date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-06-07,2.5,3.25,2.37,3.25,200000,2500.0,3250.0,2370.0,3250.0,200,0.0,1.0
1999-06-08,2.75,3.37,2.5,2.75,300000,275.0,337.0,250.0,275.0,3000,0.0,0.1
1999-06-09,2.44,2.75,2.44,2.75,10000,244.0,275.0,244.0,275.0,100,0.0,1.0
1999-06-10,2.62,2.62,2.44,2.44,10000,262.0,262.0,244.0,244.0,100,0.0,1.0
1999-06-11,2.44,2.62,2.44,2.62,0,244.0,262.0,244.0,262.0,0,0.0,1.0
1999-06-14,2.5,2.56,2.44,2.44,10000,250.0,256.0,244.0,244.0,100,0.0,1.0
1999-06-15,2.5,2.56,2.44,2.56,20000,250.0,256.0,244.0,256.0,200,0.0,1.0
1999-06-16,2.0,2.56,1.75,2.56,50000,200.0,256.0,175.0,256.0,500,0.0,1.0
1999-06-17,1.94,2.0,1.87,1.87,0,194.0,200.0,187.0,187.0,0,0.0,1.0
1999-06-18,1.81,1.94,1.69,1.94,20000,181.0,194.0,169.0,194.0,200,0.0,1.0
1999-06-21,1.81,1.87,1.69,1.75,10000,181.0,187.0,169.0,175.0,100,0.0,1.0
1999-06-22,1.72,1.87,1.72,1.75,10000,172.0,187.0,172.0,175.0,100,0.0,1.0
1999-06-23,2.31,2.5,1.87,1.87,30000,231.0,250.0,187.0,187.0,300,0.0,1.0
1999-06-24,2.12,2.5,2.12,2.5,10000,212.0,250.0,212.0,250.0,100,0.0,1.0
1999-06-25,2.5,2.5,2.12,2.12,10000,250.0,250.0,212.0,212.0,100,0.0,1.0
1999-06-28,2.37,2.56,2.37,2.44,0,237.0,256.0,237.0,244.0,0,0.0,1.0
1999-06-29,2.12,2.37,2.12,2.37,10000,212.0,237.0,212.0,237.0,100,0.0,1.0
1999-06-30,2.56,2.56,2.25,2.37,20000,256.0,256.0,225.0,237.0,200,0.0,1.0
1999-07-01,2.5,2.56,2.5,2.56,0,250.0,256.0,250.0,256.0,0,0.0,1.0
1999-07-02,2.37,2.5,2.37,2.37,0,237.0,250.0,237.0,237.0,0,0.0,1.0
1999-07-06,2.25,2.37,2.25,2.37,0,225.0,237.0,225.0,237.0,0,0.0,1.0
1999-07-07,2.25,2.25,2.25,2.25,0,225.0,225.0,225.0,225.0,0,0.0,1.0
1999-07-08,2.12,2.44,2.12,2.44,10000,212.0,244.0,212.0,244.0,100,0.0,1.0
1999-07-09,2.12,2.19,1.94,2.12,20000,212.0,219.0,194.0,212.0,200,0.0,1.0
1999-07-12,2.06,2.16,2.06,2.06,0,206.0,216.0,206.0,206.0,0,0.0,1.0
1999-07-13,2.06,2.06,2.0,2.06,0,206.0,206.0,200.0,206.0,0,0.0,1.0
1999-07-14,1.87,2.06,1.87,2.0,0,187.0,206.0,187.0,200.0,0,0.0,1.0
1999-07-15,1.94,2.0,1.75,2.0,20000,194.0,200.0,175.0,200.0,200,0.0,1.0
1999-07-16,1.81,1.95,1.81,1.94,0,181.0,195.0,181.0,194.0,0,0.0,1.0
1999-07-19,1.81,1.91,1.81,1.81,10000,181.0,191.0,181.0,181.0,100,0.0,1.0
1999-07-20,1.78,1.81,1.78,1.81,0,178.0,181.0,178.0,181.0,0,0.0,1.0
1999-07-21,1.94,1.94,1.78,1.78,0,194.0,194.0,178.0,178.0,0,0.0,1.0
1999-07-22,1.81,1.84,1.78,1.78,10000,181.0,184.0,178.0,178.0,100,0.0,1.0
1999-07-23,1.91,1.94,1.78,1.78,10000,191.0,194.0,178.0,178.0,100,0.0,1.0
