1.2,4200,0.0,1.0
2015-07-14,1.14,1.14,1.14,1.14,0,1.14,1.14,1.14,1.14,0,0.0,1.0
2015-07-15,1.18,1.2,1.13,1.13,10310,1.18,1.2,1.13,1.13,10310,0.0,1.0
2015-07-16,1.15,1.1501,1.15,1.1501,2310,1.15,1.1501,1.15,1.1501,2310,0.0,1.0
2015-07-17,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2015-07-20,1.1399,1.15,1.1399,1.15,2700,1.1399,1.15,1.1399,1.15,2700,0.0,1.0
2015-07-21,1.14,1.14,1.14,1.14,200,1.14,1.14,1.14,1.14,200,0.0,1.0
2015-07-22,1.0601,1.12,1.06,1.11,2750,1.0601,1.12,1.06,1.11,2750,0.0,1.0
2015-07-23,1.06,1.15,1.06,1.15,3300,1.06,1.15,1.06,1.15,3300,0.0,1.0
2015-07-24,0.99,1.07,0.99,1.059,12292,0.99,1.07,0.99,1.059,12292,0.0,1.0
2015-07-27,1.001,1.01,1.001,1.01,563,1.001,1.01,1.001,1.01,563,0.0,1.0
2015-07-28,0.95,1.0,0.8311,1.0,12108,0.95,1.0,0.8311,1.0,12108,0.0,1.0
2015-07-29,0.9,0.9199,0.8,0.8,5712,0.9,0.9199,0.8,0.8,5712,0.0,1.0
2015-07-30,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2015-07-31,0.86,0.86,0.858,0.858,2194,0.86,0.86,0.858,0.858,2194,0.0,1.0
2015-08-03,0.9084,0.9084,0.9,0.9,4109,0.9084,0.9084,0.9,0.9,4109,0.0,1.0
2015-08-04,0.899,0.899,0.899,0.899,1530,0.899,0.899,0.899,0.899,1530,0.0,1.0
2015-08-05,0.91,0.91,0.91,0.91,799,0.91,0.91,0.91,0.91,799,0.0,1.0
2015-08-06,0.935,0.935,0.935,0.935,500,0.935,0.935,0.935,0.935,500,0.0,1.0
2015-08-07,1.0,1.0,0.9682,0.97,2536,1.0,1.0,0.9682,0.97,2536,0.0,1.0
2015-08-10,0.97,0.97,0.97,0.97,153,0.97,0.97,0.97,0.97,153,0.0,1.0
2015-08-11,1.05,1.05,1.05,1.05,100,1.05,1.05,1.05,1.05,100,0.0,1.0
2015-08-12,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2015-08-13,1.0001,1.0299,1.0001,1.0299,636,1.0001,1.0299,1.0001,1.0299,636,0.0,1.0
2015-08-14,1.0001,1.0001,1.0001,1.0001,15,1.0001,1.0001,1.0001,1.0001,15,0.0,1.0
2015-08-17,1.01,1.06,1.01,1.06,1100,1.01,1.06,1.01,1.06,1100,0.0,1.0
2015-08-18,1.01,1.01,1.01,1.01,1,1.01,1.01,1.01,1.01,1,0.0,1.0
2015-08-19,1.0001,1.0001,1.0,1.0,1917,1.0001,1.0001,1.0,1.0,1917,0.0,1.0
2015-08-20,0.99,0.99,0.99,0.99,300,0.99,0.99,0.99,0.99,300,0.0,1.0
2015-08-21,0.9898,0.9898,0.9898,0.9898,100,0.9898,0.9898,0.9898,0.9898,100,0.0,1.0
2015-08-24,0.88,0.98,0.87,0.8995,3468,0.88,0.98,0.87,0.8995,3468,0.0,1.0
2015-08-25,0.88,0.88,0.88,0.88,45,0.88,0.88,0.88,0.88,45,0.0,1.0
2015-08-26,0.8999,0.8999,0.8999,0.8999,100,0.8999,0.8999,0.8999,0.8999,100,0.0,1.0
2015-08-27,0.9051,0.9051,0.905,0.905,537,0.9051,0.9051,0.905,0.905,537,0.0,1.0
2015-08-28,0.9102,0.9102,0.9101,0.9101,350,0.9102,0.9102,0.9101,0.9101,350,0.0,1.0
2015-08-31,0.935,0.935,0.935,0.935,100,0.935,0.935,0.935,0.935,100,0.0,1.0
2015-09-01,0.92,0.935,0.92,0.935,950,0.92,0.935,0.92,0.935,950,0.0,1.0
2015-09-02,0.92,0.92,0.92,0.92,0,0.92,0.92,0.92,0.92,0,0.0,1.0
2015-09-03,0.92,0.92,0.92,0.92,0,0.92,0.92,0.92,0.92,0,0.0,1.0
2015-09-04,0.92,0.92,0.92,0.92,0,0.92,0.92,0.92,0.92,0,0.0,1.0
2015-09-08,0.92,0.921,0.91,0.91,10410,0.92,0.921,0.91,0.91,10410,0.0,1.0
2015-09-09,0.9284,0.93,0.92,0.92,6497,0.9284,0.93,0.92,0.92,6497,0.0,1.0
2015-09-10,0.9284,0.9284,0.9284,0.9284,86,0.9284,0.9284,0.9284,0.9284,86,0.0,1.0
2015-09-11,0.8415,0.9201,0.782,0.9201,13649,0.8415,0.9201,0.782,0.9201,13649,0.0,1.0
2015-09-14,0.8001,0.8417,0.8001,0.8417,675,0.8001,0.8417,0.8001,0.8417,675,0.0,1.0
2015-09-15,0.78,0.78,0.78,0.78,100,0.78,0.78,0.78,0.78,100,0.0,1.0
2015-09-16,0.71,0.78,0.67,0.78,1403,0.71,0.78,0.67,0.78,1403,0.0,1.0
2015-09-17,0.78,0.78,0.7299,0.7299,2420,0.78,0.78,0.7299,0.7299,2420,0.0,1.0
2015-09-18,0.75,0.7801,0.75,0.78,3840,0.75,0.7801,0.75,0.78,3840,0.0,1.0
2015-09-21,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2015-09-22,0.75,0.75,0.75,0.75,52,0.75,0.75,0.75,0.75,52,0.0,1.0
2015-09-23,0.8,0.8,0.75,0.75,2489,0.8,0.8,0.75,0.75,2489,0.0,1.0
2015-09-24,0.78,0.791,0.78,0.791,2000,0.78,0.791,0.78,0.791,2000,0.0,1.0
2015-09-25,0.8294,0.8294,0.7899,0.7899,373,0.8294,0.8294,0.7899,0.7899,373,0.0,1.0
2015-09-28,0.8294,0.8294,0.8294,0.8294,0,0.8294,0.8294,0.8294,0.8294,0,0.0,1.0
2015-09-29,0.83,0.83,0.83,0.83,500,0.83,0.83,0.83,0.83,500,0.0,1.0
2015-09-30,0.83,0.83,0.83,0.83,0,0.83,0.83,0.83,0.83,0,0.0,1.0
2015-10-01,0.83,0.83,0.83,0.83,0,0.83,0.83,0.83,0.83,0,0.0,1.0
2015-10-02,0.83,0.83,0.83,0.83,0,0.83,0.83,0.83,0.83,0,0.0,1.0
2015-10-05,0.83,0.83,0.83,0.83,0,0.83,0.83,0.83,0.83,0,0.0,1.0
2015-10-06,0.83,0.83,0.83,0.83,72,0.83,0.83,0.83,0.83,72,0.0,1.0
2015-10-07,0.83,0.83,0.83,0.83,0,0.83,0.83,0.83,0.83,0,0.0,1.0
2015-10-08,0.83,0.83,0.83,0.83,0,0.83,0.83,0.83,0.83,0,0.0,1.0
2015-10-09,0.83,0.83,0.83,0.83,0,0.83,0.83,0.83,0.83,0,0.0,1.0
2015-10-12,0.83,0.83,0.83,0.83,4,0.83,0.83,0.83,0.83,4,0.0,1.0
2015-10-13,0.83,0.83,0.83,0.83,0,0.83,0.83,0.83,0.83,0,0.0,1.0
2015-10-14,0.83,0.83,0.83,0.83,86,0.83,0.83,0.83,0.83,86,0.0,1.0
2015-10-15,0.83,0.83,0.83,0.83,0,0.83,0.83,0.83,0.83,0,0.0,1.0
2015-10-16,0.83,0.83,0.83,0.83,0,0.83,0.83,0.83,0.83,0,0.0,1.0
2015-10-19,0.83,0.83,0.83,0.83,8,0.83,0.83,0.83,0.83,8,0.0,1.0
2015-10-20,0.795,0.795,0.795,0.795,1619,0.795,0.795,0.795,0.795,1619,0.0,1.0
2015-10-21,0.795,0.795,0.795,0.795,0,0.795,0.795,0.795,0.795,0,0.0,1.0
2015-10-22,0.7715,0.7715,0.7715,0.7715,434,0.7715,0.7715,0.7715,0.7715,434,0.0,1.0
2015-10-23,0.77,0.7779,0.76,0.76,2721,0.77,0.7779,0.76,0.76,2721,0.0,1.0
2015-10-26,0.81,0.81,0.776,0.7779,4200,0.81,0.81,0.776,0.7779,4200,0.0,1.0
2015-10-27,0.81,0.81,0.81,0.81,35,0.81,0.81,0.81,0.81,35,0.0,1.0
2015-10-28,0.8,0.83,0.8,0.812,4669,0.8,0.83,0.8,0.812,4669,0.0,1.0
2015-10-29,0.75,0.7949,0.75,0.7949,3781,0.75,0.7949,0.75,0.7949,3781,0.0,1.0
2015-10-30,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2015-11-02,0.7875,0.7875,0.7875,0.7875,171,0.7875,0.7875,0.7875,0.7875,171,0.0,1.0
2015-11-03,0.775,0.779,0.775,0.779,819,0.775,0.779,0.775,0.779,819,0.0,1.0
2015-11-04,0.752,0.7521,0.752,0.7521,650,0.752,0.7521,0.752,0.7521,650,0.0,1.0
2015-11-05,0.752,0.7658,0.752,0.7568,3415,0.752,0.7658,0.752,0.7568,3415,0.0,1.0
2015-11-06,0.752,0.752,0.752,0.752,10,0.752,0.752,0.752,0.752,10,0.0,1.0
2015-11-09,0.7538,0.7538,0.7538,0.7538,433,0.7538,0.7538,0.7538,0.7538,433,0.0,1.0
2015-11-10,0.751,0.7582,0.751,0.7582,5320,0.751,0.7582,0.751,0.7582,5320,0.0,1.0
2015-11-11,0.751,0.751,0.751,0.751,0,0.751,0.751,0.751,0.751,0,0.0,1.0
2015-11-12,0.7499,0.7501,0.7499,0.7501,9530,0.7499,0.7501,0.7499,0.7501,9530,0.0,1.0
2015-11-13,0.7385,0.7401,0.7385,0.74,19412,0.7385,0.7401,0.7385,0.74,19412,0.0,1.0
2015-11-16,0.7,0.712,0.7,0.712,1997,0.7,0.712,0.7,0.712,1997,0.0,1.0
2015-11-17,0.66,0.6701,0.66,0.6701,7500,0.66,0.6701,0.66,0.6701,7500,0.0,1.0
2015-11-18,0.63,0.6799,0.63,0.6799,3652,0.63,0.6799,0.63,0.6799,3652,0.0,1.0
2015-11-19,0.601,0.65,0.601,0.65,3655,0.601,0.65,0.601,0.65,3655,0.0,1.0
2015-11-20,0.601,0.63,0.58,0.59,48805,0.601,0.63,0.58,0.59,48805,0.0,1.0
2015-11-23,0.63,0.65,0.5701,0.583,39557,0.63,0.65,0.5701,0.583,39557,0.0,1.0
2015-11-24,0.689,0.69,0.64,0.64,61863,0.689,0.69,0.64,0.64,61863,0.0,1.0
2015-11-25,0.8,0.89,0.68,0.695,49802,0.8,0.89,0.68,0.695,49802,0.0,1.0
2015-11-27,0.81,0.8499,0.7999,0.7999,3900,0.81,0.8499,0.7999,0.7999,3900,0.0,1.0
2015-11-30,0.75,0.87,0.75,0.8101,29622,0.75,0.87,0.75,0.8101,29622,0.0,1.0
2015-12-01,0.6852,0.79,0.67,0.79,10834,0.6852,0.79,0.67,0.79,10834,0.0,1.0
2015-12-02,0.621,0.75,0.6203,0.729,9984,0.621,0.75,0.6203,0.729,9984,0.0,1.0
2015-12-03,0.68,0.71,0.64,0.64,24465,0.68,0.71,0.64,0.64,24465,0.0,1.0
2015-12-04,0.59,0.729,0.59,0.729,17966,0.59,0.729,0.59,0.729,17966,0.0,1.0
2015-12-07,0.6,0.6,0.6,0.6,204,0.6,0.6,0.6,0.6,204,0.0,1.0
2015-12-08,0.6,0.7399,0.581,0.625,15399,0.6,0.7399,0.581,0.625,15399,0.0,1.0
2015-12-09,0.6,0.6001,0.5772,0.6001,8032,0.6,0.6001,0.5772,0.6001,8032,0.0,1.0
2015-12-10,0.53,0.68,0.53,0.6,44035,0.53,0.68,0.53,0.6,44035,0.0,1.0
2015-12-11,0.4431,0.6,0.4431,0.56,25590,0.4431,0.6,0.4431,0.56,25590,0.0,1.0
2015-12-14,0.4516,0.47,0.45,0.47,3601,0.4516,0.47,0.45,0.47,3601,0.0,1.0
2015-12-15,0.445,0.48,0.445,0.46,76834,0.445,0.48,0.445,0.46,76834,0.0,1.0
2015-12-16,0.5,0.5401,0.4723,0.4723,19790,0.5,0.5401,0.4723,0.4723,19790,0.0,1.0
2015-12-17,0.46,0.5004,0.46,0.5004,4353,0.46,0.5004,0.46,0.5004,4353,0.0,1.0
2015-12-18,0.44,0.44,0.44,0.44,318,0.44,0.44,0.44,0.44,318,0.0,1.0
2015-12-21,0.4,0.42,0.36,0.402,25268,0.4,0.42,0.36,0.402,25268,0.0,1.0
2015-12-22,0.48,0.49,0.39,0.4,10071,0.48,0.49,0.39,0.4,10071,0.0,1.0
2015-12-23,0.4672,0.515,0.465,0.495,17102,0.4672,0.515,0.465,0.495,17102,0.0,1.0
2015-12-24,0.4672,0.4672,0.4672,0.4672,16,0.4672,0.4672,0.4672,0.4672,16,0.0,1.0
2015-12-28,0.44,0.45,0.44,0.45,200,0.44,0.45,0.44,0.45,200,0.0,1.0
2015-12-29,0.4608,0.4608,0.3888,0.4048,47276,0.4608,0.4608,0.3888,0.4048,47276,0.0,1.0
2015-12-30,0.42,0.42,0.3602,0.42,11715,0.42,0.42,0.3602,0.42,11715,0.0,1.0
2015-12-31,0.368,0.38,0.3,0.38,182284,0.368,0.38,0.3,0.38,182284,0.0,1.0
2016-01-04,0.35,0.35,0.32,0.35,5006,0.35,0.35,0.32,0.35,5006,0.0,1.0
2016-01-05,0.3373,0.3501,0.32,0.3401,10511,0.3373,0.3501,0.32,0.3401,10511,0.0,1.0
2016-01-06,0.35,0.35,0.3149,0.3149,3445,0.35,0.35,0.3149,0.3149,3445,0.0,1.0
2016-01-07,0.341,0.37,0.3102,0.3404,13162,0.341,0.37,0.3102,0.3404,13162,0.0,1.0
2016-01-08,0.34,0.3601,0.325,0.358,10850,0.34,0.3601,0.325,0.358,10850,0.0,1.0
2016-01-11,0.306,0.3359,0.306,0.323,2798,0.306,0.3359,0.306,0.323,2798,0.0,1.0
2016-01-12,0.38,0.4,0.3348,0.3348,5810,0.38,0.4,0.3348,0.3348,5810,0.0,1.0
2016-01-13,0.39,0.4015,0.39,0.3901,26608,0.39,0.4015,0.39,0.3901,26608,0.0,1.0
2016-01-14,0.39,0.39,0.39,0.39,1,0.39,0.39,0.39,0.39,1,0.0,1.0
2016-01-15,0.37,0.37,0.37,0.37,130,0.37,0.37,0.37,0.37,130,0.0,1.0
2016-01-19,0.345,0.345,0.345,0.345,118,0.345,0.345,0.345,0.345,118,0.0,1.0
2016-01-20,0.304,0.3176,0.304,0.3176,5216,0.304,0.3176,0.304,0.3176,5216,0.0,1.0
2016-01-21,0.304,0.304,0.304,0.304,0,0.304,0.304,0.304,0.304,0,0.0,1.0
2016-01-22,0.304,0.304,0.304,0.304,0,0.304,0.304,0.304,0.304,0,0.0,1.0
2016-01-25,0.304,0.304,0.304,0.304,9,0.304,0.304,0.304,0.304,9,0.0,1.0
2016-01-26,0.304,0.304,0.304,0.304,0,0.304,0.304,0.304,0.304,0,0.0,1.0
2016-01-27,0.33,0.33,0.315,0.315,4410,0.33,0.33,0.315,0.315,4410,0.0,1.0
2016-01-28,0.314,0.314,0.314,0.314,174,0.314,0.314,0.314,0.314,174,0.0,1.0
2016-01-29,0.3391,0.3391,0.3391,0.3391,206,0.3391,0.3391,0.3391,0.3391,206,0.0,1.0
2016-02-01,0.3391,0.3391,0.3391,0.3391,60,0.3391,0.3391,0.3391,0.3391,60,0.0,1.0
2016-02-02,0.33,0.33,0.33,0.33,500,0.33,0.33,0.33,0.33,500,0.0,1.0
2016-02-03,0.33,0.33,0.33,0.33,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2016-02-04,0.2678,0.3201,0.2203,0.3201,25836,0.2678,0.3201,0.2203,0.3201,25836,0.0,1.0
2016-02-05,0.2678,0.2678,0.2678,0.2678,0,0.2678,0.2678,0.2678,0.2678,0,0.0,1.0
2016-02-08,0.2678,0.2678,0.2678,0.2678,97,0.2678,0.2678,0.2678,0.2678,97,0.0,1.0
2016-02-09,0.26,0.2686,0.26,0.2686,2125,0.26,0.2686,0.26,0.2686,2125,0.0,1.0
2016-02-10,0.26,0.2639,0.26,0.2639,765,0.26,0.2639,0.26,0.2639,765,0.0,1.0
2016-02-11,0.26,0.26,0.26,0.26,0,0.26,0.26,0.26,0.26,0,0.0,1.0
2016-02-12,0.24,0.24,0.22,0.24,2930,0.24,0.24,0.22,0.24,2930,0.0,1.0
2016-02-16,0.23,0.23,0.23,0.23,767,0.23,0.23,0.23,0.23,767,0.0,1.0
2016-02-17,0.23,0.23,0.23,0.23,89,0.23,0.23,0.23,0.23,89,0.0,1.0
2016-02-18,0.23,0.2316,0.224,0.224,1828,0.23,0.2316,0.224,0.224,1828,0.0,1.0
2016-02-19,0.24,0.255,0.22,0.2399,10177,0.24,0.255,0.22,0.2399,10177,0.0,1.0
2016-02-22,0.3,0.3,0.25,0.25,2991,0.3,0.3,0.25,0.25,2991,0.0,1.0
2016-02-23,0.2776,0.298,0.2776,0.284,1204,0.2776,0.298,0.2776,0.284,1204,0.0,1.0
2016-02-24,0.251,0.2714,0.251,0.2714,10520,0.251,0.2714,0.251,0.2714,10520,0.0,1.0
2016-02-25,0.251,0.251,0.251,0.251,0,0.251,0.251,0.251,0.251,0,0.0,1.0
2016-02-26,0.251,0.251,0.251,0.251,20,0.251,0.251,0.251,0.251,20,0.0,1.0
2016-02-29,0.23,0.251,0.23,0.251,10944,0.23,0.251,0.23,0.251,10944,0.0,1.0
2016-03-01,0.2142,0.22,0.2142,0.22,8500,0.2142,0.22,0.2142,0.22,8500,0.0,1.0
2016-03-02,0.2299,0.23,0.19,0.2,33542,0.2299,0.23,0.19,0.2,33542,0.0,1.0
2016-03-03,0.22,0.23,0.22,0.22,12000,0.22,0.23,0.22,0.22,12000,0.0,1.0
2016-03-04,0.2464,0.268,0.23,0.23,18613,0.2464,0.268,0.23,0.23,18613,0.0,1.0
2016-03-07,0.34,0.39,0.2588,0.2588,31059,0.34,0.39,0.2588,0.2588,31059,0.0,1.0
2016-03-08,0.3401,0.3401,0.336,0.34,2015,0.3401,0.3401,0.336,0.34,2015,0.0,1.0
2016-03-09,0.37,0.37,0.355,0.355,1786,0.37,0.37,0.355,0.355,1786,0.0,1.0
2016-03-10,0.3444,0.37,0.332,0.37,1481,0.3444,0.37,0.332,0.37,1481,0.0,1.0
2016-03-11,0.352,0.41,0.33,0.348,33778,0.352,0.41,0.33,0.348,33778,0.0,1.0
2016-03-14,0.3696,0.3696,0.3696,0.3696,1441,0.3696,0.3696,0.3696,0.3696,1441,0.0,1.0
2016-03-15,0.369,0.375,0.369,0.375,1604,0.369,0.375,0.369,0.375,1604,0.0,1.0
2016-03-16,0.37,0.37,0.35,0.35,5015,0.37,0.37,0.35,0.35,5015,0.0,1.0
2016-03-17,0.388,0.388,0.372,0.372,3306,0.388,0.388,0.372,0.372,3306,0.0,1.0
2016-03-18,0.4319,0.44,0.39,0.3948,32418,0.4319,0.44,0.39,0.3948,32418,0.0,1.0
2016-03-21,0.447,0.4649,0.4412,0.45,18402,0.447,0.4649,0.4412,0.45,18402,0.0,1.0
2016-03-22,0.4551,0.48,0.4551,0.465,2378,0.4551,0.48,0.4551,0.465,2378,0.0,1.0
2016-03-23,0.48,0.48,0.4778,0.4778,7905,0.48,0.48,0.4778,0.4778,7905,0.0,1.0
2016-03-24,0.484,0.484,0.462,0.48,13334,0.484,0.484,0.462,0.48,13334,0.0,1.0
2016-03-28,0.42,0.4601,0.3502,0.4601,5930,0.42,0.4601,0.3502,0.4601,5930,0.0,1.0
2016-03-29,0.4,0.4,0.4,0.4,150,0.4,0.4,0.4,0.4,150,0.0,1.0
2016-03-30,0.4,0.4,0.4,0.4,2000,0.4,0.4,0.4,0.4,2000,0.0,1.0
2016-03-31,0.45,0.45,0.438,0.438,1815,0.45,0.45,0.438,0.438,1815,0.0,1.0
2016-04-01,0.45,0.45,0.45,0.45,171,0.45,0.45,0.45,0.45,171,0.0,1.0
2016-04-04,0.449,0.449,0.449,0.449,723,0.449,0.449,0.449,0.449,723,0.0,1.0
2016-04-05,0.449,0.449,0.449,0.449,105,0.449,0.449,0.449,0.449,105,0.0,1.0
2016-04-06,0.449,0.449,0.449,0.449,75,0.449,0.449,0.449,0.449,75,0.0,1.0
2016-04-07,0.4386,0.4485,0.4386,0.4485,1600,0.4386,0.4485,0.4386,0.4485,1600,0.0,1.0
2016-04-08,0.468,0.468,0.449,0.45,3619,0.468,0.468,0.449,0.45,3619,0.0,1.0
2016-04-11,0.468,0.468,0.468,0.468,128,0.468,0.468,0.468,0.468,128,0.0,1.0
2016-04-12,0.4577,0.4577,0.4577,0.4577,1083,0.4577,0.4577,0.4577,0.4577,1083,0.0,1.0
2016-04-13,0.4577,0.4577,0.4577,0.4577,4,0.4577,0.4577,0.4577,0.4577,4,0.0,1.0
2016-04-14,0.47,0.478,0.467,0.47,3979,0.47,0.478,0.467,0.47,3979,0.0,1.0
2016-04-15,0.47,0.47,0.47,0.47,1,0.47,0.47,0.47,0.47,1,0.0,1.0
2016-04-18,0.478,0.478,0.42,0.44,964,0.478,0.478,0.42,0.44,964,0.0,1.0
2016-04-19,0.478,0.478,0.478,0.478,1638,0.478,0.478,0.478,0.478,1638,0.0,1.0
2016-04-20,0.478,0.478,0.478,0.478,80,0.478,0.478,0.478,0.478,80,0.0,1.0
2016-04-21,0.478,0.478,0.478,0.478,0,0.478,0.478,0.478,0.478,0,0.0,1.0
2016-04-25,0.478,0.478,0.46,0.478,1011,0.478,0.478,0.46,0.478,1011,0.0,1.0
2016-04-26,0.478,0.478,0.478,0.478,1,0.478,0.478,0.478,0.478,1,0.0,1.0
2016-04-27,0.4752,0.4752,0.46,0.46,1423,0.4752,0.4752,0.46,0.46,1423,0.0,1.0
2016-04-29,0.478,0.478,0.458,0.478,6103,0.478,0.478,0.458,0.478,6103,0.0,1.0
2016-05-02,0.484,0.49,0.48,0.48,4219,0.484,0.49,0.48,0.48,4219,0.0,1.0
2016-05-03,0.498,0.498,0.4857,0.4857,714,0.498,0.498,0.4857,0.4857,714,0.0,1.0
2016-05-04,0.494,0.494,0.494,0.494,150,0.494,0.494,0.494,0.494,150,0.0,1.0
2016-05-05,0.49,0.492,0.4899,0.492,1700,0.49,0.492,0.4899,0.492,1700,0.0,1.0
2016-05-06,0.49,0.49,0.49,0.49,13,0.49,0.49,0.49,0.49,13,0.0,1.0
2016-05-09,0.505,0.505,0.4878,0.4887,932,0.505,0.505,0.4878,0.4887,932,0.0,1.0
2016-05-10,0.505,0.505,0.495,0.505,2359,0.505,0.505,0.495,0.505,2359,0.0,1.0
2016-05-11,0.5,0.5,0.5,0.5,1680,0.5,0.5,0.5,0.5,1680,0.0,1.0
2016-05-12,0.5,0.5,0.5,0.5,21,0.5,0.5,0.5,0.5,21,0.0,1.0
2016-05-13,0.5199,0.52,0.5097,0.52,8105,0.5199,0.52,0.5097,0.52,8105,0.0,1.0
2016-05-16,0.53,0.53,0.5297,0.53,1135,0.53,0.53,0.5297,0.53,1135,0.0,1.0
2016-05-17,0.53,0.53,0.53,0.53,22,0.53,0.53,0.53,0.53,22,0.0,1.0
2016-05-18,0.5001,0.5001,0.5001,0.5001,111,0.5001,0.5001,0.5001,0.5001,111,0.0,1.0
2016-05-19,0.5001,0.5001,0.5001,0.5001,10,0.5001,0.5001,0.5001,0.5001,10,0.0,1.0
2016-05-20,0.5,0.5022,0.5,0.5022,800,0.5,0.5022,0.5,0.5022,800,0.0,1.0
2016-05-23,0.5,0.5,0.5,0.5,98,0.5,0.5,0.5,0.5,98,0.0,1.0
2016-05-24,0.5,0.5,0.5,0.5,102,0.5,0.5,0.5,0.5,102,0.0,1.0
2016-05-25,0.445,0.47,0.445,0.47,1049,0.445,0.47,0.445,0.47,1049,0.0,1.0
2016-05-26,0.445,0.445,0.445,0.445,8,0.445,0.445,0.445,0.445,8,0.0,1.0
2016-05-27,0.445,0.445,0.445,0.445,43,0.445,0.445,0.445,0.445,43,0.0,1.0
2016-05-31,0.4675,0.4675,0.4675,0.4675,586,0.4675,0.4675,0.4675,0.4675,586,0.0,1.0
2016-06-01,0.4675,0.4675,0.4675,0.4675,56,0.4675,0.4675,0.4675,0.4675,56,0.0,1.0
2016-06-02,0.4489,0.4489,0.4373,0.4373,1601,0.4489,0.4489,0.4373,0.4373,1601,0.0,1.0
2016-06-03,0.473,0.473,0.46,0.46,1072,0.473,0.473,0.46,0.46,1072,0.0,1.0
2016-06-06,0.4699,0.4699,0.4665,0.4665,702,0.4699,0.4699,0.4665,0.4665,702,0.0,1.0
2016-06-07,0.4624,0.4624,0.4624,0.4624,526,0.4624,0.4624,0.4624,0.4624,526,0.0,1.0
2016-06-08,0.4542,0.465,0.45,0.465,2942,0.4542,0.465,0.45,0.465,2942,0.0,1.0
2016-06-09,0.463,0.463,0.4582,0.4582,503,0.463,0.463,0.4582,0.4582,503,0.0,1.0
2016-06-10,0.46,0.4614,0.45,0.45,3350,0.46,0.4614,0.45,0.45,3350,0.0,1.0
2016-06-13,0.46,0.46,0.46,0.46,111,0.46,0.46,0.46,0.46,111,0.0,1.0
2016-06-14,0.46,0.46,0.46,0.46,42,0.46,0.46,0.46,0.46,42,0.0,1.0
2016-06-15,0.46,0.46,0.46,0.46,29,0.46,0.46,0.46,0.46,29,0.0,1.0
2016-06-16,0.4598,0.4598,0.41,0.41,3318,0.4598,0.4598,0.41,0.41,3318,0.0,1.0
2016-06-17,0.46,0.46,0.46,0.46,306,0.46,0.46,0.46,0.46,306,0.0,1.0
2016-06-20,0.46,0.46,0.46,0.46,49,0.46,0.46,0.46,0.46,49,0.0,1.0
2016-06-21,0.46,0.46,0.46,0.46,13,0.46,0.46,0.46,0.46,13,0.0,1.0
2016-06-22,0.45,0.45,0.45,0.45,128,0.45,0.45,0.45,0.45,128,0.0,1.0
2016-06-23,0.4502,0.4539,0.4483,0.4483,753,0.4502,0.4539,0.4483,0.4483,753,0.0,1.0
2016-06-24,0.491,0.498,0.45,0.45,6835,0.491,0.498,0.45,0.45,6835,0.0,1.0
2016-06-27,0.491,0.491,0.491,0.491,40,0.491,0.491,0.491,0.491,40,0.0,1.0
2016-06-28,0.453,0.4648,0.453,0.4648,3709,0.453,0.4648,0.453,0.4648,3709,0.0,1.0
2016-06-29,0.4304,0.4304,0.4304,0.4304,5034,0.4304,0.4304,0.4304,0.4304,5034,0.0,1.0
2016-06-30,0.53,0.53,0.4899,0.4899,5741,0.53,0.53,0.4899,0.4899,5741,0.0,1.0
2016-07-01,0.536,0.5364,0.5,0.5,2876,0.536,0.5364,0.5,0.5,2876,0.0,1.0
2016-07-05,2.85,5.15,0.6,0.6,9087917,2.85,5.15,0.6,0.6,9087917,0.0,1.0
2016-07-06,2.9,4.25,2.55,2.72,12309490,2.9,4.25,2.55,2.72,12309490,0.0,1.0
2016-07-07,3.25,3.55,2.92,3.04,8403266,3.25,3.55,2.92,3.04,8403266,0.0,1.0
2016-07-08,3.04,3.4635,2.96,3.2,3129944,3.04,3.4635,2.96,3.2,3129944,0.0,1.0
2016-07-11,2.56,3.2899,2.34,2.98,2172135,2.56,3.2899,2.34,2.98,2172135,0.0,1.0
2016-07-12,2.0501,2.48,1.8931,2.33,1042196,2.0501,2.48,1.8931,2.33,1042196,0.0,1.0
2016-07-13,2.34,2.99,2.16,2.28,3863839,2.34,2.99,2.16,2.28,3863839,0.0,1.0
2016-07-14,2.53,2.95,2.4,2.48,2078221,2.53,2.95,2.4,2.48,2078221,0.0,1.0
2016-07-15,2.41,2.7,2.33,2.68,786075,2.41,2.7,2.33,2.68,786075,0.0,1.0
2016-07-18,2.3499,2.46,2.06,2.42,442472,2.3499,2.46,2.06,2.42,442472,0.0,1.0
2016-07-19,2.51,2.65,2.13,2.35,1204219,2.51,2.65,2.13,2.35,1204219,0.0,1.0
2016-07-20,2.46,2.9,2.43,2.66,1796486,2.46,2.9,2.43,2.66,1796486,0.0,1.0
2016-07-21,2.36,2.6,2.3,2.43,277326,2.36,2.6,2.3,2.43,277326,0.0,1.0
2016-07-22,2.75,2.8399,2.31,2.41,2539059,2.75,2.8399,2.31,2.41,2539059,0.0,1.0
2016-07-25,2.43,2.73,2.32,2.67,588783,2.43,2.73,2.32,2.67,588783,0.0,1.0
2016-07-26,2.42,2.62,2.32,2.61,120284,2.42,2.62,2.32,2.61,120284,0.0,1.0
2016-07-27,2.36,2.479,2.32,2.4,155414,2.36,2.479,2.32,2.4,155414,0.0,1.0
2016-07-28,2.15,2.4212,2.11,2.34,242751,2.15,2.4212,2.11,2.34,242751,0.0,1.0
2016-07-29,2.2,2.88,2.1,2.1,1601309,2.2,2.88,2.1,2.1,1601309,0.0,1.0
2016-08-01,2.41,2.6,2.232,2.24,816169,2.41,2.6,2.232,2.24,816169,0.0,1.0
2016-08-02,2.3589,2.52,2.25,2.52,199522,2.3589,2.52,2.25,2.52,199522,0.0,1.0
2016-08-03,2.29,2.35,2.2,2.29,122660,2.29,2.35,2.2,2.29,122660,0.0,1.0
2016-08-04,2.2375,2.3,2.15,2.19,202203,2.2375,2.3,2.15,2.19,202203,0.0,1.0
2016-08-05,2.2,2.2689,2.18,2.2001,76186,2.2,2.2689,2.18,2.2001,76186,0.0,1.0
2016-08-08,2.3,2.45,2.2,2.2,416508,2.3,2.45,2.2,2.2,416508,0.0,1.0
2016-08-09,2.37,2.65,2.25,2.3,1125214,2.37,2.65,2.25,2.3,1125214,0.0,1.0
2016-08-10,2.28,2.37,2.22,2.37,103389,2.28,2.37,2.22,2.37,103389,0.0,1.0
2016-08-11,2.28,2.36,2.25,2.28,107925,2.28,2.36,2.25,2.28,107925,0.0,1.0
2016-08-12,2.23,2.36,2.17,2.36,107669,2.23,2.36,2.17,2.36,107669,0.0,1.0
2016-08-15,2.24,2.31,2.2,2.26,62350,2.24,2.31,2.2,2.26,62350,0.0,1.0
2016-08-16,2.224,2.34,2.18,2.3,109067,2.224,2.34,2.18,2.3,109067,0.0,1.0
2016-08-17,2.2199,2.29,2.19,2.29,103827,2.2199,2.29,2.19,2.29,103827,0.0,1.0
2016-08-18,2.28,2.3,2.22,2.25,102601,2.28,2.3,2.22,2.25,102601,0.0,1.0
2016-08-19,2.2099,2.2799,2.17,2.18,48244,2.2099,2.2799,2.17,2.18,48244,0.0,1.0
2016-08-22,2.11,2.28,2.0249,2.28,142743,2.11,2.28,2.0249,2.28,142743,0.0,1.0
2016-08-23,2.15,2.19,2.09,2.19,43876,2.15,2.19,2.09,2.19,43876,0.0,1.0
2016-08-24,2.05,2.15,2.03,2.145,91514,2.05,2.15,2.03,2.145,91514,0.0,1.0
2016-08-25,1.9,2.02,1.88,2.02,127298,1.9,2.02,1.88,2.02,127298,0.0,1.0
2016-08-26,1.76,1.9199,1.69,1.9,132115,1.76,1.9199,1.69,1.9,132115,0.0,1.0
2016-08-29,1.7648,1.79,1.63,1.77,87225,1.7648,1.79,1.63,1.77,87225,0.0,1.0
2016-08-30,1.76,1.8167,1.76,1.79,29965,1.76,1.8167,1.76,1.79,29965,0.0,1.0
2016-08-31,1.71,1.8,1.69,1.7501,50937,1.71,1.8,1.69,1.7501,50937,0.0,1.0
2016-09-01,1.83,1.84,1.69,1.7,28042,1.83,1.84,1.69,1.7,28042,0.0,1.0
2016-09-02,1.78,1.8999,1.74,1.88,51193,1.78,1.8999,1.74,1.88,51193,0.0,1.0
2016-09-06,1.77,1.88,1.73,1.88,38507,1.77,1.88,1.73,1.88,38507,0.0,1.0
2016-09-07,1.8746,1.88,1.79,1.84,57294,1.8746,1.88,1.79,1.84,57294,0.0,1.0
2016-09-08,1.93,2.18,1.8,1.8,495737,1.93,2.18,1.8,1.8,495737,0.0,1.0
2016-09-09,1.7913,1.95,1.79,1.95,66133,1.7913,1.95,1.79,1.95,66133,0.0,1.0
2016-09-12,1.7388,1.8,1.61,1.61,79114,1.7388,1.8,1.61,1.61,79114,0.0,1.0
2016-09-13,1.75,1.82,1.71,1.8,59937,1.75,1.82,1.71,1.8,59937,0.0,1.0
2016-09-14,1.88,1.97,1.71,1.8,164942,1.88,1.97,1.71,1.8,164942,0.0,1.0
2016-09-15,2.0,2.05,1.81,1.86,107123,2.0,2.05,1.81,1.86,107123,0.0,1.0
2016-09-16,1.84,2.05,1.77,2.05,134657,1.84,2.05,1.77,2.05,134657,0.0,1.0
2016-09-19,1.8799,2.01,1.85,1.98,80888,1.8799,2.01,1.85,1.98,80888,0.0,1.0
2016-09-20,1.85,1.95,1.84,1.95,52554,1.85,1.95,1.84,1.95,52554,0.0,1.0
2016-09-21,1.8989,1.92,1.84,1.92,33893,1.8989,1.92,1.84,1.92,33893,0.0,1.0
2016-09-22,1.9,1.99,1.84,1.88,85198,1.9,1.99,1.84,1.88,85198,0.0,1.0
2016-09-23,1.9,1.98,1.86,1.98,42382,1.9,1.98,1.86,1.98,42382,0.0,1.0
2016-09-26,1.88,1.91,1.86,1.86,21504,1.88,1.91,1.86,1.86,21504,0.0,1.0
2016-09-27,1.85,1.88,1.77,1.87,42323,1.85,1.88,1.77,1.87,42323,0.0,1.0
2016-09-28,1.83,1.9434,1.7701,1.8,53194,1.83,1.9434,1.7701,1.8,53194,0.0,1.0
2016-09-29,1.86,1.9665,1.83,1.9,29435,1.86,1.9665,1.83,1.9,29435,0.0,1.0
2016-09-30,1.86,1.9499,1.85,1.93,29561,1.86,1.9499,1.85,1.93,29561,0.0,1.0
2016-10-03,1.84,1.9,1.78,1.86,22960,1.84,1.9,1.78,1.86,22960,0.0,1.0
2016-10-04,1.86,1.89,1.79,1.89,40301,1.86,1.89,1.79,1.89,40301,0.0,1.0
2016-10-05,1.845,1.88,1.7961,1.88,47498,1.845,1.88,1.7961,1.88,47498,0.0,1.0
2016-10-06,1.76,1.826,1.76,1.79,28628,1.76,1.826,1.76,1.79,28628,0.0,1.0
2016-10-07,1.7,1.8,1.3801,1.75,206765,1.7,1.8,1.3801,1.75,206765,0.0,1.0
2016-10-10,1.57,1.72,1.515,1.7,35756,1.57,1.72,1.515,1.7,35756,0.0,1.0
2016-10-11,1.64,1.66,1.56,1.56,54553,1.64,1.66,1.56,1.56,54553,0.0,1.0
2016-10-12,1.64,1.65,1.5701,1.62,21584,1.64,1.65,1.5701,1.62,21584,0.0,1.0
2016-10-13,1.59,1.6626,1.57,1.6548,25039,1.59,1.6626,1.57,1.6548,25039,0.0,1.0
2016-10-14,1.5999,1.6164,1.59,1.59,9795,1.5999,1.6164,1.59,1.59,9795,0.0,1.0
2016-10-17,1.4499,1.54,1.43,1.53,35984,1.4499,1.54,1.43,1.53,35984,0.0,1.0
2016-10-18,1.5,1.53,1.4622,1.52,18522,1.5,1.53,1.4622,1.52,18522,0.0,1.0
2016-10-19,1.31,1.48,1.198,1.44,93482,1.31,1.48,1.198,1.44,93482,0.0,1.0
2016-10-20,1.35,1.3967,1.31,1.32,21984,1.35,1.3967,1.31,1.32,21984,0.0,1.0
2016-10-21,1.1685,1.3599,1.1,1.28,157629,1.1685,1.3599,1.1,1.28,157629,0.0,1.0
2016-10-24,1.4299,1.58,1.16,1.16,417487,1.4299,1.58,1.16,1.16,417487,0.0,1.0
2016-10-25,1.67,2.2,1.59,1.59,1684036,1.67,2.2,1.59,1.59,1684036,0.0,1.0
2016-10-26,1.49,1.6,1.4,1.6,239184,1.49,1.6,1.4,1.6,239184,0.0,1.0
2016-10-27,1.32,1.43,1.3,1.37,73260,1.32,1.43,1.3,1.37,73260,0.0,1.0
2016-10-28,1.4784,1.7,1.38,1.38,96003,1.4784,1.7,1.38,1.38,96003,0.0,1.0
2016-10-31,1.37,1.49,1.35,1.49,46372,1.37,1.49,1.35,1.49,46372,0.0,1.0
2016-11-01,1.35,1.4341,1.32,1.35,60972,1.35,1.4341,1.32,1.35,60972,0.0,1.0