1999-07-26,1.81,1.97,1.81,1.94,20000,181.0,197.0,181.0,194.0,200,0.0,1.0
1999-07-27,1.94,1.94,1.87,1.87,0,194.0,194.0,187.0,187.0,0,0.0,1.0
1999-07-28,2.16,2.25,1.87,1.94,50000,216.0,225.0,187.0,194.0,500,0.0,1.0
1999-07-29,2.25,2.25,2.06,2.06,0,225.0,225.0,206.0,206.0,0,0.0,1.0
1999-07-30,2.06,2.25,2.06,2.25,0,206.0,225.0,206.0,225.0,0,0.0,1.0
1999-08-02,2.25,2.25,2.06,2.06,0,225.0,225.0,206.0,206.0,0,0.0,1.0
1999-08-03,1.94,2.25,1.87,2.25,30000,194.0,225.0,187.0,225.0,300,0.0,1.0
1999-08-04,1.75,1.94,1.75,1.94,10000,175.0,194.0,175.0,194.0,100,0.0,1.0
1999-08-05,1.81,1.87,1.75,1.75,0,181.0,187.0,175.0,175.0,0,0.0,1.0
1999-08-06,1.94,2.0,1.81,1.81,10000,194.0,200.0,181.0,181.0,100,0.0,1.0
1999-08-09,1.87,1.94,1.87,1.94,0,187.0,194.0,187.0,194.0,0,0.0,1.0
1999-08-10,1.72,1.94,1.72,1.94,20000,172.0,194.0,172.0,194.0,200,0.0,1.0
1999-08-11,1.62,1.75,1.62,1.72,10000,162.0,175.0,162.0,172.0,100,0.0,1.0
1999-08-12,1.69,1.69,1.62,1.62,20000,169.0,169.0,162.0,162.0,200,0.0,1.0
1999-08-13,1.84,1.84,1.69,1.75,20000,184.0,184.0,169.0,175.0,200,0.0,1.0
1999-08-16,2.62,2.69,1.97,1.97,100000,262.0,269.0,197.0,197.0,1000,0.0,1.0
1999-08-17,2.62,2.94,2.62,2.66,40000,262.0,294.0,262.0,266.0,400,0.0,1.0
1999-08-18,2.56,2.87,2.56,2.56,20000,256.0,287.0,256.0,256.0,200,0.0,1.0
1999-08-19,2.56,2.75,2.56,2.62,10000,256.0,275.0,256.0,262.0,100,0.0,1.0
1999-08-20,2.44,2.56,2.44,2.5,10000,244.0,256.0,244.0,250.0,100,0.0,1.0
1999-08-23,2.62,2.69,2.44,2.62,10000,262.0,269.0,244.0,262.0,100,0.0,1.0
1999-08-24,2.5,2.62,2.44,2.62,10000,250.0,262.0,244.0,262.0,100,0.0,1.0
1999-08-25,2.41,2.5,2.37,2.5,10000,241.0,250.0,237.0,250.0,100,0.0,1.0
1999-08-26,2.41,2.41,2.28,2.28,10000,241.0,241.0,228.0,228.0,100,0.0,1.0
1999-08-27,2.25,2.41,2.25,2.41,10000,225.0,241.0,225.0,241.0,100,0.0,1.0
1999-08-30,2.12,2.25,2.12,2.19,10000,212.0,225.0,212.0,219.0,100,0.0,1.0
1999-08-31,2.0,2.28,2.0,2.28,10000,200.0,228.0,200.0,228.0,100,0.0,1.0
1999-09-01,2.0,2.0,1.94,2.0,0,200.0,200.0,194.0,200.0,0,0.0,1.0
1999-09-02,2.06,2.06,1.94,1.94,0,206.0,206.0,194.0,194.0,0,0.0,1.0
1999-09-03,2.62,2.75,2.0,2.19,50000,262.0,275.0,200.0,219.0,500,0.0,1.0
1999-09-07,2.5,2.75,2.5,2.75,10000,250.0,275.0,250.0,275.0,100,0.0,1.0
1999-09-08,2.37,2.56,2.25,2.5,20000,237.0,256.0,225.0,250.0,200,0.0,1.0
1999-09-09,2.31,2.31,2.19,2.25,10000,231.0,231.0,219.0,225.0,100,0.0,1.0
1999-09-10,2.06,2.37,2.06,2.37,10000,206.0,237.0,206.0,237.0,100,0.0,1.0
1999-09-13,2.06,2.31,2.06,2.19,10000,206.0,231.0,206.0,219.0,100,0.0,1.0
1999-09-14,2.06,2.06,2.06,2.06,0,206.0,206.0,206.0,206.0,0,0.0,1.0
1999-09-15,2.12,2.31,2.06,2.06,0,212.0,231.0,206.0,206.0,0,0.0,1.0
1999-09-16,2.25,2.25,2.09,2.12,10000,225.0,225.0,209.0,212.0,100,0.0,1.0
1999-09-17,2.25,2.31,2.19,2.19,0,225.0,231.0,219.0,219.0,0,0.0,1.0
1999-09-20,2.19,2.28,2.19,2.28,0,219.0,228.0,219.0,228.0,0,0.0,1.0
1999-09-21,1.94,2.25,1.94,2.19,20000,194.0,225.0,194.0,219.0,200,0.0,1.0
1999-09-22,1.87,2.0,1.87,1.94,0,187.0,200.0,187.0,194.0,0,0.0,1.0
1999-09-23,1.87,1.94,1.87,1.87,0,187.0,194.0,187.0,187.0,0,0.0,1.0
1999-09-24,1.94,1.94,1.87,1.87,10000,194.0,194.0,187.0,187.0,100,0.0,1.0
1999-09-27,1.87,1.94,1.87,1.94,10000,187.0,194.0,187.0,194.0,100,0.0,1.0
1999-09-28,1.81,1.91,1.75,1.91,20000,181.0,191.0,175.0,191.0,200,0.0,1.0
1999-09-29,1.94,1.94,1.81,1.81,0,194.0,194.0,181.0,181.0,0,0.0,1.0
1999-09-30,1.94,2.0,1.94,2.0,10000,194.0,200.0,194.0,200.0,100,0.0,1.0
1999-10-01,2.03,2.03,1.94,1.94,0,203.0,203.0,194.0,194.0,0,0.0,1.0
1999-10-04,1.87,2.0,1.81,1.94,20000,187.0,200.0,181.0,194.0,200,0.0,1.0
1999-10-05,1.69,1.87,1.69,1.87,0,169.0,187.0,169.0,187.0,0,0.0,1.0
1999-10-06,1.69,1.94,1.69,1.69,20000,169.0,194.0,169.0,169.0,200,0.0,1.0
1999-10-07,1.81,1.81,1.69,1.72,10000,181.0,181.0,169.0,172.0,100,0.0,1.0
1999-10-08,2.0,2.0,1.75,1.75,10000,200.0,200.0,175.0,175.0,100,0.0,1.0
1999-10-11,1.94,2.12,1.94,2.03,20000,194.0,212.0,194.0,203.0,200,0.0,1.0
1999-10-12,2.0,2.06,1.94,1.94,10000,200.0,206.0,194.0,194.0,100,0.0,1.0
1999-10-13,1.97,1.97,1.97,1.97,0,197.0,197.0,197.0,197.0,0,0.0,1.0
1999-10-14,2.0,2.12,1.97,1.97,0,200.0,212.0,197.0,197.0,0,0.0,1.0
1999-10-15,1.94,2.0,1.94,1.94,0,194.0,200.0,194.0,194.0,0,0.0,1.0
1999-10-18,2.0,2.0,1.94,1.94,0,200.0,200.0,194.0,194.0,0,0.0,1.0
1999-10-19,1.84,2.0,1.81,1.94,10000,184.0,200.0,181.0,194.0,100,0.0,1.0
1999-10-20,1.81,1.91,1.81,1.84,0,181.0,191.0,181.0,184.0,0,0.0,1.0
1999-10-21,1.81,1.81,1.81,1.81,0,181.0,181.0,181.0,181.0,0,0.0,1.0
1999-10-22,1.81,1.87,1.81,1.87,0,181.0,187.0,181.0,187.0,0,0.0,1.0
1999-10-25,1.81,1.94,1.75,1.94,20000,181.0,194.0,175.0,194.0,200,0.0,1.0
1999-10-26,1.69,1.87,1.69,1.87,10000,169.0,187.0,169.0,187.0,100,0.0,1.0
1999-10-27,1.84,1.87,1.69,1.69,10000,184.0,187.0,169.0,169.0,100,0.0,1.0
1999-10-28,1.69,1.87,1.69,1.75,10000,169.0,187.0,169.0,175.0,100,0.0,1.0
1999-10-29,1.84,1.87,1.69,1.69,10000,184.0,187.0,169.0,169.0,100,0.0,1.0
1999-11-01,1.62,1.87,1.62,1.87,0,162.0,187.0,162.0,187.0,0,0.0,1.0
1999-11-02,1.72,1.72,1.62,1.62,0,172.0,172.0,162.0,162.0,0,0.0,1.0