2016-11-02,1.23,1.3699,1.23,1.33,39967,1.23,1.3699,1.23,1.33,39967,0.0,1.0
2016-11-03,1.24,1.25,1.23,1.25,49661,1.24,1.25,1.23,1.25,49661,0.0,1.0
2016-11-04,1.23,1.25,1.17,1.19,20398,1.23,1.25,1.17,1.19,20398,0.0,1.0
2016-11-07,1.21,1.3399,1.2,1.26,68146,1.21,1.3399,1.2,1.26,68146,0.0,1.0
2016-11-08,1.31,1.3365,1.23,1.27,33159,1.31,1.3365,1.23,1.27,33159,0.0,1.0
2016-11-09,1.3932,1.44,1.22,1.3,67532,1.3932,1.44,1.22,1.3,67532,0.0,1.0
2016-11-10,1.29,1.5,1.26,1.5,30303,1.29,1.5,1.26,1.5,30303,0.0,1.0
2016-11-11,1.31,1.36,1.31,1.33,18481,1.31,1.36,1.31,1.33,18481,0.0,1.0
2016-11-14,1.4334,1.48,1.31,1.33,136789,1.4334,1.48,1.31,1.33,136789,0.0,1.0
2016-11-15,1.43,1.76,1.33,1.61,534309,1.43,1.76,1.33,1.61,534309,0.0,1.0
2016-11-16,1.31,1.459,1.25,1.25,185661,1.31,1.459,1.25,1.25,185661,0.0,1.0
2016-11-17,1.22,1.32,1.22,1.32,71497,1.22,1.32,1.22,1.32,71497,0.0,1.0
2016-11-18,1.16,1.2699,1.15,1.22,90561,1.16,1.2699,1.15,1.22,90561,0.0,1.0
2016-11-21,1.13,1.2,1.0,1.2,121637,1.13,1.2,1.0,1.2,121637,0.0,1.0
2016-11-22,1.18,1.37,1.08,1.14,579481,1.18,1.37,1.08,1.14,579481,0.0,1.0
2016-11-23,1.11,1.165,1.043,1.09,71029,1.11,1.165,1.043,1.09,71029,0.0,1.0
2016-11-25,1.13,1.19,1.13,1.16,18591,1.13,1.19,1.13,1.16,18591,0.0,1.0
2016-11-28,1.1397,1.26,1.1,1.26,33198,1.1397,1.26,1.1,1.26,33198,0.0,1.0
2016-11-29,1.15,1.29,1.11,1.1583,174357,1.15,1.29,1.11,1.1583,174357,0.0,1.0
2016-11-30,1.14,1.22,1.12,1.15,68819,1.14,1.22,1.12,1.15,68819,0.0,1.0
2016-12-01,1.129,1.1666,1.12,1.12,42222,1.129,1.1666,1.12,1.12,42222,0.0,1.0
2016-12-02,1.11,1.14,1.11,1.1244,41367,1.11,1.14,1.11,1.1244,41367,0.0,1.0
2016-12-05,1.0878,1.16,1.05,1.15,43708,1.0878,1.16,1.05,1.15,43708,0.0,1.0
2016-12-06,1.07,1.14,1.0508,1.0884,29272,1.07,1.14,1.0508,1.0884,29272,0.0,1.0
2016-12-07,1.0601,1.11,1.03,1.08,35131,1.0601,1.11,1.03,1.08,35131,0.0,1.0
2016-12-08,1.06,1.15,1.06,1.15,31092,1.06,1.15,1.06,1.15,31092,0.0,1.0
2016-12-09,1.06,1.19,1.03,1.14,99388,1.06,1.19,1.03,1.14,99388,0.0,1.0
2016-12-12,1.06,1.11,1.06,1.11,29331,1.06,1.11,1.06,1.11,29331,0.0,1.0
2016-12-13,1.08,1.09,1.04,1.0442,37314,1.08,1.09,1.04,1.0442,37314,0.0,1.0
2016-12-14,1.06,1.11,1.06,1.11,19646,1.06,1.11,1.06,1.11,19646,0.0,1.0
2016-12-15,1.07,1.07,1.06,1.07,10167,1.07,1.07,1.06,1.07,10167,0.0,1.0
2016-12-16,1.06,1.1499,1.06,1.0754,66505,1.06,1.1499,1.06,1.0754,66505,0.0,1.0
2016-12-19,1.075,1.12,1.06,1.12,25345,1.075,1.12,1.06,1.12,25345,0.0,1.0
2016-12-20,1.07,1.0873,1.06,1.0616,31512,1.07,1.0873,1.06,1.0616,31512,0.0,1.0
2016-12-21,1.06,1.09,1.06,1.09,34774,1.06,1.09,1.06,1.09,34774,0.0,1.0
2016-12-22,1.1,1.14,1.06,1.0833,56435,1.1,1.14,1.06,1.0833,56435,0.0,1.0
2016-12-23,1.01,1.18,1.01,1.13,119642,1.01,1.18,1.01,1.13,119642,0.0,1.0
2016-12-27,1.06,1.0827,1.02,1.06,60577,1.06,1.0827,1.02,1.06,60577,0.0,1.0
2016-12-28,1.0887,1.1495,1.05,1.0784,47629,1.0887,1.1495,1.05,1.0784,47629,0.0,1.0
2016-12-29,1.0652,1.12,1.02,1.08,65939,1.0652,1.12,1.02,1.08,65939,0.0,1.0
2016-12-30,1.07,1.3,1.03,1.04,458087,1.07,1.3,1.03,1.04,458087,0.0,1.0
2017-01-03,1.07,1.1465,1.05,1.06,44992,1.07,1.1465,1.05,1.06,44992,0.0,1.0
2017-01-04,1.13,1.19,1.08,1.15,77636,1.13,1.19,1.08,1.15,77636,0.0,1.0
2017-01-05,1.13,1.1939,1.1,1.18,62653,1.13,1.1939,1.1,1.18,62653,0.0,1.0
2017-01-06,1.12,1.2,1.1,1.15,49666,1.12,1.2,1.1,1.15,49666,0.0,1.0
2017-01-09,1.09,1.16,1.09,1.16,45263,1.09,1.16,1.09,1.16,45263,0.0,1.0
2017-01-10,1.11,1.2,1.06,1.0999,66564,1.11,1.2,1.06,1.0999,66564,0.0,1.0
2017-01-11,1.18,1.27,1.11,1.11,94593,1.18,1.27,1.11,1.11,94593,0.0,1.0
2017-01-12,1.27,1.69,1.12,1.2,1147910,1.27,1.69,1.12,1.2,1147910,0.0,1.0
2017-01-13,1.2,1.3162,1.16,1.26,149894,1.2,1.3162,1.16,1.26,149894,0.0,1.0
2017-01-17,1.21,1.2399,1.18,1.23,31090,1.21,1.2399,1.18,1.23,31090,0.0,1.0
2017-01-18,1.36,1.43,1.19,1.2,187297,1.36,1.43,1.19,1.2,187297,0.0,1.0
2017-01-19,1.28,1.44,1.27,1.4,156565,1.28,1.44,1.27,1.4,156565,0.0,1.0
2017-01-20,1.31,1.391,1.24,1.24,75979,1.31,1.391,1.24,1.24,75979,0.0,1.0
2017-01-23,1.47,1.57,1.3165,1.34,331811,1.47,1.57,1.3165,1.34,331811,0.0,1.0
2017-01-24,1.8,2.12,1.5,1.5,3824911,1.8,2.12,1.5,1.5,3824911,0.0,1.0
2017-01-25,1.72,1.97,1.6183,1.83,649247,1.72,1.97,1.6183,1.83,649247,0.0,1.0
2017-01-26,1.74,1.75,1.69,1.75,178788,1.74,1.75,1.69,1.75,178788,0.0,1.0
2017-01-27,1.75,1.75,1.62,1.75,153310,1.75,1.75,1.62,1.75,153310,0.0,1.0
2017-01-30,1.8,1.89,1.6701,1.84,59932,1.8,1.89,1.6701,1.84,59932,0.0,1.0
2017-01-31,1.75,1.93,1.75,1.92,110091,1.75,1.93,1.75,1.92,110091,0.0,1.0
2017-02-01,1.76,1.84,1.6208,1.84,178496,1.76,1.84,1.6208,1.84,178496,0.0,1.0
2017-02-02,1.75,1.77,1.6499,1.74,53388,1.75,1.77,1.6499,1.74,53388,0.0,1.0
2017-02-03,1.72,1.77,1.67,1.69,59860,1.72,1.77,1.67,1.69,59860,0.0,1.0
2017-02-06,1.69,1.75,1.68,1.705,32895,1.69,1.75,1.68,1.705,32895,0.0,1.0
2017-02-07,1.7,1.7384,1.691,1.7,13670,1.7,1.7384,1.691,1.7,13670,0.0,1.0
2017-02-08,1.64,1.7399,1.59,1.69,122271,1.64,1.7399,1.59,1.69,122271,0.0,1.0
2017-02-09,1.66,1.71,1.6425,1.6425,36279,1.66,1.71,1.6425,1.6425,36279,0.0,1.0
2017-02-10,1.73,1.77,1.6675,1.68,58800,1.73,1.77,1.6675,1.68,58800,0.0,1.0
2017-02-13,1.74,1.8319,1.72,1.72,44376,1.74,1.8319,1.72,1.72,44376,0.0,1.0
2017-02-14,1.81,1.89,1.79,1.79,95165,1.81,1.89,1.79,1.79,95165,0.0,1.0
2017-02-15,1.83,1.88,1.8,1.88,107740,1.83,1.88,1.8,1.88,107740,0.0,1.0
2017-02-16,1.83,1.8797,1.81,1.86,36390,1.83,1.8797,1.81,1.86,36390,0.0,1.0
2017-02-17,1.74,1.87,1.7,1.87,45996,1.74,1.87,1.7,1.87,45996,0.0,1.0
2017-02-21,1.73,1.8,1.6,1.8,83997,1.73,1.8,1.6,1.8,83997,0.0,1.0
2017-02-22,1.66,1.89,1.36,1.77,143781,1.66,1.89,1.36,1.77,143781,0.0,1.0
2017-02-23,1.74,1.81,1.7101,1.75,34304,1.74,1.81,1.7101,1.75,34304,0.0,1.0
2017-02-24,1.73,1.73,1.52,1.67,51858,1.73,1.73,1.52,1.67,51858,0.0,1.0
2017-02-27,1.8101,1.85,1.65,1.66,102234,1.8101,1.85,1.65,1.66,102234,0.0,1.0
2017-02-28,1.78,1.86,1.7,1.74,44002,1.78,1.86,1.7,1.74,44002,0.0,1.0
2017-03-01,1.77,1.78,1.741,1.7501,11303,1.77,1.78,1.741,1.7501,11303,0.0,1.0
2017-03-02,1.735,1.79,1.68,1.74,29834,1.735,1.79,1.68,1.74,29834,0.0,1.0
2017-03-03,1.66,1.7781,1.53,1.7781,49498,1.66,1.7781,1.53,1.7781,49498,0.0,1.0
2017-03-06,1.6475,1.69,1.5596,1.6,45479,1.6475,1.69,1.5596,1.6,45479,0.0,1.0
2017-03-07,1.56,1.6676,1.28,1.58,48187,1.56,1.6676,1.28,1.58,48187,0.0,1.0
2017-03-08,1.56,1.59,1.45,1.51,18791,1.56,1.59,1.45,1.51,18791,0.0,1.0
2017-03-09,1.6476,1.6476,1.52,1.52,39830,1.6476,1.6476,1.52,1.52,39830,0.0,1.0
2017-03-10,1.64,1.73,1.46,1.65,69676,1.64,1.73,1.46,1.65,69676,0.0,1.0
2017-03-13,1.63,1.72,1.55,1.55,33785,1.63,1.72,1.55,1.55,33785,0.0,1.0
2017-03-14,1.54,1.64,1.5123,1.58,3366,1.54,1.64,1.5123,1.58,3366,0.0,1.0
2017-03-15,1.55,1.65,1.24,1.63,54390,1.55,1.65,1.24,1.63,54390,0.0,1.0
2017-03-16,1.62,1.7,1.55,1.55,40626,1.62,1.7,1.55,1.55,40626,0.0,1.0
2017-03-17,1.586,1.6429,1.55,1.61,10272,1.586,1.6429,1.55,1.61,10272,0.0,1.0
2017-03-20,1.53,1.62,1.23,1.53,41048,1.53,1.62,1.23,1.53,41048,0.0,1.0
2017-03-21,1.44,1.6,1.38,1.6,13188,1.44,1.6,1.38,1.6,13188,0.0,1.0
2017-03-22,1.49,1.54,1.39,1.39,24408,1.49,1.54,1.39,1.39,24408,0.0,1.0
2017-03-23,1.51,1.59,1.473,1.59,16491,1.51,1.59,1.473,1.59,16491,0.0,1.0
2017-03-24,1.5465,1.55,1.47,1.47,2075,1.5465,1.55,1.47,1.47,2075,0.0,1.0
2017-03-27,1.52,1.54,1.4733,1.5,3556,1.52,1.54,1.4733,1.5,3556,0.0,1.0
2017-03-28,1.5,1.54,1.33,1.516,21104,1.5,1.54,1.33,1.516,21104,0.0,1.0
2017-03-29,1.48,1.5,1.4601,1.5,12630,1.48,1.5,1.4601,1.5,12630,0.0,1.0
2017-03-30,1.44,1.4879,1.4,1.4879,14759,1.44,1.4879,1.4,1.4879,14759,0.0,1.0
2017-03-31,1.42,1.46,1.4,1.44,11881,1.42,1.46,1.4,1.44,11881,0.0,1.0
2017-04-03,1.42,1.45,1.4,1.45,3684,1.42,1.45,1.4,1.45,3684,0.0,1.0
2017-04-04,1.45,1.5,1.3653,1.3653,7718,1.45,1.5,1.3653,1.3653,7718,0.0,1.0
2017-04-05,1.45,1.5,1.443,1.5,1901,1.45,1.5,1.443,1.5,1901,0.0,1.0
2017-04-06,1.41,1.45,1.39,1.45,5905,1.41,1.45,1.39,1.45,5905,0.0,1.0
2017-04-07,1.4,1.45,1.3969,1.45,2470,1.4,1.45,1.3969,1.45,2470,0.0,1.0
2017-04-10,1.65,1.66,1.35,1.41,127329,1.65,1.66,1.35,1.41,127329,0.0,1.0
2017-04-11,1.56,1.6,1.36,1.42,107435,1.56,1.6,1.36,1.42,107435,0.0,1.0
2017-04-12,1.41,1.52,1.41,1.5,10509,1.41,1.52,1.41,1.5,10509,0.0,1.0
2017-04-13,1.55,1.55,1.4,1.41,36582,1.55,1.55,1.4,1.41,36582,0.0,1.0
2017-04-17,1.49,1.57,1.44,1.51,26470,1.49,1.57,1.44,1.51,26470,0.0,1.0
2017-04-18,1.49,1.5375,1.414,1.5375,25366,1.49,1.5375,1.414,1.5375,25366,0.0,1.0
2017-04-19,1.5,1.59,1.4,1.49,52729,1.5,1.59,1.4,1.49,52729,0.0,1.0
2017-04-20,1.54,1.58,1.42,1.47,9876,1.54,1.58,1.42,1.47,9876,0.0,1.0
2017-04-21,1.43,1.65,1.24,1.4601,123236,1.43,1.65,1.24,1.4601,123236,0.0,1.0
2017-04-24,1.43,1.47,1.38,1.4687,47977,1.43,1.47,1.38,1.4687,47977,0.0,1.0
2017-04-25,1.42,1.49,1.38,1.45,33878,1.42,1.49,1.38,1.45,33878,0.0,1.0
2017-04-26,1.48,1.49,1.39,1.48,39010,1.48,1.49,1.39,1.48,39010,0.0,1.0
2017-04-27,1.52,1.52,1.44,1.48,9334,1.52,1.52,1.44,1.48,9334,0.0,1.0
2017-04-28,1.4401,1.54,1.4401,1.5,18497,1.4401,1.54,1.4401,1.5,18497,0.0,1.0
2017-05-01,1.4199,1.46,1.4,1.44,29272,1.4199,1.46,1.4,1.44,29272,0.0,1.0
2017-05-02,1.4,1.42,1.3999,1.42,8050,1.4,1.42,1.3999,1.42,8050,0.0,1.0
2017-05-03,1.3999,1.42,1.25,1.3694,39199,1.3999,1.42,1.25,1.3694,39199,0.0,1.0
2017-05-04,1.4,1.41,1.4,1.4,3393,1.4,1.41,1.4,1.4,3393,0.0,1.0
2017-05-05,1.3721,1.42,1.334,1.42,11125,1.3721,1.42,1.334,1.42,11125,0.0,1.0
2017-05-08,1.35,1.3665,1.34,1.34,6532,1.35,1.3665,1.34,1.34,6532,0.0,1.0
2017-05-09,1.31,1.36,1.25,1.36,17711,1.31,1.36,1.25,1.36,17711,0.0,1.0
2017-05-10,1.25,1.36,1.25,1.33,61916,1.25,1.36,1.25,1.33,61916,0.0,1.0
2017-05-11,1.35,1.4,1.28,1.3235,59551,1.35,1.4,1.28,1.3235,59551,0.0,1.0
2017-05-12,1.3675,1.4,1.35,1.35,1794,1.3675,1.4,1.35,1.35,1794,0.0,1.0
2017-05-15,1.3804,1.42,1.35,1.3541,9546,1.3804,1.42,1.35,1.3541,9546,0.0,1.0
2017-05-16,1.35,1.4,1.25,1.35,47392,1.35,1.4,1.25,1.35,47392,0.0,1.0
2017-05-17,1.42,1.44,1.32,1.3452,26903,1.42,1.44,1.32,1.3452,26903,0.0,1.0
2017-05-18,1.38,1.42,1.38,1.42,4232,1.38,1.42,1.38,1.42,4232,0.0,1.0
2017-05-19,1.37,1.39,1.37,1.39,14711,1.37,1.39,1.37,1.39,14711,0.0,1.0
2017-05-22,1.3201,1.37,1.3,1.37,28038,1.3201,1.37,1.3,1.37,28038,0.0,1.0
2017-05-23,1.3201,1.3201,1.3201,1.3201,222,1.3201,1.3201,1.3201,1.3201,222,0.0,1.0
2017-05-24,1.2852,1.31,1.2812,1.31,3828,1.2852,1.31,1.2812,1.31,3828,0.0,1.0
2017-05-25,1.29,1.3,1.28,1.282,8438,1.29,1.3,1.28,1.282,8438,0.0,1.0
2017-05-26,1.29,1.2952,1.28,1.2952,8273,1.29,1.2952,1.28,1.2952,8273,0.0,1.0
2017-05-30,1.26,1.29,1.25,1.29,13951,1.26,1.29,1.25,1.29,13951,0.0,1.0
2017-05-31,1.43,1.66,1.25,1.25,153437,1.43,1.66,1.25,1.25,153437,0.0,1.0
2017-06-01,1.43,1.43,1.27,1.39,44765,1.43,1.43,1.27,1.39,44765,0.0,1.0
2017-06-02,1.4325,1.74,1.38,1.5,159389,1.4325,1.74,1.38,1.5,159389,0.0,1.0
2017-06-05,1.41,1.5168,1.36,1.44,13632,1.41,1.5168,1.36,1.44,13632,0.0,1.0
2017-06-06,1.37,1.3942,1.35,1.3942,11109,1.37,1.3942,1.35,1.3942,11109,0.0,1.0
2017-06-07,1.46,1.48,1.2,1.39,85296,1.46,1.48,1.2,1.39,85296,0.0,1.0
2017-06-08,1.35,1.48,1.35,1.46,25220,1.35,1.48,1.35,1.46,25220,0.0,1.0
2017-06-09,1.37,1.42,1.36,1.4,17242,1.37,1.42,1.36,1.4,17242,0.0,1.0
2017-06-12,1.42,1.42,1.36,1.39,17409,1.42,1.42,1.36,1.39,17409,0.0,1.0
2017-06-13,1.48,1.57,1.35,1.44,70652,1.48,1.57,1.35,1.44,70652,0.0,1.0
2017-06-14,1.44,1.48,1.38,1.45,19129,1.44,1.48,1.38,1.45,19129,0.0,1.0
2017-06-15,1.45,1.45,1.33,1.43,36775,1.45,1.45,1.33,1.43,36775,0.0,1.0
2017-06-16,1.38,1.43,1.29,1.41,14385,1.38,1.43,1.29,1.41,14385,0.0,1.0
2017-06-19,1.34,1.42,1.3,1.38,35853,1.34,1.42,1.3,1.38,35853,0.0,1.0
2017-06-20,1.3374,1.3485,1.32,1.3485,2256,1.3374,1.3485,1.32,1.3485,2256,0.0,1.0
2017-06-21,1.35,1.36,1.3,1.3,11148,1.35,1.36,1.3,1.3,11148,0.0,1.0
2017-06-22,1.3,1.378,1.3,1.33,52800,1.3,1.378,1.3,1.33,52800,0.0,1.0
2017-06-23,1.45,1.45,1.29,1.44,114029,1.45,1.45,1.29,1.44,114029,0.0,1.0
2017-06-26,1.49,1.6,1.41,1.42,94223,1.49,1.6,1.41,1.42,94223,0.0,1.0
2017-06-27,1.38,1.435,1.36,1.42,58801,1.38,1.435,1.36,1.42,58801,0.0,1.0
2017-06-28,1.36,1.38,1.33,1.36,28492,1.36,1.38,1.33,1.36,28492,0.0,1.0
2017-06-29,1.33,1.3621,1.32,1.3521,16132,1.33,1.3621,1.32,1.3521,16132,0.0,1.0
2017-06-30,1.28,1.4,1.28,1.35,21101,1.28,1.4,1.28,1.35,21101,0.0,1.0
2017-07-03,1.37,1.37,1.29,1.29,6774,1.37,1.37,1.29,1.29,6774,0.0,1.0
2017-07-05,1.33,1.4,1.33,1.37,8936,1.33,1.4,1.33,1.37,8936,0.0,1.0
2017-07-06,1.32,1.36,1.29,1.32,5186,1.32,1.36,1.29,1.32,5186,0.0,1.0
2017-07-07,1.3558,1.36,1.325,1.36,6062,1.3558,1.36,1.325,1.36,6062,0.0,1.0
2017-07-10,1.32,1.34,1.3182,1.33,4203,1.32,1.34,1.3182,1.33,4203,0.0,1.0
2017-07-11,1.33,1.33,1.29,1.32,4091,1.33,1.33,1.29,1.32,4091,0.0,1.0
2017-07-12,1.3562,1.37,1.3,1.37,17415,1.3562,1.37,1.3,1.37,17415,0.0,1.0
2017-07-13,1.3,1.35,1.3,1.35,4278,1.3,1.35,1.3,1.35,4278,0.0,1.0
2017-07-14,1.35,1.36,1.3,1.3,3947,1.35,1.36,1.3,1.3,3947,0.0,1.0
2017-07-17,1.34,1.369,1.3201,1.3666,10993,1.34,1.369,1.3201,1.3666,10993,0.0,1.0
2017-07-18,1.32,1.32,1.31,1.32,663,1.32,1.32,1.31,1.32,663,0.0,1.0
2017-07-19,1.31,1.34,1.3,1.34,9878,1.31,1.34,1.3,1.34,9878,0.0,1.0
2017-07-20,1.34,1.34,1.3,1.3,13669,1.34,1.34,1.3,1.3,13669,0.0,1.0
2017-07-21,1.35,1.45,1.34,1.34,111626,1.35,1.45,1.34,1.34,111626,0.0,1.0
2017-07-24,1.34,1.341,1.3042,1.34,6507,1.34,1.341,1.3042,1.34,6507,0.0,1.0
2017-07-25,1.3205,1.37,1.3,1.3,7907,1.3205,1.37,1.3,1.3,7907,0.0,1.0
2017-07-26,1.34,1.36,1.3221,1.36,2766,1.34,1.36,1.3221,1.36,2766,0.0,1.0
2017-07-27,1.32,1.33,1.32,1.3224,3906,1.32,1.33,1.32,1.3224,3906,0.0,1.0
2017-07-28,1.33,1.33,1.33,1.33,1480,1.33,1.33,1.33,1.33,1480,0.0,1.0
2017-07-31,1.33,1.35,1.22,1.35,71480,1.33,1.35,1.22,1.35,71480,0.0,1.0
2017-08-01,1.37,1.37,1.32,1.34,9071,1.37,1.37,1.32,1.34,9071,0.0,1.0
2017-08-02,1.3484,1.37,1.33,1.37,5729,1.3484,1.37,1.33,1.37,5729,0.0,1.0
2017-08-03,1.37,1.4,1.3227,1.36,5384,1.37,1.4,1.3227,1.36,5384,0.0,1.0
2017-08-04,1.34,1.4,1.32,1.32,9380,1.34,1.4,1.32,1.32,9380,0.0,1.0
2017-08-07,1.33,1.36,1.33,1.34,9161,1.33,1.36,1.33,1.34,9161,0.0,1.0
2017-08-08,1.33,1.42,1.33,1.33,10469,1.33,1.42,1.33,1.33,10469,0.0,1.0
2017-08-09,1.35,1.4,1.35,1.36,9153,1.35,1.4,1.35,1.36,9153,0.0,1.0
2017-08-10,1.35,1.41,1.33,1.4,24763,1.35,1.41,1.33,1.4,24763,0.0,1.0
2017-08-11,1.5,1.95,1.41,1.46,331047,1.5,1.95,1.41,1.46,331047,0.0,1.0
2017-08-14,1.51,1.6147,1.45,1.5,25396,1.51,1.6147,1.45,1.5,25396,0.0,1.0
2017-08-15,1.54,1.55,1.5,1.54,14436,1.54,1.55,1.5,1.54,14436,0.0,1.0
2017-08-16,1.64,1.72,1.51,1.51,143299,1.64,1.72,1.51,1.51,143299,0.0,1.0
2017-08-17,1.61,1.72,1.58,1.69,36248,1.61,1.72,1.58,1.69,36248,0.0,1.0
2017-08-18,1.74,1.82,1.65,1.65,95102,1.74,1.82,1.65,1.65,95102,0.0,1.0
2017-08-21,1.78,1.85,1.7,1.75,25366,1.78,1.85,1.7,1.75,25366,0.0,1.0
2017-08-22,1.78,1.85,1.73,1.77,26093,1.78,1.85,1.73,1.77,26093,0.0,1.0
2017-08-23,1.8,1.81,1.72,1.78,29966,1.8,1.81,1.72,1.78,29966,0.0,1.0
2017-08-24,1.86,1.86,1.79,1.79,53541,1.86,1.86,1.79,1.79,53541,0.0,1.0
2017-08-25,1.9,1.9,1.81,1.86,37505,1.9,1.9,1.81,1.86,37505,0.0,1.0
2017-08-28,1.95,1.95,1.88,1.88,15019,1.95,1.95,1.88,1.88,15019,0.0,1.0
2017-08-29,1.98,1.99,1.7829,1.95,51379,1.98,1.99,1.7829,1.95,51379,0.0,1.0
2017-08-30,2.0,2.02,1.98,1.99,69407,2.0,2.02,1.98,1.99,69407,0.0,1.0
2017-08-31,1.93,2.05,1.8917,2.0,25748,1.93,2.05,1.8917,2.0,25748,0.0,1.0
2017-09-01,1.97,1.99,1.91,1.91,20219,1.97,1.99,1.91,1.91,20219,0.0,1.0
2017-09-05,1.93,1.95,1.9,1.95,3071,1.93,1.95,1.9,1.95,3071,0.0,1.0
2017-09-06,1.8839,1.997,1.8839,1.99,26351,1.8839,1.997,1.8839,1.99,26351,0.0,1.0
2017-09-07,1.9501,1.99,1.85,1.85,18497,1.9501,1.99,1.85,1.85,18497,0.0,1.0
2017-09-08,2.0,2.0066,1.8804,1.93,26155,2.0,2.0066,1.8804,1.93,26155,0.0,1.0
2017-09-11,1.96,2.05,1.92,2.01,34334,1.96,2.05,1.92,2.01,34334,0.0,1.0
2017-09-12,1.96,2.0,1.96,2.0,1190,1.96,2.0,1.96,2.0,1190,0.0,1.0
2017-09-13,1.929,2.0,1.751,1.93,4666,1.929,2.0,1.751,1.93,4666,0.0,1.0
2017-09-14,1.93,1.93,1.85,1.87,8427,1.93,1.93,1.85,1.87,8427,0.0,1.0
2017-09-15,1.95,1.99,1.9,1.93,23674,1.95,1.99,1.9,1.93,23674,0.0,1.0
2017-09-18,1.89,2.0,1.8501,1.98,15825,1.89,2.0,1.8501,1.98,15825,0.0,1.0
2017-09-19,1.8956,1.93,1.88,1.93,4573,1.8956,1.93,1.88,1.93,4573,0.0,1.0
2017-09-20,1.88,1.9262,1.88,1.9262,11538,1.88,1.9262,1.88,1.9262,11538,0.0,1.0
2017-09-21,1.9,1.9168,1.8821,1.9,2400,1.9,1.9168,1.8821,1.9,2400,0.0,1.0
2017-09-22,1.89,1.8915,1.89,1.8901,4179,1.89,1.8915,1.89,1.8901,4179,0.0,1.0
2017-09-25,1.8913,1.9399,1.8913,1.9399,1265,1.8913,1.9399,1.8913,1.9399,1265,0.0,1.0
2017-09-26,1.88,1.9,1.76,1.9,2995,1.88,1.9,1.76,1.9,2995,0.0,1.0
2017-09-27,1.8759,1.9,1.86,1.8954,4754,1.8759,1.9,1.86,1.8954,4754,0.0,1.0
2017-09-28,1.751,1.9,1.751,1.9,2498,1.751,1.9,1.751,1.9,2498,0.0,1.0
2017-09-29,1.84,1.9,1.8,1.9,21126,1.84,1.9,1.8,1.9,21126,0.0,1.0
2017-10-02,1.8193,1.83,1.8099,1.8165,3382,1.8193,1.83,1.8099,1.8165,3382,0.0,1.0
2017-10-03,1.79,1.83,1.79,1.83,7895,1.79,1.83,1.79,1.83,7895,0.0,1.0
2017-10-04,1.69,1.78,1.69,1.76,8038,1.69,1.78,1.69,1.76,8038,0.0,1.0
2017-10-05,1.71,1.71,1.6801,1.6973,12927,1.71,1.71,1.6801,1.6973,12927,0.0,1.0
2017-10-06,1.6991,1.72,1.6802,1.72,6326,1.6991,1.72,1.6802,1.72,6326,0.0,1.0
2017-10-09,1.785,1.8,1.6701,1.6701,4429,1.785,1.8,1.6701,1.6701,4429,0.0,1.0
2017-10-10,1.785,1.785,1.785,1.785,96,1.785,1.785,1.785,1.785,96,0.0,1.0
2017-10-11,1.7999,1.8,1.7999,1.8,527,1.7999,1.8,1.7999,1.8,527,0.0,1.0
2017-10-12,1.7887,1.8,1.75,1.8,5022,1.7887,1.8,1.75,1.8,5022,0.0,1.0
2017-10-13,1.781,1.8,1.75,1.8,2317,1.781,1.8,1.75,1.8,2317,0.0,1.0
2017-10-16,1.7846,1.7846,1.7846,1.7846,1915,1.7846,1.7846,1.7846,1.7846,1915,0.0,1.0
2017-10-17,1.78,1.8,1.78,1.8,4040,1.78,1.8,1.78,1.8,4040,0.0,1.0
2017-10-18,1.78,1.79,1.78,1.78,6527,1.78,1.79,1.78,1.78,6527,0.0,1.0
2017-10-19,1.7952,1.7952,1.78,1.78,1799,1.7952,1.7952,1.78,1.78,1799,0.0,1.0
2017-10-20,1.74,1.78,1.736,1.78,4710,1.74,1.78,1.736,1.78,4710,0.0,1.0
2017-10-23,1.7785,1.81,1.73,1.755,22784,1.7785,1.81,1.73,1.755,22784,0.0,1.0
2017-10-24,1.9699,2.4,1.7913,1.7913,371970,1.9699,2.4,1.7913,1.7913,371970,0.0,1.0
2017-10-25,1.8878,1.995,1.76,1.9872,32923,1.8878,1.995,1.76,1.9872,32923,0.0,1.0
2017-10-26,1.98,2.09,1.83,1.83,89198,1.98,2.09,1.83,1.83,89198,0.0,1.0
2017-10-27,2.11,2.3,2.01,2.05,89705,2.11,2.3,2.01,2.05,89705,0.0,1.0
2017-10-30,2.1701,2.3,2.0201,2.06,32806,2.1701,2.3,2.0201,2.06,32806,0.0,1.0
2017-10-31,2.2228,2.27,2.17,2.24,19178,2.2228,2.27,2.17,2.24,19178,0.0,1.0
2017-11-01,2.21,2.3,2.18,2.3,9573,2.21,2.3,2.18,2.3,9573,0.0,1.0
2017-11-02,2.1407,2.2,2.12,2.2,22727,2.1407,2.2,2.12,2.2,22727,0.0,1.0
2017-11-03,2.15,2.21,2.15,2.16,8713,2.15,2.21,2.15,2.16,8713,0.0,1.0
2017-11-06,2.29,2.3,2.1301,2.21,36805,2.29,2.3,2.1301,2.21,36805,0.0,1.0
2017-11-07,2.1934,2.3,2.1934,2.3,8316,2.1934,2.3,2.1934,2.3,8316,0.0,1.0
2017-11-08,2.25,2.26,2.2201,2.26,6429,2.25,2.26,2.2201,2.26,6429,0.0,1.0
2017-11-09,2.26,2.26,2.229,2.26,3799,2.26,2.26,2.229,2.26,3799,0.0,1.0
2017-11-10,2.26,2.26,2.235,2.235,11464,2.26,2.26,2.235,2.235,11464,0.0,1.0
2017-11-13,2.69,2.69,2.28,2.3,93680,2.69,2.69,2.28,2.3,93680,0.0,1.0
2017-11-14,2.69,2.7,2.41,2.41,90500,2.69,2.7,2.41,2.41,90500,0.0,1.0
2017-11-15,2.52,2.72,2.5,2.7,77890,2.52,2.72,2.5,2.7,77890,0.0,1.0
2017-11-16,2.4601,2.5,2.4601,2.5,14585,2.4601,2.5,2.4601,2.5,14585,0.0,1.0
2017-11-17,1.98,2.44,1.81,2.44,191878,1.98,2.44,1.81,2.44,191878,0.0,1.0
2017-11-20,2.0,2.14,1.65,1.72,331755,2.0,2.14,1.65,1.72,331755,0.0,1.0
2017-11-21,1.9,2.19,1.86,2.19,68161,1.9,2.19,1.86,2.19,68161,0.0,1.0
2017-11-22,1.83,2.0,1.75,2.0,69266,1.83,2.0,1.75,2.0,69266,0.0,1.0
2017-11-24,1.82,1.84,1.79,1.81,8541,1.82,1.84,1.79,1.81,8541,0.0,1.0
2017-11-27,1.79,1.82,1.75,1.79,14447,1.79,1.82,1.75,1.79,14447,0.0,1.0
2017-11-28,1.82,1.83,1.75,1.8,14559,1.82,1.83,1.75,1.8,14559,0.0,1.0
2017-11-29,1.851,2.001,1.75,1.87,174229,1.851,2.001,1.75,1.87,174229,0.0,1.0
2017-11-30,1.755,2.05,1.75,1.85,42854,1.755,2.05,1.75,1.85,42854,0.0,1.0
2017-12-01,1.7,1.84,1.7,1.84,16643,1.7,1.84,1.7,1.84,16643,0.0,1.0
2017-12-04,1.77,1.7984,1.7,1.7,20190,1.77,1.7984,1.7,1.7,20190,0.0,1.0
2017-12-05,1.74,1.85,1.73,1.85,19324,1.74,1.85,1.73,1.85,19324,0.0,1.0
2017-12-06,1.76,1.79,1.73,1.79,16895,1.76,1.79,1.73,1.79,16895,0.0,1.0
2017-12-07,1.7,1.74,1.7,1.74,63898,1.7,1.74,1.7,1.74,63898,0.0,1.0
2017-12-08,1.6884,1.79,1.65,1.7,46801,1.6884,1.79,1.65,1.7,46801,0.0,1.0
2017-12-11,1.64,1.7335,1.51,1.6501,10947,1.64,1.7335,1.51,1.6501,10947,0.0,1.0
2017-12-12,1.52,1.63,1.51,1.63,10230,1.52,1.63,1.51,1.63,10230,0.0,1.0
2017-12-13,1.57,1.659,1.57,1.64,10466,1.57,1.659,1.57,1.64,10466,0.0,1.0
2017-12-14,1.6,1.63,1.55,1.55,14220,1.6,1.63,1.55,1.55,14220,0.0,1.0
2017-12-15,1.7,1.7085,1.5779,1.69,16316,1.7,1.7085,1.5779,1.69,16316,0.0,1.0
2017-12-18,1.62,1.71,1.62,1.7006,2450,1.62,1.71,1.62,1.7006,2450,0.0,1.0
2017-12-19,1.5686,1.65,1.56,1.57,22404,1.5686,1.65,1.56,1.57,22404,0.0,1.0
2017-12-20,1.57,1.63,1.5647,1.63,2206,1.57,1.63,1.5647,1.63,2206,0.0,1.0
2017-12-21,1.47,1.61,1.451,1.51,27163,1.47,1.61,1.451,1.51,27163,0.0,1.0
2017-12-22,1.48,1.53,1.46,1.46,8338,1.48,1.53,1.46,1.46,8338,0.0,1.0
2017-12-26,1.49,1.56,1.4875,1.54,17044,1.49,1.56,1.4875,1.54,17044,0.0,1.0
2017-12-27,1.43,1.546,1.43,1.52,23325,1.43,1.546,1.43,1.52,23325,0.0,1.0
2017-12-28,1.39,1.48,1.19,1.45,32953,1.39,1.48,1.19,1.45,32953,0.0,1.0
2017-12-29,1.3,1.43,1.25,1.33,52472,1.3,1.43,1.25,1.33,52472,0.0,1.0
2018-01-02,1.32,1.5,1.32,1.36,18663,1.32,1.5,1.32,1.36,18663,0.0,1.0
2018-01-03,1.4,1.5,1.37,1.37,18541,1.4,1.5,1.37,1.37,18541,0.0,1.0
2018-01-04,1.37,1.45,1.37,1.45,18766,1.37,1.45,1.37,1.45,18766,0.0,1.0
2018-01-05,1.41,1.41,1.3575,1.4094,23404,1.41,1.41,1.3575,1.4094,23404,0.0,1.0
2018-01-08,1.34,1.459,1.28,1.42,40546,1.34,1.459,1.28,1.42,40546,0.0,1.0
2018-01-09,1.31,1.39,1.3,1.39,54086,1.31,1.39,1.3,1.39,54086,0.0,1.0
2018-01-10,1.33,1.48,1.3012,1.3012,44923,1.33,1.48,1.3012,1.3012,44923,0.0,1.0
2018-01-11,1.32,1.39,1.32,1.39,15565,1.32,1.39,1.32,1.39,15565,0.0,1.0
2018-01-12,1.37,1.37,1.32,1.33,33120,1.37,1.37,1.32,1.33,33120,0.0,1.0
2018-01-16,1.4,1.41,1.34,1.41,25030,1.4,1.41,1.34,1.41,25030,0.0,1.0
2018-01-17,1.35,1.3901,1.3498,1.3501,13010,1.35,1.3901,1.3498,1.3501,13010,0.0,1.0
2018-01-18,1.34,1.43,1.31,1.3501,60023,1.34,1.43,1.31,1.3501,60023,0.0,1.0
2018-01-19,1.3801,1.3894,1.34,1.35,3848,1.3801,1.3894,1.34,1.35,3848,0.0,1.0
2018-01-22,1.3601,1.37,1.35,1.35,3969,1.3601,1.37,1.35,1.35,3969,0.0,1.0
2018-01-23,1.38,1.45,1.35,1.35,42798,1.38,1.45,1.35,1.35,42798,0.0,1.0
2018-01-24,1.38,1.38,1.36,1.38,2345,1.38,1.38,1.36,1.38,2345,0.0,1.0
2018-01-25,1.361,1.43,1.36,1.4,10570,1.361,1.43,1.36,1.4,10570,0.0,1.0
2018-01-26,1.38,1.38,1.36,1.37,3529,1.38,1.38,1.36,1.37,3529,0.0,1.0
2018-01-29,1.3578,1.3717,1.3578,1.37,1730,1.3578,1.3717,1.3578,1.37,1730,0.0,1.0
2018-01-30,1.3549,1.3599,1.35,1.35,6793,1.3549,1.3599,1.35,1.35,6793,0.0,1.0
2018-01-31,1.47,1.58,1.35,1.39,250330,1.47,1.58,1.35,1.39,250330,0.0,1.0
2018-02-01,1.35,1.5,1.35,1.5,32639,1.35,1.5,1.35,1.5,32639,0.0,1.0
2018-02-02,1.28,1.3578,1.26,1.34,31068,1.28,1.3578,1.26,1.34,31068,0.0,1.0
2018-02-05,1.22,1.2984,1.21,1.26,29981,1.22,1.2984,1.21,1.26,29981,0.0,1.0
2018-02-06,1.18,1.271,1.18,1.24,15814,1.18,1.271,1.18,1.24,15814,0.0,1.0
2018-02-07,1.2,1.21,1.1601,1.18,24179,1.2,1.21,1.1601,1.18,24179,0.0,1.0
2018-02-08,1.3201,1.34,1.2,1.22,92420,1.3201,1.34,1.2,1.22,92420,0.0,1.0
2018-02-09,1.26,1.4068,1.22,1.33,138442,1.26,1.4068,1.22,1.33,138442,0.0,1.0
2018-02-12,1.26,1.29,1.24,1.2412,7096,1.26,1.29,1.24,1.2412,7096,0.0,1.0
2018-02-13,1.241,1.28,1.23,1.28,11489,1.241,1.28,1.23,1.28,11489,0.0,1.0
2018-02-14,1.24,1.28,1.23,1.28,12110,1.24,1.28,1.23,1.28,12110,0.0,1.0
2018-02-15,1.207,1.27,1.2,1.27,17243,1.207,1.27,1.2,1.27,17243,0.0,1.0
2018-02-16,1.25,1.25,1.2,1.2001,4668,1.25,1.25,1.2,1.2001,4668,0.0,1.0
2018-02-20,1.21,1.2196,1.2,1.2196,7834,1.21,1.2196,1.2,1.2196,7834,0.0,1.0
2018-02-21,1.21,1.23,1.21,1.22,4399,1.21,1.23,1.21,1.22,4399,0.0,1.0
2018-02-22,1.21,1.2155,1.21,1.21,1071,1.21,1.2155,1.21,1.21,1071,0.0,1.0
2018-02-23,1.2,1.25,1.1941,1.25,8352,1.2,1.25,1.1941,1.25,8352,0.0,1.0
2018-02-26,1.23,1.32,1.18,1.18,9445,1.23,1.32,1.18,1.18,9445,0.0,1.0
2018-02-27,1.26,1.28,1.25,1.26,3660,1.26,1.28,1.25,1.26,3660,0.0,1.0
2018-02-28,1.24,1.24,1.24,1.24,390,1.24,1.24,1.24,1.24,390,0.0,1.0
2018-03-01,1.2116,1.27,1.2116,1.27,3921,1.2116,1.27,1.2116,1.27,3921,0.0,1.0