1999-11-03,1.75,1.75,1.62,1.62,10000,175.0,175.0,162.0,162.0,100,0.0,1.0
1999-11-04,1.75,1.75,1.62,1.75,0,175.0,175.0,162.0,175.0,0,0.0,1.0
1999-11-05,1.75,1.75,1.62,1.75,30000,175.0,175.0,162.0,175.0,300,0.0,1.0
1999-11-08,1.72,1.72,1.72,1.72,0,172.0,172.0,172.0,172.0,0,0.0,1.0
1999-11-09,1.62,1.81,1.62,1.72,0,162.0,181.0,162.0,172.0,0,0.0,1.0
1999-11-10,1.81,1.94,1.75,1.75,10000,181.0,194.0,175.0,175.0,100,0.0,1.0
1999-11-11,2.12,2.19,1.94,2.06,80000,212.0,219.0,194.0,206.0,800,0.0,1.0
1999-11-12,2.06,2.12,2.06,2.06,20000,206.0,212.0,206.0,206.0,200,0.0,1.0
1999-11-15,2.06,2.12,2.06,2.06,0,206.0,212.0,206.0,206.0,0,0.0,1.0
1999-11-16,2.0,2.19,1.81,2.19,10000,200.0,219.0,181.0,219.0,100,0.0,1.0
1999-11-17,1.81,1.87,1.81,1.87,0,181.0,187.0,181.0,187.0,0,0.0,1.0
1999-11-18,1.75,1.87,1.75,1.81,20000,175.0,187.0,175.0,181.0,200,0.0,1.0
1999-11-19,1.87,1.94,1.81,1.87,40000,187.0,194.0,181.0,187.0,400,0.0,1.0
1999-11-22,1.91,1.94,1.87,1.94,10000,191.0,194.0,187.0,194.0,100,0.0,1.0
1999-11-23,1.81,1.94,1.81,1.81,30000,181.0,194.0,181.0,181.0,300,0.0,1.0
1999-11-24,2.03,2.12,1.81,1.81,60000,203.0,212.0,181.0,181.0,600,0.0,1.0
1999-11-26,2.12,2.25,2.0,2.0,90000,212.0,225.0,200.0,200.0,900,0.0,1.0
1999-11-29,2.56,2.75,2.06,2.25,190000,256.0,275.0,206.0,225.0,1900,0.0,1.0
1999-11-30,3.44,4.12,2.69,2.69,470000,344.0,412.0,269.0,269.0,4700,0.0,1.0
1999-12-01,5.25,5.28,3.62,3.62,670000,525.0,528.0,362.0,362.0,6700,0.0,1.0
1999-12-02,4.5,6.56,3.5,6.12,1020000,450.0,656.0,350.0,612.0,10200,0.0,1.0
1999-12-03,4.0,5.0,3.56,4.94,300000,400.0,500.0,356.0,494.0,3000,0.0,1.0
1999-12-06,3.12,3.91,2.87,3.91,150000,312.0,391.0,287.0,391.0,1500,0.0,1.0
1999-12-07,2.81,3.25,2.81,3.12,60000,281.0,325.0,281.0,312.0,600,0.0,1.0
1999-12-08,3.31,3.75,2.84,2.87,90000,331.0,375.0,284.0,287.0,900,0.0,1.0
1999-12-09,3.56,3.75,3.25,3.25,80000,356.0,375.0,325.0,325.0,800,0.0,1.0
1999-12-10,3.31,3.56,3.31,3.37,30000,331.0,356.0,331.0,337.0,300,0.0,1.0
1999-12-13,3.0,3.44,3.0,3.37,80000,300.0,344.0,300.0,337.0,800,0.0,1.0
1999-12-14,2.75,3.19,2.56,3.19,50000,275.0,319.0,256.0,319.0,500,0.0,1.0
1999-12-15,3.0,3.0,2.75,2.87,30000,300.0,300.0,275.0,287.0,300,0.0,1.0
1999-12-16,2.87,3.0,2.75,2.87,50000,287.0,300.0,275.0,287.0,500,0.0,1.0
1999-12-17,2.56,2.87,2.56,2.87,30000,256.0,287.0,256.0,287.0,300,0.0,1.0
1999-12-20,2.5,2.62,2.44,2.53,40000,250.0,262.0,244.0,253.0,400,0.0,1.0
1999-12-21,2.56,2.62,2.5,2.62,40000,256.0,262.0,250.0,262.0,400,0.0,1.0