2018-03-02,1.23,1.23,1.2049,1.2206,3282,1.23,1.23,1.2049,1.2206,3282,0.0,1.0
2018-03-05,1.25,1.25,1.24,1.25,2066,1.25,1.25,1.24,1.25,2066,0.0,1.0
2018-03-06,1.23,1.2599,1.23,1.25,5414,1.23,1.2599,1.23,1.25,5414,0.0,1.0
2018-03-07,1.241,1.241,1.241,1.241,946,1.241,1.241,1.241,1.241,946,0.0,1.0
2018-03-08,1.2301,1.25,1.23,1.25,21215,1.2301,1.25,1.23,1.25,21215,0.0,1.0
2018-03-09,1.2294,1.236,1.2,1.23,4126,1.2294,1.236,1.2,1.23,4126,0.0,1.0
2018-03-12,1.19,1.21,1.18,1.2,72935,1.19,1.21,1.18,1.2,72935,0.0,1.0
2018-03-13,1.24,1.24,1.1801,1.2094,13002,1.24,1.24,1.1801,1.2094,13002,0.0,1.0
2018-03-14,1.2099,1.21,1.2001,1.2006,1913,1.2099,1.21,1.2001,1.2006,1913,0.0,1.0
2018-03-15,1.211,1.24,1.1987,1.24,5095,1.211,1.24,1.1987,1.24,5095,0.0,1.0
2018-03-16,1.201,1.21,1.18,1.1928,5880,1.201,1.21,1.18,1.1928,5880,0.0,1.0
2018-03-19,1.201,1.201,1.201,1.201,215,1.201,1.201,1.201,1.201,215,0.0,1.0
2018-03-20,1.1824,1.1999,1.1824,1.1999,814,1.1824,1.1999,1.1824,1.1999,814,0.0,1.0
2018-03-21,1.1399,1.21,1.12,1.1996,52391,1.1399,1.21,1.12,1.1996,52391,0.0,1.0
2018-03-22,1.13,1.15,1.13,1.1496,17896,1.13,1.15,1.13,1.1496,17896,0.0,1.0
2018-03-23,1.27,2.77,1.21,1.5,3057306,1.27,2.77,1.21,1.5,3057306,0.0,1.0
2018-03-26,1.28,1.45,1.26,1.32,227349,1.28,1.45,1.26,1.32,227349,0.0,1.0
2018-03-27,1.19,1.309,1.16,1.24,72647,1.19,1.309,1.16,1.24,72647,0.0,1.0
2018-03-28,1.1035,1.18,1.1,1.15,72790,1.1035,1.18,1.1,1.15,72790,0.0,1.0
2018-03-29,1.07,1.1196,1.0118,1.1,43391,1.07,1.1196,1.0118,1.1,43391,0.0,1.0
2018-04-02,1.04,1.11,1.02,1.06,27329,1.04,1.11,1.02,1.06,27329,0.0,1.0
2018-04-03,1.05,1.06,1.02,1.03,22249,1.05,1.06,1.02,1.03,22249,0.0,1.0
2018-04-04,1.09,1.11,1.01,1.11,30549,1.09,1.11,1.01,1.11,30549,0.0,1.0
2018-04-05,1.0862,1.1099,1.0501,1.0501,20979,1.0862,1.1099,1.0501,1.0501,20979,0.0,1.0
2018-04-06,1.0504,1.1017,1.0504,1.09,1175,1.0504,1.1017,1.0504,1.09,1175,0.0,1.0
2018-04-09,1.16,1.25,1.0626,1.0626,166675,1.16,1.25,1.0626,1.0626,166675,0.0,1.0
2018-04-10,1.13,1.17,1.13,1.13,22674,1.13,1.17,1.13,1.13,22674,0.0,1.0
2018-04-11,1.2301,1.39,1.16,1.16,39042,1.2301,1.39,1.16,1.16,39042,0.0,1.0
2018-04-12,1.22,1.2438,1.2,1.2438,17072,1.22,1.2438,1.2,1.2438,17072,0.0,1.0
2018-04-13,1.15,1.2167,1.15,1.21,15449,1.15,1.2167,1.15,1.21,15449,0.0,1.0
2018-04-16,1.14,1.16,1.13,1.13,8463,1.14,1.16,1.13,1.13,8463,0.0,1.0
2018-04-17,1.13,1.1433,1.13,1.14,5197,1.13,1.1433,1.13,1.14,5197,0.0,1.0
2018-04-18,1.07,1.13,1.05,1.13,28318,1.07,1.13,1.05,1.13,28318,0.0,1.0
2018-04-19,1.08,1.12,1.07,1.12,6322,1.08,1.12,1.07,1.12,6322,0.0,1.0
2018-04-20,1.059,1.0918,1.05,1.0918,19876,1.059,1.0918,1.05,1.0918,19876,0.0,1.0
2018-04-23,1.1052,1.12,1.09,1.12,4207,1.1052,1.12,1.09,1.12,4207,0.0,1.0
2018-04-24,1.14,1.15,1.05,1.05,20212,1.14,1.15,1.05,1.05,20212,0.0,1.0
2018-04-25,1.15,1.38,1.11,1.17,28178,1.15,1.38,1.11,1.17,28178,0.0,1.0
2018-04-26,1.1271,1.14,1.1208,1.14,15662,1.1271,1.14,1.1208,1.14,15662,0.0,1.0
2018-04-27,1.18,1.18,1.15,1.15,3727,1.18,1.18,1.15,1.15,3727,0.0,1.0
2018-04-30,1.15,1.1797,1.1309,1.16,2739,1.15,1.1797,1.1309,1.16,2739,0.0,1.0
2018-05-01,1.2,1.2,1.1208,1.14,4615,1.2,1.2,1.1208,1.14,4615,0.0,1.0
2018-05-02,1.2592,1.26,1.18,1.21,7127,1.2592,1.26,1.18,1.21,7127,0.0,1.0
2018-05-03,1.21,1.25,1.2,1.25,14618,1.21,1.25,1.2,1.25,14618,0.0,1.0
2018-05-04,1.185,1.2,1.18,1.2,4943,1.185,1.2,1.18,1.2,4943,0.0,1.0
2018-05-07,1.151,1.18,1.13,1.18,2707,1.151,1.18,1.13,1.18,2707,0.0,1.0
2018-05-08,1.3,1.51,1.1415,1.1833,53134,1.3,1.51,1.1415,1.1833,53134,0.0,1.0
2018-05-09,1.2299,1.3,1.22,1.3,4314,1.2299,1.3,1.22,1.3,4314,0.0,1.0
2018-05-10,1.224,1.2429,1.22,1.24,5724,1.224,1.2429,1.22,1.24,5724,0.0,1.0
2018-05-11,1.219,1.23,1.2,1.22,6940,1.219,1.23,1.2,1.22,6940,0.0,1.0
2018-05-14,1.2046,1.2046,1.2046,1.2046,603,1.2046,1.2046,1.2046,1.2046,603,0.0,1.0
2018-05-15,1.17,1.22,1.15,1.22,21948,1.17,1.22,1.15,1.22,21948,0.0,1.0
2018-05-16,1.1801,1.41,1.15,1.15,28041,1.1801,1.41,1.15,1.15,28041,0.0,1.0
2018-05-17,1.24,1.29,1.19,1.23,3214,1.24,1.29,1.19,1.23,3214,0.0,1.0
2018-05-18,1.22,1.28,1.22,1.28,1999,1.22,1.28,1.22,1.28,1999,0.0,1.0
2018-05-21,1.22,1.2693,1.2,1.22,9184,1.22,1.2693,1.2,1.22,9184,0.0,1.0
2018-05-22,1.21,1.24,1.21,1.24,2638,1.21,1.24,1.21,1.24,2638,0.0,1.0
2018-05-23,1.2803,1.29,1.23,1.23,3702,1.2803,1.29,1.23,1.23,3702,0.0,1.0
2018-05-24,1.2801,1.38,1.23,1.2301,16178,1.2801,1.38,1.23,1.2301,16178,0.0,1.0
2018-05-25,1.4799,1.5,1.27,1.27,205945,1.4799,1.5,1.27,1.27,205945,0.0,1.0
2018-05-29,1.3,2.35,1.2999,1.61,3406759,1.3,2.35,1.2999,1.61,3406759,0.0,1.0
2018-05-30,1.46,1.56,1.23,1.3,213554,1.46,1.56,1.23,1.3,213554,0.0,1.0
2018-05-31,1.4499,1.47,1.35,1.46,45162,1.4499,1.47,1.35,1.46,45162,0.0,1.0
2018-06-01,1.421,1.46,1.3701,1.46,35094,1.421,1.46,1.3701,1.46,35094,0.0,1.0
2018-06-04,1.391,1.4694,1.3751,1.46,31214,1.391,1.4694,1.3751,1.46,31214,0.0,1.0
2018-06-05,1.6,1.62,1.3806,1.4,241518,1.6,1.62,1.3806,1.4,241518,0.0,1.0
2018-06-06,1.48,1.59,1.41,1.59,95790,1.48,1.59,1.41,1.59,95790,0.0,1.0
2018-06-07,1.49,1.51,1.4205,1.51,28870,1.49,1.51,1.4205,1.51,28870,0.0,1.0
2018-06-08,1.47,1.55,1.4601,1.48,44048,1.47,1.55,1.4601,1.48,44048,0.0,1.0
2018-06-11,1.48,1.53,1.47,1.47,13610,1.48,1.53,1.47,1.47,13610,0.0,1.0
2018-06-12,1.4785,1.69,1.4,1.49,241893,1.4785,1.69,1.4,1.49,241893,0.0,1.0
2018-06-13,1.42,1.53,1.41,1.49,9712,1.42,1.53,1.41,1.49,9712,0.0,1.0
2018-06-14,1.48,1.6,1.4278,1.4278,18462,1.48,1.6,1.4278,1.4278,18462,0.0,1.0
2018-06-15,1.46,1.4996,1.44,1.44,13880,1.46,1.4996,1.44,1.44,13880,0.0,1.0
2018-06-18,1.49,1.49,1.44,1.46,13667,1.49,1.49,1.44,1.46,13667,0.0,1.0
2018-06-19,1.41,1.47,1.41,1.44,10737,1.41,1.47,1.41,1.44,10737,0.0,1.0
2018-06-20,1.411,1.46,1.39,1.44,21150,1.411,1.46,1.39,1.44,21150,0.0,1.0
2018-06-21,1.39,1.44,1.39,1.44,8511,1.39,1.44,1.39,1.44,8511,0.0,1.0
2018-06-22,1.45,1.45,1.43,1.44,10971,1.45,1.45,1.43,1.44,10971,0.0,1.0
2018-06-25,1.4115,1.42,1.41,1.411,5344,1.4115,1.42,1.41,1.411,5344,0.0,1.0
2018-06-26,1.3901,1.4591,1.3901,1.4591,10660,1.3901,1.4591,1.3901,1.4591,10660,0.0,1.0
2018-06-27,1.39,1.4188,1.38,1.4,13575,1.39,1.4188,1.38,1.4,13575,0.0,1.0
2018-06-28,1.3441,1.3909,1.3441,1.38,8842,1.3441,1.3909,1.3441,1.38,8842,0.0,1.0
2018-06-29,1.3274,1.34,1.32,1.3298,16241,1.3274,1.34,1.32,1.3298,16241,0.0,1.0
2018-07-02,1.29,1.33,1.29,1.32,8663,1.29,1.33,1.29,1.32,8663,0.0,1.0
2018-07-03,1.3,1.55,1.3,1.34,41781,1.3,1.55,1.3,1.34,41781,0.0,1.0
2018-07-05,1.18,1.32,1.16,1.3,29132,1.18,1.32,1.16,1.3,29132,0.0,1.0
2018-07-06,1.28,1.29,1.17,1.17,27480,1.28,1.29,1.17,1.17,27480,0.0,1.0
2018-07-09,1.31,1.31,1.19,1.19,35628,1.31,1.31,1.19,1.19,35628,0.0,1.0
2018-07-10,1.31,1.4,1.25,1.34,57512,1.31,1.4,1.25,1.34,57512,0.0,1.0
2018-07-11,1.2936,1.3498,1.2914,1.2914,2731,1.2936,1.3498,1.2914,1.2914,2731,0.0,1.0
2018-07-12,1.37,1.37,1.3201,1.33,15233,1.37,1.37,1.3201,1.33,15233,0.0,1.0
2018-07-13,1.45,1.45,1.3731,1.39,20366,1.45,1.45,1.3731,1.39,20366,0.0,1.0
2018-07-16,1.4801,1.5,1.43,1.45,14679,1.4801,1.5,1.43,1.45,14679,0.0,1.0
2018-07-17,1.4345,1.6419,1.4345,1.4876,141231,1.4345,1.6419,1.4345,1.4876,141231,0.0,1.0
2018-07-18,1.52,1.53,1.39,1.5,39041,1.52,1.53,1.39,1.5,39041,0.0,1.0
2018-07-19,1.44,1.5499,1.44,1.5,30561,1.44,1.5499,1.44,1.5,30561,0.0,1.0
2018-07-20,1.6,1.69,1.42,1.42,43825,1.6,1.69,1.42,1.42,43825,0.0,1.0
2018-07-23,1.5,1.64,1.49,1.62,16569,1.5,1.64,1.49,1.62,16569,0.0,1.0
2018-07-24,1.6,1.6,1.49,1.49,4821,1.6,1.6,1.49,1.49,4821,0.0,1.0
2018-07-25,1.6,1.6,1.6,1.6,13576,1.6,1.6,1.6,1.6,13576,0.0,1.0
2018-07-26,1.51,1.5597,1.5,1.5597,15865,1.51,1.5597,1.5,1.5597,15865,0.0,1.0
2018-07-27,1.58,1.6,1.5,1.5,6217,1.58,1.6,1.5,1.5,6217,0.0,1.0
2018-07-30,1.54,1.5798,1.5217,1.57,7049,1.54,1.5798,1.5217,1.57,7049,0.0,1.0
2018-07-31,1.65,1.65,1.53,1.55,111593,1.65,1.65,1.53,1.55,111593,0.0,1.0
2018-08-01,1.51,1.74,1.51,1.63,158567,1.51,1.74,1.51,1.63,158567,0.0,1.0
2018-08-02,1.58,1.6,1.4001,1.5004,30437,1.58,1.6,1.4001,1.5004,30437,0.0,1.0
2018-08-03,1.56,1.62,1.5377,1.6,11963,1.56,1.62,1.5377,1.6,11963,0.0,1.0
2018-08-06,1.54,1.549,1.53,1.54,3804,1.54,1.549,1.53,1.54,3804,0.0,1.0
2018-08-07,1.51,1.5594,1.451,1.5594,5894,1.51,1.5594,1.451,1.5594,5894,0.0,1.0
2018-08-08,1.47,1.5,1.46,1.5,2433,1.47,1.5,1.46,1.5,2433,0.0,1.0
2018-08-09,1.48,1.48,1.4439,1.4439,2305,1.48,1.48,1.4439,1.4439,2305,0.0,1.0
2018-08-10,1.49,1.498,1.489,1.498,25104,1.49,1.498,1.489,1.498,25104,0.0,1.0
2018-08-13,1.52,1.53,1.51,1.5186,7550,1.52,1.53,1.51,1.5186,7550,0.0,1.0
2018-08-14,1.54,1.561,1.5101,1.55,7046,1.54,1.561,1.5101,1.55,7046,0.0,1.0
2018-08-15,1.5,1.5366,1.4922,1.53,4091,1.5,1.5366,1.4922,1.53,4091,0.0,1.0
2018-08-16,1.51,1.51,1.5,1.5,3779,1.51,1.51,1.5,1.5,3779,0.0,1.0
2018-08-17,1.54,1.54,1.5,1.5,9024,1.54,1.54,1.5,1.5,9024,0.0,1.0
2018-08-20,1.58,1.5806,1.541,1.541,6854,1.58,1.5806,1.541,1.541,6854,0.0,1.0
2018-08-21,1.63,1.642,1.59,1.59,13255,1.63,1.642,1.59,1.59,13255,0.0,1.0
2018-08-22,1.64,1.64,1.6181,1.6181,5805,1.64,1.64,1.6181,1.6181,5805,0.0,1.0
2018-08-23,1.64,1.65,1.62,1.6342,8931,1.64,1.65,1.62,1.6342,8931,0.0,1.0
2018-08-24,1.59,1.63,1.541,1.63,4154,1.59,1.63,1.541,1.63,4154,0.0,1.0
2018-08-27,1.58,1.59,1.58,1.58,2276,1.58,1.59,1.58,1.58,2276,0.0,1.0
2018-08-28,1.62,1.62,1.5775,1.5775,2732,1.62,1.62,1.5775,1.5775,2732,0.0,1.0
2018-08-29,1.5761,1.624,1.52,1.6,18579,1.5761,1.624,1.52,1.6,18579,0.0,1.0
2018-08-30,1.5,1.55,1.48,1.55,11180,1.5,1.55,1.48,1.55,11180,0.0,1.0
2018-08-31,1.42,1.4703,1.4189,1.4701,13779,1.42,1.4703,1.4189,1.4701,13779,0.0,1.0
2018-09-04,1.4099,1.4099,1.3624,1.37,1768,1.4099,1.4099,1.3624,1.37,1768,0.0,1.0
2018-09-05,1.3701,1.4,1.35,1.35,14982,1.3701,1.4,1.35,1.35,14982,0.0,1.0
2018-09-06,1.24,1.34,1.239,1.32,13364,1.24,1.34,1.239,1.32,13364,0.0,1.0
2018-09-07,1.22,1.35,1.22,1.29,10071,1.22,1.35,1.22,1.29,10071,0.0,1.0
2018-09-10,1.29,1.3,1.2001,1.22,3744,1.29,1.3,1.2001,1.22,3744,0.0,1.0
2018-09-11,1.3425,1.3425,1.3,1.3,1447,1.3425,1.3425,1.3,1.3,1447,0.0,1.0
2018-09-12,1.33,1.36,1.33,1.36,3554,1.33,1.36,1.33,1.36,3554,0.0,1.0
2018-09-13,1.31,1.33,1.18,1.31,10246,1.31,1.33,1.18,1.31,10246,0.0,1.0
2018-09-14,1.3465,1.35,1.31,1.32,3414,1.3465,1.35,1.31,1.32,3414,0.0,1.0
2018-09-17,1.27,1.31,1.27,1.31,3855,1.27,1.31,1.27,1.31,3855,0.0,1.0
2018-09-18,1.31,1.31,1.28,1.28,1227,1.31,1.31,1.28,1.28,1227,0.0,1.0
2018-09-19,1.33,1.36,1.22,1.35,6438,1.33,1.36,1.22,1.35,6438,0.0,1.0
2018-09-20,1.2994,1.35,1.25,1.35,3936,1.2994,1.35,1.25,1.35,3936,0.0,1.0
2018-09-21,1.3,1.3,1.26,1.3,1639,1.3,1.3,1.26,1.3,1639,0.0,1.0
2018-09-24,1.3659,1.38,1.2709,1.2709,17406,1.3659,1.38,1.2709,1.2709,17406,0.0,1.0
2018-09-25,1.3399,1.36,1.3,1.36,7737,1.3399,1.36,1.3,1.36,7737,0.0,1.0
2018-09-26,1.56,1.56,1.3041,1.34,79466,1.56,1.56,1.3041,1.34,79466,0.0,1.0
2018-09-27,1.4,1.95,1.25,1.7,286004,1.4,1.95,1.25,1.7,286004,0.0,1.0
2018-09-28,1.26,1.34,1.21,1.21,24667,1.26,1.34,1.21,1.21,24667,0.0,1.0
2018-10-01,1.27,1.3,1.27,1.3,14407,1.27,1.3,1.27,1.3,14407,0.0,1.0
2018-10-02,1.25,1.3275,1.25,1.3275,2394,1.25,1.3275,1.25,1.3275,2394,0.0,1.0
2018-10-03,1.25,1.3,1.25,1.3,6005,1.25,1.3,1.25,1.3,6005,0.0,1.0
2018-10-04,1.25,1.29,1.25,1.2501,1913,1.25,1.29,1.25,1.2501,1913,0.0,1.0
2018-10-05,1.2496,1.2799,1.2496,1.26,9921,1.2496,1.2799,1.2496,1.26,9921,0.0,1.0
2018-10-08,1.2489,1.29,1.24,1.29,8603,1.2489,1.29,1.24,1.29,8603,0.0,1.0
2018-10-09,1.25,1.25,1.2301,1.2361,1861,1.25,1.25,1.2301,1.2361,1861,0.0,1.0
2018-10-10,1.22,1.2448,1.22,1.22,15050,1.22,1.2448,1.22,1.22,15050,0.0,1.0
2018-10-11,1.2691,1.2737,1.22,1.22,30903,1.2691,1.2737,1.22,1.22,30903,0.0,1.0
2018-10-12,1.2399,1.2545,1.21,1.25,6749,1.2399,1.2545,1.21,1.25,6749,0.0,1.0
2018-10-15,1.21,1.2388,1.21,1.23,3129,1.21,1.2388,1.21,1.23,3129,0.0,1.0
2018-10-16,1.2199,1.22,1.21,1.21,17226,1.2199,1.22,1.21,1.21,17226,0.0,1.0
2018-10-17,1.2284,1.27,1.2212,1.25,1182,1.2284,1.27,1.2212,1.25,1182,0.0,1.0
2018-10-18,1.3,1.3,1.2501,1.2501,6502,1.3,1.3,1.2501,1.2501,6502,0.0,1.0
2018-10-19,1.24,1.3,1.209,1.3,14402,1.24,1.3,1.209,1.3,14402,0.0,1.0
2018-10-22,1.22,1.24,1.22,1.24,510,1.22,1.24,1.22,1.24,510,0.0,1.0
2018-10-23,1.2302,1.239,1.19,1.19,13957,1.2302,1.239,1.19,1.19,13957,0.0,1.0
2018-10-24,1.2293,1.2328,1.2,1.2,2515,1.2293,1.2328,1.2,1.2,2515,0.0,1.0
2018-10-25,1.2501,1.2676,1.2501,1.2676,1849,1.2501,1.2676,1.2501,1.2676,1849,0.0,1.0
2018-10-26,1.2161,1.2161,1.21,1.21,623,1.2161,1.2161,1.21,1.21,623,0.0,1.0
2018-10-29,1.2935,1.2935,1.1701,1.2,30959,1.2935,1.2935,1.1701,1.2,30959,0.0,1.0
2018-10-30,1.2,1.29,1.15,1.21,20716,1.2,1.29,1.15,1.21,20716,0.0,1.0
2018-10-31,1.2,1.29,1.2,1.28,2640,1.2,1.29,1.2,1.28,2640,0.0,1.0
2018-11-01,1.24,1.25,1.17,1.2,6525,1.24,1.25,1.17,1.2,6525,0.0,1.0
2018-11-02,1.1708,1.24,1.1708,1.24,11267,1.1708,1.24,1.1708,1.24,11267,0.0,1.0
2018-11-05,1.29,1.29,1.22,1.22,12329,1.29,1.29,1.22,1.22,12329,0.0,1.0
2018-11-06,1.3318,1.37,1.2873,1.2873,9436,1.3318,1.37,1.2873,1.2873,9436,0.0,1.0
2018-11-07,1.3,1.35,1.3,1.32,4822,1.3,1.35,1.3,1.32,4822,0.0,1.0
2018-11-08,1.35,1.35,1.34,1.34,3151,1.35,1.35,1.34,1.34,3151,0.0,1.0
2018-11-09,1.2,1.36,1.2,1.36,3649,1.2,1.36,1.2,1.36,3649,0.0,1.0
2018-11-12,1.28,1.3,1.25,1.25,10489,1.28,1.3,1.25,1.25,10489,0.0,1.0
2018-11-13,1.35,1.36,1.24,1.24,3130,1.35,1.36,1.24,1.24,3130,0.0,1.0
2018-11-14,1.69,1.7346,1.3434,1.3434,263767,1.69,1.7346,1.3434,1.3434,263767,0.0,1.0
2018-11-15,1.33,1.74,1.1802,1.38,433264,1.33,1.74,1.1802,1.38,433264,0.0,1.0
2018-11-16,1.15,1.41,1.12,1.23,198217,1.15,1.41,1.12,1.23,198217,0.0,1.0
2018-11-19,1.26,1.33,1.14,1.14,89459,1.26,1.33,1.14,1.14,89459,0.0,1.0
2018-11-20,1.199,1.31,1.15,1.3,54685,1.199,1.31,1.15,1.3,54685,0.0,1.0
2018-11-21,1.1732,1.25,1.1558,1.25,10531,1.1732,1.25,1.1558,1.25,10531,0.0,1.0
2018-11-23,1.17,1.2311,1.17,1.18,12081,1.17,1.2311,1.17,1.18,12081,0.0,1.0
2018-11-26,1.191,1.29,1.18,1.29,75827,1.191,1.29,1.18,1.29,75827,0.0,1.0
2018-11-27,1.16,1.29,1.16,1.1972,58421,1.16,1.29,1.16,1.1972,58421,0.0,1.0
2018-11-28,1.15,1.24,1.15,1.24,17704,1.15,1.24,1.15,1.24,17704,0.0,1.0
2018-11-29,1.19,1.2412,1.19,1.2412,9856,1.19,1.2412,1.19,1.2412,9856,0.0,1.0
2018-11-30,1.2,1.5,1.12,1.24,339904,1.2,1.5,1.12,1.24,339904,0.0,1.0
2018-12-03,1.1704,1.19,1.16,1.1627,34804,1.1704,1.19,1.16,1.1627,34804,0.0,1.0
2018-12-04,1.1888,1.19,1.16,1.16,635,1.1888,1.19,1.16,1.16,635,0.0,1.0
2018-12-06,1.23,1.305,1.15,1.162,97776,1.23,1.305,1.15,1.162,97776,0.0,1.0
2018-12-07,1.16,1.21,1.16,1.21,46455,1.16,1.21,1.16,1.21,46455,0.0,1.0
2018-12-10,1.1579,1.17,1.15,1.165,11552,1.1579,1.17,1.15,1.165,11552,0.0,1.0
2018-12-11,1.189,1.22,1.17,1.22,3994,1.189,1.22,1.17,1.22,3994,0.0,1.0
2018-12-12,1.18,1.25,1.18,1.23,9696,1.18,1.25,1.18,1.23,9696,0.0,1.0
2018-12-13,1.194,1.23,1.19,1.23,8921,1.194,1.23,1.19,1.23,8921,0.0,1.0
2018-12-14,1.1797,1.1991,1.16,1.16,9322,1.1797,1.1991,1.16,1.16,9322,0.0,1.0
2018-12-17,1.18,1.18,1.16,1.16,1586,1.18,1.18,1.16,1.16,1586,0.0,1.0
2018-12-18,1.1667,1.2,1.1601,1.1601,9565,1.1667,1.2,1.1601,1.1601,9565,0.0,1.0
2018-12-19,1.15,1.18,1.12,1.1775,28117,1.15,1.18,1.12,1.1775,28117,0.0,1.0
2018-12-20,1.02,1.16,0.9741,1.1,42989,1.02,1.16,0.9741,1.1,42989,0.0,1.0
2018-12-21,1.05,1.0976,0.98,1.07,16744,1.05,1.0976,0.98,1.07,16744,0.0,1.0
2018-12-24,0.95,1.01,0.95,1.01,15986,0.95,1.01,0.95,1.01,15986,0.0,1.0
2018-12-26,0.92,0.9765,0.9,0.93,13683,0.92,0.9765,0.9,0.93,13683,0.0,1.0
2018-12-27,0.85,0.9661,0.85,0.966,18762,0.85,0.9661,0.85,0.966,18762,0.0,1.0
2018-12-28,0.848,0.898,0.763025,0.898,37565,0.848,0.898,0.763025,0.898,37565,0.0,1.0
2018-12-31,0.95,0.95,0.77,0.808,9744,0.95,0.95,0.77,0.808,9744,0.0,1.0
2019-01-02,0.97,0.9701,0.97,0.9701,2780,0.97,0.9701,0.97,0.9701,2780,0.0,1.0
2019-01-03,0.94,0.959634,0.94,0.959634,874,0.94,0.959634,0.94,0.959634,874,0.0,1.0
2019-01-04,0.9421,0.9421,0.93,0.93,1535,0.9421,0.9421,0.93,0.93,1535,0.0,1.0
2019-01-07,0.942789,0.969166,0.942789,0.969166,638,0.942789,0.969166,0.942789,0.969166,638,0.0,1.0
2019-01-08,0.96,0.96,0.93,0.93,1479,0.96,0.96,0.93,0.93,1479,0.0,1.0
2019-01-09,0.98,0.9899,0.98,0.9899,2548,0.98,0.9899,0.98,0.9899,2548,0.0,1.0
2019-01-10,0.98,1.0256,0.98,0.98,7723,0.98,1.0256,0.98,0.98,7723,0.0,1.0
2019-01-11,0.99,0.99,0.99,0.99,459,0.99,0.99,0.99,0.99,459,0.0,1.0
2019-01-14,0.9999,1.01,0.9502,1.01,5912,0.9999,1.01,0.9502,1.01,5912,0.0,1.0
2019-01-15,0.9599,0.9608,0.95,0.96,2533,0.9599,0.9608,0.95,0.96,2533,0.0,1.0
2019-01-16,0.9589,0.9589,0.95,0.95,2709,0.9589,0.9589,0.95,0.95,2709,0.0,1.0
2019-01-17,0.95344,1.01,0.95344,0.97,37318,0.95344,1.01,0.95344,0.97,37318,0.0,1.0
2019-01-18,1.0,1.0,1.0,1.0,344,1.0,1.0,1.0,1.0,344,0.0,1.0
2019-01-22,0.9534,0.97,0.95,0.97,1755,0.9534,0.97,0.95,0.97,1755,0.0,1.0
2019-01-23,0.93,0.9347,0.91755,0.91755,1072,0.93,0.9347,0.91755,0.91755,1072,0.0,1.0
2019-01-24,0.9901,1.19,0.93,0.93,40157,0.9901,1.19,0.93,0.93,40157,0.0,1.0
2019-01-25,0.95,0.9901,0.95,0.98,13777,0.95,0.9901,0.95,0.98,13777,0.0,1.0
2019-01-28,0.88,0.95,0.88,0.95,9111,0.88,0.95,0.88,0.95,9111,0.0,1.0
2019-01-29,0.8901,0.93,0.888466,0.888466,580,0.8901,0.93,0.888466,0.888466,580,0.0,1.0
2019-01-30,0.893496,0.9346,0.893496,0.9346,1480,0.893496,0.9346,0.893496,0.9346,1480,0.0,1.0
2019-01-31,0.909902,0.918,0.9003,0.918,1888,0.909902,0.918,0.9003,0.918,1888,0.0,1.0
2019-02-01,0.94,0.94,0.94,0.94,5023,0.94,0.94,0.94,0.94,5023,0.0,1.0
2019-02-04,0.9548,0.9548,0.9462,0.9505,3044,0.9548,0.9548,0.9462,0.9505,3044,0.0,1.0
2019-02-05,0.9301,0.9547,0.9301,0.9547,533,0.9301,0.9547,0.9301,0.9547,533,0.0,1.0
2019-02-06,0.93,0.93,0.93,0.93,1818,0.93,0.93,0.93,0.93,1818,0.0,1.0
2019-02-07,0.92,0.941879,0.92,0.941879,1980,0.92,0.941879,0.92,0.941879,1980,0.0,1.0
2019-02-08,0.944,0.944,0.92024,0.9335,1373,0.944,0.944,0.92024,0.9335,1373,0.0,1.0
2019-02-11,0.944,0.944,0.944,0.944,18,0.944,0.944,0.944,0.944,18,0.0,1.0
2019-02-12,0.9501,1.19,0.92,0.92,40501,0.9501,1.19,0.92,0.92,40501,0.0,1.0
2019-02-13,1.0699,1.08,0.9211,0.98,9806,1.0699,1.08,0.9211,0.98,9806,0.0,1.0
2019-02-14,1.06,1.06,1.05,1.06,3958,1.06,1.06,1.05,1.06,3958,0.0,1.0
2019-02-15,1.06,1.06,1.06,1.06,93,1.06,1.06,1.06,1.06,93,0.0,1.0
2019-02-19,1.06,1.06,1.06,1.06,124,1.06,1.06,1.06,1.06,124,0.0,1.0
2019-02-20,1.06,1.06,1.06,1.06,114,1.06,1.06,1.06,1.06,114,0.0,1.0
2019-02-21,1.06,1.06,1.06,1.06,73,1.06,1.06,1.06,1.06,73,0.0,1.0
2019-02-22,1.0001,1.065,1.0,1.065,2037,1.0001,1.065,1.0,1.065,2037,0.0,1.0
2019-02-25,1.1,1.12,1.1,1.12,481,1.1,1.12,1.1,1.12,481,0.0,1.0
2019-02-26,1.1,1.1,1.1,1.1,44,1.1,1.1,1.1,1.1,44,0.0,1.0
2019-02-27,1.0518,1.0899,1.0518,1.0899,861,1.0518,1.0899,1.0518,1.0899,861,0.0,1.0
2019-02-28,1.0401,1.0401,1.0401,1.0401,332,1.0401,1.0401,1.0401,1.0401,332,0.0,1.0
2019-03-01,1.04,1.04,1.04,1.04,128,1.04,1.04,1.04,1.04,128,0.0,1.0
2019-03-04,1.03,1.03,1.03,1.03,1379,1.03,1.03,1.03,1.03,1379,0.0,1.0
2019-03-05,1.011,1.011,1.011,1.011,344,1.011,1.011,1.011,1.011,344,0.0,1.0
2019-03-06,1.0,1.0,1.0,1.0,251,1.0,1.0,1.0,1.0,251,0.0,1.0
2019-03-07,1.01,1.01,0.952,0.952,878,1.01,1.01,0.952,0.952,878,0.0,1.0
2019-03-08,1.01,1.01,1.01,1.01,77,1.01,1.01,1.01,1.01,77,0.0,1.0
2019-03-11,0.962,0.962,0.962,0.962,661,0.962,0.962,0.962,0.962,661,0.0,1.0
2019-03-12,1.0,1.0,0.9621,0.9621,878,1.0,1.0,0.9621,0.9621,878,0.0,1.0
2019-03-13,1.031,1.2157,1.0,1.0,147206,1.031,1.2157,1.0,1.0,147206,0.0,1.0
2019-03-14,1.0799,1.25,0.97,1.0101,112002,1.0799,1.25,0.97,1.0101,112002,0.0,1.0
2019-03-15,1.0,1.07,0.9801,1.0311,12506,1.0,1.07,0.9801,1.0311,12506,0.0,1.0
2019-03-18,1.0779,1.0779,1.01,1.019,7967,1.0779,1.0779,1.01,1.019,7967,0.0,1.0
2019-03-19,1.18,1.24,1.05,1.0948,36584,1.18,1.24,1.05,1.0948,36584,0.0,1.0
2019-03-20,1.06,1.1578,1.051,1.1578,7521,1.06,1.1578,1.051,1.1578,7521,0.0,1.0
2019-03-21,1.1,1.11,1.1,1.11,2519,1.1,1.11,1.1,1.11,2519,0.0,1.0
2019-03-22,1.0683,1.0683,1.06,1.06,6260,1.0683,1.0683,1.06,1.06,6260,0.0,1.0
2019-03-25,1.06,1.07,1.05,1.07,2118,1.06,1.07,1.05,1.07,2118,0.0,1.0
2019-03-26,1.06,1.06,1.06,1.06,178,1.06,1.06,1.06,1.06,178,0.0,1.0
2019-03-27,1.06,1.06,1.06,1.06,99,1.06,1.06,1.06,1.06,99,0.0,1.0
2019-03-28,1.11,1.13,1.1,1.1,581,1.11,1.13,1.1,1.1,581,0.0,1.0
2019-03-29,1.11,1.11,1.0624,1.11,762,1.11,1.11,1.0624,1.11,762,0.0,1.0
2019-04-01,1.11,1.11,1.11,1.11,199,1.11,1.11,1.11,1.11,199,0.0,1.0
2019-04-02,1.1,1.1,1.1,1.1,220,1.1,1.1,1.1,1.1,220,0.0,1.0
2019-04-03,1.0899,1.1388,1.07,1.101,2719,1.0899,1.1388,1.07,1.101,2719,0.0,1.0
2019-04-04,1.0321,1.0813,1.0321,1.06,11573,1.0321,1.0813,1.0321,1.06,11573,0.0,1.0
2019-04-05,1.07,1.07,1.0301,1.0301,1249,1.07,1.07,1.0301,1.0301,1249,0.0,1.0
2019-04-08,1.05,1.06,1.01,1.06,12170,1.05,1.06,1.01,1.06,12170,0.0,1.0
2019-04-09,1.05,1.05,1.05,1.05,411,1.05,1.05,1.05,1.05,411,0.0,1.0
2019-04-10,1.0553,1.0849,1.035,1.0472,18215,1.0553,1.0849,1.035,1.0472,18215,0.0,1.0
2019-04-11,1.02,1.02,1.02,1.02,304,1.02,1.02,1.02,1.02,304,0.0,1.0
2019-04-12,1.04,1.0879,1.03,1.03,7238,1.04,1.0879,1.03,1.03,7238,0.0,1.0
2019-04-15,1.07,1.07,1.0,1.0,1691,1.07,1.07,1.0,1.0,1691,0.0,1.0
2019-04-16,0.9954,1.0,0.96,1.0,5291,0.9954,1.0,0.96,1.0,5291,0.0,1.0
2019-04-17,0.98,1.02,0.98,1.02,3470,0.98,1.02,0.98,1.02,3470,0.0,1.0
2019-04-18,0.98,0.99,0.9683,0.9683,2142,0.98,0.99,0.9683,0.9683,2142,0.0,1.0
2019-04-22,0.985,0.985,0.95,0.95,2505,0.985,0.985,0.95,0.95,2505,0.0,1.0
2019-04-23,0.985,0.985,0.985,0.985,57,0.985,0.985,0.985,0.985,57,0.0,1.0
2019-04-24,0.96,0.9674,0.96,0.96,3286,0.96,0.9674,0.96,0.96,3286,0.0,1.0
2019-04-25,0.97,0.97,0.95,0.95,3137,0.97,0.97,0.95,0.95,3137,0.0,1.0
2019-04-26,1.03,1.05,0.963312,0.963312,15360,1.03,1.05,0.963312,0.963312,15360,0.0,1.0
2019-04-29,1.0209,1.06,1.0209,1.06,645,1.0209,1.06,1.0209,1.06,645,0.0,1.0
2019-04-30,0.97,1.06,0.97,1.06,3365,0.97,1.06,0.97,1.06,3365,0.0,1.0
2019-05-01,0.9558,0.9558,0.9558,0.9558,293,0.9558,0.9558,0.9558,0.9558,293,0.0,1.0
2019-05-02,1.018,1.018,0.9733,0.9733,1218,1.018,1.018,0.9733,0.9733,1218,0.0,1.0
2019-05-03,1.0,1.0,0.9623,0.9623,2879,1.0,1.0,0.9623,0.9623,2879,0.0,1.0
2019-05-06,1.0,1.0,1.0,1.0,28,1.0,1.0,1.0,1.0,28,0.0,1.0
2019-05-07,1.03,1.03,0.97,0.97,1274,1.03,1.03,0.97,0.97,1274,0.0,1.0
2019-05-08,1.0379,1.0379,1.0379,1.0379,146,1.0379,1.0379,1.0379,1.0379,146,0.0,1.0
2019-05-09,0.9716,1.04,0.97,0.97,1780,0.9716,1.04,0.97,0.97,1780,0.0,1.0
2019-05-10,0.982,0.982,0.982,0.982,1525,0.982,0.982,0.982,0.982,1525,0.0,1.0
2019-05-13,1.1399,1.2,0.97,1.0451,146859,1.1399,1.2,0.97,1.0451,146859,0.0,1.0
2019-05-14,0.9807,1.094,0.96,0.97,25346,0.9807,1.094,0.96,0.97,25346,0.0,1.0
2019-05-15,0.9603,0.9607,0.9602,0.960664,1696,0.9603,0.9607,0.9602,0.960664,1696,0.0,1.0
2019-05-16,1.04,1.05,0.9702,0.9702,1658,1.04,1.05,0.9702,0.9702,1658,0.0,1.0
2019-05-17,0.96,0.9606,0.96,0.9606,2323,0.96,0.9606,0.96,0.9606,2323,0.0,1.0
2019-05-20,0.99,1.03,0.99,1.03,2704,0.99,1.03,0.99,1.03,2704,0.0,1.0
2019-05-21,1.0215,1.0215,1.0215,1.0215,524,1.0215,1.0215,1.0215,1.0215,524,0.0,1.0
2019-05-22,0.974,0.974,0.974,0.974,232,0.974,0.974,0.974,0.974,232,0.0,1.0
2019-05-23,0.9701,0.9701,0.9701,0.9701,394,0.9701,0.9701,0.9701,0.9701,394,0.0,1.0
2019-05-24,0.9714,0.9742,0.9714,0.9742,254,0.9714,0.9742,0.9714,0.9742,254,0.0,1.0
2019-05-28,0.97,0.97,0.96,0.96,2661,0.97,0.97,0.96,0.96,2661,0.0,1.0
2019-05-29,1.03,1.03,0.9699,0.9699,3614,1.03,1.03,0.9699,0.9699,3614,0.0,1.0
2019-05-30,0.995,0.995,0.96,0.98,5662,0.995,0.995,0.96,0.98,5662,0.0,1.0
2019-05-31,0.9942,0.9942,0.961,0.9618,11020,0.9942,0.9942,0.961,0.9618,11020,0.0,1.0
2019-06-03,0.9648,0.9648,0.96,0.96,2955,0.9648,0.9648,0.96,0.96,2955,0.0,1.0
2019-06-04,0.97,0.97,0.96,0.96,1787,0.97,0.97,0.96,0.96,1787,0.0,1.0
2019-06-05,0.9541,0.9769,0.95,0.971,10791,0.9541,0.9769,0.95,0.971,10791,0.0,1.0
2019-06-06,0.9541,0.9541,0.9541,0.9541,12,0.9541,0.9541,0.9541,0.9541,12,0.0,1.0
2019-06-07,0.9667,0.9667,0.95,0.9551,11177,0.9667,0.9667,0.95,0.9551,11177,0.0,1.0
2019-06-10,1.0,1.01,0.9796,1.01,787,1.0,1.01,0.9796,1.01,787,0.0,1.0
2019-06-11,0.92,0.93,0.92,0.93,650,0.92,0.93,0.92,0.93,650,0.0,1.0
2019-06-12,0.932,0.9361,0.932,0.9361,1222,0.932,0.9361,0.932,0.9361,1222,0.0,1.0
2019-06-13,1.01,1.01,1.01,1.01,214,1.01,1.01,1.01,1.01,214,0.0,1.0
2019-06-14,1.04,1.06,1.01,1.01,11194,1.04,1.06,1.01,1.01,11194,0.0,1.0
2019-06-17,0.9619,0.9619,0.9619,0.9619,237,0.9619,0.9619,0.9619,0.9619,237,0.0,1.0
2019-06-18,0.942,0.943,0.94,0.94,12834,0.942,0.943,0.94,0.94,12834,0.0,1.0
2019-06-19,0.921443,0.973283,0.921443,0.942,10911,0.921443,0.973283,0.921443,0.942,10911,0.0,1.0