1999-12-22,2.31,2.56,2.31,2.5,70000,231.0,256.0,231.0,250.0,700,0.0,1.0
1999-12-23,2.44,2.5,2.31,2.44,60000,244.0,250.0,231.0,244.0,600,0.0,1.0
1999-12-27,2.37,2.53,2.37,2.53,130000,237.0,253.0,237.0,253.0,1300,0.0,1.0
1999-12-28,2.31,2.5,2.09,2.5,150000,231.0,250.0,209.0,250.0,1500,0.0,1.0
1999-12-29,2.31,2.5,2.25,2.25,60000,231.0,250.0,225.0,225.0,600,0.0,1.0
1999-12-30,2.3,2.37,2.19,2.37,50000,230.0,237.0,219.0,237.0,500,0.0,1.0
1999-12-31,2.22,2.31,2.22,2.31,30000,222.0,231.0,222.0,231.0,300,0.0,1.0
2000-01-03,2.37,2.37,2.22,2.22,50000,237.0,237.0,222.0,222.0,500,0.0,1.0
2000-01-04,2.25,2.37,2.22,2.37,30000,225.0,237.0,222.0,237.0,300,0.0,1.0
2000-01-05,2.37,2.37,2.19,2.25,20000,237.0,237.0,219.0,225.0,200,0.0,1.0
2000-01-06,2.62,2.62,2.31,2.37,170000,262.0,262.0,231.0,237.0,1700,0.0,1.0
2000-01-07,2.87,2.87,2.66,2.87,170000,287.0,287.0,266.0,287.0,1700,0.0,1.0
2000-01-10,2.69,2.87,2.62,2.87,60000,269.0,287.0,262.0,287.0,600,0.0,1.0
2000-01-11,2.87,2.94,2.62,2.81,40000,287.0,294.0,262.0,281.0,400,0.0,1.0
2000-01-12,3.25,3.25,2.75,2.87,50000,325.0,325.0,275.0,287.0,500,0.0,1.0
2000-01-13,4.03,4.03,3.06,3.25,460000,403.0,403.0,306.0,325.0,4600,0.0,1.0
2000-01-14,3.12,4.03,2.94,4.0,210000,312.0,403.0,294.0,400.0,2100,0.0,1.0
2000-01-18,3.94,4.06,3.25,3.37,160000,394.0,406.0,325.0,337.0,1600,0.0,1.0
2000-01-19,3.75,4.0,3.75,3.94,180000,375.0,400.0,375.0,394.0,1800,0.0,1.0
2000-01-20,3.56,3.94,3.5,3.81,100000,356.0,394.0,350.0,381.0,1000,0.0,1.0
2000-01-21,4.03,4.06,3.56,3.59,120000,403.0,406.0,356.0,359.0,1200,0.0,1.0
2000-01-24,4.25,4.5,4.03,4.06,110000,425.0,450.0,403.0,406.0,1100,0.0,1.0
2000-01-25,3.62,4.25,3.5,4.25,50000,362.0,425.0,350.0,425.0,500,0.0,1.0
2000-01-26,3.87,4.12,3.56,3.62,30000,387.0,412.0,356.0,362.0,300,0.0,1.0
2000-01-27,3.81,4.12,3.81,4.12,30000,381.0,412.0,381.0,412.0,300,0.0,1.0
2000-01-28,3.81,4.12,3.81,4.03,40000,381.0,412.0,381.0,403.0,400,0.0,1.0
2000-01-31,4.0,4.06,3.69,4.03,30000,400.0,406.0,369.0,403.0,300,0.0,1.0
2000-02-01,4.0,4.06,3.84,3.87,0,400.0,406.0,384.0,387.0,0,0.0,1.0
2000-02-02,3.69,4.0,3.69,4.0,10000,369.0,400.0,369.0,400.0,100,0.0,1.0
2000-02-03,3.87,3.97,3.75,3.94,20000,387.0,397.0,375.0,394.0,200,0.0,1.0
2000-02-04,3.56,3.94,3.56,3.94,90000,356.0,394.0,356.0,394.0,900,0.0,1.0
2000-02-07,3.47,3.69,3.47,3.69,50000,347.0,369.0,347.0,369.0,500,0.0,1.0
2000-02-08,3.47,3.5,3.31,3.44,50000,347.0,350.0,331.0,344.0,500,0.0,1.0
2000-02-09,3.06,3.47,3.06,3.31,80000,306.0,347.0,306.0,331.0,800,0.0,1.0