2019-06-20,0.9694,0.977,0.9674,0.9674,10060,0.9694,0.977,0.9674,0.9674,10060,0.0,1.0
2019-06-21,0.91,0.91,0.91,0.91,3062,0.91,0.91,0.91,0.91,3062,0.0,1.0
2019-06-24,0.919001,0.955,0.91,0.955,6952,0.919001,0.955,0.91,0.955,6952,0.0,1.0
2019-06-25,0.95,1.04,0.95,0.9549,8790,0.95,1.04,0.95,0.9549,8790,0.0,1.0
2019-06-26,0.95,0.95,0.95,0.95,20,0.95,0.95,0.95,0.95,20,0.0,1.0
2019-06-27,0.9499,0.9999,0.9499,0.9499,2211,0.9499,0.9999,0.9499,0.9499,2211,0.0,1.0
2019-06-28,1.039,1.04,1.0,1.02,23456,1.039,1.04,1.0,1.02,23456,0.0,1.0
2019-07-01,1.04,1.04,1.0,1.01,2230,1.04,1.04,1.0,1.01,2230,0.0,1.0
2019-07-02,1.03,1.03,1.03,1.03,107,1.03,1.03,1.03,1.03,107,0.0,1.0
2019-07-03,1.03,1.03,1.03,1.03,26,1.03,1.03,1.03,1.03,26,0.0,1.0
2019-07-05,1.17,1.17,1.04,1.04,28199,1.17,1.17,1.04,1.04,28199,0.0,1.0
2019-07-08,1.12,1.2,1.12,1.2,30456,1.12,1.2,1.12,1.2,30456,0.0,1.0
2019-07-09,1.01,1.06,0.95,0.95,15110,1.01,1.06,0.95,0.95,15110,0.0,1.0
2019-07-10,1.0116,1.03,1.0116,1.03,487,1.0116,1.03,1.0116,1.03,487,0.0,1.0
2019-07-11,1.03,1.05,1.02,1.05,10231,1.03,1.05,1.02,1.05,10231,0.0,1.0
2019-07-12,1.03,1.03,1.01,1.01,2521,1.03,1.03,1.01,1.01,2521,0.0,1.0
2019-07-15,1.03,1.03,1.03,1.03,412,1.03,1.03,1.03,1.03,412,0.0,1.0
2019-07-16,1.05,1.05,0.99,1.02,13561,1.05,1.05,0.99,1.02,13561,0.0,1.0
2019-07-17,1.0,1.05,1.0,1.05,5462,1.0,1.05,1.0,1.05,5462,0.0,1.0
2019-07-18,1.0,1.0352,0.98,1.0,1366,1.0,1.0352,0.98,1.0,1366,0.0,1.0
2019-07-19,1.0,1.0,0.95,0.95,1469,1.0,1.0,0.95,0.95,1469,0.0,1.0
2019-07-22,0.95,0.9703,0.95,0.95,1281,0.95,0.9703,0.95,0.95,1281,0.0,1.0
2019-07-23,0.99,0.99,0.9575,0.9575,542,0.99,0.99,0.9575,0.9575,542,0.0,1.0
2019-07-24,0.95,0.95,0.95,0.95,759,0.95,0.95,0.95,0.95,759,0.0,1.0
2019-07-25,0.99,0.99,0.965,0.965,6440,0.99,0.99,0.965,0.965,6440,0.0,1.0
2019-07-26,0.995,0.995,0.99,0.99,588,0.995,0.995,0.99,0.99,588,0.0,1.0
2019-07-29,0.95,0.95,0.95,0.95,689,0.95,0.95,0.95,0.95,689,0.0,1.0
2019-07-30,0.977,0.977,0.977,0.977,433,0.977,0.977,0.977,0.977,433,0.0,1.0
2019-07-31,0.977,0.977,0.977,0.977,54,0.977,0.977,0.977,0.977,54,0.0,1.0
2019-08-01,0.977,0.977,0.977,0.977,42,0.977,0.977,0.977,0.977,42,0.0,1.0
2019-08-02,0.981,0.99,0.981,0.99,305,0.981,0.99,0.981,0.99,305,0.0,1.0
2019-08-05,0.9617,0.9617,0.93,0.94,1972,0.9617,0.9617,0.93,0.94,1972,0.0,1.0
2019-08-06,0.933,0.9617,0.933,0.9617,1514,0.933,0.9617,0.933,0.9617,1514,0.0,1.0
2019-08-07,0.97,0.9756,0.94,0.9756,8745,0.97,0.9756,0.94,0.9756,8745,0.0,1.0
2019-08-08,0.9301,0.9301,0.93,0.93,1602,0.9301,0.9301,0.93,0.93,1602,0.0,1.0
2019-08-09,0.9766,0.99,0.9766,0.99,321,0.9766,0.99,0.9766,0.99,321,0.0,1.0
2019-08-12,0.9312,0.9312,0.93001,0.93001,1132,0.9312,0.9312,0.93001,0.93001,1132,0.0,1.0
2019-08-13,0.9765,0.9777,0.92,0.92,3521,0.9765,0.9777,0.92,0.92,3521,0.0,1.0
2019-08-14,0.97,0.97,0.97,0.97,163,0.97,0.97,0.97,0.97,163,0.0,1.0
2019-08-15,0.93,0.93,0.93,0.93,1336,0.93,0.93,0.93,0.93,1336,0.0,1.0
2019-08-16,0.945,0.97,0.9219,0.97,16106,0.945,0.97,0.9219,0.97,16106,0.0,1.0
2019-08-19,0.94,0.94,0.94,0.94,474,0.94,0.94,0.94,0.94,474,0.0,1.0
2019-08-20,0.945,0.945,0.92,0.92,1900,0.945,0.945,0.92,0.92,1900,0.0,1.0
2019-08-21,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2019-08-22,0.92,0.92,0.92,0.92,163,0.92,0.92,0.92,0.92,163,0.0,1.0
2019-08-23,0.92,0.92,0.92,0.92,99,0.92,0.92,0.92,0.92,99,0.0,1.0
2019-08-26,0.89,0.94,0.887361,0.93,8620,0.89,0.94,0.887361,0.93,8620,0.0,1.0
2019-08-27,0.89,0.89,0.89,0.89,52,0.89,0.89,0.89,0.89,52,0.0,1.0
2019-08-28,0.8472,0.850801,0.8021,0.84,8502,0.8472,0.850801,0.8021,0.84,8502,0.0,1.0
2019-08-29,0.918,0.92,0.8226,0.836068,12437,0.918,0.92,0.8226,0.836068,12437,0.0,1.0
2019-08-30,0.95,0.95,0.95,0.95,3441,0.95,0.95,0.95,0.95,3441,0.0,1.0
2019-09-03,0.95,0.95,0.95,0.95,108,0.95,0.95,0.95,0.95,108,0.0,1.0
2019-09-04,0.97,0.97,0.9205,0.94,6159,0.97,0.97,0.9205,0.94,6159,0.0,1.0
2019-09-05,1.0,1.0,0.9654,0.9654,14148,1.0,1.0,0.9654,0.9654,14148,0.0,1.0
2019-09-06,0.91632,0.91632,0.91632,0.91632,586,0.91632,0.91632,0.91632,0.91632,586,0.0,1.0
2019-09-09,0.913341,0.9896,0.86,0.9896,5098,0.913341,0.9896,0.86,0.9896,5098,0.0,1.0
2019-09-10,0.9603,0.9603,0.91,0.9601,2791,0.9603,0.9603,0.91,0.9601,2791,0.0,1.0
2019-09-11,1.0,1.0,0.98,0.98,12186,1.0,1.0,0.98,0.98,12186,0.0,1.0
2019-09-12,0.9802,1.0,0.9802,1.0,10612,0.9802,1.0,0.9802,1.0,10612,0.0,1.0
2019-09-13,0.965,0.965,0.935964,0.96,6465,0.965,0.965,0.935964,0.96,6465,0.0,1.0
2019-09-16,0.96,1.0,0.96,1.0,4388,0.96,1.0,0.96,1.0,4388,0.0,1.0
2019-09-17,0.97,0.98,0.96,0.96,2047,0.97,0.98,0.96,0.96,2047,0.0,1.0
2019-09-18,0.96,0.96,0.96,0.96,5758,0.96,0.96,0.96,0.96,5758,0.0,1.0
2019-09-19,0.9146,0.96,0.9146,0.93435,6240,0.9146,0.96,0.9146,0.93435,6240,0.0,1.0
2019-09-20,0.9146,0.9146,0.9146,0.9146,119,0.9146,0.9146,0.9146,0.9146,119,0.0,1.0
2019-09-23,0.92875,0.96,0.9287,0.96,1217,0.92875,0.96,0.9287,0.96,1217,0.0,1.0
2019-09-24,0.95,0.95,0.95,0.95,131,0.95,0.95,0.95,0.95,131,0.0,1.0
2019-09-25,0.91,0.91,0.91,0.91,236,0.91,0.91,0.91,0.91,236,0.0,1.0
2019-09-26,0.91,0.91,0.91,0.91,1017,0.91,0.91,0.91,0.91,1017,0.0,1.0
2019-09-27,0.91,0.91,0.91,0.91,52,0.91,0.91,0.91,0.91,52,0.0,1.0
2019-09-30,0.9101,0.9101,0.9,0.9,8515,0.9101,0.9101,0.9,0.9,8515,0.0,1.0
2019-10-01,0.96,0.96,0.96,0.96,243,0.96,0.96,0.96,0.96,243,0.0,1.0
2019-10-02,0.96,0.96,0.96,0.96,74,0.96,0.96,0.96,0.96,74,0.0,1.0
2019-10-03,0.96,0.96,0.96,0.96,55,0.96,0.96,0.96,0.96,55,0.0,1.0
2019-10-04,0.9454,0.9454,0.91,0.91,719,0.9454,0.9454,0.91,0.91,719,0.0,1.0
2019-10-07,0.9454,0.9454,0.9454,0.9454,7,0.9454,0.9454,0.9454,0.9454,7,0.0,1.0
2019-10-08,0.95,0.95,0.95,0.95,179,0.95,0.95,0.95,0.95,179,0.0,1.0
2019-10-09,0.9146,0.9146,0.9146,0.9146,140,0.9146,0.9146,0.9146,0.9146,140,0.0,1.0
2019-10-10,0.93,0.93,0.93,0.93,454,0.93,0.93,0.93,0.93,454,0.0,1.0
2019-10-11,0.9461,0.9461,0.92,0.9246,3120,0.9461,0.9461,0.92,0.9246,3120,0.0,1.0
2019-10-14,0.9156,0.95,0.886,0.886,4799,0.9156,0.95,0.886,0.886,4799,0.0,1.0
2019-10-15,0.9121,0.95,0.912,0.95,2772,0.9121,0.95,0.912,0.95,2772,0.0,1.0
2019-10-16,0.9121,0.9121,0.9121,0.9121,26,0.9121,0.9121,0.9121,0.9121,26,0.0,1.0
2019-10-17,0.91,0.91,0.91,0.91,126,0.91,0.91,0.91,0.91,126,0.0,1.0
2019-10-18,0.941001,0.95,0.91,0.91,2882,0.941001,0.95,0.91,0.91,2882,0.0,1.0
2019-10-21,0.91,0.91,0.91,0.91,2245,0.91,0.91,0.91,0.91,2245,0.0,1.0
2019-10-22,0.91,0.9102,0.91,0.91,4980,0.91,0.9102,0.91,0.91,4980,0.0,1.0
2019-10-23,0.94,0.95,0.9265,0.95,1113,0.94,0.95,0.9265,0.95,1113,0.0,1.0
2019-10-24,0.965,0.99,0.93157,0.93157,12217,0.965,0.99,0.93157,0.93157,12217,0.0,1.0
2019-10-25,0.985,0.985,0.985,0.985,325,0.985,0.985,0.985,0.985,325,0.0,1.0
2019-10-28,0.955,0.99,0.955,0.9889,5122,0.955,0.99,0.955,0.9889,5122,0.0,1.0
2019-10-29,0.9849,0.9849,0.983,0.983,5245,0.9849,0.9849,0.983,0.983,5245,0.0,1.0
2019-10-30,0.98,0.98,0.98,0.98,0,0.98,0.98,0.98,0.98,0,0.0,1.0
2019-10-31,0.9849,0.9849,0.9849,0.9849,10,0.9849,0.9849,0.9849,0.9849,10,0.0,1.0
2019-11-01,0.9911,1.0,0.9911,1.0,1966,0.9911,1.0,0.9911,1.0,1966,0.0,1.0
2019-11-04,0.955,0.955,0.955,0.955,286,0.955,0.955,0.955,0.955,286,0.0,1.0
2019-11-05,0.955,0.955,0.955,0.955,100,0.955,0.955,0.955,0.955,100,0.0,1.0
2019-11-06,0.977,0.9811,0.977,0.9811,2075,0.977,0.9811,0.977,0.9811,2075,0.0,1.0
2019-11-07,0.96,0.98,0.96,0.98,3880,0.96,0.98,0.96,0.98,3880,0.0,1.0
2019-11-08,0.96,0.96,0.96,0.96,26,0.96,0.96,0.96,0.96,26,0.0,1.0
2019-11-11,1.0,1.0,0.945,0.945,1038,1.0,1.0,0.945,0.945,1038,0.0,1.0
2019-11-12,1.06,1.065,0.98,1.0,4651,1.06,1.065,0.98,1.0,4651,0.0,1.0
2019-11-13,1.16,1.16,1.07,1.07,15543,1.16,1.16,1.07,1.07,15543,0.0,1.0
2019-11-14,1.07,1.17,1.06,1.17,26061,1.07,1.17,1.06,1.17,26061,0.0,1.0
2019-11-15,1.15,1.16,1.05,1.1,16967,1.15,1.16,1.05,1.1,16967,0.0,1.0
2019-11-18,1.08,1.15,1.08,1.12,7995,1.08,1.15,1.08,1.12,7995,0.0,1.0
2019-11-19,1.0431,1.0712,1.0431,1.0712,334,1.0431,1.0712,1.0431,1.0712,334,0.0,1.0
2019-11-20,1.0916,1.11,1.0903,1.11,958,1.0916,1.11,1.0903,1.11,958,0.0,1.0
2019-11-21,1.04,1.13,1.04,1.13,1708,1.04,1.13,1.04,1.13,1708,0.0,1.0
2019-11-22,1.12,1.15,1.0998,1.1048,15386,1.12,1.15,1.0998,1.1048,15386,0.0,1.0
2019-11-25,1.1155,1.17,1.1155,1.17,2001,1.1155,1.17,1.1155,1.17,2001,0.0,1.0
2019-11-26,1.08,1.0914,1.08,1.0914,2624,1.08,1.0914,1.08,1.0914,2624,0.0,1.0
2019-11-27,1.0349,1.0434,1.02,1.04,5711,1.0349,1.0434,1.02,1.04,5711,0.0,1.0
2019-11-29,1.08,1.08,1.0719,1.08,421,1.08,1.08,1.0719,1.08,421,0.0,1.0
2019-12-02,1.03,1.04,1.03,1.04,972,1.03,1.04,1.03,1.04,972,0.0,1.0
2019-12-03,0.9303,1.03,0.9303,1.03,10296,0.9303,1.03,0.9303,1.03,10296,0.0,1.0
2019-12-04,0.9667,1.0,0.96,0.99,3613,0.9667,1.0,0.96,0.99,3613,0.0,1.0
2019-12-05,1.0,1.0,0.9876,0.9951,5936,1.0,1.0,0.9876,0.9951,5936,0.0,1.0
2019-12-06,0.966114,0.966114,0.9419,0.9419,2209,0.966114,0.966114,0.9419,0.9419,2209,0.0,1.0
2019-12-09,0.98,0.98,0.966,0.966,2267,0.98,0.98,0.966,0.966,2267,0.0,1.0
2019-12-10,0.98,0.98,0.98,0.98,32,0.98,0.98,0.98,0.98,32,0.0,1.0
2019-12-11,0.960696,0.99,0.960696,0.98,4182,0.960696,0.99,0.960696,0.98,4182,0.0,1.0
2019-12-12,1.01,1.01,0.9899,0.998,8812,1.01,1.01,0.9899,0.998,8812,0.0,1.0
2019-12-13,1.0,1.0,0.965,0.965,3459,1.0,1.0,0.965,0.965,3459,0.0,1.0
2019-12-16,0.9749,1.01,0.94,1.01,4674,0.9749,1.01,0.94,1.01,4674,0.0,1.0
2019-12-17,1.0,1.03,0.95,1.0,18946,1.0,1.03,0.95,1.0,18946,0.0,1.0
2019-12-18,1.0,1.0,1.0,1.0,107,1.0,1.0,1.0,1.0,107,0.0,1.0
2019-12-19,1.071,1.0737,0.94,0.94,10349,1.071,1.0737,0.94,0.94,10349,0.0,1.0
2019-12-20,1.1001,1.15,1.09,1.12,12869,1.1001,1.15,1.09,1.12,12869,0.0,1.0
2019-12-23,0.9701,1.1,0.9549,1.1,7578,0.9701,1.1,0.9549,1.1,7578,0.0,1.0
2019-12-24,0.9501,0.9501,0.945,0.95,24613,0.9501,0.9501,0.945,0.95,24613,0.0,1.0
2019-12-26,1.0,1.0,0.9311,0.96,20085,1.0,1.0,0.9311,0.96,20085,0.0,1.0
2019-12-27,1.0,1.0,0.966925,0.966925,1434,1.0,1.0,0.966925,0.966925,1434,0.0,1.0
2019-12-30,0.920088,0.97,0.91,0.97,26179,0.920088,0.97,0.91,0.97,26179,0.0,1.0
2019-12-31,0.9001,0.9499,0.9,0.93,10321,0.9001,0.9499,0.9,0.93,10321,0.0,1.0
2020-01-02,0.92,0.93,0.91,0.91,1937,0.92,0.93,0.91,0.91,1937,0.0,1.0
2020-01-03,0.900201,0.92,0.900201,0.92,737,0.900201,0.92,0.900201,0.92,737,0.0,1.0
2020-01-06,0.9476,0.97,0.9452,0.9479,2813,0.9476,0.97,0.9452,0.9479,2813,0.0,1.0
2020-01-07,0.96,0.9653,0.916,0.916,2778,0.96,0.9653,0.916,0.916,2778,0.0,1.0
2020-01-08,0.949799,0.949799,0.949799,0.949799,294,0.949799,0.949799,0.949799,0.949799,294,0.0,1.0
2020-01-09,0.949799,0.949799,0.949799,0.949799,225,0.949799,0.949799,0.949799,0.949799,225,0.0,1.0
2020-01-10,0.898748,0.9949,0.898748,0.97,16685,0.898748,0.9949,0.898748,0.97,16685,0.0,1.0
2020-01-13,0.9349,0.9349,0.9301,0.93094,2845,0.9349,0.9349,0.9301,0.93094,2845,0.0,1.0
2020-01-14,0.9399,0.94,0.91824,0.94,3795,0.9399,0.94,0.91824,0.94,3795,0.0,1.0
2020-01-15,0.9399,0.9399,0.9399,0.9399,301,0.9399,0.9399,0.9399,0.9399,301,0.0,1.0
2020-01-16,0.96052,0.97,0.9225,0.929,4533,0.96052,0.97,0.9225,0.929,4533,0.0,1.0
2020-01-17,0.9899,0.9899,0.9,0.9,2362,0.9899,0.9899,0.9,0.9,2362,0.0,1.0
2020-01-21,0.9,0.9,0.9,0.9,214,0.9,0.9,0.9,0.9,214,0.0,1.0
2020-01-22,0.9,0.9,0.9,0.9,311,0.9,0.9,0.9,0.9,311,0.0,1.0
2020-01-23,0.99,0.99,0.9735,0.98,3651,0.99,0.99,0.9735,0.98,3651,0.0,1.0
2020-01-24,0.99,0.99,0.96,0.99,1234,0.99,0.99,0.96,0.99,1234,0.0,1.0
2020-01-27,0.99,0.99,0.99,0.99,195,0.99,0.99,0.99,0.99,195,0.0,1.0
2020-01-28,0.9045,0.95,0.9,0.920999,12576,0.9045,0.95,0.9,0.920999,12576,0.0,1.0
2020-01-29,0.95,0.95,0.95,0.95,119,0.95,0.95,0.95,0.95,119,0.0,1.0
2020-01-30,0.95,0.95,0.95,0.95,138,0.95,0.95,0.95,0.95,138,0.0,1.0
2020-01-31,0.949701,0.9548,0.93,0.9548,12157,0.949701,0.9548,0.93,0.9548,12157,0.0,1.0
2020-02-03,0.96,0.9648,0.95,0.95,2574,0.96,0.9648,0.95,0.95,2574,0.0,1.0
2020-02-04,0.95,0.973441,0.95,0.969,2150,0.95,0.973441,0.95,0.969,2150,0.0,1.0
2020-02-05,0.95,0.95,0.95,0.95,74,0.95,0.95,0.95,0.95,74,0.0,1.0
2020-02-06,0.93,0.959286,0.93,0.959286,8908,0.93,0.959286,0.93,0.959286,8908,0.0,1.0
2020-02-07,0.7877,0.9302,0.5046,0.9302,39438,0.7877,0.9302,0.5046,0.9302,39438,0.0,1.0
2020-02-10,0.84,0.84,0.8285,0.8297,1465,0.84,0.84,0.8285,0.8297,1465,0.0,1.0
2020-02-11,0.8945,0.8945,0.8688,0.8689,5089,0.8945,0.8945,0.8688,0.8689,5089,0.0,1.0
2020-02-12,0.92,0.9642,0.9,0.9642,1988,0.92,0.9642,0.9,0.9642,1988,0.0,1.0
2020-02-13,0.94,0.9593,0.94,0.9593,715,0.94,0.9593,0.94,0.9593,715,0.0,1.0
2020-02-14,0.895,0.895,0.89,0.89,316,0.895,0.895,0.89,0.89,316,0.0,1.0
2020-02-18,0.895,0.895,0.895,0.895,27,0.895,0.895,0.895,0.895,27,0.0,1.0
2020-02-19,0.9397,0.9397,0.9397,0.9397,126,0.9397,0.9397,0.9397,0.9397,126,0.0,1.0
2020-02-20,0.8846,0.92,0.8846,0.92,708,0.8846,0.92,0.8846,0.92,708,0.0,1.0
2020-02-21,0.9288,0.9288,0.9288,0.9288,171,0.9288,0.9288,0.9288,0.9288,171,0.0,1.0
2020-02-24,0.89,0.89,0.89,0.89,666,0.89,0.89,0.89,0.89,666,0.0,1.0
2020-02-25,0.7754,0.8983,0.76101,0.8945,6455,0.7754,0.8983,0.76101,0.8945,6455,0.0,1.0
2020-02-26,0.92,0.93,0.8528,0.8528,1813,0.92,0.93,0.8528,0.8528,1813,0.0,1.0
2020-02-27,0.96,0.96,0.804,0.8415,5852,0.96,0.96,0.804,0.8415,5852,0.0,1.0
2020-02-28,0.85,0.9,0.85,0.9,1463,0.85,0.9,0.85,0.9,1463,0.0,1.0
2020-03-02,0.8999,0.90245,0.87,0.8744,9479,0.8999,0.90245,0.87,0.8744,9479,0.0,1.0
2020-03-03,0.84,0.88,0.76,0.88,41691,0.84,0.88,0.76,0.88,41691,0.0,1.0
2020-03-04,0.76,0.8499,0.76,0.8499,10438,0.76,0.8499,0.76,0.8499,10438,0.0,1.0
2020-03-05,0.7501,0.8019,0.7,0.72,31140,0.7501,0.8019,0.7,0.72,31140,0.0,1.0
2020-03-06,0.73882,0.7501,0.7,0.7,4337,0.73882,0.7501,0.7,0.7,4337,0.0,1.0
2020-03-09,0.5625,0.7,0.5,0.7,56149,0.5625,0.7,0.5,0.7,56149,0.0,1.0
2020-03-10,0.55,0.5907,0.5025,0.5907,5738,0.55,0.5907,0.5025,0.5907,5738,0.0,1.0
2020-03-11,0.5105,0.5591,0.5105,0.5591,3227,0.5105,0.5591,0.5105,0.5591,3227,0.0,1.0
2020-03-12,0.45,0.5091,0.4091,0.45,5238,0.45,0.5091,0.4091,0.45,5238,0.0,1.0
2020-03-13,0.6,0.85,0.42,0.42,88696,0.6,0.85,0.42,0.42,88696,0.0,1.0
2020-03-16,0.4771,0.5025,0.43,0.43,6757,0.4771,0.5025,0.43,0.43,6757,0.0,1.0
2020-03-17,0.75,0.84,0.61,0.84,25069,0.75,0.84,0.61,0.84,25069,0.0,1.0
2020-03-18,0.52,0.836,0.47,0.8,42680,0.52,0.836,0.47,0.8,42680,0.0,1.0
2020-03-19,0.56001,0.56001,0.4376,0.4904,26693,0.56001,0.56001,0.4376,0.4904,26693,0.0,1.0
2020-03-20,0.46,0.5999,0.425,0.53,13754,0.46,0.5999,0.425,0.53,13754,0.0,1.0
2020-03-23,0.4346,0.513,0.3208,0.51,66275,0.4346,0.513,0.3208,0.51,66275,0.0,1.0
2020-03-24,0.38,0.46,0.38,0.389905,14313,0.38,0.46,0.38,0.389905,14313,0.0,1.0
2020-03-25,0.448,0.459899,0.4,0.44949,6978,0.448,0.459899,0.4,0.44949,6978,0.0,1.0
2020-03-26,0.41073,0.45,0.3901,0.44,6851,0.41073,0.45,0.3901,0.44,6851,0.0,1.0
2020-03-27,0.431,0.45,0.37,0.37,5990,0.431,0.45,0.37,0.37,5990,0.0,1.0
2020-03-30,0.51,0.51,0.4525,0.4956,7431,0.51,0.51,0.4525,0.4956,7431,0.0,1.0
2020-03-31,0.49,0.51,0.48,0.51,10075,0.49,0.51,0.48,0.51,10075,0.0,1.0
2020-04-01,0.4412,0.4412,0.4412,0.4412,270,0.4412,0.4412,0.4412,0.4412,270,0.0,1.0
2020-04-02,0.46,0.46,0.449,0.449,668,0.46,0.46,0.449,0.449,668,0.0,1.0
2020-04-03,0.42,0.52,0.4,0.47,49677,0.42,0.52,0.4,0.47,49677,0.0,1.0
2020-04-06,0.4665,0.6,0.4665,0.5672,40878,0.4665,0.6,0.4665,0.5672,40878,0.0,1.0
2020-04-07,0.5147,0.5382,0.37,0.37,24424,0.5147,0.5382,0.37,0.37,24424,0.0,1.0
2020-04-08,0.57,0.57,0.5404,0.55,17895,0.57,0.57,0.5404,0.55,17895,0.0,1.0
2020-04-09,0.570087,0.58,0.458651,0.58,14553,0.570087,0.58,0.458651,0.58,14553,0.0,1.0
2020-04-13,0.565,0.5951,0.5359,0.58,9290,0.565,0.5951,0.5359,0.58,9290,0.0,1.0
2020-04-14,0.5361,0.5361,0.4861,0.4861,2239,0.5361,0.5361,0.4861,0.4861,2239,0.0,1.0
2020-04-15,0.62,0.73,0.4202,0.455,72403,0.62,0.73,0.4202,0.455,72403,0.0,1.0
2020-04-16,0.52001,0.7,0.476,0.7,49632,0.52001,0.7,0.476,0.7,49632,0.0,1.0
2020-04-17,0.59,0.7512,0.4751,0.57,27798,0.59,0.7512,0.4751,0.57,27798,0.0,1.0
2020-04-20,0.5499,0.61,0.5,0.5201,38366,0.5499,0.61,0.5,0.5201,38366,0.0,1.0
2020-04-21,0.525,0.555222,0.5,0.555222,16049,0.525,0.555222,0.5,0.555222,16049,0.0,1.0
2020-04-22,0.4468,0.5233,0.4,0.5,97300,0.4468,0.5233,0.4,0.5,97300,0.0,1.0
2020-04-23,0.4617,0.4757,0.4269,0.4691,12101,0.4617,0.4757,0.4269,0.4691,12101,0.0,1.0
2020-04-24,0.4677,0.48,0.45,0.48,11758,0.4677,0.48,0.45,0.48,11758,0.0,1.0
2020-04-27,0.49,0.5264,0.4525,0.4919,10415,0.49,0.5264,0.4525,0.4919,10415,0.0,1.0
2020-04-28,0.47,0.51,0.455,0.51,7432,0.47,0.51,0.455,0.51,7432,0.0,1.0
2020-04-29,0.4782,0.52,0.4711,0.52,19253,0.4782,0.52,0.4711,0.52,19253,0.0,1.0
2020-04-30,0.454,0.5005,0.45,0.5005,5138,0.454,0.5005,0.45,0.5005,5138,0.0,1.0
2020-05-01,0.4734,0.5,0.46,0.5,10169,0.4734,0.5,0.46,0.5,10169,0.0,1.0
2020-05-04,0.47,0.475,0.47,0.475,14616,0.47,0.475,0.47,0.475,14616,0.0,1.0
2020-05-05,0.44,0.48,0.4105,0.48,10561,0.44,0.48,0.4105,0.48,10561,0.0,1.0
2020-05-06,0.4625,0.488,0.4201,0.441,22270,0.4625,0.488,0.4201,0.441,22270,0.0,1.0
2020-05-07,0.463,0.498,0.4362,0.488,19205,0.463,0.498,0.4362,0.488,19205,0.0,1.0
2020-05-08,0.455,0.463,0.45,0.45,2923,0.455,0.463,0.45,0.45,2923,0.0,1.0
2020-05-11,0.46,0.47415,0.415,0.47,7662,0.46,0.47415,0.415,0.47,7662,0.0,1.0
2020-05-12,0.465,0.47,0.45,0.47,9216,0.465,0.47,0.45,0.47,9216,0.0,1.0
2020-05-13,0.48,0.48,0.4647,0.48,33768,0.48,0.48,0.4647,0.48,33768,0.0,1.0
2020-05-14,0.452,0.495,0.452,0.4824,3600,0.452,0.495,0.452,0.4824,3600,0.0,1.0
2020-05-15,0.4931,0.5624,0.452,0.46,44217,0.4931,0.5624,0.452,0.46,44217,0.0,1.0
2020-05-18,0.53,0.59,0.5,0.5177,46700,0.53,0.59,0.5,0.5177,46700,0.0,1.0
2020-05-19,0.463,0.57,0.4605,0.555,37384,0.463,0.57,0.4605,0.555,37384,0.0,1.0
2020-05-20,0.5319,0.561,0.4815,0.5179,38900,0.5319,0.561,0.4815,0.5179,38900,0.0,1.0
2020-05-21,0.5175,0.6199,0.4614,0.5585,104381,0.5175,0.6199,0.4614,0.5585,104381,0.0,1.0
2020-05-22,0.53,0.5601,0.52,0.52,22901,0.53,0.5601,0.52,0.52,22901,0.0,1.0
2020-05-26,0.77,0.85,0.531,0.5565,378581,0.77,0.85,0.531,0.5565,378581,0.0,1.0
2020-05-27,0.7612,0.87,0.6646,0.8505,204425,0.7612,0.87,0.6646,0.8505,204425,0.0,1.0
2020-05-28,0.68,0.7595,0.68,0.71,43336,0.68,0.7595,0.68,0.71,43336,0.0,1.0
2020-05-29,0.6007,0.6602,0.5701,0.66,82233,0.6007,0.6602,0.5701,0.66,82233,0.0,1.0
2020-06-01,0.6004,0.7,0.58,0.6,136335,0.6004,0.7,0.58,0.6,136335,0.0,1.0
2020-06-02,0.67,0.7299,0.65,0.7299,35021,0.67,0.7299,0.65,0.7299,35021,0.0,1.0
2020-06-03,0.652,0.7,0.65,0.69,32589,0.652,0.7,0.65,0.69,32589,0.0,1.0
2020-06-04,0.645,0.68,0.6001,0.65,27246,0.645,0.68,0.6001,0.65,27246,0.0,1.0
2020-06-05,0.62,0.643,0.61001,0.61001,44063,0.62,0.643,0.61001,0.61001,44063,0.0,1.0
2020-06-08,0.65,0.69,0.62,0.64,61731,0.65,0.69,0.62,0.64,61731,0.0,1.0
2020-06-09,0.84,1.1,0.6,0.632,780623,0.84,1.1,0.6,0.632,780623,0.0,1.0
2020-06-10,0.732501,0.8849,0.6,0.8849,521473,0.732501,0.8849,0.6,0.8849,521473,0.0,1.0
2020-06-11,0.645247,0.76,0.6,0.6825,265566,0.645247,0.76,0.6,0.6825,265566,0.0,1.0
2020-06-12,0.6727,0.74,0.6297,0.7,120773,0.6727,0.74,0.6297,0.7,120773,0.0,1.0
2020-06-15,1.04,1.5,0.68,0.74,7732695,1.04,1.5,0.68,0.74,7732695,0.0,1.0
2020-06-16,0.87,0.906,0.83,0.88,639421,0.87,0.906,0.83,0.88,639421,0.0,1.0
2020-06-17,0.8675,1.0,0.821,0.86,431295,0.8675,1.0,0.821,0.86,431295,0.0,1.0
2020-06-18,0.8205,0.8699,0.7511,0.83,409514,0.8205,0.8699,0.7511,0.83,409514,0.0,1.0
2020-06-19,0.82,0.85,0.78,0.85,193029,0.82,0.85,0.78,0.85,193029,0.0,1.0
2020-06-22,0.8099,0.8424,0.78,0.82,92689,0.8099,0.8424,0.78,0.82,92689,0.0,1.0
2020-06-23,0.7861,0.8099,0.7509,0.7976,83109,0.7861,0.8099,0.7509,0.7976,83109,0.0,1.0
2020-06-24,0.8,0.8,0.7257,0.7578,199315,0.8,0.8,0.7257,0.7578,199315,0.0,1.0
2020-06-25,0.7797,0.8,0.7259,0.8,67242,0.7797,0.8,0.7259,0.8,67242,0.0,1.0
2020-06-26,0.762665,0.78,0.7259,0.7563,39505,0.762665,0.78,0.7259,0.7563,39505,0.0,1.0
2020-06-29,0.7698,0.89,0.7259,0.7303,959506,0.7698,0.89,0.7259,0.7303,959506,0.0,1.0
2020-06-30,0.78,0.79,0.73,0.75,310448,0.78,0.79,0.73,0.75,310448,0.0,1.0
2020-07-01,0.79,0.81,0.75,0.78,93051,0.79,0.81,0.75,0.78,93051,0.0,1.0
2020-07-02,0.76,0.84,0.71,0.78,248302,0.76,0.84,0.71,0.78,248302,0.0,1.0
2020-07-06,0.78,0.82,0.75,0.75,234760,0.78,0.82,0.75,0.75,234760,0.0,1.0
2020-07-07,0.81,0.82,0.75,0.75,293683,0.81,0.82,0.75,0.75,293683,0.0,1.0
2020-07-08,0.8,0.83,0.77,0.8,371515,0.8,0.83,0.77,0.8,371515,0.0,1.0
2020-07-09,1.55,1.97,1.27,1.3,47624194,1.55,1.97,1.27,1.3,47624194,0.0,1.0
2020-07-10,1.32,1.38,1.17,1.29,2917068,1.32,1.38,1.17,1.29,2917068,0.0,1.0
2020-07-13,1.1,1.3,1.06,1.19,1217524,1.1,1.3,1.06,1.19,1217524,0.0,1.0
2020-07-14,0.93,1.09,0.88,1.03,633549,0.93,1.09,0.88,1.03,633549,0.0,1.0
2020-07-15,0.95,1.04,0.92,0.93,335189,0.95,1.04,0.92,0.93,335189,0.0,1.0
2020-07-16,1.0,1.12,0.88,0.94,309746,1.0,1.12,0.88,0.94,309746,0.0,1.0
2020-07-17,0.98,1.0,0.95,1.0,71045,0.98,1.0,0.95,1.0,71045,0.0,1.0
2020-07-20,0.97,1.01,0.93,0.99,106706,0.97,1.01,0.93,0.99,106706,0.0,1.0
2020-07-21,0.96,0.98,0.93,0.95,45600,0.96,0.98,0.93,0.95,45600,0.0,1.0
2020-07-22,1.01,1.21,0.9333,1.1,2250276,1.01,1.21,0.9333,1.1,2250276,0.0,1.0
2020-07-23,0.9405,1.0,0.93,0.98,210679,0.9405,1.0,0.93,0.98,210679,0.0,1.0
2020-07-24,0.9588,0.9648,0.91,0.91,81215,0.9588,0.9648,0.91,0.91,81215,0.0,1.0
2020-07-27,0.939,1.03,0.9,0.9421,999628,0.939,1.03,0.9,0.9421,999628,0.0,1.0
2020-07-28,0.9433,0.95471,0.8922,0.91,320536,0.9433,0.95471,0.8922,0.91,320536,0.0,1.0
2020-07-29,0.955,0.9563,0.901,0.901,181499,0.955,0.9563,0.901,0.901,181499,0.0,1.0
2020-07-30,0.902,0.9455,0.9,0.91,68502,0.902,0.9455,0.9,0.91,68502,0.0,1.0
2020-07-31,0.9136,0.9454,0.904,0.9041,47952,0.9136,0.9454,0.904,0.9041,47952,0.0,1.0
2020-08-03,0.9,0.9101,0.8701,0.9,111484,0.9,0.9101,0.8701,0.9,111484,0.0,1.0
2020-08-04,0.93,0.949,0.8835,0.900001,132626,0.93,0.949,0.8835,0.900001,132626,0.0,1.0
2020-08-05,0.96,1.03,0.91,0.91,450574,0.96,1.03,0.91,0.91,450574,0.0,1.0
2020-08-06,0.95,0.9851,0.9331,0.95,62403,0.95,0.9851,0.9331,0.95,62403,0.0,1.0
2020-08-07,0.9435,0.97,0.93,0.93,31471,0.9435,0.97,0.93,0.93,31471,0.0,1.0
2020-08-10,0.9396,0.96,0.92,0.9492,114396,0.9396,0.96,0.92,0.9492,114396,0.0,1.0
2020-08-11,0.9439,0.9627,0.92,0.94,70404,0.9439,0.9627,0.92,0.94,70404,0.0,1.0
2020-08-12,0.9197,0.9624,0.902,0.9624,152710,0.9197,0.9624,0.902,0.9624,152710,0.0,1.0
2020-08-13,0.992,1.13,0.9197,0.92,2231250,0.992,1.13,0.9197,0.92,2231250,0.0,1.0
2020-08-14,0.885,0.99,0.75,0.91,2162151,0.885,0.99,0.75,0.91,2162151,0.0,1.0
2020-08-17,0.781,0.885,0.763,0.885,344274,0.781,0.885,0.763,0.885,344274,0.0,1.0
2020-08-18,0.7897,0.8336,0.72,0.783,669299,0.7897,0.8336,0.72,0.783,669299,0.0,1.0
2020-08-19,0.765,0.8199,0.75,0.7799,165285,0.765,0.8199,0.75,0.7799,165285,0.0,1.0
2020-08-20,0.778,0.7798,0.6885,0.7635,474432,0.778,0.7798,0.6885,0.7635,474432,0.0,1.0
2020-08-21,0.735,0.885,0.718,0.77,631412,0.735,0.885,0.718,0.77,631412,0.0,1.0
2020-08-24,0.695,0.727,0.6535,0.72,118928,0.695,0.727,0.6535,0.72,118928,0.0,1.0
2020-08-25,0.7103,0.7103,0.67,0.7,53864,0.7103,0.7103,0.67,0.7,53864,0.0,1.0
2020-08-26,0.79,0.79,0.69,0.7086,431237,0.79,0.79,0.69,0.7086,431237,0.0,1.0
2020-08-27,0.748,0.77,0.71001,0.7636,269628,0.748,0.77,0.71001,0.7636,269628,0.0,1.0
2020-08-28,0.713,0.78,0.71,0.71,232297,0.713,0.78,0.71,0.71,232297,0.0,1.0
2020-08-31,0.7479,0.769899,0.71,0.71,220728,0.7479,0.769899,0.71,0.71,220728,0.0,1.0
2020-09-01,0.72,0.7479,0.7,0.7442,88145,0.72,0.7479,0.7,0.7442,88145,0.0,1.0
2020-09-02,0.7138,0.75,0.7102,0.7123,118216,0.7138,0.75,0.7102,0.7123,118216,0.0,1.0
2020-09-03,0.6999,0.7138,0.661201,0.71,163431,0.6999,0.7138,0.661201,0.71,163431,0.0,1.0
2020-09-04,0.648999,0.7,0.6266,0.6937,90465,0.648999,0.7,0.6266,0.6937,90465,0.0,1.0
2020-09-08,0.6273,0.6658,0.6273,0.65,21983,0.6273,0.6658,0.6273,0.65,21983,0.0,1.0
2020-09-09,0.6201,0.664,0.6,0.644,19511,0.6201,0.664,0.6,0.644,19511,0.0,1.0
2020-09-10,0.61,0.644,0.60011,0.60011,12092,0.61,0.644,0.60011,0.60011,12092,0.0,1.0
2020-09-11,0.62,0.639899,0.601,0.601,8787,0.62,0.639899,0.601,0.601,8787,0.0,1.0
2020-09-14,0.6363,0.64,0.62,0.64,30833,0.6363,0.64,0.62,0.64,30833,0.0,1.0
2020-09-15,0.69,0.69,0.6213,0.6301,86181,0.69,0.69,0.6213,0.6301,86181,0.0,1.0
2020-09-16,0.6711,0.7078,0.65,0.6856,32587,0.6711,0.7078,0.65,0.6856,32587,0.0,1.0
2020-09-17,0.628,0.679,0.6,0.66,35920,0.628,0.679,0.6,0.66,35920,0.0,1.0
2020-09-18,0.62,0.63,0.6,0.6,23923,0.62,0.63,0.6,0.6,23923,0.0,1.0
2020-09-21,0.625109,0.6632,0.61,0.6125,22366,0.625109,0.6632,0.61,0.6125,22366,0.0,1.0
2020-09-22,0.6365,0.649,0.6102,0.6102,145923,0.6365,0.649,0.6102,0.6102,145923,0.0,1.0
2020-09-23,0.6111,0.64,0.6111,0.64,26046,0.6111,0.64,0.6111,0.64,26046,0.0,1.0
2020-09-24,0.585,0.6102,0.57,0.6102,63978,0.585,0.6102,0.57,0.6102,63978,0.0,1.0
2020-09-25,0.605,0.628,0.59,0.593,16555,0.605,0.628,0.59,0.593,16555,0.0,1.0
2020-09-28,0.5979,0.605,0.5807,0.59,49704,0.5979,0.605,0.5807,0.59,49704,0.0,1.0
2020-09-29,0.645,0.6592,0.5831,0.62,58863,0.645,0.6592,0.5831,0.62,58863,0.0,1.0
2020-09-30,0.676,0.68,0.641,0.66,26857,0.676,0.68,0.641,0.66,26857,0.0,1.0
2020-10-01,0.6696,0.67,0.6251,0.6251,9417,0.6696,0.67,0.6251,0.6251,9417,0.0,1.0
2020-10-02,0.66999,0.67,0.61,0.6275,22531,0.66999,0.67,0.61,0.6275,22531,0.0,1.0
2020-10-05,0.66,0.6789,0.6382,0.6392,15321,0.66,0.6789,0.6382,0.6392,15321,0.0,1.0
2020-10-06,0.649999,0.68,0.649999,0.670499,23332,0.649999,0.68,0.649999,0.670499,23332,0.0,1.0
2020-10-07,0.6701,0.68,0.64,0.64,5272,0.6701,0.68,0.64,0.64,5272,0.0,1.0
2020-10-08,0.71,0.745001,0.6714,0.68,156052,0.71,0.745001,0.6714,0.68,156052,0.0,1.0
2020-10-09,0.74,0.74,0.6603,0.6887,195908,0.74,0.74,0.6603,0.6887,195908,0.0,1.0
2020-10-12,0.8383,0.88,0.7067,0.73,1343127,0.8383,0.88,0.7067,0.73,1343127,0.0,1.0
2020-10-13,0.771101,0.97,0.72,0.84,3566020,0.771101,0.97,0.72,0.84,3566020,0.0,1.0
2020-10-14,0.778,0.84,0.7425,0.84,356948,0.778,0.84,0.7425,0.84,356948,0.0,1.0
2020-10-15,0.79,0.82,0.7201,0.81,549688,0.79,0.82,0.7201,0.81,549688,0.0,1.0
2020-10-16,0.7304,0.78,0.6641,0.7555,218185,0.7304,0.78,0.6641,0.7555,218185,0.0,1.0
2020-10-19,0.694,0.71,0.66,0.6942,180572,0.694,0.71,0.66,0.6942,180572,0.0,1.0
2020-10-20,0.716,0.745,0.6901,0.6949,77393,0.716,0.745,0.6901,0.6949,77393,0.0,1.0
2020-10-21,0.8748,0.9,0.6746,0.74,4148939,0.8748,0.9,0.6746,0.74,4148939,0.0,1.0
2020-10-22,1.07,1.33,0.92,1.22,34382270,1.07,1.33,0.92,1.22,34382270,0.0,1.0
2020-10-23,0.92,0.95,0.82,0.935,1796397,0.92,0.95,0.82,0.935,1796397,0.0,1.0
2020-10-26,0.772,0.8398,0.772,0.83,430876,0.772,0.8398,0.772,0.83,430876,0.0,1.0
2020-10-27,0.82,0.9449,0.7397,0.7765,1632408,0.82,0.9449,0.7397,0.7765,1632408,0.0,1.0
2020-10-28,0.7415,0.78,0.73,0.78,558567,0.7415,0.78,0.73,0.78,558567,0.0,1.0
2020-10-29,0.7815,0.7999,0.74,0.7401,147481,0.7815,0.7999,0.74,0.7401,147481,0.0,1.0
2020-10-30,0.7001,0.76,0.695,0.76,242018,0.7001,0.76,0.695,0.76,242018,0.0,1.0
2020-11-02,0.695,0.729899,0.6901,0.7003,96200,0.695,0.729899,0.6901,0.7003,96200,0.0,1.0
2020-11-03,0.7001,0.7202,0.6812,0.697,133861,0.7001,0.7202,0.6812,0.697,133861,0.0,1.0
2020-11-04,0.7295,0.759899,0.695,0.71,67749,0.7295,0.759899,0.695,0.71,67749,0.0,1.0
2020-11-05,0.725,0.74,0.711,0.7271,78457,0.725,0.74,0.711,0.7271,78457,0.0,1.0
2020-11-06,0.705,0.7364,0.6821,0.7171,190935,0.705,0.7364,0.6821,0.7171,190935,0.0,1.0
2020-11-09,0.716176,0.79,0.6901,0.6901,552117,0.716176,0.79,0.6901,0.6901,552117,0.0,1.0
2020-11-10,0.7189,0.77,0.693,0.7115,224146,0.7189,0.77,0.693,0.7115,224146,0.0,1.0
2020-11-11,0.717,0.7216,0.6999,0.7216,128631,0.717,0.7216,0.6999,0.7216,128631,0.0,1.0
2020-11-12,0.71,0.76,0.6951,0.7,488643,0.71,0.76,0.6951,0.7,488643,0.0,1.0
2020-11-13,0.7257,0.78,0.708,0.7117,152466,0.7257,0.78,0.708,0.7117,152466,0.0,1.0
2020-11-16,0.7164,0.73,0.701,0.73,60866,0.7164,0.73,0.701,0.73,60866,0.0,1.0
2020-11-17,0.722,0.7227,0.702562,0.72,50672,0.722,0.7227,0.702562,0.72,50672,0.0,1.0
2020-11-18,0.7315,0.77,0.70511,0.71,201120,0.7315,0.77,0.70511,0.71,201120,0.0,1.0
2020-11-19,0.759,0.7591,0.73,0.74,111251,0.759,0.7591,0.73,0.74,111251,0.0,1.0
2020-11-20,0.7866,0.7995,0.74,0.74,215858,0.7866,0.7995,0.74,0.74,215858,0.0,1.0
2020-11-23,0.8603,0.89,0.766,0.793,637928,0.8603,0.89,0.766,0.793,637928,0.0,1.0
2020-11-24,1.07,1.16,0.84,0.86,3298843,1.07,1.16,0.84,0.86,3298843,0.0,1.0
2020-11-25,1.15,1.19,0.93,0.9702,4297818,1.15,1.19,0.93,0.9702,4297818,0.0,1.0
2020-11-27,0.9797,1.13,0.951,1.13,1466872,0.9797,1.13,0.951,1.13,1466872,0.0,1.0
2020-11-30,0.8687,0.992,0.8,0.971,676411,0.8687,0.992,0.8,0.971,676411,0.0,1.0
2020-12-01,0.8671,0.9581,0.85,0.88,489520,0.8671,0.9581,0.85,0.88,489520,0.0,1.0
2020-12-02,0.8202,0.89,0.78,0.89,560541,0.8202,0.89,0.78,0.89,560541,0.0,1.0
2020-12-03,0.8493,0.87,0.8041,0.8041,152734,0.8493,0.87,0.8041,0.8041,152734,0.0,1.0
2020-12-04,0.8554,0.88,0.813,0.83,133891,0.8554,0.88,0.813,0.83,133891,0.0,1.0
2020-12-07,0.8846,0.9299,0.830001,0.8571,276183,0.8846,0.9299,0.830001,0.8571,276183,0.0,1.0
2020-12-08,0.861,0.9038,0.85,0.8838,132492,0.861,0.9038,0.85,0.8838,132492,0.0,1.0
2020-12-09,0.875,0.888,0.84,0.84,199223,0.875,0.888,0.84,0.84,199223,0.0,1.0
2020-12-10,0.8882,0.929099,0.8517,0.8685,191741,0.8882,0.929099,0.8517,0.8685,191741,0.0,1.0
2020-12-11,0.890101,0.96,0.8646,0.9,1834331,0.890101,0.96,0.8646,0.9,1834331,0.0,1.0
2020-12-14,0.9033,0.93,0.82,0.92,616123,0.9033,0.93,0.82,0.92,616123,0.0,1.0
2020-12-15,0.8675,0.9033,0.85,0.86,229923,0.8675,0.9033,0.85,0.86,229923,0.0,1.0
2020-12-16,0.8657,0.92,0.8575,0.9135,177550,0.8657,0.92,0.8575,0.9135,177550,0.0,1.0
2020-12-17,0.869,0.89,0.8575,0.858,201662,0.869,0.89,0.8575,0.858,201662,0.0,1.0
2020-12-18,0.8339,0.869,0.83,0.869,176468,0.8339,0.869,0.83,0.869,176468,0.0,1.0
2020-12-21,0.84,0.84,0.81,0.8139,123438,0.84,0.84,0.81,0.8139,123438,0.0,1.0
2020-12-22,0.8288,0.85,0.8166,0.8216,400395,0.8288,0.85,0.8166,0.8216,400395,0.0,1.0
2020-12-23,0.834,0.8398,0.8,0.8288,250553,0.834,0.8398,0.8,0.8288,250553,0.0,1.0
2020-12-24,0.810486,0.8324,0.81,0.81,90457,0.810486,0.8324,0.81,0.81,90457,0.0,1.0
2020-12-28,0.8049,0.82,0.8,0.82,128548,0.8049,0.82,0.8,0.82,128548,0.0,1.0
2020-12-29,0.9,1.09,0.802,0.802,5406771,0.9,1.09,0.802,0.802,5406771,0.0,1.0
2020-12-30,0.856,0.9288,0.81,0.86,900514,0.856,0.9288,0.81,0.86,900514,0.0,1.0
2020-12-31,0.85799,0.9189,0.819,0.819,955000,0.85799,0.9189,0.819,0.819,955000,0.0,1.0
2021-01-04,0.8355,0.94,0.82,0.8599,1312388,0.8355,0.94,0.82,0.8599,1312388,0.0,1.0
2021-01-05,0.909,0.9913,0.83,0.83,1972344,0.909,0.9913,0.83,0.83,1972344,0.0,1.0
2021-01-06,0.878,0.925,0.86,0.908,368043,0.878,0.925,0.86,0.908,368043,0.0,1.0
2021-01-07,0.8739,0.898,0.8702,0.8925,159627,0.8739,0.898,0.8702,0.8925,159627,0.0,1.0
2021-01-08,1.18,1.5,0.88,0.935,16846434,1.18,1.5,0.88,0.935,16846434,0.0,1.0
2021-01-11,1.26,1.27,0.9611,1.01,2482990,1.26,1.27,0.9611,1.01,2482990,0.0,1.0
2021-01-12,1.25,1.26,1.13,1.14,1030290,1.25,1.26,1.13,1.14,1030290,0.0,1.0
2021-01-13,1.22,1.26,1.1667,1.26,451637,1.22,1.26,1.1667,1.26,451637,0.0,1.0
2021-01-14,1.21,1.32,1.19,1.23,956835,1.21,1.32,1.19,1.23,956835,0.0,1.0
2021-01-15,1.14,1.1601,1.05,1.11,517130,1.14,1.1601,1.05,1.11,517130,0.0,1.0
2021-01-19,1.09,1.1105,1.07,1.08,290124,1.09,1.1105,1.07,1.08,290124,0.0,1.0
2021-01-20,1.12,1.15,1.07,1.1,252451,1.12,1.15,1.07,1.1,252451,0.0,1.0
2021-01-21,1.29,1.6,1.14,1.16,4038535,1.29,1.6,1.14,1.16,4038535,0.0,1.0
2021-01-22,1.3,1.33,1.15,1.25,841719,1.3,1.33,1.15,1.25,841719,0.0,1.0
2021-01-25,1.36,1.45,1.21,1.28,1047273,1.36,1.45,1.21,1.28,1047273,0.0,1.0
2021-01-26,1.48,1.63,1.39,1.5,1638178,1.48,1.63,1.39,1.5,1638178,0.0,1.0
2021-01-27,1.3,1.44,1.25,1.3,1260071,1.3,1.44,1.25,1.3,1260071,0.0,1.0
2021-01-28,1.23,1.41,1.21,1.33,587970,1.23,1.41,1.21,1.33,587970,0.0,1.0
2021-01-29,1.24,1.42,1.2,1.42,828804,1.24,1.42,1.2,1.42,828804,0.0,1.0
2021-02-01,1.35,1.39,1.245,1.39,707631,1.35,1.39,1.245,1.39,707631,0.0,1.0
2021-02-02,1.32,1.38,1.29,1.36,319063,1.32,1.38,1.29,1.36,319063,0.0,1.0
2021-02-03,1.36,1.45,1.33,1.34,465105,1.36,1.45,1.33,1.34,465105,0.0,1.0
2021-02-04,1.45,1.5,1.3701,1.42,508650,1.45,1.5,1.3701,1.42,508650,0.0,1.0
2021-02-05,1.86,1.9,1.4701,1.55,1579909,1.86,1.9,1.4701,1.55,1579909,0.0,1.0
2021-02-08,1.92,1.99,1.77,1.9,773174,1.92,1.99,1.77,1.9,773174,0.0,1.0
2021-02-09,2.31,2.33,1.78,1.89,1052891,2.31,2.33,1.78,1.89,1052891,0.0,1.0
2021-02-10,2.53,3.7,2.03,2.32,5661031,2.53,3.7,2.03,2.32,5661031,0.0,1.0
2021-02-11,2.16,2.7,2.12,2.56,765215,2.16,2.7,2.12,2.56,765215,0.0,1.0
2021-02-12,2.73,2.86,2.11,2.16,2710528,2.73,2.86,2.11,2.16,2710528,0.0,1.0
2021-02-16,2.57,2.77,2.44,2.44,776732,2.57,2.77,2.44,2.44,776732,0.0,1.0
2021-02-17,2.64,2.72,2.11,2.11,996701,2.64,2.72,2.11,2.11,996701,0.0,1.0
2021-02-18,2.44,2.63,2.37,2.44,562652,2.44,2.63,2.37,2.44,562652,0.0,1.0
2021-02-19,3.39,3.4,2.25,2.25,6216312,3.39,3.4,2.25,2.25,6216312,0.0,1.0
2021-02-22,2.59,3.11,2.5161,2.8,1804454,2.59,3.11,2.5161,2.8,1804454,0.0,1.0
2021-02-23,1.94,2.21,1.7,2.17,2958093,1.94,2.21,1.7,2.17,2958093,0.0,1.0
2021-02-24,2.0,2.14,1.8995,1.96,751722,2.0,2.14,1.8995,1.96,751722,0.0,1.0
2021-02-25,1.83,2.17,1.8,2.02,1004156,1.83,2.17,1.8,2.02,1004156,0.0,1.0
2021-02-26,2.16,2.38,1.65,1.83,1193709,2.16,2.38,1.65,1.83,1193709,0.0,1.0
2021-03-01,2.43,2.7,2.19,2.27,2198608,2.43,2.7,2.19,2.27,2198608,0.0,1.0
2021-03-02,2.38,2.56,2.23,2.23,383081,2.38,2.56,2.23,2.23,383081,0.0,1.0
2021-03-03,2.86,2.9,2.5,2.5,1362728,2.86,2.9,2.5,2.5,1362728,0.0,1.0
2021-03-04,3.16,3.2,2.85,3.0,2636022,3.16,3.2,2.85,3.0,2636022,0.0,1.0
2021-03-05,3.49,3.49,3.05,3.32,2091763,3.49,3.49,3.05,3.32,2091763,0.0,1.0
2021-03-08,3.57,3.63,2.83,3.0,1661881,3.57,3.63,2.83,3.0,1661881,0.0,1.0
2021-03-09,4.1,4.34,3.7101,3.75,1528977,4.1,4.34,3.7101,3.75,1528977,0.0,1.0
2021-03-10,4.11,4.45,3.8,4.13,2184826,4.11,4.45,3.8,4.13,2184826,0.0,1.0
2021-03-11,4.03,4.25,3.87,4.06,693234,4.03,4.25,3.87,4.06,693234,0.0,1.0
2021-03-12,4.01,4.28,3.86,4.04,1648320,4.01,4.28,3.86,4.04,1648320,0.0,1.0
2021-03-15,3.84,4.17,3.71,4.12,453732,3.84,4.17,3.71,4.12,453732,0.0,1.0
2021-03-16,4.44,5.43,3.78,3.92,4316994,4.44,5.43,3.78,3.92,4316994,0.0,1.0
2021-03-17,4.53,4.75,4.39,4.48,906372,4.53,4.75,4.39,4.48,906372,0.0,1.0
2021-03-18,4.09,4.69,4.02,4.47,928765,4.09,4.69,4.02,4.47,928765,0.0,1.0
2021-03-19,4.44,4.55,4.04,4.12,287633,4.44,4.55,4.04,4.12,287633,0.0,1.0
2021-03-22,4.23,4.72,4.15,4.48,260416,4.23,4.72,4.15,4.48,260416,0.0,1.0
2021-03-23,4.12,4.21,3.91,4.14,238004,4.12,4.21,3.91,4.14,238004,0.0,1.0
2021-03-24,3.59,4.11,3.55,4.11,371375,3.59,4.11,3.55,4.11,371375,0.0,1.0
2021-03-25,3.58,3.6581,3.01,3.2,279191,3.58,3.6581,3.01,3.2,279191,0.0,1.0
2021-03-26,3.62,3.7,3.42,3.64,88729,3.62,3.7,3.42,3.64,88729,0.0,1.0
2021-03-29,3.34,3.54,3.2473,3.51,176926,3.34,3.54,3.2473,3.51,176926,0.0,1.0
2021-03-30,3.27,3.3309,3.09,3.33,93895,3.27,3.3309,3.09,3.33,93895,0.0,1.0
2021-03-31,3.34,3.52,3.14,3.41,76854,3.34,3.52,3.14,3.41,76854,0.0,1.0
2021-04-01,3.24,3.38,3.1,3.38,118495,3.24,3.38,3.1,3.38,118495,0.0,1.0
2021-04-05,2.92,3.24,2.9,3.16,350452,2.92,3.24,2.9,3.16,350452,0.0,1.0
2021-04-06,2.8,2.95,2.73,2.82,198043,2.8,2.95,2.73,2.82,198043,0.0,1.0
2021-04-07,2.51,2.74,2.51,2.62,340765,2.51,2.74,2.51,2.62,340765,0.0,1.0
2021-04-08,2.52,2.85,2.45,2.52,429195,2.52,2.85,2.45,2.52,429195,0.0,1.0
2021-04-09,2.33,2.49,2.32,2.44,202552,2.33,2.49,2.32,2.44,202552,0.0,1.0
2021-04-12,2.15,2.2685,2.15,2.2,365345,2.15,2.2685,2.15,2.2,365345,0.0,1.0
2021-04-13,2.24,2.84,2.08,2.08,2310017,2.24,2.84,2.08,2.08,2310017,0.0,1.0
2021-04-14,2.01,2.3,2.01,2.18,284355,2.01,2.3,2.01,2.18,284355,0.0,1.0
2021-04-15,2.12,2.22,2.06,2.08,295616,2.12,2.22,2.06,2.08,295616,0.0,1.0
2021-04-16,1.95,2.16,1.95,2.13,193636,1.95,2.16,1.95,2.13,193636,0.0,1.0
2021-04-19,1.93,1.99,1.9,1.9,278096,1.93,1.99,1.9,1.9,278096,0.0,1.0
2021-04-20,1.92,1.98,1.9,1.95,270955,1.92,1.98,1.9,1.95,270955,0.0,1.0
2021-04-21,1.8911,2.13,1.88,1.92,341287,1.8911,2.13,1.88,1.92,341287,0.0,1.0
2021-04-22,1.96,2.1,1.9,1.91,553807,1.96,2.1,1.9,1.91,553807,0.0,1.0
2021-04-23,2.5,2.65,1.98,1.98,4807162,2.5,2.65,1.98,1.98,4807162,0.0,1.0
2021-04-26,2.38,2.65,2.21,2.55,1619950,2.38,2.65,2.21,2.55,1619950,0.0,1.0
2021-04-27,2.18,2.29,2.15,2.24,383164,2.18,2.29,2.15,2.24,383164,0.0,1.0
2021-04-28,2.19,2.25,2.11,2.13,284515,2.19,2.25,2.11,2.13,284515,0.0,1.0
2021-04-29,2.1,2.22,2.0,2.19,414472,2.1,2.22,2.0,2.19,414472,0.0,1.0
2021-04-30,2.3,2.35,2.0501,2.07,1204803,2.3,2.35,2.0501,2.07,1204803,0.0,1.0
2021-05-03,2.11,2.55,2.0224,2.5,1761727,2.11,2.55,2.0224,2.5,1761727,0.0,1.0
2021-05-04,1.86,1.96,1.8,1.82,538136,1.86,1.96,1.8,1.82,538136,0.0,1.0
2021-05-05,1.83,1.94,1.8,1.93,222771,1.83,1.94,1.8,1.93,222771,0.0,1.0
2021-05-06,1.69,1.8174,1.66,1.79,362530,1.69,1.8174,1.66,1.79,362530,0.0,1.0
2021-05-07,1.49,1.8,1.465,1.61,1306249,1.49,1.8,1.465,1.61,1306249,0.0,1.0
2021-05-10,1.48,1.54,1.38,1.4,715505,1.48,1.54,1.38,1.4,715505,0.0,1.0
2021-05-11,1.87,2.15,1.4,1.44,4351755,1.87,2.15,1.4,1.44,4351755,0.0,1.0
2021-05-12,1.87,1.9,1.72,1.75,615169,1.87,1.9,1.72,1.75,615169,0.0,1.0
2021-05-13,2.02,2.1,1.84,1.89,767330,2.02,2.1,1.84,1.89,767330,0.0,1.0
2021-05-14,2.35,2.35,1.99,1.99,824002,2.35,2.35,1.99,1.99,824002,0.0,1.0
2021-05-17,2.8,2.9,2.12,2.12,1471355,2.8,2.9,2.12,2.12,1471355,0.0,1.0
2021-05-18,2.73,2.82,2.59,2.75,692419,2.73,2.82,2.59,2.75,692419,0.0,1.0
2021-05-19,2.77,2.77,2.49,2.49,263670,2.77,2.77,2.49,2.49,263670,0.0,1.0
2021-05-20,2.63,2.7999,2.62,2.77,147640,2.63,2.7999,2.62,2.77,147640,0.0,1.0
2021-05-21,2.81,2.86,2.61,2.63,307633,2.81,2.86,2.61,2.63,307633,0.0,1.0
2021-05-24,3.09,3.1402,2.8,2.85,962575,3.09,3.1402,2.8,2.85,962575,0.0,1.0
2021-05-25,3.14,3.23,2.95,3.1,538468,3.14,3.23,2.95,3.1,538468,0.0,1.0
2021-05-26,2.99,3.21,2.9,3.15,775259,2.99,3.21,2.9,3.15,775259,0.0,1.0
2021-05-27,3.29,3.33,2.85,3.0,1205424,3.29,3.33,2.85,3.0,1205424,0.0,1.0
2021-05-28,3.32,3.38,3.1201,3.3,383772,3.32,3.38,3.1201,3.3,383772,0.0,1.0
2021-06-01,3.47,3.5,2.82,3.35,1709108,3.47,3.5,2.82,3.35,1709108,0.0,1.0
2021-06-02,3.48,4.09,3.31,3.63,3522503,3.48,4.09,3.31,3.63,3522503,0.0,1.0
2021-06-03,3.06,3.47,3.0336,3.43,1133282,3.06,3.47,3.0336,3.43,1133282,0.0,1.0
2021-06-04,3.4,3.4,2.91,3.13,1132954,3.4,3.4,2.91,3.13,1132954,0.0,1.0
2021-06-07,3.4,3.48,3.27,3.33,282390,3.4,3.48,3.27,3.33,282390,0.0,1.0
2021-06-08,3.53,3.7,3.35,3.49,485486,3.53,3.7,3.35,3.49,485486,0.0,1.0
2021-06-09,3.89,3.95,3.55,3.63,454406,3.89,3.95,3.55,3.63,454406,0.0,1.0
2021-06-10,3.14,4.37,2.99,4.0,3108804,3.14,4.37,2.99,4.0,3108804,0.0,1.0
2021-06-11,2.82,3.14,2.75,2.92,1128348,2.82,3.14,2.75,2.92,1128348,0.0,1.0
2021-06-14,2.81,2.9354,2.8,2.81,234276,2.81,2.9354,2.8,2.81,234276,0.0,1.0
2021-06-15,2.58,2.7518,2.52,2.72,281217,2.58,2.7518,2.52,2.72,281217,0.0,1.0
2021-06-16,2.54,2.61,2.45,2.61,185710,2.54,2.61,2.45,2.61,185710,0.0,1.0
2021-06-17,2.42,2.55,2.32,2.55,794861,2.42,2.55,2.32,2.55,794861,0.0,1.0
2021-06-18,2.34,2.49,2.19,2.36,292363,2.34,2.49,2.19,2.36,292363,0.0,1.0
2021-06-21,2.39,2.49,2.3,2.33,222713,2.39,2.49,2.3,2.33,222713,0.0,1.0
2021-06-22,2.65,2.669,2.36,2.38,373012,2.65,2.669,2.36,2.38,373012,0.0,1.0
2021-06-23,2.6,2.6836,2.56,2.65,156620,2.6,2.6836,2.56,2.65,156620,0.0,1.0
2021-06-24,2.51,2.62,2.4,2.54,134104,2.51,2.62,2.4,2.54,134104,0.0,1.0
2021-06-25,2.42,2.51,2.4001,2.51,80052,2.42,2.51,2.4001,2.51,80052,0.0,1.0
2021-06-28,2.44,2.58,2.39,2.49,557662,2.44,2.58,2.39,2.49,557662,0.0,1.0
2021-06-29,2.35,2.4721,2.3056,2.45,140766,2.35,2.4721,2.3056,2.45,140766,0.0,1.0
2021-06-30,2.35,2.39,2.3,2.34,2125286,2.35,2.39,2.3,2.34,2125286,0.0,1.0
2021-07-01,3.04,3.55,2.56,3.15,28445056,3.04,3.55,2.56,3.15,28445056,0.0,1.0
2021-07-02,2.94,3.0,2.5006,2.51,2490579,2.94,3.0,2.5006,2.51,2490579,0.0,1.0
2021-07-06,2.56,2.84,2.55,2.72,704711,2.56,2.84,2.55,2.72,704711,0.0,1.0
2021-07-07,2.48,2.56,2.21,2.56,630288,2.48,2.56,2.21,2.56,630288,0.0,1.0
2021-07-08,2.47,2.6,2.35,2.35,272551,2.47,2.6,2.35,2.35,272551,0.0,1.0
2021-07-09,2.38,2.55,2.3001,2.55,221422,2.38,2.55,2.3001,2.55,221422,0.0,1.0
2021-07-12,2.45,2.4756,2.2602,2.35,257238,2.45,2.4756,2.2602,2.35,257238,0.0,1.0
2021-07-13,2.27,2.4308,2.2605,2.38,138775,2.27,2.4308,2.2605,2.38,138775,0.0,1.0
2021-07-14,2.17,2.41,2.1,2.32,295519,2.17,2.41,2.1,2.32,295519,0.0,1.0
2021-07-15,2.28,2.34,2.1101,2.13,264038,2.28,2.34,2.1101,2.13,264038,0.0,1.0
2021-07-16,2.41,2.47,2.2179,2.23,182996,2.41,2.47,2.2179,2.23,182996,0.0,1.0
2021-07-19,2.42,2.43,2.2,2.34,144565,2.42,2.43,2.2,2.34,144565,0.0,1.0
2021-07-20,2.63,2.65,2.31,2.37,345626,2.63,2.65,2.31,2.37,345626,0.0,1.0
2021-07-21,2.5,2.87,2.45,2.64,426333,2.5,2.87,2.45,2.64,426333,0.0,1.0
2021-07-22,2.67,2.68,2.42,2.48,382162,2.67,2.68,2.42,2.48,382162,0.0,1.0
2021-07-23,2.73,2.73,2.53,2.64,172605,2.73,2.73,2.53,2.64,172605,0.0,1.0
2021-07-26,2.76,2.82,2.59,2.69,279857,2.76,2.82,2.59,2.69,279857,0.0,1.0
2021-07-27,2.81,2.88,2.63,2.72,270805,2.81,2.88,2.63,2.72,270805,0.0,1.0
2021-07-28,2.75,2.84,2.69,2.84,179014,2.75,2.84,2.69,2.84,179014,0.0,1.0
2021-07-29,2.87,2.9,2.75,2.75,544573,2.87,2.9,2.75,2.75,544573,0.0,1.0
2021-07-30,2.73,2.91,2.68,2.79,310351,2.73,2.91,2.68,2.79,310351,0.0,1.0
2021-08-02,2.81,2.83,2.715,2.74,128265,2.81,2.83,2.715,2.74,128265,0.0,1.0
2021-08-03,2.84,2.85,2.7267,2.76,90608,2.84,2.85,2.7267,2.76,90608,0.0,1.0
2021-08-04,2.87,2.92,2.79,2.84,246256,2.87,2.92,2.79,2.84,246256,0.0,1.0
2021-08-05,2.83,2.8837,2.8154,2.87,103620,2.83,2.8837,2.8154,2.87,103620,0.0,1.0
2021-08-06,2.84,2.91,2.77,2.81,161477,2.84,2.91,2.77,2.81,161477,0.0,1.0
2021-08-09,2.74,2.9,2.69,2.86,84578,2.74,2.9,2.69,2.86,84578,0.0,1.0
2021-08-10,2.62,2.79,2.56,2.73,208351,2.62,2.79,2.56,2.73,208351,0.0,1.0
2021-08-11,2.62,2.69,2.563,2.69,55477,2.62,2.69,2.563,2.69,55477,0.0,1.0
2021-08-12,2.84,2.9,2.55,2.58,331517,2.84,2.9,2.55,2.58,331517,0.0,1.0
2021-08-13,2.94,3.05,2.7368,2.78,490040,2.94,3.05,2.7368,2.78,490040,0.0,1.0
2021-08-16,3.06,3.11,2.94,2.94,270034,3.06,3.11,2.94,2.94,270034,0.0,1.0
2021-08-17,3.06,3.08,2.99,3.03,170705,3.06,3.08,2.99,3.03,170705,0.0,1.0
2021-08-18,3.27,3.34,2.99,3.07,447443,3.27,3.34,2.99,3.07,447443,0.0,1.0
2021-08-19,3.42,3.42,3.16,3.16,277967,3.42,3.42,3.16,3.16,277967,0.0,1.0
2021-08-20,3.5,3.5,3.35,3.36,246601,3.5,3.5,3.35,3.36,246601,0.0,1.0
2021-08-23,3.6,3.62,3.51,3.51,159036,3.6,3.62,3.51,3.51,159036,0.0,1.0
2021-08-24,3.72,3.82,3.59,3.6,335669,3.72,3.82,3.59,3.6,335669,0.0,1.0
2021-08-25,3.38,4.25,3.03,3.76,5804371,3.38,4.25,3.03,3.76,5804371,0.0,1.0
2021-08-26,2.77,3.25,2.715,3.15,1299413,2.77,3.25,2.715,3.15,1299413,0.0,1.0
2021-08-27,3.32,3.3399,2.87,2.91,1388632,3.32,3.3399,2.87,2.91,1388632,0.0,1.0
2021-08-30,2.93,3.29,2.8658,3.22,950552,2.93,3.29,2.8658,3.22,950552,0.0,1.0
2021-08-31,2.97,3.07,2.93,3.03,144523,2.97,3.07,2.93,3.03,144523,0.0,1.0
2021-09-01,2.85,3.1,2.85,2.9,441111,2.85,3.1,2.85,2.9,441111,0.0,1.0
2021-09-02,2.66,2.83,2.56,2.83,906472,2.66,2.83,2.56,2.83,906472,0.0,1.0
2021-09-03,2.6781,2.77,2.63,2.69,380167,2.6781,2.77,2.63,2.69,380167,0.0,1.0
2021-09-07,2.71,2.7211,2.64,2.69,163724,2.71,2.7211,2.64,2.69,163724,0.0,1.0
2021-09-08,2.61,2.7073,2.61,2.68,201099,2.61,2.7073,2.61,2.68,201099,0.0,1.0
2021-09-09,2.48,2.65,2.45,2.62,251709,2.48,2.65,2.45,2.62,251709,0.0,1.0
2021-09-10,2.39,2.5,2.38,2.5,186010,2.39,2.5,2.38,2.5,186010,0.0,1.0
2021-09-13,2.31,2.44,2.29,2.44,191644,2.31,2.44,2.29,2.44,191644,0.0,1.0
2021-09-14,2.3,2.626,2.2504,2.31,749267,2.3,2.626,2.2504,2.31,749267,0.0,1.0
2021-09-15,2.44,2.6,2.375,2.6,283410,2.44,2.6,2.375,2.6,283410,0.0,1.0
2021-09-16,2.39,2.4199,2.29,2.34,116063,2.39,2.4199,2.29,2.34,116063,0.0,1.0
2021-09-17,2.48,2.495,2.33,2.43,134528,2.48,2.495,2.33,2.43,134528,0.0,1.0
2021-09-20,2.45,2.6,2.35,2.43,168715,2.45,2.6,2.35,2.43,168715,0.0,1.0
2021-09-21,2.47,2.5159,2.41,2.45,69421,2.47,2.5159,2.41,2.45,69421,0.0,1.0
2021-09-22,2.46,2.5,2.39,2.45,72979,2.46,2.5,2.39,2.45,72979,0.0,1.0
2021-09-23,2.63,2.75,2.42,2.43,598819,2.63,2.75,2.42,2.43,598819,0.0,1.0
2021-09-24,2.72,2.73,2.55,2.56,175338,2.72,2.73,2.55,2.56,175338,0.0,1.0
2021-09-27,2.75,2.825,2.6628,2.72,108892,2.75,2.825,2.6628,2.72,108892,0.0,1.0
2021-09-28,2.7,2.79,2.62,2.78,82653,2.7,2.79,2.62,2.78,82653,0.0,1.0
2021-09-29,2.84,2.86,2.6337,2.7,249449,2.84,2.86,2.6337,2.7,249449,0.0,1.0
2021-09-30,2.81,2.89,2.7,2.76,185034,2.81,2.89,2.7,2.76,185034,0.0,1.0
2021-10-01,2.85,2.87,2.725,2.78,98000,2.85,2.87,2.725,2.78,98000,0.0,1.0
2021-10-04,2.85,2.9,2.7601,2.9,65421,2.85,2.9,2.7601,2.9,65421,0.0,1.0
2021-10-05,2.91,2.95,2.77,2.8,77446,2.91,2.95,2.77,2.8,77446,0.0,1.0
2021-10-06,2.96,2.98,2.83,2.87,98522,2.96,2.98,2.83,2.87,98522,0.0,1.0
2021-10-07,2.89,3.01,2.88,3.01,53174,2.89,3.01,2.88,3.01,53174,0.0,1.0
2021-10-08,3.1,3.12,2.8837,2.8837,242682,3.1,3.12,2.8837,2.8837,242682,0.0,1.0
2021-10-11,3.15,3.19,3.05,3.17,59609,3.15,3.19,3.05,3.17,59609,0.0,1.0
2021-10-12,3.19,3.22,3.0561,3.12,52793,3.19,3.22,3.0561,3.12,52793,0.0,1.0
2021-10-13,3.27,3.4,3.13,3.13,201358,3.27,3.4,3.13,3.13,201358,0.0,1.0
2021-10-14,3.52,3.5797,3.2001,3.28,327972,3.52,3.5797,3.2001,3.28,327972,0.0,1.0
2021-10-15,3.78,3.78,3.45,3.59,387953,3.78,3.78,3.45,3.59,387953,0.0,1.0
2021-10-18,3.77,3.8374,3.71,3.8,195840,3.77,3.8374,3.71,3.8,195840,0.0,1.0
2021-10-19,3.8,3.87,3.7169,3.79,186340,3.8,3.87,3.7169,3.79,186340,0.0,1.0
2021-10-20,3.87,3.94,3.7878,3.81,175801,3.87,3.94,3.7878,3.81,175801,0.0,1.0
2021-10-21,3.97,4.03,3.83,3.83,233593,3.97,4.03,3.83,3.83,233593,0.0,1.0
2021-10-22,4.15,4.15,3.9,3.98,248608,4.15,4.15,3.9,3.98,248608,0.0,1.0
2021-10-25,4.49,4.49,4.1,4.16,214472,4.49,4.49,4.1,4.16,214472,0.0,1.0
2021-10-26,4.96,5.0,4.5,4.5,515735,4.96,5.0,4.5,4.5,515735,0.0,1.0
2021-10-27,6.01,6.38,5.0,5.0,946214,6.01,6.38,5.0,5.0,946214,0.0,1.0
2021-10-28,6.19,6.47,5.8,6.14,1523309,6.19,6.47,5.8,6.14,1523309,0.0,1.0
2021-10-29,6.8,7.04,5.88,6.19,1203484,6.8,7.04,5.88,6.19,1203484,0.0,1.0
2021-11-01,7.81,7.99,7.05,7.05,1477807,7.81,7.99,7.05,7.05,1477807,0.0,1.0
2021-11-02,3.77,8.769,3.71,7.78,8805054,3.77,8.769,3.71,7.78,8805054,0.0,1.0
2021-11-03,3.2,3.68,3.1588,3.42,1845900,3.2,3.68,3.1588,3.42,1845900,0.0,1.0
2021-11-04,3.19,3.37,2.9,3.2,1269466,3.19,3.37,2.9,3.2,1269466,0.0,1.0
2021-11-05,3.1,3.25,3.05,3.11,291799,3.1,3.25,3.05,3.11,291799,0.0,1.0
2021-11-08,3.17,3.23,3.07,3.07,278170,3.17,3.23,3.07,3.07,278170,0.0,1.0
2021-11-09,3.0,3.15,2.9,3.07,274119,3.0,3.15,2.9,3.07,274119,0.0,1.0
2021-11-10,2.92,3.15,2.9,2.96,288525,2.92,3.15,2.9,2.96,288525,0.0,1.0
2021-11-11,2.93,3.0463,2.9,2.92,153017,2.93,3.0463,2.9,2.92,153017,0.0,1.0
2021-11-12,2.88,2.9959,2.815,2.99,150841,2.88,2.9959,2.815,2.99,150841,0.0,1.0
2021-11-15,2.85,2.89,2.8301,2.87,132812,2.85,2.89,2.8301,2.87,132812,0.0,1.0
2021-11-16,2.9,2.91,2.7804,2.84,241110,2.9,2.91,2.7804,2.84,241110,0.0,1.0
2021-11-17,3.12,3.22,2.82,2.82,409843,3.12,3.22,2.82,2.82,409843,0.0,1.0
2021-11-18,3.46,3.46,3.1,3.15,873119,3.46,3.46,3.1,3.15,873119,0.0,1.0
2021-11-19,3.8,3.8499,3.33,3.59,809688,3.8,3.8499,3.33,3.59,809688,0.0,1.0
2021-11-22,4.2,4.22,3.6614,3.8,898280,4.2,4.22,3.6614,3.8,898280,0.0,1.0
2021-11-23,4.52,4.6187,4.13,4.25,1044711,4.52,4.6187,4.13,4.25,1044711,0.0,1.0
2021-11-24,4.77,4.84,4.06,4.5,1176740,4.77,4.84,4.06,4.5,1176740,0.0,1.0
2021-11-26,4.55,4.7473,4.46,4.5,742169,4.55,4.7473,4.46,4.5,742169,0.0,1.0
2021-11-29,4.33,4.56,4.26,4.46,543506,4.33,4.56,4.26,4.46,543506,0.0,1.0
2021-11-30,4.15,4.3298,4.1,4.23,250436,4.15,4.3298,4.1,4.23,250436,0.0,1.0
2021-12-01,4.29,4.64,4.25,4.28,311243,4.29,4.64,4.25,4.28,311243,0.0,1.0
2021-12-02,4.45,4.54,4.275,4.29,130048,4.45,4.54,4.275,4.29,130048,0.0,1.0
2021-12-03,4.51,4.6105,4.42,4.54,203860,4.51,4.6105,4.42,4.54,203860,0.0,1.0
2021-12-06,4.8,4.88,4.45,4.52,282254,4.8,4.88,4.45,4.52,282254,0.0,1.0
2021-12-07,5.19,5.19,4.839,5.0,244533,5.19,5.19,4.839,5.0,244533,0.0,1.0
2021-12-08,5.06,5.2781,4.95,5.27,178480,5.06,5.2781,4.95,5.27,178480,0.0,1.0
2021-12-09,5.1,5.2,5.0,5.0,194419,5.1,5.2,5.0,5.0,194419,0.0,1.0
2021-12-10,5.14,5.295,5.04,5.22,244134,5.14,5.295,5.04,5.22,244134,0.0,1.0
2021-12-13,5.08,5.12,4.9,5.1,546007,5.08,5.12,4.9,5.1,546007,0.0,1.0
2021-12-14,4.26,5.05,4.11,4.93,1028712,4.26,5.05,4.11,4.93,1028712,0.0,1.0
2021-12-15,4.7,4.7999,4.14,4.19,191826,4.7,4.7999,4.14,4.19,191826,0.0,1.0
2021-12-16,4.6,5.0,4.47,4.72,90566,4.6,5.0,4.47,4.72,90566,0.0,1.0
2021-12-17,4.79,4.9,4.52,4.52,68934,4.79,4.9,4.52,4.52,68934,0.0,1.0
2021-12-20,4.45,5.0962,4.28,4.84,416719,4.45,5.0962,4.28,4.84,416719,0.0,1.0
2021-12-21,4.62,4.79,4.49,4.49,95672,4.62,4.79,4.49,4.49,95672,0.0,1.0
2021-12-22,4.66,4.76,4.4601,4.61,81780,4.66,4.76,4.4601,4.61,81780,0.0,1.0
2021-12-23,4.53,4.67,4.52,4.67,73710,4.53,4.67,4.52,4.67,73710,0.0,1.0
2021-12-27,4.62,4.8,4.45,4.5,104563,4.62,4.8,4.45,4.5,104563,0.0,1.0
2021-12-28,4.71,4.7399,4.55,4.65,53882,4.71,4.7399,4.55,4.65,53882,0.0,1.0