2000-02-10,3.12,3.25,3.03,3.19,110000,312.0,325.0,303.0,319.0,1100,0.0,1.0
2000-02-11,3.03,3.12,2.94,3.06,50000,303.0,312.0,294.0,306.0,500,0.0,1.0
2000-02-14,2.87,3.03,2.87,3.03,130000,287.0,303.0,287.0,303.0,1300,0.0,1.0
2000-02-15,2.75,2.97,2.62,2.97,110000,275.0,297.0,262.0,297.0,1100,0.0,1.0
2000-02-16,2.62,2.75,2.62,2.62,90000,262.0,275.0,262.0,262.0,900,0.0,1.0
2000-02-17,2.62,2.69,2.62,2.62,90000,262.0,269.0,262.0,262.0,900,0.0,1.0
2000-02-18,3.37,3.37,2.56,2.69,140000,337.0,337.0,256.0,269.0,1400,0.0,1.0
2000-02-22,3.25,3.5,3.09,3.5,50000,325.0,350.0,309.0,350.0,500,0.0,1.0
2000-02-23,2.97,3.25,2.87,3.25,20000,297.0,325.0,287.0,325.0,200,0.0,1.0
2000-02-24,2.78,3.06,2.78,2.87,50000,278.0,306.0,278.0,287.0,500,0.0,1.0
2000-02-25,2.75,3.0,2.75,3.0,30000,275.0,300.0,275.0,300.0,300,0.0,1.0
2000-02-28,2.78,3.0,2.75,3.0,70000,278.0,300.0,275.0,300.0,700,0.0,1.0
2000-02-29,2.84,2.87,2.84,2.87,80000,284.0,287.0,284.0,287.0,800,0.0,1.0
2000-03-01,2.87,2.94,2.84,2.87,30000,287.0,294.0,284.0,287.0,300,0.0,1.0
2000-03-02,3.0,3.0,2.87,2.94,150000,300.0,300.0,287.0,294.0,1500,0.0,1.0
2000-03-03,3.0,3.19,2.97,3.03,70000,300.0,319.0,297.0,303.0,700,0.0,1.0
2000-03-06,3.84,4.0,3.12,3.19,210000,384.0,400.0,312.0,319.0,2100,0.0,1.0
2000-03-07,3.78,4.12,3.62,4.06,410000,378.0,412.0,362.0,406.0,4100,0.0,1.0
2000-03-08,3.44,3.78,3.31,3.78,130000,344.0,378.0,331.0,378.0,1300,0.0,1.0
2000-03-09,3.37,3.44,3.25,3.44,130000,337.0,344.0,325.0,344.0,1300,0.0,1.0
2000-03-10,3.37,3.37,3.28,3.37,50000,337.0,337.0,328.0,337.0,500,0.0,1.0
2000-03-13,3.22,3.37,3.22,3.28,50000,322.0,337.0,322.0,328.0,500,0.0,1.0
2000-03-14,3.75,3.75,3.31,3.37,100000,375.0,375.0,331.0,337.0,1000,0.0,1.0
2000-03-15,3.62,3.81,3.62,3.75,70000,362.0,381.0,362.0,375.0,700,0.0,1.0
2000-03-16,3.56,3.75,3.37,3.62,50000,356.0,375.0,337.0,362.0,500,0.0,1.0
2000-03-17,3.41,3.56,3.19,3.56,50000,341.0,356.0,319.0,356.0,500,0.0,1.0
2000-03-20,3.53,3.56,3.19,3.44,80000,353.0,356.0,319.0,344.0,800,0.0,1.0
2000-03-21,3.25,3.53,3.22,3.47,50000,325.0,353.0,322.0,347.0,500,0.0,1.0
2000-03-22,3.31,3.44,3.22,3.44,30000,331.0,344.0,322.0,344.0,300,0.0,1.0
2000-03-23,3.25,3.44,3.25,3.25,20000,325.0,344.0,325.0,325.0,200,0.0,1.0
2000-03-24,3.31,3.31,3.22,3.31,20000,331.0,331.0,322.0,331.0,200,0.0,1.0
2000-03-27,3.0,3.37,3.0,3.22,90000,300.0,337.0,300.0,322.0,900,0.0,1.0
2000-03-28,3.06,3.12,3.0,3.12,20000,306.0,312.0,300.0,312.0,200,0.0,1.0
2000-03-29,2.94,3.12,2.94,3.12,50000,294.0,312.0,294.0,312.0,500,0.0,1.0
2000-03-30,2.87,3.03,2.87,2.94,20000,287.0,303.0,287.0,294.0,200,0.0,1.0
2000-03-31,2.94,2.94,2.75,2.94,40000,294.0,294.0,275.0,294.0,400,0.0,1.0
2000-04-03,2.75,2.87,2.66,2.81,30000,275.0,287.0,266.0,281.0,300,0.0,1.0
2000-04-04,2.56,2.81,2.5,2.81,50000,256.0,281.0,250.0,281.0,500,0.0,1.0
2000-04-05,2.5,2.62,2.44,2.44,50000,250.0,262.0,244.0,244.0,500,0.0,1.0
2000-04-06,2.37,2.56,2.25,2.56,70000,237.0,256.0,225.0,256.0,700,0.0,1.0
2000-04-07,3.03,3.12,2.31,2.31,100000,303.0,312.0,231.0,231.0,1000,0.0,1.0
2000-04-10,2.75,3.25,2.75,3.12,40000,275.0,325.0,275.0,312.0,400,0.0,1.0
2000-04-11,3.0,3.12,2.75,2.91,30000,300.0,312.0,275.0,291.0,300,0.0,1.0
2000-04-12,2.87,3.06,2.87,3.0,30000,287.0,306.0,287.0,300.0,300,0.0,1.0
2000-04-13,2.62,2.94,2.44,2.94,50000,262.0,294.0,244.0,294.0,500,0.0,1.0
2000-04-14,2.25,2.69,2.25,2.69,40000,225.0,269.0,225.0,269.0,400,0.0,1.0
2000-04-17,2.09,2.34,2.06,2.25,50000,209.0,234.0,206.0,225.0,500,0.0,1.0
2000-04-18,2.02,2.37,2.0,2.09,50000,202.0,237.0,200.0,209.0,500,0.0,1.0
2000-04-19,2.37,2.37,2.0,2.03,30000,237.0,237.0,200.0,203.0,300,0.0,1.0
2000-04-20,2.56,2.75,2.19,2.37,20000,256.0,275.0,219.0,237.0,200,0.0,1.0
2000-04-24,2.5,2.56,2.44,2.44,10000,250.0,256.0,244.0,244.0,100,0.0,1.0
2000-04-25,2.31,2.5,2.31,2.37,10000,231.0,250.0,231.0,237.0,100,0.0,1.0
2000-04-26,2.19,2.37,2.12,2.31,20000,219.0,237.0,212.0,231.0,200,0.0,1.0
2000-04-27,2.25,2.31,2.12,2.19,40000,225.0,231.0,212.0,219.0,400,0.0,1.0
2000-04-28,2.5,2.5,2.25,2.37,30000,250.0,250.0,225.0,237.0,300,0.0,1.0
2000-05-01,2.44,2.59,2.31,2.56,40000,244.0,259.0,231.0,256.0,400,0.0,1.0
2000-05-02,2.44,2.5,2.31,2.44,40000,244.0,250.0,231.0,244.0,400,0.0,1.0
2000-05-03,2.75,3.37,2.44,2.44,240000,275.0,337.0,244.0,244.0,2400,0.0,1.0
2000-05-04,2.75,3.0,2.69,2.81,50000,275.0,300.0,269.0,281.0,500,0.0,1.0
2000-05-05,2.87,2.97,2.72,2.75,60000,287.0,297.0,272.0,275.0,600,0.0,1.0
2000-05-08,2.69,2.87,2.69,2.75,0,269.0,287.0,269.0,275.0,0,0.0,1.0
2000-05-09,2.62,2.87,2.47,2.69,30000,262.0,287.0,247.0,269.0,300,0.0,1.0
2000-05-10,2.37,2.69,2.37,2.69,20000,237.0,269.0,237.0,269.0,200,0.0,1.0
2000-05-11,2.44,2.5,2.31,2.37,30000,244.0,250.0,231.0,237.0,300,0.0,1.0
2000-05-12,2.37,2.62,2.25,2.56,50000,237.0,262.0,225.0,256.0,500,0.0,1.0
2000-05-15,2.22,2.37,2.22,2.25,20000,222.0,237.0,222.0,225.0,200,0.0,1.0
2000-05-16,2.22,2.37,2.22,2.25,20000,222.0,237.0,222.0,225.0,200,0.0,1.0
2000-05-17,2.22,2.31,2.22,2.22,20000,222.0,231.0,222.0,222.0,200,0.0,1.0