2021-12-29,4.71,4.915,4.585,4.74,146964,4.71,4.915,4.585,4.74,146964,0.0,1.0
2021-12-30,4.64,4.89,4.61,4.75,73015,4.64,4.89,4.61,4.75,73015,0.0,1.0
2021-12-31,4.85,4.85,4.61,4.67,35909,4.85,4.85,4.61,4.67,35909,0.0,1.0
2022-01-03,4.65,5.0,4.55,5.0,132874,4.65,5.0,4.55,5.0,132874,0.0,1.0
2022-01-04,4.61,4.84,4.56,4.69,117214,4.61,4.84,4.56,4.69,117214,0.0,1.0
2022-01-05,4.63,4.84,4.48,4.48,61055,4.63,4.84,4.48,4.48,61055,0.0,1.0
2022-01-06,4.78,4.83,4.45,4.57,89117,4.78,4.83,4.45,4.57,89117,0.0,1.0
2022-01-07,4.71,4.95,4.6555,4.78,84587,4.71,4.95,4.6555,4.78,84587,0.0,1.0
2022-01-10,4.69,4.7701,4.5445,4.62,41240,4.69,4.7701,4.5445,4.62,41240,0.0,1.0
2022-01-11,4.54,4.75,4.53,4.72,80990,4.54,4.75,4.53,4.72,80990,0.0,1.0
2022-01-12,4.69,4.75,4.59,4.64,40751,4.69,4.75,4.59,4.64,40751,0.0,1.0
2022-01-13,4.81,4.97,4.6,4.63,154927,4.81,4.97,4.6,4.63,154927,0.0,1.0
2022-01-14,4.82,5.0404,4.6,4.65,254896,4.82,5.0404,4.6,4.65,254896,0.0,1.0
2022-01-18,4.75,4.99,4.39,4.99,98970,4.75,4.99,4.39,4.99,98970,0.0,1.0
2022-01-19,4.7,4.84,4.66,4.84,89848,4.7,4.84,4.66,4.84,89848,0.0,1.0
2022-01-20,4.65,4.76,4.525,4.66,123028,4.65,4.76,4.525,4.66,123028,0.0,1.0
2022-01-21,4.6,4.72,4.52,4.57,184318,4.6,4.72,4.52,4.57,184318,0.0,1.0
2022-01-24,4.57,4.61,4.52,4.54,60182,4.57,4.61,4.52,4.54,60182,0.0,1.0
2022-01-25,4.6,4.65,4.56,4.65,22058,4.6,4.65,4.56,4.65,22058,0.0,1.0
2022-01-26,4.59,4.73,4.52,4.55,57255,4.59,4.73,4.52,4.55,57255,0.0,1.0
2022-01-27,4.45,4.6,4.4,4.58,159019,4.45,4.6,4.4,4.58,159019,0.0,1.0
2022-01-28,4.75,4.75,4.5,4.5,83474,4.75,4.75,4.5,4.5,83474,0.0,1.0
2022-01-31,4.64,4.8,4.6063,4.8,124186,4.64,4.8,4.6063,4.8,124186,0.0,1.0
2022-02-01,4.59,4.93,4.55,4.9,166601,4.59,4.93,4.55,4.9,166601,0.0,1.0
2022-02-02,4.47,4.605,4.45,4.56,135635,4.47,4.605,4.45,4.56,135635,0.0,1.0
2022-02-03,4.37,4.6599,4.3,4.45,574869,4.37,4.6599,4.3,4.45,574869,0.0,1.0
2022-02-04,4.67,4.67,4.355,4.38,110335,4.67,4.67,4.355,4.38,110335,0.0,1.0
2022-02-07,4.55,4.67,4.51,4.66,41953,4.55,4.67,4.51,4.66,41953,0.0,1.0
2022-02-08,4.6,4.65,4.5212,4.57,68262,4.6,4.65,4.5212,4.57,68262,0.0,1.0
2022-02-09,4.58,4.63,4.52,4.6,140752,4.58,4.63,4.52,4.6,140752,0.0,1.0
2022-02-10,4.52,4.63,4.5,4.58,79197,4.52,4.63,4.5,4.58,79197,0.0,1.0
2022-02-11,4.55,4.59,4.48,4.56,60576,4.55,4.59,4.48,4.56,60576,0.0,1.0
2022-02-14,4.6,4.6,4.52,4.5276,51407,4.6,4.6,4.52,4.5276,51407,0.0,1.0
2022-02-15,4.52,4.62,4.52,4.62,31166,4.52,4.62,4.52,4.62,31166,0.0,1.0
2022-02-16,4.54,4.57,4.5,4.55,30256,4.54,4.57,4.5,4.55,30256,0.0,1.0
2022-02-17,4.56,4.56,4.51,4.56,19572,4.56,4.56,4.51,4.56,19572,0.0,1.0
2022-02-18,4.5,4.56,4.5,4.53,59077,4.5,4.56,4.5,4.53,59077,0.0,1.0
2022-02-22,4.59,4.59,4.44,4.44,64484,4.59,4.59,4.44,4.44,64484,0.0,1.0
2022-02-23,4.57,4.64,4.51,4.64,44032,4.57,4.64,4.51,4.64,44032,0.0,1.0
2022-02-24,4.67,4.71,4.46,4.46,68000,4.67,4.71,4.46,4.46,68000,0.0,1.0
2022-02-25,4.7,4.742,4.66,4.7,28285,4.7,4.742,4.66,4.7,28285,0.0,1.0
2022-02-28,4.67,4.731,4.61,4.63,17871,4.67,4.731,4.61,4.63,17871,0.0,1.0
2022-03-01,4.63,4.74,4.62,4.62,14042,4.63,4.74,4.62,4.62,14042,0.0,1.0
2022-03-02,4.56,4.74,4.56,4.61,63846,4.56,4.74,4.56,4.61,63846,0.0,1.0
2022-03-03,4.52,4.725,4.5,4.665,82910,4.52,4.725,4.5,4.665,82910,0.0,1.0
2022-03-04,4.59,4.6,4.5401,4.56,8461,4.59,4.6,4.5401,4.56,8461,0.0,1.0
2022-03-07,4.58,4.6138,4.52,4.6,21973,4.58,4.6138,4.52,4.6,21973,0.0,1.0
2022-03-08,4.56,4.6333,4.52,4.6,47048,4.56,4.6333,4.52,4.6,47048,0.0,1.0
2022-03-09,4.67,4.75,4.59,4.75,58868,4.67,4.75,4.59,4.75,58868,0.0,1.0
2022-03-10,4.6,4.6453,4.57,4.6041,14507,4.6,4.6453,4.57,4.6041,14507,0.0,1.0
2022-03-11,4.64,4.75,4.54,4.62,158874,4.64,4.75,4.54,4.62,158874,0.0,1.0
2022-03-14,4.53,4.615,4.48,4.615,64158,4.53,4.615,4.48,4.615,64158,0.0,1.0
2022-03-15,4.51,4.6312,4.49,4.6312,36149,4.51,4.6312,4.49,4.6312,36149,0.0,1.0
2022-03-16,4.62,4.64,4.53,4.55,29738,4.62,4.64,4.53,4.55,29738,0.0,1.0
2022-03-17,4.77,4.77,4.56,4.64,69367,4.77,4.77,4.56,4.64,69367,0.0,1.0
2022-03-18,4.75,4.8,4.6601,4.8,40559,4.75,4.8,4.6601,4.8,40559,0.0,1.0
2022-03-21,4.9,4.92,4.72,4.75,47655,4.9,4.92,4.72,4.75,47655,0.0,1.0
2022-03-22,5.07,5.2,5.0,5.1,222892,5.07,5.2,5.0,5.1,222892,0.0,1.0
2022-03-23,5.05,5.18,5.03,5.18,112696,5.05,5.18,5.03,5.18,112696,0.0,1.0
2022-03-24,5.09,5.1,5.05,5.05,75624,5.09,5.1,5.05,5.05,75624,0.0,1.0
2022-03-25,5.12,5.18,5.03,5.18,23908,5.12,5.18,5.03,5.18,23908,0.0,1.0
2022-03-28,5.0968,5.1,5.0539,5.09,17339,5.0968,5.1,5.0539,5.09,17339,0.0,1.0
2022-03-29,5.14,5.15,5.05,5.09,80189,5.14,5.15,5.05,5.09,80189,0.0,1.0
2022-03-30,5.25,5.25,5.06,5.06,38742,5.25,5.25,5.06,5.06,38742,0.0,1.0
2022-03-31,5.1905,5.27,5.16,5.27,37568,5.1905,5.27,5.16,5.27,37568,0.0,1.0
2022-04-01,5.35,5.35,5.13,5.24,78650,5.35,5.35,5.13,5.24,78650,0.0,1.0
2022-04-04,5.32,5.4336,5.31,5.35,92385,5.32,5.4336,5.31,5.35,92385,0.0,1.0
2022-04-05,5.83,5.84,5.6,5.6,153444,5.83,5.84,5.6,5.6,153444,0.0,1.0
2022-04-06,5.79,5.99,5.76,5.93,149506,5.79,5.99,5.76,5.93,149506,0.0,1.0
2022-04-07,5.8,5.9,5.73,5.8,64800,5.8,5.9,5.73,5.8,64800,0.0,1.0
2022-04-08,5.81,5.82,5.71,5.81,87005,5.81,5.82,5.71,5.81,87005,0.0,1.0
2022-04-11,5.85,5.85,5.79,5.81,14046,5.85,5.85,5.79,5.81,14046,0.0,1.0
2022-04-12,5.84,5.89,5.77,5.85,46404,5.84,5.89,5.77,5.85,46404,0.0,1.0
2022-04-13,5.89,5.9899,5.83,5.9,66242,5.89,5.9899,5.83,5.9,66242,0.0,1.0
2022-04-14,5.94,5.99,5.81,5.93,118012,5.94,5.99,5.81,5.93,118012,0.0,1.0
2022-04-18,5.86,5.93,5.85,5.85,18510,5.86,5.93,5.85,5.85,18510,0.0,1.0
2022-04-19,5.85,5.9,5.79,5.83,56159,5.85,5.9,5.79,5.83,56159,0.0,1.0
2022-04-20,5.8,5.85,5.7,5.7,52142,5.8,5.85,5.7,5.7,52142,0.0,1.0
2022-04-21,5.84,5.85,5.78,5.79,106669,5.84,5.85,5.78,5.79,106669,0.0,1.0
2022-04-22,5.79,5.85,5.75,5.85,100870,5.79,5.85,5.75,5.85,100870,0.0,1.0
2022-04-25,5.73,5.8,5.7,5.8,71976,5.73,5.8,5.7,5.8,71976,0.0,1.0
2022-04-26,5.74,5.8,5.41,5.75,247148,5.74,5.8,5.41,5.75,247148,0.0,1.0
2022-04-27,5.31,5.5,4.29,4.94,592537,5.31,5.5,4.29,4.94,592537,0.0,1.0
2022-04-28,5.11,5.5116,4.98,5.4,173792,5.11,5.5116,4.98,5.4,173792,0.0,1.0
2022-04-29,5.15,5.2372,5.11,5.18,37417,5.15,5.2372,5.11,5.18,37417,0.0,1.0
2022-05-02,5.12,5.32,5.01,5.06,53022,5.12,5.32,5.01,5.06,53022,0.0,1.0
2022-05-03,5.23,5.23,5.09,5.13,12586,5.23,5.23,5.09,5.13,12586,0.0,1.0
2022-05-04,5.16,5.28,5.12,5.18,22713,5.16,5.28,5.12,5.18,22713,0.0,1.0
2022-05-05,5.16,5.27,5.09,5.16,23311,5.16,5.27,5.09,5.16,23311,0.0,1.0
2022-05-06,5.15,5.216,5.07,5.12,48019,5.15,5.216,5.07,5.12,48019,0.0,1.0
2022-05-09,5.09,5.26,5.0,5.24,60953,5.09,5.26,5.0,5.24,60953,0.0,1.0
2022-05-10,5.17,5.21,5.0687,5.1,15733,5.17,5.21,5.0687,5.1,15733,0.0,1.0
2022-05-11,5.07,5.22,4.99,5.22,107769,5.07,5.22,4.99,5.22,107769,0.0,1.0
2022-05-12,5.08,5.08,5.0,5.01,27124,5.08,5.08,5.0,5.01,27124,0.0,1.0
2022-05-13,5.05,5.2535,5.02,5.13,27353,5.05,5.2535,5.02,5.13,27353,0.0,1.0
2022-05-16,5.13,5.2,5.05,5.08,20001,5.13,5.2,5.05,5.08,20001,0.0,1.0
2022-05-17,5.2,5.25,5.13,5.25,13141,5.2,5.25,5.13,5.25,13141,0.0,1.0
2022-05-18,5.08,5.16,5.01,5.16,30462,5.08,5.16,5.01,5.16,30462,0.0,1.0
2022-05-19,5.055,5.12,5.03,5.12,15981,5.055,5.12,5.03,5.12,15981,0.0,1.0
2022-05-20,5.12,5.1202,5.02,5.12,20429,5.12,5.1202,5.02,5.12,20429,0.0,1.0
2022-05-23,5.11,5.18,5.04,5.15,49017,5.11,5.18,5.04,5.15,49017,0.0,1.0
2022-05-24,5.02,5.07,5.01,5.05,59029,5.02,5.07,5.01,5.05,59029,0.0,1.0
2022-05-25,5.04,5.27,5.04,5.08,121557,5.04,5.27,5.04,5.08,121557,0.0,1.0
2022-05-26,5.06,5.101,5.01,5.02,74617,5.06,5.101,5.01,5.02,74617,0.0,1.0
2022-05-27,5.17,5.17,5.02,5.07,16902,5.17,5.17,5.02,5.07,16902,0.0,1.0
2022-05-31,5.02,5.18,5.02,5.18,77115,5.02,5.18,5.02,5.18,77115,0.0,1.0
2022-06-01,5.08,5.15,5.01,5.12,18191,5.08,5.15,5.01,5.12,18191,0.0,1.0
2022-06-02,5.09,5.11,5.04,5.09,7563,5.09,5.11,5.04,5.09,7563,0.0,1.0
2022-06-03,5.02,5.18,5.02,5.08,23541,5.02,5.18,5.02,5.08,23541,0.0,1.0
2022-06-06,5.03,5.19,5.01,5.19,60304,5.03,5.19,5.01,5.19,60304,0.0,1.0
2022-06-07,5.03,5.19,5.01,5.01,108780,5.03,5.19,5.01,5.01,108780,0.0,1.0
2022-06-08,5.0,5.1,5.0,5.1,79930,5.0,5.1,5.0,5.1,79930,0.0,1.0
2022-06-09,5.01,5.08,5.0,5.03,95992,5.01,5.08,5.0,5.03,95992,0.0,1.0
2022-06-10,5.0,5.14,5.0,5.01,73139,5.0,5.14,5.0,5.01,73139,0.0,1.0
2022-06-13,5.0495,5.12,5.0,5.01,98344,5.0495,5.12,5.0,5.01,98344,0.0,1.0
2022-06-14,5.0,5.08,5.0,5.03,76397,5.0,5.08,5.0,5.03,76397,0.0,1.0
2022-06-15,5.0,5.19,5.0,5.13,85743,5.0,5.19,5.0,5.13,85743,0.0,1.0
2022-06-16,5.02,5.22,5.01,5.02,64684,5.02,5.22,5.01,5.02,64684,0.0,1.0
2022-06-17,5.087,5.11,5.01,5.09,40198,5.087,5.11,5.01,5.09,40198,0.0,1.0
2022-06-21,5.38,5.39,5.05,5.08,36718,5.38,5.39,5.05,5.08,36718,0.0,1.0
2022-06-22,5.11,5.37,5.11,5.37,25914,5.11,5.37,5.11,5.37,25914,0.0,1.0
2022-06-23,5.22,5.25,5.11,5.13,23221,5.22,5.25,5.11,5.13,23221,0.0,1.0
2022-06-24,5.36,5.4,5.19,5.22,218762,5.36,5.4,5.19,5.22,218762,0.0,1.0
2022-06-27,5.21,5.34,5.21,5.34,125145,5.21,5.34,5.21,5.34,125145,0.0,1.0
2022-06-28,5.29,5.3,5.16,5.205,26663,5.29,5.3,5.16,5.205,26663,0.0,1.0
2022-06-29,5.27,5.37,5.22,5.29,166407,5.27,5.37,5.22,5.29,166407,0.0,1.0
2022-06-30,5.19,5.267,5.19,5.26,24011,5.19,5.267,5.19,5.26,24011,0.0,1.0
2022-07-01,5.23,5.28,5.18,5.18,18930,5.23,5.28,5.18,5.18,18930,0.0,1.0
2022-07-05,5.2,5.2573,5.1832,5.19,17637,5.2,5.2573,5.1832,5.19,17637,0.0,1.0
2022-07-06,5.17,5.25,5.16,5.25,20472,5.17,5.25,5.16,5.25,20472,0.0,1.0
2022-07-07,5.17,5.2495,5.17,5.21,19953,5.17,5.2495,5.17,5.21,19953,0.0,1.0
2022-07-08,5.17,5.2129,5.15,5.18,94307,5.17,5.2129,5.15,5.18,94307,0.0,1.0
2022-07-11,5.14,5.1949,5.13,5.1949,29611,5.14,5.1949,5.13,5.1949,29611,0.0,1.0
2022-07-12,5.13,5.19,5.12,5.19,91466,5.13,5.19,5.12,5.19,91466,0.0,1.0
2022-07-13,5.06,5.125,5.05,5.11,60204,5.06,5.125,5.05,5.11,60204,0.0,1.0
2022-07-14,5.07,5.1099,5.05,5.05,35636,5.07,5.1099,5.05,5.05,35636,0.0,1.0
2022-07-15,5.04,5.0915,5.04,5.09,26270,5.04,5.0915,5.04,5.09,26270,0.0,1.0
2022-07-18,5.06,5.21,5.06,5.15,22887,5.06,5.21,5.06,5.15,22887,0.0,1.0
2022-07-19,5.05,5.14,5.05,5.1298,26594,5.05,5.14,5.05,5.1298,26594,0.0,1.0
2022-07-20,5.09,5.16,5.06,5.06,16616,5.09,5.16,5.06,5.06,16616,0.0,1.0
2022-07-21,5.07,5.14,5.06,5.14,16128,5.07,5.14,5.06,5.14,16128,0.0,1.0
2022-07-22,5.07,5.12,5.06,5.06,14647,5.07,5.12,5.06,5.06,14647,0.0,1.0
2022-07-25,5.16,5.1994,5.08,5.188,18157,5.16,5.1994,5.08,5.188,18157,0.0,1.0
2022-07-26,5.14,5.14,5.08,5.0949,8804,5.14,5.14,5.08,5.0949,8804,0.0,1.0
2022-07-27,5.11,5.15,5.1,5.15,19979,5.11,5.15,5.1,5.15,19979,0.0,1.0
2022-07-28,5.13,5.14,5.09,5.1,10751,5.13,5.14,5.09,5.1,10751,0.0,1.0
2022-07-29,5.09,5.14,5.07,5.07,26784,5.09,5.14,5.07,5.07,26784,0.0,1.0
2022-08-01,5.1487,5.16,5.09,5.1,20726,5.1487,5.16,5.09,5.1,20726,0.0,1.0
2022-08-02,5.13,5.14,5.1032,5.14,21335,5.13,5.14,5.1032,5.14,21335,0.0,1.0
2022-08-03,5.13,5.1702,5.0754,5.13,32401,5.13,5.1702,5.0754,5.13,32401,0.0,1.0
2022-08-04,5.2,5.2,5.1201,5.2,14325,5.2,5.2,5.1201,5.2,14325,0.0,1.0
2022-08-05,5.18,5.2499,5.07,5.1746,23328,5.18,5.2499,5.07,5.1746,23328,0.0,1.0
2022-08-08,5.18,5.25,5.12,5.129,20193,5.18,5.25,5.12,5.129,20193,0.0,1.0
2022-08-09,5.07,5.25,5.06,5.11,36244,5.07,5.25,5.06,5.11,36244,0.0,1.0
2022-08-10,5.0844,5.11,5.05,5.1,109033,5.0844,5.11,5.05,5.1,109033,0.0,1.0
2022-08-11,5.1,5.25,5.07,5.25,26802,5.1,5.25,5.07,5.25,26802,0.0,1.0
2022-08-12,5.08,5.14,5.07,5.13,37471,5.08,5.14,5.07,5.13,37471,0.0,1.0
2022-08-15,5.08,5.1519,5.0791,5.1,30438,5.08,5.1519,5.0791,5.1,30438,0.0,1.0
2022-08-16,5.15,5.25,5.09,5.2296,8422,5.15,5.25,5.09,5.2296,8422,0.0,1.0
2022-08-17,5.18,5.25,5.16,5.24,6847,5.18,5.25,5.16,5.24,6847,0.0,1.0
2022-08-18,5.3686,5.4,5.2308,5.25,19885,5.3686,5.4,5.2308,5.25,19885,0.0,1.0
2022-08-19,5.36,5.375,5.2868,5.35,6583,5.36,5.375,5.2868,5.35,6583,0.0,1.0
2022-08-22,5.12,5.3423,5.115,5.32,11970,5.12,5.3423,5.115,5.32,11970,0.0,1.0
2022-08-23,5.18,5.25,5.12,5.12,5021,5.18,5.25,5.12,5.12,5021,0.0,1.0
2022-08-24,5.15,5.31,5.12,5.2307,4899,5.15,5.31,5.12,5.2307,4899,0.0,1.0
2022-08-25,5.19,5.45,5.1003,5.45,43387,5.19,5.45,5.1003,5.45,43387,0.0,1.0
2022-08-26,5.28,5.28,5.14,5.2,41539,5.28,5.28,5.14,5.2,41539,0.0,1.0
2022-08-29,5.28,5.34,5.11,5.34,8105,5.28,5.34,5.11,5.34,8105,0.0,1.0
2022-08-30,5.15,5.3,5.12,5.3,48655,5.15,5.3,5.12,5.3,48655,0.0,1.0
2022-08-31,5.09,5.2,5.05,5.2,45864,5.09,5.2,5.05,5.2,45864,0.0,1.0
2022-09-01,5.075,5.2635,5.06,5.08,7374,5.075,5.2635,5.06,5.08,7374,0.0,1.0
2022-09-02,5.15,5.165,5.07,5.1492,51510,5.15,5.165,5.07,5.1492,51510,0.0,1.0
2022-09-06,5.06,5.2,5.06,5.2,16183,5.06,5.2,5.06,5.2,16183,0.0,1.0
2022-09-07,5.06,5.1511,5.06,5.12,10820,5.06,5.1511,5.06,5.12,10820,0.0,1.0
2022-09-08,5.15,5.18,5.05,5.05,21822,5.15,5.18,5.05,5.05,21822,0.0,1.0
2022-09-09,5.18,5.25,5.15,5.2,11860,5.18,5.25,5.15,5.2,11860,0.0,1.0
2022-09-12,5.21,5.2981,5.14,5.25,25662,5.21,5.2981,5.14,5.25,25662,0.0,1.0
2022-09-13,5.235,5.26,5.14,5.2,35502,5.235,5.26,5.14,5.2,35502,0.0,1.0
2022-09-14,5.33,5.35,5.25,5.31,14702,5.33,5.35,5.25,5.31,14702,0.0,1.0
2022-09-15,5.5,5.5,5.31,5.34,60040,5.5,5.5,5.31,5.34,60040,0.0,1.0
2022-09-16,5.74,5.75,5.37,5.51,121196,5.74,5.75,5.37,5.51,121196,0.0,1.0
2022-09-19,5.6493,5.75,5.57,5.74,6334,5.6493,5.75,5.57,5.74,6334,0.0,1.0
2022-09-20,5.7028,5.7028,5.5501,5.65,6596,5.7028,5.7028,5.5501,5.65,6596,0.0,1.0
2022-09-21,5.6196,5.7,5.6196,5.7,2483,5.6196,5.7,5.6196,5.7,2483,0.0,1.0
2022-09-22,5.4792,5.69,5.4,5.62,47254,5.4792,5.69,5.4,5.62,47254,0.0,1.0
2022-09-23,5.44,5.565,5.3666,5.56,10479,5.44,5.565,5.3666,5.56,10479,0.0,1.0
2022-09-26,5.3242,5.4,5.2,5.4,35344,5.3242,5.4,5.2,5.4,35344,0.0,1.0
2022-09-27,5.27,5.44,5.21,5.3871,21888,5.27,5.44,5.21,5.3871,21888,0.0,1.0
2022-09-28,5.21,5.27,5.2,5.27,24045,5.21,5.27,5.2,5.27,24045,0.0,1.0
2022-09-29,5.2,5.29,5.15,5.29,37894,5.2,5.29,5.15,5.29,37894,0.0,1.0
2022-09-30,5.24,5.24,5.15,5.2,8868,5.24,5.24,5.15,5.2,8868,0.0,1.0
2022-10-03,5.2,5.2715,5.185,5.22,6806,5.2,5.2715,5.185,5.22,6806,0.0,1.0
2022-10-04,5.18,5.19,5.09,5.17,13269,5.18,5.19,5.09,5.17,13269,0.0,1.0
2022-10-05,5.19,5.3,5.17,5.21,7137,5.19,5.3,5.17,5.21,7137,0.0,1.0
2022-10-06,5.1673,5.25,5.13,5.23,7752,5.1673,5.25,5.13,5.23,7752,0.0,1.0
2022-10-07,5.1399,5.26,5.1185,5.26,12601,5.1399,5.26,5.1185,5.26,12601,0.0,1.0
2022-10-10,5.14,5.212,5.1,5.1,7618,5.14,5.212,5.1,5.1,7618,0.0,1.0
2022-10-11,5.1901,5.2002,5.14,5.19,15885,5.1901,5.2002,5.14,5.19,15885,0.0,1.0
2022-10-12,5.19,5.2899,5.15,5.2761,25674,5.19,5.2899,5.15,5.2761,25674,0.0,1.0
2022-10-13,5.21,5.29,5.15,5.23,15778,5.21,5.29,5.15,5.23,15778,0.0,1.0
2022-10-14,5.23,5.29,5.15,5.25,20040,5.23,5.29,5.15,5.25,20040,0.0,1.0
2022-10-17,5.21,5.27,5.17,5.27,5328,5.21,5.27,5.17,5.27,5328,0.0,1.0
2022-10-18,5.165,5.22,5.11,5.22,47845,5.165,5.22,5.11,5.22,47845,0.0,1.0
2022-10-19,5.15,5.3,5.1,5.3,7055,5.15,5.3,5.1,5.3,7055,0.0,1.0
2022-10-20,5.15,5.15,5.15,5.15,561,5.15,5.15,5.15,5.15,561,0.0,1.0
2022-10-21,5.2,5.2,5.06,5.13,4089,5.2,5.2,5.06,5.13,4089,0.0,1.0
2022-10-24,5.1,5.17,5.08,5.17,3859,5.1,5.17,5.08,5.17,3859,0.0,1.0
2022-10-25,5.17,5.18,5.12,5.1455,20401,5.17,5.18,5.12,5.1455,20401,0.0,1.0
2022-10-26,5.165,5.2164,5.1501,5.2,11357,5.165,5.2164,5.1501,5.2,11357,0.0,1.0
2022-10-27,5.15,5.22,5.135,5.194,10613,5.15,5.22,5.135,5.194,10613,0.0,1.0
2022-10-28,5.1127,5.22,5.11,5.21,8552,5.1127,5.22,5.11,5.21,8552,0.0,1.0
2022-10-31,5.19,5.1973,5.1,5.16,9105,5.19,5.1973,5.1,5.16,9105,0.0,1.0
2022-11-01,5.24,5.29,5.13,5.28,7717,5.24,5.29,5.13,5.28,7717,0.0,1.0
2022-11-02,5.17,5.27,5.13,5.19,7994,5.17,5.27,5.13,5.19,7994,0.0,1.0
2022-11-03,5.22,5.29,5.11,5.12,17765,5.22,5.29,5.11,5.12,17765,0.0,1.0
2022-11-04,5.1501,5.2523,5.11,5.22,10079,5.1501,5.2523,5.11,5.22,10079,0.0,1.0
2022-11-07,5.16,5.2373,5.15,5.2373,2477,5.16,5.2373,5.15,5.2373,2477,0.0,1.0
2022-11-08,5.2065,5.21,5.1,5.16,23946,5.2065,5.21,5.1,5.16,23946,0.0,1.0
2022-11-09,5.1599,5.2473,5.1,5.21,24028,5.1599,5.2473,5.1,5.21,24028,0.0,1.0
2022-11-10,5.19,5.2,5.1,5.17,19793,5.19,5.2,5.1,5.17,19793,0.0,1.0
2022-11-11,5.195,5.22,5.12,5.22,25781,5.195,5.22,5.12,5.22,25781,0.0,1.0
2022-11-14,5.19,5.23,5.19,5.23,7151,5.19,5.23,5.19,5.23,7151,0.0,1.0
2022-11-15,5.15,5.1965,5.15,5.19,4449,5.15,5.1965,5.15,5.19,4449,0.0,1.0
2022-11-16,5.11,5.1509,5.11,5.15,2815,5.11,5.1509,5.11,5.15,2815,0.0,1.0
2022-11-17,5.11,5.1473,5.11,5.13,8068,5.11,5.1473,5.11,5.13,8068,0.0,1.0
2022-11-18,5.1527,5.2,5.14,5.2,12674,5.1527,5.2,5.14,5.2,12674,0.0,1.0
2022-11-21,5.1299,5.1603,5.1299,5.16,2001,5.1299,5.1603,5.1299,5.16,2001,0.0,1.0
2022-11-22,5.2,5.2,5.15,5.15,31704,5.2,5.2,5.15,5.15,31704,0.0,1.0
2022-11-23,5.35,5.35,5.2,5.2,8383,5.35,5.35,5.2,5.2,8383,0.0,1.0
2022-11-25,5.2,5.27,5.16,5.27,18873,5.2,5.27,5.16,5.27,18873,0.0,1.0
2022-11-28,5.15,5.19,5.12,5.12,7543,5.15,5.19,5.12,5.12,7543,0.0,1.0
2022-11-29,5.23,5.23,5.18,5.18,5560,5.23,5.23,5.18,5.18,5560,0.0,1.0
2022-11-30,5.2499,5.25,5.1801,5.25,7559,5.2499,5.25,5.1801,5.25,7559,0.0,1.0
2022-12-01,5.16,5.25,5.13,5.195,22598,5.16,5.25,5.13,5.195,22598,0.0,1.0
2022-12-02,5.15,5.17,5.12,5.17,5377,5.15,5.17,5.12,5.17,5377,0.0,1.0
2022-12-05,5.1699,5.2,5.13,5.18,11851,5.1699,5.2,5.13,5.18,11851,0.0,1.0
2022-12-06,5.15,5.1677,5.15,5.1677,1220,5.15,5.1677,5.15,5.1677,1220,0.0,1.0
2022-12-07,5.15,5.1603,5.13,5.16,14906,5.15,5.1603,5.13,5.16,14906,0.0,1.0
2022-12-08,5.15,5.16,5.13,5.15,20963,5.15,5.16,5.13,5.15,20963,0.0,1.0
2022-12-09,5.2,5.2,5.11,5.11,66148,5.2,5.2,5.11,5.11,66148,0.0,1.0
2022-12-12,5.2,5.2,5.1403,5.1403,1844,5.2,5.2,5.1403,5.1403,1844,0.0,1.0
2022-12-13,5.1999,5.2,5.17,5.2,4752,5.1999,5.2,5.17,5.2,4752,0.0,1.0
2022-12-14,5.16,5.2,5.16,5.2,16870,5.16,5.2,5.16,5.2,16870,0.0,1.0
2022-12-15,5.2,5.23,5.1589,5.23,4759,5.2,5.23,5.1589,5.23,4759,0.0,1.0
2022-12-16,5.14,5.1698,5.14,5.1692,792,5.14,5.1698,5.14,5.1692,792,0.0,1.0
2022-12-19,5.15,5.17,5.1385,5.1555,2732,5.15,5.17,5.1385,5.1555,2732,0.0,1.0
2022-12-20,5.26,5.31,5.17,5.17,79262,5.26,5.31,5.17,5.17,79262,0.0,1.0
2022-12-21,5.7499,5.75,5.326,5.326,29647,5.7499,5.75,5.326,5.326,29647,0.0,1.0
2022-12-22,5.38,5.7,5.38,5.7,38299,5.38,5.7,5.38,5.7,38299,0.0,1.0
2022-12-23,5.6456,5.7285,5.22,5.23,42194,5.6456,5.7285,5.22,5.23,42194,0.0,1.0
2022-12-27,5.95,5.95,5.4546,5.67,49648,5.95,5.95,5.4546,5.67,49648,0.0,1.0
2022-12-28,6.69,6.745,5.82,5.82,73093,6.69,6.745,5.82,5.82,73093,0.0,1.0
2022-12-29,7.6,7.64,6.66,6.66,233222,7.6,7.64,6.66,6.66,233222,0.0,1.0
2022-12-30,7.93,8.1,7.5954,7.6,149402,7.93,8.1,7.5954,7.6,149402,0.0,1.0
2023-01-03,8.07,8.1,7.78,7.93,183619,8.07,8.1,7.78,7.93,183619,0.0,1.0
2023-01-04,7.93,8.061,7.86,7.98,58950,7.93,8.061,7.86,7.98,58950,0.0,1.0
2023-01-05,7.9,8.0,7.83,8.0,159198,7.9,8.0,7.83,8.0,159198,0.0,1.0
2023-01-06,7.78,7.91,7.75,7.91,81115,7.78,7.91,7.75,7.91,81115,0.0,1.0
2023-01-09,7.58,7.76,7.57,7.76,39933,7.58,7.76,7.57,7.76,39933,0.0,1.0
2023-01-10,7.51,7.63,7.51,7.6,26098,7.51,7.63,7.51,7.6,26098,0.0,1.0
2023-01-11,7.54,7.64,7.51,7.57,33769,7.54,7.64,7.51,7.57,33769,0.0,1.0
2023-01-12,7.48,7.55,7.47,7.51,72246,7.48,7.55,7.47,7.51,72246,0.0,1.0
2023-01-13,7.49,7.55,7.48,7.51,55939,7.49,7.55,7.48,7.51,55939,0.0,1.0
2023-01-17,7.51,7.62,7.4901,7.5,28758,7.51,7.62,7.4901,7.5,28758,0.0,1.0
2023-01-18,7.4901,7.6499,7.47,7.51,36360,7.4901,7.6499,7.47,7.51,36360,0.0,1.0
2023-01-19,7.5,7.5864,7.41,7.5652,31420,7.5,7.5864,7.41,7.5652,31420,0.0,1.0
2023-01-20,7.49,7.61,7.48,7.53,37569,7.49,7.61,7.48,7.53,37569,0.0,1.0
2023-01-23,7.52,7.56,7.42,7.48,44298,7.52,7.56,7.42,7.48,44298,0.0,1.0
2023-01-24,7.5301,7.6,7.49,7.5,32075,7.5301,7.6,7.49,7.5,32075,0.0,1.0
2023-01-25,7.53,7.6099,7.46,7.52,13507,7.53,7.6099,7.46,7.52,13507,0.0,1.0
2023-01-26,7.53,7.5899,7.51,7.55,35004,7.53,7.5899,7.51,7.55,35004,0.0,1.0
2023-01-27,7.5,7.57,7.43,7.52,31679,7.5,7.57,7.43,7.52,31679,0.0,1.0
2023-01-30,7.47,7.534,7.45,7.45,21642,7.47,7.534,7.45,7.45,21642,0.0,1.0
2023-01-31,7.5303,7.56,7.485,7.52,32686,7.5303,7.56,7.485,7.52,32686,0.0,1.0
2023-02-01,7.51,7.64,7.5,7.54,49268,7.51,7.64,7.5,7.54,49268,0.0,1.0
2023-02-02,7.5,7.555,7.42,7.52,164185,7.5,7.555,7.42,7.52,164185,0.0,1.0
2023-02-03,7.6,7.62,7.51,7.51,136457,7.6,7.62,7.51,7.51,136457,0.0,1.0
2023-02-06,7.555,7.62,7.48,7.56,30566,7.555,7.62,7.48,7.56,30566,0.0,1.0
2023-02-07,7.6,7.81,7.51,7.5626,45221,7.6,7.81,7.51,7.5626,45221,0.0,1.0
2023-02-08,7.58,7.62,7.53,7.62,21834,7.58,7.62,7.53,7.62,21834,0.0,1.0
2023-02-09,7.54,7.57,7.4904,7.57,7799,7.54,7.57,7.4904,7.57,7799,0.0,1.0
2023-02-10,7.54,7.61,7.48,7.56,45684,7.54,7.61,7.48,7.56,45684,0.0,1.0
2023-02-13,7.53,7.62,7.48,7.62,8179,7.53,7.62,7.48,7.62,8179,0.0,1.0
2023-02-14,7.51,7.55,7.48,7.53,62867,7.51,7.55,7.48,7.53,62867,0.0,1.0
2023-02-15,7.52,7.53,7.495,7.53,5546,7.52,7.53,7.495,7.53,5546,0.0,1.0
2023-02-16,7.491,7.55,7.46,7.52,51860,7.491,7.55,7.46,7.52,51860,0.0,1.0
2023-02-17,7.51,7.62,7.49,7.62,74884,7.51,7.62,7.49,7.62,74884,0.0,1.0
2023-02-21,7.51,7.55,7.46,7.46,20973,7.51,7.55,7.46,7.46,20973,0.0,1.0
2023-02-22,7.58,7.6,7.51,7.51,11315,7.58,7.6,7.51,7.51,11315,0.0,1.0
2023-02-23,7.58,7.62,7.57,7.62,10204,7.58,7.62,7.57,7.62,10204,0.0,1.0
2023-02-24,7.6616,7.716,7.56,7.6,38235,7.6616,7.716,7.56,7.6,38235,0.0,1.0
2023-02-27,8.05,8.44,7.73,7.73,96104,8.05,8.44,7.73,7.73,96104,0.0,1.0
2023-02-28,8.2,8.37,8.0897,8.37,19433,8.2,8.37,8.0897,8.37,19433,0.0,1.0
2023-03-01,8.21,8.2699,8.16,8.17,7931,8.21,8.2699,8.16,8.17,7931,0.0,1.0
2023-03-02,8.24,8.45,8.22,8.43,26637,8.24,8.45,8.22,8.43,26637,0.0,1.0
2023-03-03,8.24,8.47,8.22,8.22,17754,8.24,8.47,8.22,8.22,17754,0.0,1.0
2023-03-06,8.21,8.3,8.08,8.2,33869,8.21,8.3,8.08,8.2,33869,0.0,1.0
2023-03-07,8.29,8.394,8.2356,8.25,40352,8.29,8.394,8.2356,8.25,40352,0.0,1.0
2023-03-08,8.32,8.45,8.32,8.362,7715,8.32,8.45,8.32,8.362,7715,0.0,1.0
2023-03-09,8.25,8.4,8.162,8.4,28306,8.25,8.4,8.162,8.4,28306,0.0,1.0
2023-03-10,8.22,8.2799,8.15,8.19,20180,8.22,8.2799,8.15,8.19,20180,0.0,1.0
2023-03-13,8.22,8.345,8.165,8.22,27967,8.22,8.345,8.165,8.22,27967,0.0,1.0
2023-03-14,8.23,8.3636,8.23,8.25,15952,8.23,8.3636,8.23,8.25,15952,0.0,1.0
2023-03-15,8.18,8.3773,8.1,8.2857,20678,8.18,8.3773,8.1,8.2857,20678,0.0,1.0
2023-03-16,8.12,8.36,8.04,8.3,29373,8.12,8.36,8.04,8.3,29373,0.0,1.0
2023-03-17,8.15,8.3793,8.13,8.13,55233,8.15,8.3793,8.13,8.13,55233,0.0,1.0
2023-03-20,8.18,8.4199,8.13,8.27,26695,8.18,8.4199,8.13,8.27,26695,0.0,1.0
2023-03-21,8.12,8.2858,8.12,8.22,41762,8.12,8.2858,8.12,8.22,41762,0.0,1.0
2023-03-22,8.07,8.22,7.985,8.1,57100,8.07,8.22,7.985,8.1,57100,0.0,1.0
2023-03-23,8.15,8.2085,8.02,8.175,72157,8.15,8.2085,8.02,8.175,72157,0.0,1.0
2023-03-24,8.18,8.3,8.13,8.3,83172,8.18,8.3,8.13,8.3,83172,0.0,1.0
2023-03-27,8.05,8.25,8.05,8.25,30267,8.05,8.25,8.05,8.25,30267,0.0,1.0
2023-03-28,8.14,8.1853,8.06,8.11,26788,8.14,8.1853,8.06,8.11,26788,0.0,1.0
2023-03-29,8.11,8.27,8.11,8.27,25045,8.11,8.27,8.11,8.27,25045,0.0,1.0
2023-03-30,8.13,8.18,8.12,8.1255,25203,8.13,8.18,8.12,8.1255,25203,0.0,1.0
2023-03-31,8.11,8.1999,8.08,8.1999,30299,8.11,8.1999,8.08,8.1999,30299,0.0,1.0
2023-04-03,8.09,8.19,8.05,8.142,48257,8.09,8.19,8.05,8.142,48257,0.0,1.0
2023-04-04,8.11,8.14,8.09,8.14,25385,8.11,8.14,8.09,8.14,25385,0.0,1.0
2023-04-05,8.1,8.15,8.1,8.11,29272,8.1,8.15,8.1,8.11,29272,0.0,1.0
2023-04-06,8.14,8.14,8.11,8.14,14822,8.14,8.14,8.11,8.14,14822,0.0,1.0
2023-04-10,8.12,8.15,8.07,8.07,13329,8.12,8.15,8.07,8.07,13329,0.0,1.0
2023-04-11,8.11,8.15,8.1,8.15,27845,8.11,8.15,8.1,8.15,27845,0.0,1.0
2023-04-12,8.12,8.13,8.108,8.1211,15707,8.12,8.13,8.108,8.1211,15707,0.0,1.0
2023-04-13,8.08,8.15,8.08,8.13,23302,8.08,8.15,8.08,8.13,23302,0.0,1.0
2023-04-14,8.11,8.1201,8.1,8.1201,11935,8.11,8.1201,8.1,8.1201,11935,0.0,1.0
2023-04-17,8.11,8.19,8.09,8.19,9355,8.11,8.19,8.09,8.19,9355,0.0,1.0
2023-04-18,8.09,8.12,8.09,8.12,35089,8.09,8.12,8.09,8.12,35089,0.0,1.0
2023-04-19,8.09,8.11,8.09,8.11,5813,8.09,8.11,8.09,8.11,5813,0.0,1.0
2023-04-20,8.13,8.13,8.09,8.11,14600,8.13,8.13,8.09,8.11,14600,0.0,1.0
2023-04-21,8.1,8.12,8.08,8.11,39144,8.1,8.12,8.08,8.11,39144,0.0,1.0
2023-04-24,8.11,8.11,8.08,8.08,4771,8.11,8.11,8.08,8.08,4771,0.0,1.0
2023-04-25,8.23,8.23,8.0901,8.1075,23050,8.23,8.23,8.0901,8.1075,23050,0.0,1.0
2023-04-26,8.44,8.48,8.21,8.21,12634,8.44,8.48,8.21,8.21,12634,0.0,1.0
2023-04-27,8.4999,8.53,8.3694,8.46,23553,8.4999,8.53,8.3694,8.46,23553,0.0,1.0
2023-04-28,8.5,8.5,8.4568,8.46,21206,8.5,8.5,8.4568,8.46,21206,0.0,1.0
2023-05-01,8.5,8.52,8.32,8.32,14651,8.5,8.52,8.32,8.32,14651,0.0,1.0
2023-05-02,8.5,8.5687,8.45,8.46,29711,8.5,8.5687,8.45,8.46,29711,0.0,1.0
2023-05-03,8.57,8.57,8.42,8.51,14284,8.57,8.57,8.42,8.51,14284,0.0,1.0
2023-05-04,8.69,8.69,8.55,8.56,6892,8.69,8.69,8.55,8.56,6892,0.0,1.0
2023-05-05,9.2,9.25,8.66,8.66,41586,9.2,9.25,8.66,8.66,41586,0.0,1.0
2023-05-08,9.53,9.57,9.22,9.22,36199,9.53,9.57,9.22,9.22,36199,0.0,1.0
2023-05-09,9.9,9.9,9.55,9.55,23868,9.9,9.9,9.55,9.55,23868,0.0,1.0
2023-05-10,9.85,9.93,9.7005,9.8501,26823,9.85,9.93,9.7005,9.8501,26823,0.0,1.0
2023-05-11,9.87,9.9442,9.84,9.89,47111,9.87,9.9442,9.84,9.89,47111,0.0,1.0
2023-05-12,9.91,10.02,9.88,9.95,25993,9.91,10.02,9.88,9.95,25993,0.0,1.0
2023-05-15,9.92,10.01,9.91,10.0,19764,9.92,10.01,9.91,10.0,19764,0.0,1.0
2023-05-16,9.85,9.94,9.78,9.94,18930,9.85,9.94,9.78,9.94,18930,0.0,1.0
2023-05-17,9.8978,9.9153,9.82,9.85,20592,9.8978,9.9153,9.82,9.85,20592,0.0,1.0
2023-05-18,9.84,9.95,9.83,9.95,28559,9.84,9.95,9.83,9.95,28559,0.0,1.0
2023-05-19,9.82,9.8894,9.75,9.8,14481,9.82,9.8894,9.75,9.8,14481,0.0,1.0
2023-05-22,9.87,9.92,9.8,9.82,11209,9.87,9.92,9.8,9.82,11209,0.0,1.0
2023-05-23,9.8573,9.93,9.82,9.86,13336,9.8573,9.93,9.82,9.86,13336,0.0,1.0
2023-05-24,9.83,9.87,9.83,9.87,8474,9.83,9.87,9.83,9.87,8474,0.0,1.0
2023-05-25,9.82,9.87,9.8,9.8673,14809,9.82,9.87,9.8,9.8673,14809,0.0,1.0
2023-05-26,9.83,9.8558,9.8,9.83,18473,9.83,9.8558,9.8,9.83,18473,0.0,1.0
2023-05-30,9.7753,9.88,9.75,9.88,31752,9.7753,9.88,9.75,9.88,31752,0.0,1.0
2023-05-31,9.26,9.79,9.26,9.78,51782,9.26,9.79,9.26,9.78,51782,0.0,1.0
2023-06-01,7.36,9.28,7.04,9.2,102577,7.36,9.28,7.04,9.2,102577,0.0,1.0
2023-06-02,5.8,7.45,5.8,7.2,93639,5.8,7.45,5.8,7.2,93639,0.0,1.0
2023-06-05,5.2,5.7,5.2,5.7,50100,5.2,5.7,5.2,5.7,50100,0.0,1.0
2023-06-06,5.41,5.769,5.16,5.22,51640,5.41,5.769,5.16,5.22,51640,0.0,1.0
2023-06-07,5.41,5.6,5.3,5.6,24700,5.41,5.6,5.3,5.6,24700,0.0,1.0
2023-06-08,5.35,5.47,5.25,5.32,59045,5.35,5.47,5.25,5.32,59045,0.0,1.0
2023-06-09,5.3,5.59,5.23,5.35,22309,5.3,5.59,5.23,5.35,22309,0.0,1.0
2023-06-12,5.3,5.485,5.16,5.44,30920,5.3,5.485,5.16,5.44,30920,0.0,1.0
2023-06-13,5.32,5.5011,5.3,5.3,30129,5.32,5.5011,5.3,5.3,30129,0.0,1.0
2023-06-14,5.6,5.85,5.3,5.48,52792,5.6,5.85,5.3,5.48,52792,0.0,1.0
2023-06-15,5.67,6.2136,5.6,5.97,76961,5.67,6.2136,5.6,5.97,76961,0.0,1.0
2023-06-16,5.51,5.76,5.49,5.67,36159,5.51,5.76,5.49,5.67,36159,0.0,1.0
2023-06-20,5.45,5.55,5.4,5.4,12490,5.45,5.55,5.4,5.4,12490,0.0,1.0
2023-06-21,5.46,5.5299,5.4,5.45,11184,5.46,5.5299,5.4,5.45,11184,0.0,1.0
2023-06-22,5.4,5.4649,5.4,5.46,13411,5.4,5.4649,5.4,5.46,13411,0.0,1.0
2023-06-23,5.35,5.5572,5.35,5.5572,11129,5.35,5.5572,5.35,5.5572,11129,0.0,1.0
2023-06-26,5.35,5.489,5.2,5.4,10502,5.35,5.489,5.2,5.4,10502,0.0,1.0
2023-06-27,5.26,5.48,5.2155,5.48,48275,5.26,5.48,5.2155,5.48,48275,0.0,1.0
2023-06-28,5.3,5.335,5.22,5.24,11952,5.3,5.335,5.22,5.24,11952,0.0,1.0
2023-06-29,5.3062,5.36,5.3062,5.36,1506,5.3062,5.36,5.3062,5.36,1506,0.0,1.0
2023-06-30,5.3,5.39,5.3,5.33,5132,5.3,5.39,5.3,5.33,5132,0.0,1.0
2023-07-03,5.39,5.39,5.3,5.35,1787,5.39,5.39,5.3,5.35,1787,0.0,1.0
2023-07-05,5.32,5.41,5.26,5.41,16093,5.32,5.41,5.26,5.41,16093,0.0,1.0
2023-07-06,5.345,5.3482,5.3,5.3,10759,5.345,5.3482,5.3,5.3,10759,0.0,1.0
2023-07-07,5.4,5.55,5.35,5.35,16619,5.4,5.55,5.35,5.35,16619,0.0,1.0
2023-07-10,5.39,5.5601,5.39,5.45,4204,5.39,5.5601,5.39,5.45,4204,0.0,1.0
2023-07-11,5.11,5.4976,4.79,5.4976,88267,5.11,5.4976,4.79,5.4976,88267,0.0,1.0
2023-07-12,5.1078,5.28,4.9,5.28,17324,5.1078,5.28,4.9,5.28,17324,0.0,1.0
2023-07-13,5.1099,5.15,5.05,5.15,10765,5.1099,5.15,5.05,5.15,10765,0.0,1.0
2023-07-14,4.97,5.0998,4.8,5.05,40247,4.97,5.0998,4.8,5.05,40247,0.0,1.0
2023-07-17,4.79,5.1,4.65,4.75,30948,4.79,5.1,4.65,4.75,30948,0.0,1.0
2023-07-18,4.75,4.88,4.64,4.64,14218,4.75,4.88,4.64,4.64,14218,0.0,1.0
2023-07-19,4.7499,4.805,4.68,4.805,7687,4.7499,4.805,4.68,4.805,7687,0.0,1.0
2023-07-20,4.6648,4.8183,4.6001,4.75,11731,4.6648,4.8183,4.6001,4.75,11731,0.0,1.0
2023-07-21,4.25,4.7251,4.01,4.66,75369,4.25,4.7251,4.01,4.66,75369,0.0,1.0
2023-07-24,4.23,4.3499,4.01,4.12,43727,4.23,4.3499,4.01,4.12,43727,0.0,1.0
2023-07-25,4.1599,4.39,4.1,4.15,6212,4.1599,4.39,4.1,4.15,6212,0.0,1.0
2023-07-26,4.18,4.2,4.02,4.11,5988,4.18,4.2,4.02,4.11,5988,0.0,1.0
2023-07-27,4.135,4.325,4.1,4.26,5207,4.135,4.325,4.1,4.26,5207,0.0,1.0
2023-07-28,4.15,4.2,4.0102,4.2,12513,4.15,4.2,4.0102,4.2,12513,0.0,1.0
2023-07-31,3.09,4.2387,2.78,4.1915,256843,3.09,4.2387,2.78,4.1915,256843,0.0,1.0
2023-08-01,3.25,3.32,3.02,3.08,94040,3.25,3.32,3.02,3.08,94040,0.0,1.0
2023-08-02,3.31,3.5033,3.1101,3.44,25448,3.31,3.5033,3.1101,3.44,25448,0.0,1.0
2023-08-03,3.31,3.91,3.1101,3.29,68276,3.31,3.91,3.1101,3.29,68276,0.0,1.0
2023-08-04,3.52,3.62,3.2001,3.42,40648,3.52,3.62,3.2001,3.42,40648,0.0,1.0
2023-08-07,3.51,3.83,3.45,3.68,62827,3.51,3.83,3.45,3.68,62827,0.0,1.0
2023-08-08,3.33,3.69,3.23,3.5,47652,3.33,3.69,3.23,3.5,47652,0.0,1.0
2023-08-09,3.3752,3.56,3.25,3.32,13698,3.3752,3.56,3.25,3.32,13698,0.0,1.0
2023-08-10,3.48,3.5,3.2852,3.3576,6068,3.48,3.5,3.2852,3.3576,6068,0.0,1.0
2023-08-11,3.49,3.656,3.37,3.37,10469,3.49,3.656,3.37,3.37,10469,0.0,1.0
2023-08-14,3.42,3.6076,3.31,3.52,22166,3.42,3.6076,3.31,3.52,22166,0.0,1.0
2023-08-15,3.32,3.48,3.32,3.46,14091,3.32,3.48,3.32,3.46,14091,0.0,1.0
2023-08-16,3.31,3.4836,3.29,3.31,11332,3.31,3.4836,3.29,3.31,11332,0.0,1.0
2023-08-17,3.35,3.38,3.25,3.29,5829,3.35,3.38,3.25,3.29,5829,0.0,1.0
2023-08-18,3.38,3.39,3.286,3.39,3447,3.38,3.39,3.286,3.39,3447,0.0,1.0
2023-08-21,3.31,3.4399,3.31,3.35,17102,3.31,3.4399,3.31,3.35,17102,0.0,1.0
2023-08-22,3.35,3.3899,3.26,3.33,3145,3.35,3.3899,3.26,3.33,3145,0.0,1.0
2023-08-23,3.3,3.3599,3.3,3.3001,5875,3.3,3.3599,3.3,3.3001,5875,0.0,1.0
2023-08-24,3.3999,3.3999,3.3,3.3899,8613,3.3999,3.3999,3.3,3.3899,8613,0.0,1.0
2023-08-25,3.4,3.4,3.3401,3.3401,2567,3.4,3.4,3.3401,3.3401,2567,0.0,1.0
2023-08-28,3.3001,3.3999,3.3,3.35,6245,3.3001,3.3999,3.3,3.35,6245,0.0,1.0
2023-08-29,3.32,3.39,3.21,3.325,19470,3.32,3.39,3.21,3.325,19470,0.0,1.0
2023-08-30,3.3514,3.38,3.2685,3.35,3902,3.3514,3.38,3.2685,3.35,3902,0.0,1.0
2023-08-31,3.3999,3.4,3.295,3.295,4102,3.3999,3.4,3.295,3.295,4102,0.0,1.0
2023-09-01,3.36,3.4599,3.22,3.311,11893,3.36,3.4599,3.22,3.311,11893,0.0,1.0
2023-09-05,3.467,3.47,3.29,3.29,10574,3.467,3.47,3.29,3.29,10574,0.0,1.0
2023-09-06,3.6896,4.46,3.55,3.55,274275,3.6896,4.46,3.55,3.55,274275,0.0,1.0
2023-09-07,3.62,4.27,3.51,3.59,84643,3.62,4.27,3.51,3.59,84643,0.0,1.0
2023-09-08,3.9291,3.949,3.69,3.69,12089,3.9291,3.949,3.69,3.69,12089,0.0,1.0
2023-09-11,4.1,4.1023,3.795,3.93,9246,4.1,4.1023,3.795,3.93,9246,0.0,1.0
2023-09-12,4.3331,4.5,4.11,4.19,23216,4.3331,4.5,4.11,4.19,23216,0.0,1.0
2023-09-13,4.81,5.12,4.41,4.7,50866,4.81,5.12,4.41,4.7,50866,0.0,1.0
2023-09-14,4.78,5.24,4.56,5.05,53329,4.78,5.24,4.56,5.05,53329,0.0,1.0
2023-09-15,4.47,4.88,4.29,4.88,30066,4.47,4.88,4.29,4.88,30066,0.0,1.0
2023-09-18,4.6,4.71,4.3568,4.71,31464,4.6,4.71,4.3568,4.71,31464,0.0,1.0
2023-09-19,4.7499,5.0,4.51,4.78,19703,4.7499,5.0,4.51,4.78,19703,0.0,1.0
2023-09-20,4.6,4.85,4.45,4.8,26151,4.6,4.85,4.45,4.8,26151,0.0,1.0
2023-09-21,4.4,4.7355,4.25,4.6,25908,4.4,4.7355,4.25,4.6,25908,0.0,1.0
2023-09-22,4.4999,4.5779,4.11,4.57,12947,4.4999,4.5779,4.11,4.57,12947,0.0,1.0
2023-09-25,4.39,4.6499,3.9972,4.5,32874,4.39,4.6499,3.9972,4.5,32874,0.0,1.0
2023-09-26,4.44,4.48,4.3283,4.43,3641,4.44,4.48,4.3283,4.43,3641,0.0,1.0
2023-09-27,4.56,4.6499,4.36,4.37,10287,4.56,4.6499,4.36,4.37,10287,0.0,1.0
2023-09-28,4.5299,4.65,4.36,4.65,6811,4.5299,4.65,4.36,4.65,6811,0.0,1.0
2023-09-29,4.4999,4.53,4.26,4.38,7308,4.4999,4.53,4.26,4.38,7308,0.0,1.0
2023-10-02,4.54,4.68,4.35,4.35,17758,4.54,4.68,4.35,4.35,17758,0.0,1.0
2023-10-03,4.32,4.6331,4.32,4.58,18085,4.32,4.6331,4.32,4.58,18085,0.0,1.0
2023-10-04,4.46,4.4699,4.3525,4.44,3791,4.46,4.4699,4.3525,4.44,3791,0.0,1.0
2023-10-05,4.26,4.67,4.19,4.43,28823,4.26,4.67,4.19,4.43,28823,0.0,1.0
2023-10-06,4.4,4.63,4.2596,4.38,11364,4.4,4.63,4.2596,4.38,11364,0.0,1.0
2023-10-09,4.5,4.7,4.3944,4.52,14507,4.5,4.7,4.3944,4.52,14507,0.0,1.0
2023-10-10,4.28,4.7,4.25,4.7,26829,4.28,4.7,4.25,4.7,26829,0.0,1.0
2023-10-11,4.26,4.39,4.05,4.22,37718,4.26,4.39,4.05,4.22,37718,0.0,1.0
2023-10-12,4.15,4.3618,4.0,4.15,25083,4.15,4.3618,4.0,4.15,25083,0.0,1.0
2023-10-13,3.94,4.14,3.9,4.03,24159,3.94,4.14,3.9,4.03,24159,0.0,1.0
2023-10-16,4.0299,4.3378,3.91,4.01,4771,4.0299,4.3378,3.91,4.01,4771,0.0,1.0
2023-10-17,4.05,4.05,3.8479,3.95,7380,4.05,4.05,3.8479,3.95,7380,0.0,1.0
2023-10-18,3.78,4.14,3.75,4.0,13070,3.78,4.14,3.75,4.0,13070,0.0,1.0
2023-10-19,3.85,3.99,3.8,3.99,11893,3.85,3.99,3.8,3.99,11893,0.0,1.0
2023-10-20,3.82,3.9785,3.6295,3.7959,8933,3.82,3.9785,3.6295,3.7959,8933,0.0,1.0
2023-10-23,3.57,3.87,3.3501,3.87,41295,3.57,3.87,3.3501,3.87,41295,0.0,1.0
2023-10-24,3.8,3.9,3.6,3.7,3109,3.8,3.9,3.6,3.7,3109,0.0,1.0
2023-10-25,3.98,4.0799,3.75,3.85,1841,3.98,4.0799,3.75,3.85,1841,0.0,1.0
2023-10-26,3.8099,3.9999,3.5269,3.57,13675,3.8099,3.9999,3.5269,3.57,13675,0.0,1.0
2023-10-27,3.85,3.9,3.7,3.81,3788,3.85,3.9,3.7,3.81,3788,0.0,1.0
2023-10-30,3.86,4.0299,3.62,3.76,4625,3.86,4.0299,3.62,3.76,4625,0.0,1.0
2023-10-31,3.7899,3.9399,3.58,3.805,2746,3.7899,3.9399,3.58,3.805,2746,0.0,1.0
2023-11-01,3.97,4.0399,3.728,3.74,7075,3.97,4.0399,3.728,3.74,7075,0.0,1.0
2023-11-02,4.0,4.026,3.9,3.9,953,4.0,4.026,3.9,3.9,953,0.0,1.0
2023-11-03,3.7,4.05,3.7,3.81,5481,3.7,4.05,3.7,3.81,5481,0.0,1.0
2023-11-06,3.74,4.0,3.67,3.67,3778,3.74,4.0,3.67,3.67,3778,0.0,1.0
2023-11-07,4.0,4.0,3.57,3.57,7210,4.0,4.0,3.57,3.57,7210,0.0,1.0
2023-11-08,3.9,4.0499,3.71,3.86,3309,3.9,4.0499,3.71,3.86,3309,0.0,1.0
2023-11-09,3.96,3.973,3.81,3.82,1429,3.96,3.973,3.81,3.82,1429,0.0,1.0
2023-11-10,3.98,3.9999,3.875,3.875,989,3.98,3.9999,3.875,3.875,989,0.0,1.0
2023-11-13,4.0399,4.0399,3.7601,3.79,1193,4.0399,4.0399,3.7601,3.79,1193,0.0,1.0
2023-11-14,4.29,4.3,3.8574,3.8574,19437,4.29,4.3,3.8574,3.8574,19437,0.0,1.0
2023-11-15,4.01,4.145,4.01,4.1083,2619,4.01,4.145,4.01,4.1083,2619,0.0,1.0
2023-11-16,3.78,4.244,3.78,3.89,3057,3.78,4.244,3.78,3.89,3057,0.0,1.0
2023-11-17,3.825,3.89,3.7,3.7,4687,3.825,3.89,3.7,3.7,4687,0.0,1.0
2023-11-20,3.82,3.89,3.7761,3.88,2922,3.82,3.89,3.7761,3.88,2922,0.0,1.0
2023-11-21,3.75,3.8899,3.75,3.825,1849,3.75,3.8899,3.75,3.825,1849,0.0,1.0
2023-11-22,3.89,3.89,3.81,3.81,681,3.89,3.89,3.81,3.81,681,0.0,1.0
2023-11-24,3.75,3.89,3.75,3.89,3910,3.75,3.89,3.75,3.89,3910,0.0,1.0
2023-11-27,3.76,3.82,3.7,3.7,2493,3.76,3.82,3.7,3.7,2493,0.0,1.0
2023-11-28,3.7578,3.775,3.69,3.7,5950,3.7578,3.775,3.69,3.7,5950,0.0,1.0
2023-11-29,3.7499,3.7499,3.7305,3.7499,1007,3.7499,3.7499,3.7305,3.7499,1007,0.0,1.0
2023-11-30,3.7999,3.7999,3.7472,3.7472,511,3.7999,3.7999,3.7472,3.7472,511,0.0,1.0
2023-12-01,3.695,3.8899,3.6824,3.695,3817,3.695,3.8899,3.6824,3.695,3817,0.0,1.0
2023-12-04,3.8668,3.8899,3.5803,3.61,15264,3.8668,3.8899,3.5803,3.61,15264,0.0,1.0
2023-12-05,3.8899,3.8899,3.71,3.88,3188,3.8899,3.8899,3.71,3.88,3188,0.0,1.0
2023-12-06,3.8899,3.8899,3.8899,3.8899,121,3.8899,3.8899,3.8899,3.8899,121,0.0,1.0
2023-12-07,3.7,3.8899,3.7,3.7,3927,3.7,3.8899,3.7,3.7,3927,0.0,1.0
2023-12-08,3.84,3.84,3.7,3.7,5328,3.84,3.84,3.7,3.7,5328,0.0,1.0
2023-12-11,3.54,3.795,3.54,3.795,6195,3.54,3.795,3.54,3.795,6195,0.0,1.0
2023-12-12,3.65,3.6875,3.54,3.56,3807,3.65,3.6875,3.54,3.56,3807,0.0,1.0
2023-12-13,3.6399,3.7499,3.5,3.57,5156,3.6399,3.7499,3.5,3.57,5156,0.0,1.0
2023-12-14,4.08,4.08,3.55,3.55,15409,4.08,4.08,3.55,3.55,15409,0.0,1.0
2023-12-15,4.27,4.51,4.05,4.16,52165,4.27,4.51,4.05,4.16,52165,0.0,1.0
2023-12-18,4.41,4.41,4.2058,4.21,14120,4.41,4.41,4.2058,4.21,14120,0.0,1.0
2023-12-19,4.32,4.47,4.2788,4.4501,3937,4.32,4.47,4.2788,4.4501,3937,0.0,1.0
2023-12-20,4.1,4.386,4.0,4.0,4856,4.1,4.386,4.0,4.0,4856,0.0,1.0
2023-12-21,4.132,4.2118,3.8,4.2118,3185,4.132,4.2118,3.8,4.2118,3185,0.0,1.0
2023-12-22,4.0849,4.11,3.99,3.99,5683,4.0849,4.11,3.99,3.99,5683,0.0,1.0
2023-12-26,4.2,4.2,3.95,3.95,1579,4.2,4.2,3.95,3.95,1579,0.0,1.0
2023-12-27,4.3,4.48,4.02,4.152,8670,4.3,4.48,4.02,4.152,8670,0.0,1.0
2023-12-28,4.35,4.3694,4.12,4.16,18013,4.35,4.3694,4.12,4.16,18013,0.0,1.0
2023-12-29,4.69,4.88,4.05,4.1,67857,4.69,4.88,4.05,4.1,67857,0.0,1.0
2024-01-02,4.6799,4.68,4.3906,4.68,5361,4.6799,4.68,4.3906,4.68,5361,0.0,1.0
2024-01-03,4.75,4.795,4.46,4.5,4770,4.75,4.795,4.46,4.5,4770,0.0,1.0
2024-01-04,4.66,4.74,4.6,4.605,1236,4.66,4.74,4.6,4.605,1236,0.0,1.0
2024-01-05,4.7,4.7122,4.65,4.65,11229,4.7,4.7122,4.65,4.65,11229,0.0,1.0
2024-01-08,4.75,4.75,4.5,4.6899,29835,4.75,4.75,4.5,4.6899,29835,0.0,1.0
2024-01-09,4.56,4.6234,4.51,4.5101,4526,4.56,4.6234,4.51,4.5101,4526,0.0,1.0
2024-01-10,4.69,4.69,4.5,4.51,7388,4.69,4.69,4.5,4.51,7388,0.0,1.0
2024-01-11,4.4967,4.64,4.495,4.5,7080,4.4967,4.64,4.495,4.5,7080,0.0,1.0
2024-01-12,4.2999,4.52,4.0,4.52,19207,4.2999,4.52,4.0,4.52,19207,0.0,1.0
2024-01-16,4.0,4.2,4.0,4.04,6262,4.0,4.2,4.0,4.04,6262,0.0,1.0
2024-01-17,4.04,4.23,4.0,4.0,5987,4.04,4.23,4.0,4.0,5987,0.0,1.0
2024-01-18,4.0599,4.1,3.97,4.1,7220,4.0599,4.1,3.97,4.1,7220,0.0,1.0
2024-01-19,4.0499,4.0999,3.85,4.03,3822,4.0499,4.0999,3.85,4.03,3822,0.0,1.0
2024-01-22,4.0637,4.07,3.9356,4.0,987,4.0637,4.07,3.9356,4.0,987,0.0,1.0
2024-01-23,4.0299,4.0299,3.93,3.99,1482,4.0299,4.0299,3.93,3.99,1482,0.0,1.0
2024-01-24,4.14,4.14,3.8903,3.91,19818,4.14,4.14,3.8903,3.91,19818,0.0,1.0
2024-01-25,4.0799,4.0884,3.8801,3.99,7674,4.0799,4.0884,3.8801,3.99,7674,0.0,1.0
2024-01-26,4.18,4.1999,3.94,4.0,2541,4.18,4.1999,3.94,4.0,2541,0.0,1.0
2024-01-29,4.3,4.37,4.12,4.17,7365,4.3,4.37,4.12,4.17,7365,0.0,1.0
2024-01-30,4.0199,4.0999,3.8,3.8,18517,4.0199,4.0999,3.8,3.8,18517,0.0,1.0
2024-01-31,4.0899,4.1,3.88,3.9,26456,4.0899,4.1,3.88,3.9,26456,0.0,1.0
2024-02-01,4.0499,4.05,3.75,3.75,17607,4.0499,4.05,3.75,3.75,17607,0.0,1.0
2024-02-02,3.9,4.0399,3.9,3.9,17280,3.9,4.0399,3.9,3.9,17280,0.0,1.0
2024-02-05,3.99,4.0,3.7819,3.95,7650,3.99,4.0,3.7819,3.95,7650,0.0,1.0
2024-02-06,3.81,3.99,3.8,3.8,3933,3.81,3.99,3.8,3.8,3933,0.0,1.0
2024-02-07,3.82,3.9057,3.75,3.824,7389,3.82,3.9057,3.75,3.824,7389,0.0,1.0
2024-02-08,3.88,3.9015,3.76,3.76,5119,3.88,3.9015,3.76,3.76,5119,0.0,1.0
2024-02-09,3.81,3.9499,3.7824,3.83,5574,3.81,3.9499,3.7824,3.83,5574,0.0,1.0
2024-02-12,3.8499,3.8499,3.8,3.8,1440,3.8499,3.8499,3.8,3.8,1440,0.0,1.0
2024-02-13,3.78,4.0,3.7666,3.7666,5028,3.78,4.0,3.7666,3.7666,5028,0.0,1.0
2024-02-14,3.86,3.86,3.76,3.85,8159,3.86,3.86,3.76,3.85,8159,0.0,1.0
2024-02-15,3.886,3.9469,3.76,3.76,8240,3.886,3.9469,3.76,3.76,8240,0.0,1.0
2024-02-16,3.77,3.865,3.7555,3.8,13398,3.77,3.865,3.7555,3.8,13398,0.0,1.0
2024-02-20,3.85,3.9482,3.7801,3.785,7787,3.85,3.9482,3.7801,3.785,7787,0.0,1.0
2024-02-21,3.858,3.9299,3.76,3.8065,12107,3.858,3.9299,3.76,3.8065,12107,0.0,1.0
2024-02-22,3.83,3.8999,3.75,3.75,9738,3.83,3.8999,3.75,3.75,9738,0.0,1.0
2024-02-23,3.82,3.9099,3.758,3.76,8970,3.82,3.9099,3.758,3.76,8970,0.0,1.0
2024-02-26,3.8572,3.8917,3.7675,3.7675,10380,3.8572,3.8917,3.7675,3.7675,10380,0.0,1.0
2024-02-27,3.83,3.83,3.7655,3.7999,11340,3.83,3.83,3.7655,3.7999,11340,0.0,1.0
2024-02-28,3.75,3.8299,3.75,3.76,5106,3.75,3.8299,3.75,3.76,5106,0.0,1.0
2024-02-29,3.9799,3.9799,3.73,3.75,7650,3.9799,3.9799,3.73,3.75,7650,0.0,1.0
2024-03-01,3.9599,3.98,3.81,3.98,2198,3.9599,3.98,3.81,3.98,2198,0.0,1.0
2024-03-04,3.82,3.9097,3.71,3.87,5008,3.82,3.9097,3.71,3.87,5008,0.0,1.0
2024-03-05,3.812,3.8587,3.72,3.83,8609,3.812,3.8587,3.72,3.83,8609,0.0,1.0
2024-03-06,3.68,3.8899,3.61,3.85,27769,3.68,3.8899,3.61,3.85,27769,0.0,1.0
2024-03-07,3.727,3.87,3.5,3.87,22769,3.727,3.87,3.5,3.87,22769,0.0,1.0
2024-03-08,3.43,3.76,3.1149,3.55,31668,3.43,3.76,3.1149,3.55,31668,0.0,1.0
2024-03-11,3.3,3.39,3.13,3.37,13120,3.3,3.39,3.13,3.37,13120,0.0,1.0
2024-03-12,3.31,3.32,3.25,3.3109,9090,3.31,3.32,3.25,3.3109,9090,0.0,1.0
2024-03-13,3.3899,3.3899,3.2,3.34,4973,3.3899,3.3899,3.2,3.34,4973,0.0,1.0
2024-03-14,3.3899,3.3899,3.3899,3.3899,123,3.3899,3.3899,3.3899,3.3899,123,0.0,1.0
2024-03-15,3.38,3.3804,3.25,3.3,5331,3.38,3.3804,3.25,3.3,5331,0.0,1.0
2024-03-18,3.27,3.4,3.27,3.38,8716,3.27,3.4,3.27,3.38,8716,0.0,1.0
2024-03-19,2.8,3.3752,2.75,3.27,61602,2.8,3.3752,2.75,3.27,61602,0.0,1.0
2024-03-20,2.5,2.8,2.4001,2.8,72471,2.5,2.8,2.4001,2.8,72471,0.0,1.0
2024-03-21,2.57,2.605,2.45,2.6,32146,2.57,2.605,2.45,2.6,32146,0.0,1.0
2024-03-22,2.7299,2.8,2.6,2.68,29385,2.7299,2.8,2.6,2.68,29385,0.0,1.0
2024-03-25,2.7,2.9199,2.665,2.85,18409,2.7,2.9199,2.665,2.85,18409,0.0,1.0
2024-03-26,2.7399,2.8236,2.65,2.72,5877,2.7399,2.8236,2.65,2.72,5877,0.0,1.0
2024-03-27,2.95,2.95,2.67,2.67,16956,2.95,2.95,2.67,2.67,16956,0.0,1.0
2024-03-28,3.335,3.4,2.89,2.94,44301,3.335,3.4,2.89,2.94,44301,0.0,1.0
2024-04-01,3.3381,3.49,3.2701,3.32,11406,3.3381,3.49,3.2701,3.32,11406,0.0,1.0
2024-04-02,3.32,3.415,3.32,3.415,1382,3.32,3.415,3.32,3.415,1382,0.0,1.0
2024-04-03,3.225,3.31,3.0419,3.31,2930,3.225,3.31,3.0419,3.31,2930,0.0,1.0
2024-04-04,3.2,3.2399,3.03,3.19,6217,3.2,3.2399,3.03,3.19,6217,0.0,1.0
2024-04-05,3.1701,3.2869,3.14,3.2,3808,3.1701,3.2869,3.14,3.2,3808,0.0,1.0
2024-04-08,3.0712,3.23,3.05,3.23,14463,3.0712,3.23,3.05,3.23,14463,0.0,1.0
2024-04-09,3.0638,3.16,3.0,3.1,26348,3.0638,3.16,3.0,3.1,26348,0.0,1.0
2024-04-10,2.84,3.14,2.81,3.02,3734,2.84,3.14,2.81,3.02,3734,0.0,1.0
2024-04-11,2.9,2.99,2.8153,2.895,8559,2.9,2.99,2.8153,2.895,8559,0.0,1.0
2024-04-12,2.9,2.92,2.7817,2.92,4483,2.9,2.92,2.7817,2.92,4483,0.0,1.0
2024-04-15,2.7,2.945,2.7,2.81,3747,2.7,2.945,2.7,2.81,3747,0.0,1.0
2024-04-16,2.71,2.81,2.71,2.7212,3743,2.71,2.81,2.71,2.7212,3743,0.0,1.0
2024-04-17,2.825,2.825,2.82,2.82,625,2.825,2.825,2.82,2.82,625,0.0,1.0
2024-04-18,2.9399,2.9399,2.7,2.862,8561,2.9399,2.9399,2.7,2.862,8561,0.0,1.0
2024-04-19,2.8488,2.91,2.73,2.91,1997,2.8488,2.91,2.73,2.91,1997,0.0,1.0
2024-04-22,2.68,2.7899,2.61,2.75,4106,2.68,2.7899,2.61,2.75,4106,0.0,1.0
2024-04-23,2.6799,2.82,2.4,2.79,28480,2.6799,2.82,2.4,2.79,28480,0.0,1.0
2024-04-24,2.69,2.7604,2.6824,2.6824,1136,2.69,2.7604,2.6824,2.6824,1136,0.0,1.0
2024-04-25,2.6777,2.7,2.6502,2.69,1393,2.6777,2.7,2.6502,2.69,1393,0.0,1.0
2024-04-26,2.7,2.78,2.58,2.65,10153,2.7,2.78,2.58,2.65,10153,0.0,1.0
2024-04-29,2.6999,2.79,2.56,2.79,10409,2.6999,2.79,2.56,2.79,10409,0.0,1.0
2024-04-30,2.56,2.76,2.3901,2.67,11936,2.56,2.76,2.3901,2.67,11936,0.0,1.0
2024-05-01,2.6101,2.66,2.5501,2.66,2849,2.6101,2.66,2.5501,2.66,2849,0.0,1.0
2024-05-02,2.5492,2.6984,2.34,2.51,30800,2.5492,2.6984,2.34,2.51,30800,0.0,1.0
2024-05-03,2.5099,2.6492,2.49,2.49,3910,2.5099,2.6492,2.49,2.49,3910,0.0,1.0
2024-05-06,2.4599,2.58,2.25,2.58,32485,2.4599,2.58,2.25,2.58,32485,0.0,1.0
2024-05-07,2.57,2.59,2.46,2.46,6116,2.57,2.59,2.46,2.46,6116,0.0,1.0
2024-05-08,2.545,2.5699,2.41,2.52,7906,2.545,2.5699,2.41,2.52,7906,0.0,1.0
2024-05-09,2.48,2.52,2.465,2.52,5055,2.48,2.52,2.465,2.52,5055,0.0,1.0
2024-05-10,2.32,2.43,2.3,2.43,20335,2.32,2.43,2.3,2.43,20335,0.0,1.0
2024-05-13,2.2899,2.3699,2.0723,2.32,27271,2.2899,2.3699,2.0723,2.32,27271,0.0,1.0
2024-05-14,2.24,2.35,2.16,2.28,36056,2.24,2.35,2.16,2.28,36056,0.0,1.0
2024-05-15,2.56,2.56,2.3,2.3,26922,2.56,2.56,2.3,2.3,26922,0.0,1.0
2024-05-16,2.6385,2.705,2.5438,2.5555,22208,2.6385,2.705,2.5438,2.5555,22208,0.0,1.0
2024-05-17,2.81,2.8399,2.6497,2.6499,6427,2.81,2.8399,2.6497,2.6499,6427,0.0,1.0
2024-05-20,2.94,2.95,2.8,2.8,9157,2.94,2.95,2.8,2.8,9157,0.0,1.0
2024-05-21,2.9999,3.05,2.8,3.035,10794,2.9999,3.05,2.8,3.035,10794,0.0,1.0
2024-05-22,3.0417,3.07,2.94,2.94,11349,3.0417,3.07,2.94,2.94,11349,0.0,1.0
2024-05-23,3.0,3.2,2.9,3.2,17267,3.0,3.2,2.9,3.2,17267,0.0,1.0
2024-05-24,3.0,3.0982,2.89,3.0982,9132,3.0,3.0982,2.89,3.0982,9132,0.0,1.0
2024-05-28,2.9597,3.01,2.8901,2.91,4674,2.9597,3.01,2.8901,2.91,4674,0.0,1.0
2024-05-29,2.79,2.99,2.7,2.99,8885,2.79,2.99,2.7,2.99,8885,0.0,1.0
2024-05-30,2.8499,2.8499,2.7941,2.7941,1265,2.8499,2.8499,2.7941,2.7941,1265,0.0,1.0
2024-05-31,2.94,2.94,2.84,2.84,707,2.94,2.94,2.84,2.84,707,0.0,1.0
2024-06-03,2.7499,3.0397,2.63,2.99,6199,2.7499,3.0397,2.63,2.99,6199,0.0,1.0
2024-06-04,2.7433,2.7631,2.68,2.7,11472,2.7433,2.7631,2.68,2.7,11472,0.0,1.0
2024-06-05,2.7288,2.75,2.65,2.75,8877,2.7288,2.75,2.65,2.75,8877,0.0,1.0
2024-06-06,2.7093,2.7247,2.69,2.71,1472,2.7093,2.7247,2.69,2.71,1472,0.0,1.0
2024-06-07,2.7199,2.8499,2.66,2.81,10646,2.7199,2.8499,2.66,2.81,10646,0.0,1.0
2024-06-10,2.8132,2.8599,2.58,2.7671,15984,2.8132,2.8599,2.58,2.7671,15984,0.0,1.0
2024-06-11,2.91,2.9199,2.71,2.73,2739,2.91,2.9199,2.71,2.73,2739,0.0,1.0
2024-06-12,2.794,2.8548,2.75,2.82,4589,2.794,2.8548,2.75,2.82,4589,0.0,1.0
2024-06-13,2.4801,2.81,2.33,2.81,35632,2.4801,2.81,2.33,2.81,35632,0.0,1.0
2024-06-14,2.5601,2.5899,2.51,2.51,1540,2.5601,2.5899,2.51,2.51,1540,0.0,1.0
2024-06-17,2.5699,2.77,2.5,2.6007,8292,2.5699,2.77,2.5,2.6007,8292,0.0,1.0
2024-06-18,2.5699,2.6699,2.45,2.5401,8185,2.5699,2.6699,2.45,2.5401,8185,0.0,1.0
2024-06-20,2.53,2.6699,2.5,2.5,1956,2.53,2.6699,2.5,2.5,1956,0.0,1.0
2024-06-21,2.46,2.56,2.46,2.48,6618,2.46,2.56,2.46,2.48,6618,0.0,1.0
2024-06-24,2.504,2.5599,2.42,2.42,2752,2.504,2.5599,2.42,2.42,2752,0.0,1.0
2024-06-25,2.504,2.504,2.504,2.504,115,2.504,2.504,2.504,2.504,115,0.0,1.0
2024-06-26,2.49,2.5204,2.4408,2.5018,4583,2.49,2.5204,2.4408,2.5018,4583,0.0,1.0
2024-06-27,2.53,2.99,2.26,2.61,47355,2.53,2.99,2.26,2.61,47355,0.0,1.0
2024-06-28,2.6299,2.7,2.48,2.48,2190,2.6299,2.7,2.48,2.48,2190,0.0,1.0
2024-07-01,2.59,2.68,2.53,2.64,1753,2.59,2.68,2.53,2.64,1753,0.0,1.0
2024-07-02,2.55,2.65,2.55,2.65,2910,2.55,2.65,2.55,2.65,2910,0.0,1.0
2024-07-03,2.5215,2.5501,2.5215,2.5501,871,2.5215,2.5501,2.5215,2.5501,871,0.0,1.0
2024-07-05,2.55,2.55,2.45,2.45,2681,2.55,2.55,2.45,2.45,2681,0.0,1.0
2024-07-08,2.6,2.6,2.48,2.48,4629,2.6,2.6,2.48,2.48,4629,0.0,1.0
2024-07-09,2.69,2.69,2.623,2.623,1254,2.69,2.69,2.623,2.623,1254,0.0,1.0
2024-07-10,2.54,2.72,2.52,2.72,2106,2.54,2.72,2.52,2.72,2106,0.0,1.0
2024-07-11,2.5,2.83,2.47,2.52,16064,2.5,2.83,2.47,2.52,16064,0.0,1.0
2024-07-12,2.5499,2.57,2.48,2.48,6647,2.5499,2.57,2.48,2.48,6647,0.0,1.0
2024-07-15,2.5725,2.7,2.47,2.6126,9391,2.5725,2.7,2.47,2.6126,9391,0.0,1.0
2024-07-16,2.6499,2.6684,2.4901,2.61,3097,2.6499,2.6684,2.4901,2.61,3097,0.0,1.0
2024-07-17,2.63,2.6487,2.55,2.5501,2122,2.63,2.6487,2.55,2.5501,2122,0.0,1.0
2024-07-18,2.57,2.635,2.5399,2.6,2824,2.57,2.635,2.5399,2.6,2824,0.0,1.0
2024-07-19,2.58,2.58,2.5001,2.5001,597,2.58,2.58,2.5001,2.5001,597,0.0,1.0
2024-07-22,2.6,2.6,2.46,2.5,1732,2.6,2.6,2.46,2.5,1732,0.0,1.0
2024-07-23,2.5999,2.6156,2.5,2.61,17658,2.5999,2.6156,2.5,2.61,17658,0.0,1.0
2024-07-24,2.58,2.58,2.48,2.5355,2464,2.58,2.58,2.48,2.5355,2464,0.0,1.0
2024-07-25,2.535,2.535,2.4901,2.4901,689,2.535,2.535,2.4901,2.4901,689,0.0,1.0
2024-07-26,2.534,2.6,2.45,2.6,2180,2.534,2.6,2.45,2.6,2180,0.0,1.0
2024-07-29,2.5519,2.5519,2.46,2.5,1582,2.5519,2.5519,2.46,2.5,1582,0.0,1.0
2024-07-30,2.5051,2.65,2.44,2.58,24609,2.5051,2.65,2.44,2.58,24609,0.0,1.0
2024-07-31,2.54,2.6499,2.44,2.51,23406,2.54,2.6499,2.44,2.51,23406,0.0,1.0
2024-08-01,2.55,2.608,2.5,2.608,3778,2.55,2.608,2.5,2.608,3778,0.0,1.0
2024-08-02,2.53,2.55,2.45,2.5,7277,2.53,2.55,2.45,2.5,7277,0.0,1.0
2024-08-05,2.555,2.63,2.49,2.5,23738,2.555,2.63,2.49,2.5,23738,0.0,1.0
2024-08-06,2.5852,2.6,2.5,2.51,14191,2.5852,2.6,2.5,2.51,14191,0.0,1.0
2024-08-07,2.44,2.635,2.28,2.635,39078,2.44,2.635,2.28,2.635,39078,0.0,1.0
2024-08-08,2.47,2.57,2.36,2.5,8007,2.47,2.57,2.36,2.5,8007,0.0,1.0
2024-08-09,2.5699,2.5699,2.4,2.4294,2897,2.5699,2.5699,2.4,2.4294,2897,0.0,1.0
2024-08-12,2.5015,2.56,2.46,2.5,7403,2.5015,2.56,2.46,2.5,7403,0.0,1.0
2024-08-13,2.4999,2.57,2.45,2.54,7356,2.4999,2.57,2.45,2.54,7356,0.0,1.0
2024-08-14,2.53,2.53,2.45,2.468,12827,2.53,2.53,2.45,2.468,12827,0.0,1.0
2024-08-15,2.65,2.73,2.48,2.48,43375,2.65,2.73,2.48,2.48,43375,0.0,1.0
2024-08-16,2.72,2.7458,2.64,2.7016,30722,2.72,2.7458,2.64,2.7016,30722,0.0,1.0
2024-08-19,2.655,2.805,2.56,2.805,37245,2.655,2.805,2.56,2.805,37245,0.0,1.0
2024-08-20,2.65,2.6905,2.605,2.655,14598,2.65,2.6905,2.605,2.655,14598,0.0,1.0
2024-08-21,2.668,2.668,2.605,2.605,17448,2.668,2.668,2.605,2.605,17448,0.0,1.0
2024-08-22,2.6899,2.6999,2.57,2.61,27438,2.6899,2.6999,2.57,2.61,27438,0.0,1.0
2024-08-23,2.64,2.7899,2.63,2.7,48376,2.64,2.7899,2.63,2.7,48376,0.0,1.0
2024-08-26,2.6699,2.7399,2.5975,2.7399,20006,2.6699,2.7399,2.5975,2.7399,20006,0.0,1.0
2024-08-27,2.66,2.73,2.6245,2.6791,19184,2.66,2.73,2.6245,2.6791,19184,0.0,1.0
2024-08-28,2.6166,2.755,2.565,2.7135,28069,2.6166,2.755,2.565,2.7135,28069,0.0,1.0
2024-08-29,2.675,2.69,2.61,2.61,5020,2.675,2.69,2.61,2.61,5020,0.0,1.0
2024-08-30,2.7,2.7653,2.6206,2.7,1626,2.7,2.7653,2.6206,2.7,1626,0.0,1.0
2024-09-03,2.7099,2.78,2.6245,2.7,34704,2.7099,2.78,2.6245,2.7,34704,0.0,1.0
2024-09-04,2.79,2.809,2.71,2.71,35941,2.79,2.809,2.71,2.71,35941,0.0,1.0
2024-09-05,2.81,2.95,2.7387,2.75,75818,2.81,2.95,2.7387,2.75,75818,0.0,1.0
2024-09-06,2.56,2.87,2.52,2.83,26419,2.56,2.87,2.52,2.83,26419,0.0,1.0
2024-09-09,2.4499,2.575,2.4201,2.56,12624,2.4499,2.575,2.4201,2.56,12624,0.0,1.0
2024-09-10,2.2738,2.58,2.23,2.58,36669,2.2738,2.58,2.23,2.58,36669,0.0,1.0
2024-09-11,2.41,2.48,2.24,2.24,16527,2.41,2.48,2.24,2.24,16527,0.0,1.0
2024-09-12,2.3099,2.445,2.29,2.32,23147,2.3099,2.445,2.29,2.32,23147,0.0,1.0
2024-09-13,2.3085,2.36,2.26,2.36,21028,2.3085,2.36,2.26,2.36,21028,0.0,1.0
2024-09-16,2.2877,2.4,2.25,2.32,10668,2.2877,2.4,2.25,2.32,10668,0.0,1.0
2024-09-17,2.29,2.38,2.23,2.34,16016,2.29,2.38,2.23,2.34,16016,0.0,1.0
2024-09-18,2.23,2.26,2.22,2.2256,16955,2.23,2.26,2.22,2.2256,16955,0.0,1.0
2024-09-19,2.2048,2.2669,2.1,2.25,27134,2.2048,2.2669,2.1,2.25,27134,0.0,1.0
2024-09-20,2.21,2.2799,2.2,2.25,6915,2.21,2.2799,2.2,2.25,6915,0.0,1.0
2024-09-23,2.205,2.25,2.17,2.19,6892,2.205,2.25,2.17,2.19,6892,0.0,1.0
2024-09-24,2.2299,2.25,2.13,2.15,5123,2.2299,2.25,2.13,2.15,5123,0.0,1.0
2024-09-25,2.1831,2.1831,2.13,2.13,595,2.1831,2.1831,2.13,2.13,595,0.0,1.0
2024-09-26,2.2007,2.2026,2.135,2.185,1436,2.2007,2.2026,2.135,2.185,1436,0.0,1.0
2024-09-27,2.1899,2.2432,2.14,2.14,4984,2.1899,2.2432,2.14,2.14,4984,0.0,1.0
2024-09-30,2.1881,2.222,2.13,2.13,6267,2.1881,2.222,2.13,2.13,6267,0.0,1.0
2024-10-01,2.186,2.225,2.14,2.225,4617,2.186,2.225,2.14,2.225,4617,0.0,1.0
2024-10-02,2.185,2.2,2.12,2.2,10056,2.185,2.2,2.12,2.2,10056,0.0,1.0
2024-10-03,2.11,2.168,2.11,2.168,3958,2.11,2.168,2.11,2.168,3958,0.0,1.0
2024-10-04,2.18,2.18,2.15,2.15,5695,2.18,2.18,2.15,2.15,5695,0.0,1.0
2024-10-07,2.1372,2.1999,2.13,2.1999,2427,2.1372,2.1999,2.13,2.1999,2427,0.0,1.0
2024-10-08,2.195,2.309,2.14,2.24,7345,2.195,2.309,2.14,2.24,7345,0.0,1.0
2024-10-09,2.16,2.2,2.15,2.15,4340,2.16,2.2,2.15,2.15,4340,0.0,1.0
2024-10-10,2.17,2.18,2.11,2.11,4558,2.17,2.18,2.11,2.11,4558,0.0,1.0
2024-10-11,2.1893,2.2074,2.14,2.19,3541,2.1893,2.2074,2.14,2.19,3541,0.0,1.0
2024-10-14,2.17,2.22,2.1215,2.2,9746,2.17,2.22,2.1215,2.2,9746,0.0,1.0
2024-10-15,2.22,2.22,2.176,2.1917,2363,2.22,2.22,2.176,2.1917,2363,0.0,1.0
2024-10-16,2.2499,2.2499,2.17,2.17,4715,2.2499,2.2499,2.17,2.17,4715,0.0,1.0
2024-10-17,2.25,2.255,2.1774,2.255,6422,2.25,2.255,2.1774,2.255,6422,0.0,1.0
2024-10-18,2.27,2.305,2.2001,2.28,5591,2.27,2.305,2.2001,2.28,5591,0.0,1.0
2024-10-21,2.22,2.22,2.17,2.21,2299,2.22,2.22,2.17,2.21,2299,0.0,1.0
2024-10-22,2.2001,2.22,2.1852,2.22,1131,2.2001,2.22,2.1852,2.22,1131,0.0,1.0
2024-10-23,2.2176,2.3099,2.2,2.3099,3543,2.2176,2.3099,2.2,2.3099,3543,0.0,1.0
2024-10-24,2.21,2.22,2.2,2.22,4290,2.21,2.22,2.2,2.22,4290,0.0,1.0
2024-10-25,2.2199,2.22,2.18,2.22,2462,2.2199,2.22,2.18,2.22,2462,0.0,1.0
2024-10-28,2.2099,2.2099,2.1728,2.19,1137,2.2099,2.2099,2.1728,2.19,1137,0.0,1.0
2024-10-29,2.2099,2.2099,2.2099,2.2099,37,2.2099,2.2099,2.2099,2.2099,37,0.0,1.0
2024-10-30,2.1936,2.2,2.16,2.16,3765,2.1936,2.2,2.16,2.16,3765,0.0,1.0
2024-10-31,2.175,2.225,2.16,2.175,3915,2.175,2.225,2.16,2.175,3915,0.0,1.0
2024-11-01,2.1646,2.175,2.01,2.14,113717,2.1646,2.175,2.01,2.14,113717,0.0,1.0
2024-11-04,2.15,2.26,2.13,2.26,3248,2.15,2.26,2.13,2.26,3248,0.0,1.0
2024-11-05,2.1648,2.2,2.13,2.2,2669,2.1648,2.2,2.13,2.2,2669,0.0,1.0
2024-11-06,2.15,2.2,2.03,2.2,22350,2.15,2.2,2.03,2.2,22350,0.0,1.0
2024-11-07,2.1794,2.200808,2.16,2.200808,644,2.1794,2.200808,2.16,2.200808,644,0.0,1.0
2024-11-08,2.1495,2.1495,2.12,2.12,1772,2.1495,2.1495,2.12,2.12,1772,0.0,1.0
2024-11-11,2.1493,2.1886,2.05,2.11,3827,2.1493,2.1886,2.05,2.11,3827,0.0,1.0
2024-11-12,1.91,2.11,1.5656,2.1,224692,1.91,2.11,1.5656,2.1,224692,0.0,1.0
2024-11-13,1.93,2.01,1.75,1.92,15141,1.93,2.01,1.75,1.92,15141,0.0,1.0
2024-11-14,1.93,1.9482,1.83,1.8402,4754,1.93,1.9482,1.83,1.8402,4754,0.0,1.0
2024-11-15,1.93,1.95,1.8094,1.9096,22248,1.93,1.95,1.8094,1.9096,22248,0.0,1.0
2024-11-18,1.89,1.92,1.75,1.8304,85437,1.89,1.92,1.75,1.8304,85437,0.0,1.0
2024-11-19,1.89,1.91,1.8011,1.855,31543,1.89,1.91,1.8011,1.855,31543,0.0,1.0
2024-11-20,1.805,1.9,1.7545,1.81,84914,1.805,1.9,1.7545,1.81,84914,0.0,1.0
2024-11-21,1.6099,1.72,1.5288,1.61,46381,1.6099,1.72,1.5288,1.61,46381,0.0,1.0
2024-11-22,1.58,1.6313,1.55,1.55,15157,1.58,1.6313,1.55,1.55,15157,0.0,1.0
2024-11-25,1.595,1.644,1.595,1.62,17258,1.595,1.644,1.595,1.62,17258,0.0,1.0
2024-11-26,1.56,1.64,1.55,1.58,11694,1.56,1.64,1.55,1.58,11694,0.0,1.0
2024-11-27,1.576,1.6,1.55,1.57,11053,1.576,1.6,1.55,1.57,11053,0.0,1.0
2024-11-29,1.61,1.65,1.61,1.64,4906,1.61,1.65,1.61,1.64,4906,0.0,1.0
2024-12-02,1.71,1.715,1.63,1.63,26003,1.71,1.715,1.63,1.63,26003,0.0,1.0
2024-12-03,1.645,1.6851,1.59,1.6851,24638,1.645,1.6851,1.59,1.6851,24638,0.0,1.0
2024-12-04,1.585,1.88,1.46,1.59,99079,1.585,1.88,1.46,1.59,99079,0.0,1.0
2024-12-05,1.58,1.65,1.53,1.54,10518,1.58,1.65,1.53,1.54,10518,0.0,1.0
2024-12-06,1.54,1.6016,1.54,1.6,9102,1.54,1.6016,1.54,1.6,9102,0.0,1.0
2024-12-09,1.5542,1.6,1.49,1.55,5850,1.5542,1.6,1.49,1.55,5850,0.0,1.0
2024-12-10,1.565,1.59,1.5161,1.59,4337,1.565,1.59,1.5161,1.59,4337,0.0,1.0
2024-12-11,1.6,1.6325,1.5518,1.56,11623,1.6,1.6325,1.5518,1.56,11623,0.0,1.0
2024-12-12,1.65,1.6607,1.61,1.6607,12105,1.65,1.6607,1.61,1.6607,12105,0.0,1.0
2024-12-13,1.61,1.6422,1.57,1.6422,5364,1.61,1.6422,1.57,1.6422,5364,0.0,1.0
2024-12-16,1.66,1.68,1.595,1.595,21923,1.66,1.68,1.595,1.595,21923,0.0,1.0
2024-12-17,1.64,1.64,1.6093,1.64,1660,1.64,1.64,1.6093,1.64,1660,0.0,1.0
2024-12-18,1.62,1.67,1.58,1.63,9541,1.62,1.67,1.58,1.63,9541,0.0,1.0
2024-12-19,1.61,1.621,1.61,1.621,466,1.61,1.621,1.61,1.621,466,0.0,1.0
2024-12-20,1.5999,1.6088,1.58,1.6088,8087,1.5999,1.6088,1.58,1.6088,8087,0.0,1.0
2024-12-23,1.6009,1.6009,1.55,1.55,776,1.6009,1.6009,1.55,1.55,776,0.0,1.0
2024-12-24,1.6145,1.65,1.6,1.65,3499,1.6145,1.65,1.6,1.65,3499,0.0,1.0
2024-12-26,1.5985,1.643,1.54,1.6,6660,1.5985,1.643,1.54,1.6,6660,0.0,1.0
2024-12-27,1.6005,1.6365,1.55,1.5512,13421,1.6005,1.6365,1.55,1.5512,13421,0.0,1.0
2024-12-30,1.55,1.6728,1.55,1.56,10502,1.55,1.6728,1.55,1.56,10502,0.0,1.0
2024-12-31,1.6127,1.6199,1.53,1.53,7844,1.6127,1.6199,1.53,1.53,7844,0.0,1.0
2025-01-02,1.595,1.61,1.58,1.5832,5405,1.595,1.61,1.58,1.5832,5405,0.0,1.0
2025-01-03,1.54,1.5893,1.5245,1.56,8169,1.54,1.5893,1.5245,1.56,8169,0.0,1.0
2025-01-06,1.5448,1.55,1.5,1.54,11449,1.5448,1.55,1.5,1.54,11449,0.0,1.0
2025-01-07,1.5399,1.5399,1.49,1.5327,2632,1.5399,1.5399,1.49,1.5327,2632,0.0,1.0
2025-01-08,1.5037,1.51,1.4803,1.51,1266,1.5037,1.51,1.4803,1.51,1266,0.0,1.0
2025-01-10,1.495,1.511,1.46,1.46,3174,1.495,1.511,1.46,1.46,3174,0.0,1.0
2025-01-13,1.4644,1.49,1.45,1.46,6088,1.4644,1.49,1.45,1.46,6088,0.0,1.0
2025-01-14,1.5,1.5054,1.4601,1.4681,3391,1.5,1.5054,1.4601,1.4681,3391,0.0,1.0
2025-01-15,1.5,1.5,1.5,1.5,132,1.5,1.5,1.5,1.5,132,0.0,1.0
2025-01-16,1.45,1.52,1.44,1.5,2595,1.45,1.52,1.44,1.5,2595,0.0,1.0
2025-01-17,1.466,1.4944,1.42,1.48,18181,1.466,1.4944,1.42,1.48,18181,0.0,1.0
2025-01-21,1.4645,1.5,1.39,1.39,17325,1.4645,1.5,1.39,1.39,17325,0.0,1.0
2025-01-22,1.4999,1.5,1.4101,1.5,1503,1.4999,1.5,1.4101,1.5,1503,0.0,1.0
2025-01-23,1.483,1.4955,1.4597,1.4955,6498,1.483,1.4955,1.4597,1.4955,6498,0.0,1.0
2025-01-24,1.5,1.5,1.42,1.472,21565,1.5,1.5,1.42,1.472,21565,0.0,1.0
2025-01-27,1.64,1.9197,1.45,1.45,238646,1.64,1.9197,1.45,1.45,238646,0.0,1.0
2025-01-28,1.86,2.03,1.6,1.65,1091248,1.86,2.03,1.6,1.65,1091248,0.0,1.0
2025-01-29,1.69,1.86,1.64,1.85,665091,1.69,1.86,1.64,1.85,665091,0.0,1.0
2025-01-30,1.69,1.78,1.6,1.69,337576,1.69,1.78,1.6,1.69,337576,0.0,1.0
2025-01-31,1.77,1.85,1.7,1.7,728885,1.77,1.85,1.7,1.7,728885,0.0,1.0
2025-02-03,1.68,1.8,1.58,1.76,1013440,1.68,1.8,1.58,1.76,1013440,0.0,1.0
2025-02-04,1.46,1.7,1.45,1.69,472607,1.46,1.7,1.45,1.69,472607,0.0,1.0
2025-02-05,1.42,1.49,1.32,1.49,369397,1.42,1.49,1.32,1.49,369397,0.0,1.0
2025-02-06,1.39,1.48,1.37,1.44,347455,1.39,1.48,1.37,1.44,347455,0.0,1.0
2025-02-07,1.365,1.4196,1.34,1.41,395361,1.365,1.4196,1.34,1.41,395361,0.0,1.0
2025-02-10,1.3,1.54,1.25,1.52,782809,1.3,1.54,1.25,1.52,782809,0.0,1.0
2025-02-11,1.18,1.23,1.11,1.2,377241,1.18,1.23,1.11,1.2,377241,0.0,1.0
2025-02-12,1.07,1.18,1.0301,1.15,537309,1.07,1.18,1.0301,1.15,537309,0.0,1.0
2025-02-13,1.1,1.22,1.07,1.09,224559,1.1,1.22,1.07,1.09,224559,0.0,1.0
2025-02-14,1.21,1.3,1.14,1.14,741320,1.21,1.3,1.14,1.14,741320,0.0,1.0
2025-02-18,1.18,1.31,1.15,1.3,227475,1.18,1.31,1.15,1.3,227475,0.0,1.0
2025-02-19,1.18,1.22,1.135,1.19,230060,1.18,1.22,1.135,1.19,230060,0.0,1.0
2025-02-20,1.17,1.17,1.1064,1.15,125580,1.17,1.17,1.1064,1.15,125580,0.0,1.0
2025-02-21,1.175,1.23,1.14,1.18,104574,1.175,1.23,1.14,1.18,104574,0.0,1.0
2025-02-24,1.2,1.24,1.11,1.18,80376,1.2,1.24,1.11,1.18,80376,0.0,1.0
2025-02-25,1.1799,1.194,1.13,1.1344,64360,1.1799,1.194,1.13,1.1344,64360,0.0,1.0
2025-02-26,1.1871,1.2,1.06,1.17,125661,1.1871,1.2,1.06,1.17,125661,0.0,1.0
2025-02-27,1.17,1.22,1.09,1.17,146253,1.17,1.22,1.09,1.17,146253,0.0,1.0
2025-02-28,1.18,1.27,1.1,1.19,210024,1.18,1.27,1.1,1.19,210024,0.0,1.0
2025-03-03,1.06,1.17,1.05,1.11,232441,1.06,1.17,1.05,1.11,232441,0.0,1.0
2025-03-04,1.0,1.08,0.943,1.06,170679,1.0,1.08,0.943,1.06,170679,0.0,1.0
2025-03-05,1.16,1.19,0.93,0.93,240692,1.16,1.19,0.93,0.93,240692,0.0,1.0
2025-03-06,1.225,1.34,1.1533,1.18,261519,1.225,1.34,1.1533,1.18,261519,0.0,1.0
2025-03-07,1.22,1.29,1.18,1.21,219719,1.22,1.29,1.18,1.21,219719,0.0,1.0
2025-03-10,1.17,1.23,1.15,1.22,61061,1.17,1.23,1.15,1.22,61061,0.0,1.0
2025-03-11,1.14,1.2,1.13,1.14,97251,1.14,1.2,1.13,1.14,97251,0.0,1.0
2025-03-12,1.125,1.2099,1.08,1.2,72453,1.125,1.2099,1.08,1.2,72453,0.0,1.0
2025-03-13,1.159,1.19,1.1,1.11,26853,1.159,1.19,1.1,1.11,26853,0.0,1.0
2025-03-14,1.15,1.1553,1.12,1.14,41446,1.15,1.1553,1.12,1.14,41446,0.0,1.0
2025-03-17,1.16,1.25,1.14,1.14,64256,1.16,1.25,1.14,1.14,64256,0.0,1.0
2025-03-18,1.23,1.24,1.16,1.23,41056,1.23,1.24,1.16,1.23,41056,0.0,1.0
2025-03-19,1.17,1.2395,1.13,1.2116,63274,1.17,1.2395,1.13,1.2116,63274,0.0,1.0
2025-03-20,1.16,1.2285,1.14,1.2285,14686,1.16,1.2285,1.14,1.2285,14686,0.0,1.0
2025-03-21,1.1405,1.1875,1.14,1.15,20260,1.1405,1.1875,1.14,1.15,20260,0.0,1.0
2025-03-24,1.13,1.19,1.03,1.1438,53067,1.13,1.19,1.03,1.1438,53067,0.0,1.0
2025-03-25,1.1952,1.2031,1.11,1.11,102736,1.1952,1.2031,1.11,1.11,102736,0.0,1.0
2025-03-26,1.19,1.21,1.1301,1.21,19635,1.19,1.21,1.1301,1.21,19635,0.0,1.0
2025-03-27,1.22,1.23,1.18,1.18,71007,1.22,1.23,1.18,1.18,71007,0.0,1.0
2025-03-28,1.155,1.2382,1.14,1.23,78541,1.155,1.2382,1.14,1.23,78541,0.0,1.0
2025-03-31,1.153,1.19,1.14,1.14,56771,1.153,1.19,1.14,1.14,56771,0.0,1.0
2025-04-01,1.18,1.2,1.15,1.16,48407,1.18,1.2,1.15,1.16,48407,0.0,1.0
2025-04-02,1.29,1.36,1.15,1.21,361258,1.29,1.36,1.15,1.21,361258,0.0,1.0
2025-04-03,1.17,1.31,1.1515,1.25,155345,1.17,1.31,1.1515,1.25,155345,0.0,1.0
2025-04-04,1.0299,1.25,1.0,1.22,170909,1.0299,1.25,1.0,1.22,170909,0.0,1.0
2025-04-07,0.982499,1.0633,0.959,1.05,55648,0.982499,1.0633,0.959,1.05,55648,0.0,1.0
2025-04-08,0.9598,1.07,0.8722,1.02,46374,0.9598,1.07,0.8722,1.02,46374,0.0,1.0
2025-04-09,1.0499,1.05,0.9,1.04,137743,1.0499,1.05,0.9,1.04,137743,0.0,1.0
2025-04-10,0.955,1.06,0.9,1.03,92905,0.955,1.06,0.9,1.03,92905,0.0,1.0
2025-04-11,0.958561,1.0,0.86,1.0,121319,0.958561,1.0,0.86,1.0,121319,0.0,1.0
2025-04-14,0.93,0.9857,0.85,0.9857,55985,0.93,0.9857,0.85,0.9857,55985,0.0,1.0
2025-04-15,0.8999,0.931,0.85,0.9215,46687,0.8999,0.931,0.85,0.9215,46687,0.0,1.0
2025-04-16,0.8855,0.9104,0.762,0.9005,132682,0.8855,0.9104,0.762,0.9005,132682,0.0,1.0
2025-04-17,0.8791,0.97,0.79,0.97,117588,0.8791,0.97,0.79,0.97,117588,0.0,1.0
2025-04-21,0.8889,0.91,0.8086,0.85,177941,0.8889,0.91,0.8086,0.85,177941,0.0,1.0
2025-04-22,0.962,1.0981,0.8266,0.92,951647,0.962,1.0981,0.8266,0.92,951647,0.0,1.0
2025-04-23,0.97,1.04,0.92,0.95,331526,0.97,1.04,0.92,0.95,331526,0.0,1.0
2025-04-24,0.993,1.04,0.9121,1.02,96602,0.993,1.04,0.9121,1.02,96602,0.0,1.0
2025-04-25,1.0402,1.08,0.93,0.97,236323,1.0402,1.08,0.93,0.97,236323,0.0,1.0
2025-04-28,1.0399,1.0799,1.0005,1.06,48800,1.0399,1.0799,1.0005,1.06,48800,0.0,1.0
2025-04-29,1.04,1.12,0.99,1.03,156982,1.04,1.12,0.99,1.03,156982,0.0,1.0
2025-04-30,1.0188,1.0699,0.98,1.05,53807,1.0188,1.0699,0.98,1.05,53807,0.0,1.0
2025-05-01,0.9446,1.03,0.91,1.025,47224,0.9446,1.03,0.91,1.025,47224,0.0,1.0
2025-05-02,0.95,0.972,0.9,0.95,19535,0.95,0.972,0.9,0.95,19535,0.0,1.0
2025-05-05,0.8901,0.95,0.811,0.95,69291,0.8901,0.95,0.811,0.95,69291,0.0,1.0
2025-05-06,0.8934,0.909,0.8334,0.8634,46234,0.8934,0.909,0.8334,0.8634,46234,0.0,1.0
2025-05-07,0.904,0.925,0.835,0.895,29051,0.904,0.925,0.835,0.895,29051,0.0,1.0
2025-05-08,0.846,0.94,0.82,0.88,73336,0.846,0.94,0.82,0.88,73336,0.0,1.0
2025-05-09,0.9,0.946,0.856,0.856,97876,0.9,0.946,0.856,0.856,97876,0.0,1.0
2025-05-12,0.9635,1.08,0.8798,0.91,148481,0.9635,1.08,0.8798,0.91,148481,0.0,1.0
2025-05-13,0.9634,0.99,0.9,0.97,50886,0.9634,0.99,0.9,0.97,50886,0.0,1.0
2025-05-14,0.9799,0.98,0.9206,0.95,66593,0.9799,0.98,0.9206,0.95,66593,0.0,1.0
2025-05-15,0.9549,1.0094,0.9,0.9505,53757,0.9549,1.0094,0.9,0.9505,53757,0.0,1.0
2025-05-16,0.92015,0.98,0.9,0.97,75732,0.92015,0.98,0.9,0.97,75732,0.0,1.0
2025-05-19,0.9278,0.944998,0.88,0.92,43352,0.9278,0.944998,0.88,0.92,43352,0.0,1.0
2025-05-20,0.93,0.96,0.9084,0.92,50329,0.93,0.96,0.9084,0.92,50329,0.0,1.0
2025-05-21,0.92,0.9424,0.9,0.94,48935,0.92,0.9424,0.9,0.94,48935,0.0,1.0
2025-05-22,0.9,0.9262,0.86,0.924,34943,0.9,0.9262,0.86,0.924,34943,0.0,1.0
2025-05-23,0.8695,0.9,0.86,0.9,51625,0.8695,0.9,0.86,0.9,51625,0.0,1.0
2025-05-27,0.9499,1.03,0.85,0.8789,158101,0.9499,1.03,0.85,0.8789,158101,0.0,1.0
2025-05-28,0.9299,0.95,0.9,0.9071,22184,0.9299,0.95,0.9,0.9071,22184,0.0,1.0
2025-05-29,0.9249,0.94,0.9107,0.93,8442,0.9249,0.94,0.9107,0.93,8442,0.0,1.0
2025-05-30,0.9324,0.9549,0.900001,0.9548,7853,0.9324,0.9549,0.900001,0.9548,7853,0.0,1.0
2025-06-02,0.941,0.941,0.8843,0.94,85155,0.941,0.941,0.8843,0.94,85155,0.0,1.0
2025-06-03,0.8998,0.96,0.85,0.96,43371,0.8998,0.96,0.85,0.96,43371,0.0,1.0
2025-06-04,0.8802,0.925,0.85,0.91,13024,0.8802,0.925,0.85,0.91,13024,0.0,1.0
2025-06-05,0.88,0.9102,0.8202,0.88,29065,0.88,0.9102,0.8202,0.88,29065,0.0,1.0
2025-06-06,0.8304,0.8799,0.8304,0.85,15473,0.8304,0.8799,0.8304,0.85,15473,0.0,1.0
2025-06-09,0.854,0.869999,0.84,0.8536,18350,0.854,0.869999,0.84,0.8536,18350,0.0,1.0
2025-06-10,0.82,0.87,0.794,0.87,32112,0.82,0.87,0.794,0.87,32112,0.0,1.0
2025-06-11,0.8711,0.88,0.8,0.84,142113,0.8711,0.88,0.8,0.84,142113,0.0,1.0
2025-06-12,0.8799,0.91,0.85,0.89,41869,0.8799,0.91,0.85,0.89,41869,0.0,1.0
2025-06-13,0.91,0.93,0.85,0.866499,62485,0.91,0.93,0.85,0.866499,62485,0.0,1.0
2025-06-16,0.9,0.9,0.8812,0.89,10012,0.9,0.9,0.8812,0.89,10012,0.0,1.0
2025-06-17,0.8704,0.92,0.87,0.91,40088,0.8704,0.92,0.87,0.91,40088,0.0,1.0
2025-06-18,0.9,0.92,0.86,0.86,30369,0.9,0.92,0.86,0.86,30369,0.0,1.0
2025-06-20,0.9129,0.95,0.881001,0.91,301355,0.9129,0.95,0.881001,0.91,301355,0.0,1.0
2025-06-23,0.93,0.9899,0.9,0.9507,335076,0.93,0.9899,0.9,0.9507,335076,0.0,1.0
2025-06-24,0.9241,0.9606,0.85,0.96,97472,0.9241,0.9606,0.85,0.96,97472,0.0,1.0
2025-06-25,0.8903,0.956,0.881,0.95,34979,0.8903,0.956,0.881,0.95,34979,0.0,1.0
2025-06-26,0.889799,0.8999,0.8501,0.881,8995,0.889799,0.8999,0.8501,0.881,8995,0.0,1.0
2025-06-27,0.9045,0.919,0.8562,0.9,241944,0.9045,0.919,0.8562,0.9,241944,0.0,1.0
2025-06-30,0.92,0.93,0.89,0.89,35655,0.92,0.93,0.89,0.89,35655,0.0,1.0
2025-07-01,0.9375,0.95,0.92,0.94,14840,0.9375,0.95,0.92,0.94,14840,0.0,1.0
2025-07-02,0.95,0.95,0.92,0.93495,149188,0.95,0.95,0.92,0.93495,149188,0.0,1.0
2025-07-03,0.976,0.976,0.93,0.9491,81348,0.976,0.976,0.93,0.9491,81348,0.0,1.0
2025-07-07,0.949999,0.95,0.899,0.9308,76545,0.949999,0.95,0.899,0.9308,76545,0.0,1.0
2025-07-08,0.9028,0.95,0.86,0.95,86709,0.9028,0.95,0.86,0.95,86709,0.0,1.0
2025-07-09,0.92,0.95,0.8422,0.9413,127612,0.92,0.95,0.8422,0.9413,127612,0.0,1.0
2025-07-10,0.9279,0.95,0.85,0.95,38430,0.9279,0.95,0.85,0.95,38430,0.0,1.0
2025-07-11,0.898,0.935,0.811,0.901001,36480,0.898,0.935,0.811,0.901001,36480,0.0,1.0
2025-07-14,0.87,0.9299,0.85,0.8603,55284,0.87,0.9299,0.85,0.8603,55284,0.0,1.0
2025-07-15,0.8596,0.8796,0.84545,0.87,79820,0.8596,0.8796,0.84545,0.87,79820,0.0,1.0
2025-07-16,0.8406,0.869,0.77,0.84,53934,0.8406,0.869,0.77,0.84,53934,0.0,1.0
2025-07-17,0.8368,0.87,0.8241,0.84,83797,0.8368,0.87,0.8241,0.84,83797,0.0,1.0
2025-07-18,0.8525,0.87,0.835,0.86,92421,0.8525,0.87,0.835,0.86,92421,0.0,1.0
2025-07-21,0.8676,0.8698,0.8301,0.8521,75419,0.8676,0.8698,0.8301,0.8521,75419,0.0,1.0
2025-07-22,0.8749,0.88,0.8203,0.85,62930,0.8749,0.88,0.8203,0.85,62930,0.0,1.0
2025-07-23,0.9003,0.9595,0.86,0.88,166696,0.9003,0.9595,0.86,0.88,166696,0.0,1.0
2025-07-24,0.91,0.95,0.8706,0.905,119321,0.91,0.95,0.8706,0.905,119321,0.0,1.0
2025-07-25,0.8799,0.95,0.83,0.9001,70339,0.8799,0.95,0.83,0.9001,70339,0.0,1.0
2025-07-28,0.8204,0.9135,0.7911,0.8535,102374,0.8204,0.9135,0.7911,0.8535,102374,0.0,1.0
2025-07-29,0.799899,0.850001,0.77,0.81,58453,0.799899,0.850001,0.77,0.81,58453,0.0,1.0
2025-07-30,0.7686,0.8,0.74,0.8,69019,0.7686,0.8,0.74,0.8,69019,0.0,1.0
2025-07-31,0.72,0.76,0.705,0.7481,79322,0.72,0.76,0.705,0.7481,79322,0.0,1.0
2025-08-01,0.68,0.72,0.6756,0.72,39270,0.68,0.72,0.6756,0.72,39270,0.0,1.0
2025-08-04,0.681899,0.71,0.6484,0.71,46996,0.681899,0.71,0.6484,0.71,46996,0.0,1.0
2025-08-05,0.69,0.71,0.6511,0.71,110344,0.69,0.71,0.6511,0.71,110344,0.0,1.0
2025-08-06,0.7002,0.78,0.655,0.69,1133583,0.7002,0.78,0.655,0.69,1133583,0.0,1.0
2025-08-07,0.638101,0.747,0.63011,0.72,432105,0.638101,0.747,0.63011,0.72,432105,0.0,1.0
2025-08-08,0.6315,0.668,0.63,0.631,253969,0.6315,0.668,0.63,0.631,253969,0.0,1.0
2025-08-11,0.6129,0.6451,0.5606,0.624,163400,0.6129,0.6451,0.5606,0.624,163400,0.0,1.0
2025-08-12,0.6698,0.6794,0.62,0.649,102022,0.6698,0.6794,0.62,0.649,102022,0.0,1.0
2025-08-13,0.666201,0.6698,0.633601,0.6698,94681,0.666201,0.6698,0.633601,0.6698,94681,0.0,1.0
2025-08-14,0.699,0.7197,0.635,0.6678,137842,0.699,0.7197,0.635,0.6678,137842,0.0,1.0
2025-08-15,0.69,0.759,0.6768,0.7068,128229,0.69,0.759,0.6768,0.7068,128229,0.0,1.0
2025-08-18,0.708,0.731,0.66,0.7055,67488,0.708,0.731,0.66,0.7055,67488,0.0,1.0
2025-08-19,0.7201,0.74,0.69,0.728,26777,0.7201,0.74,0.69,0.728,26777,0.0,1.0
2025-08-20,0.709999,0.74,0.6733,0.74,26440,0.709999,0.74,0.6733,0.74,26440,0.0,1.0
2025-08-21,0.6801,0.729799,0.65,0.707,92537,0.6801,0.729799,0.65,0.707,92537,0.0,1.0
2025-08-22,0.675,0.7069,0.643,0.674,69489,0.675,0.7069,0.643,0.674,69489,0.0,1.0
2025-08-25,0.67955,0.7033,0.6602,0.698,16338,0.67955,0.7033,0.6602,0.698,16338,0.0,1.0
2025-08-26,0.676,0.7076,0.6552,0.6916,29135,0.676,0.7076,0.6552,0.6916,29135,0.0,1.0
2025-08-27,0.7225,0.74,0.66,0.66,99233,0.7225,0.74,0.66,0.66,99233,0.0,1.0
2025-08-28,0.8082,1.07,0.7208,0.74,2004840,0.8082,1.07,0.7208,0.74,2004840,0.0,1.0
2025-08-29,0.818,0.86,0.7525,0.814,300052,0.818,0.86,0.7525,0.814,300052,0.0,1.0
2025-09-02,0.8113,0.83,0.7501,0.83,110698,0.8113,0.83,0.7501,0.83,110698,0.0,1.0
2025-09-03,0.812,0.8232,0.8,0.8082,12792,0.812,0.8232,0.8,0.8082,12792,0.0,1.0
2025-09-04,0.8299,0.83,0.8059,0.8059,25329,0.8299,0.83,0.8059,0.8059,25329,0.0,1.0
2025-09-05,0.859,0.8596,0.8082,0.84,259039,0.859,0.8596,0.8082,0.84,259039,0.0,1.0
2025-09-08,0.841,0.97,0.8311,0.9,296047,0.841,0.97,0.8311,0.9,296047,0.0,1.0
2025-09-09,0.806,0.9199,0.7756,0.874,111858,0.806,0.9199,0.7756,0.874,111858,0.0,1.0
2025-09-10,0.7737,0.839999,0.77,0.77,84481,0.7737,0.839999,0.77,0.77,84481,0.0,1.0
2025-09-11,0.7932,0.8,0.7605,0.79,29020,0.7932,0.8,0.7605,0.79,29020,0.0,1.0
2025-09-12,0.838,0.86,0.7613,0.7613,72149,0.838,0.86,0.7613,0.7613,72149,0.0,1.0
2025-09-15,0.8492,0.871899,0.821,0.8624,12193117,0.8492,0.871899,0.821,0.8624,12193117,0.0,1.0
2025-09-16,1.32,1.57,1.189,1.48,49016857,1.32,1.57,1.189,1.48,49016857,0.0,1.0
2025-09-17,1.28,1.44,1.1609,1.28,1286595,1.28,1.44,1.1609,1.28,1286595,0.0,1.0
2025-09-18,1.25,1.41,1.202,1.27,1016664,1.25,1.41,1.202,1.27,1016664,0.0,1.0
2025-09-19,1.24,1.4,1.21,1.21,647508,1.24,1.4,1.21,1.21,647508,0.0,1.0
2025-09-22,1.17,1.24,1.11,1.22,314258,1.17,1.24,1.11,1.22,314258,0.0,1.0
2025-09-23,1.17,1.21,1.1601,1.19,77304,1.17,1.21,1.1601,1.19,77304,0.0,1.0
2025-09-24,1.14,1.2,1.08,1.17,213715,1.14,1.2,1.08,1.17,213715,0.0,1.0
2025-09-25,1.14,1.4,1.063,1.14,874995,1.14,1.4,1.063,1.14,874995,0.0,1.0
2025-09-26,1.16,1.19,1.11,1.14,87678,1.16,1.19,1.11,1.14,87678,0.0,1.0
2025-09-29,1.16,1.18,1.13,1.13,62563,1.16,1.18,1.13,1.13,62563,0.0,1.0
2025-09-30,1.1,1.16,1.1,1.14,37482,1.1,1.16,1.1,1.14,37482,0.0,1.0
2025-10-01,1.18,1.24,1.14,1.14,115525,1.18,1.24,1.14,1.14,115525,0.0,1.0
2025-10-02,1.14,1.185,1.14,1.17,67266,1.14,1.185,1.14,1.17,67266,0.0,1.0
2025-10-03,1.19,1.23,0.9991,1.21,278569,1.19,1.23,0.9991,1.21,278569,0.0,1.0
2025-10-06,1.19,1.22,1.11,1.15,66525,1.19,1.22,1.11,1.15,66525,0.0,1.0
2025-10-07,1.15,1.19,1.14,1.19,66785,1.15,1.19,1.14,1.19,66785,0.0,1.0
2025-10-08,1.11,1.17,1.1,1.17,72084,1.11,1.17,1.1,1.17,72084,0.0,1.0
2025-10-09,1.16,1.19,1.08,1.11,79312,1.16,1.19,1.08,1.11,79312,0.0,1.0
2025-10-10,1.12,1.18,1.12,1.13,117761,1.12,1.18,1.12,1.13,117761,0.0,1.0
2025-10-13,1.075,1.155,1.07,1.14,31992,1.075,1.155,1.07,1.14,31992,0.0,1.0
2025-10-14,1.13,1.15,1.06,1.06,74093,1.13,1.15,1.06,1.06,74093,0.0,1.0
2025-10-15,1.11,1.1411,1.1,1.1,50440,1.11,1.1411,1.1,1.1,50440,0.0,1.0
2025-10-16,1.18,1.18,1.09,1.1135,58324,1.18,1.18,1.09,1.1135,58324,0.0,1.0
2025-10-17,1.15,1.2,1.15,1.18,91023,1.15,1.2,1.15,1.18,91023,0.0,1.0
2025-10-20,1.16,1.185,1.13,1.13,55733,1.16,1.185,1.13,1.13,55733,0.0,1.0
2025-10-21,1.18,1.19,1.14,1.14,35405,1.18,1.19,1.14,1.14,35405,0.0,1.0
2025-10-22,1.18,1.21,1.14,1.16,86789,1.18,1.21,1.14,1.16,86789,0.0,1.0
2025-10-23,1.14,1.21,1.14,1.1771,62340,1.14,1.21,1.14,1.1771,62340,0.0,1.0
2025-10-24,1.19,1.21,1.15,1.15,67208,1.19,1.21,1.15,1.15,67208,0.0,1.0
2025-10-27,1.2,1.24,1.17,1.17,94053,1.2,1.24,1.17,1.17,94053,0.0,1.0
2025-10-28,1.18,1.23,1.18,1.23,47024,1.18,1.23,1.18,1.23,47024,0.0,1.0
2025-10-29,1.16,1.195,1.15,1.195,24557,1.16,1.195,1.15,1.195,24557,0.0,1.0
2025-10-30,1.12,1.17,1.12,1.17,15557,1.12,1.17,1.12,1.17,15557,0.0,1.0
2025-10-31,1.12,1.14,1.12,1.13,18120,1.12,1.14,1.12,1.13,18120,0.0,1.0
2025-11-03,1.13,1.16,1.11,1.1372,35895,1.13,1.16,1.11,1.1372,35895,0.0,1.0
2025-11-04,1.14,1.14,1.11,1.11,33980,1.14,1.14,1.11,1.11,33980,0.0,1.0
2025-11-05,1.13,1.14,1.11,1.1138,23976,1.13,1.14,1.11,1.1138,23976,0.0,1.0
2025-11-06,1.09,1.12,1.08,1.11,37243,1.09,1.12,1.08,1.11,37243,0.0,1.0
2025-11-07,1.0873,1.1046,1.08,1.09,14007,1.0873,1.1046,1.08,1.09,14007,0.0,1.0
2025-11-10,1.12,1.125,1.08,1.09,12962,1.12,1.125,1.08,1.09,12962,0.0,1.0
2025-11-11,1.09,1.13,1.07,1.07,26197,1.09,1.13,1.07,1.07,26197,0.0,1.0
2025-11-12,1.11,1.1399,1.07,1.07,38910,1.11,1.1399,1.07,1.07,38910,0.0,1.0
2025-11-13,1.13,1.14,1.11,1.13,16705,1.13,1.14,1.11,1.13,16705,0.0,1.0
2025-11-14,1.103,1.12,1.1,1.1,23645,1.103,1.12,1.1,1.1,23645,0.0,1.0
2025-11-17,1.09,1.12,1.09,1.1,14188,1.09,1.12,1.09,1.1,14188,0.0,1.0
2025-11-18,1.1,1.1,1.0739,1.0801,25419,1.1,1.1,1.0739,1.0801,25419,0.0,1.0
2025-11-19,1.0924,1.11,1.08,1.11,13108,1.0924,1.11,1.08,1.11,13108,0.0,1.0
2025-11-20,1.085,1.13,1.085,1.13,6083,1.085,1.13,1.085,1.13,6083,0.0,1.0
2025-11-21,1.1,1.1,1.08,1.08,11943,1.1,1.1,1.08,1.08,11943,0.0,1.0
2025-11-24,1.09,1.09,1.08,1.08,21254,1.09,1.09,1.08,1.08,21254,0.0,1.0
2025-11-25,1.08,1.11,1.08,1.11,14596,1.08,1.11,1.08,1.11,14596,0.0,1.0
2025-11-26,1.13,1.13,1.08,1.08,41557,1.13,1.13,1.08,1.08,41557,0.0,1.0