2000-05-18,1.97,2.28,1.94,2.22,70000,197.0,228.0,194.0,222.0,700,0.0,1.0
2000-05-19,1.87,2.06,1.87,2.02,50000,187.0,206.0,187.0,202.0,500,0.0,1.0
2000-05-22,1.69,1.91,1.5,1.87,90000,169.0,191.0,150.0,187.0,900,0.0,1.0
2000-05-23,1.69,1.81,1.44,1.69,70000,169.0,181.0,144.0,169.0,700,0.0,1.0
2000-05-24,1.37,1.69,1.37,1.69,70000,137.0,169.0,137.0,169.0,700,0.0,1.0
2000-05-25,1.62,1.62,1.37,1.37,20000,162.0,162.0,137.0,137.0,200,0.0,1.0
2000-05-26,1.37,1.69,1.37,1.69,30000,137.0,169.0,137.0,169.0,300,0.0,1.0
2000-05-30,1.41,1.44,1.31,1.44,40000,141.0,144.0,131.0,144.0,400,0.0,1.0
2000-05-31,1.5,1.5,1.31,1.31,50000,150.0,150.0,131.0,131.0,500,0.0,1.0
2000-06-01,1.81,2.0,1.5,1.56,70000,181.0,200.0,150.0,156.0,700,0.0,1.0
2000-06-02,1.87,2.03,1.75,1.75,20000,187.0,203.0,175.0,175.0,200,0.0,1.0
2000-06-05,2.0,2.03,1.87,1.87,0,200.0,203.0,187.0,187.0,0,0.0,1.0
2000-06-06,2.0,2.0,1.75,1.75,0,200.0,200.0,175.0,175.0,0,0.0,1.0
2000-06-07,1.81,2.0,1.81,2.0,0,181.0,200.0,181.0,200.0,0,0.0,1.0
2000-06-08,1.81,1.94,1.81,1.81,0,181.0,194.0,181.0,181.0,0,0.0,1.0
2000-06-09,1.91,1.91,1.81,1.81,20000,191.0,191.0,181.0,181.0,200,0.0,1.0
2000-06-12,1.94,2.03,1.87,1.87,10000,194.0,203.0,187.0,187.0,100,0.0,1.0
2000-06-13,2.09,2.19,1.97,2.03,90000,209.0,219.0,197.0,203.0,900,0.0,1.0
2000-06-14,1.94,2.06,1.87,2.06,50000,194.0,206.0,187.0,206.0,500,0.0,1.0
2000-06-15,1.62,1.87,1.62,1.87,50000,162.0,187.0,162.0,187.0,500,0.0,1.0
2000-06-16,1.56,1.66,1.56,1.59,10000,156.0,166.0,156.0,159.0,100,0.0,1.0
2000-06-19,1.53,1.62,1.5,1.56,60000,153.0,162.0,150.0,156.0,600,0.0,1.0
2000-06-20,1.53,1.59,1.47,1.56,110000,153.0,159.0,147.0,156.0,1100,0.0,1.0
2000-06-21,1.34,1.47,1.34,1.47,50000,134.0,147.0,134.0,147.0,500,0.0,1.0
2000-06-22,1.41,1.5,1.37,1.37,20000,141.0,150.0,137.0,137.0,200,0.0,1.0
2000-06-23,1.37,1.53,1.37,1.47,40000,137.0,153.0,137.0,147.0,400,0.0,1.0
2000-06-26,1.31,1.41,1.2,1.37,100000,131.0,141.0,120.0,137.0,1000,0.0,1.0
2000-06-27,1.34,1.41,1.34,1.37,20000,134.0,141.0,134.0,137.0,200,0.0,1.0
2000-06-28,1.75,1.91,1.34,1.34,40000,175.0,191.0,134.0,134.0,400,0.0,1.0
2000-06-29,1.87,1.91,1.69,1.87,30000,187.0,191.0,169.0,187.0,300,0.0,1.0
2000-06-30,1.81,1.87,1.62,1.87,20000,181.0,187.0,162.0,187.0,200,0.0,1.0
2000-07-03,1.5,1.69,1.5,1.69,40000,150.0,169.0,150.0,169.0,400,0.0,1.0
2000-07-05,1.37,1.5,1.37,1.5,30000,137.0,150.0,137.0,150.0,300,0.0,1.0
2000-07-06,1.44,1.5,1.44,1.5,30000,144.0,150.0,144.0,150.0,300,0.0,1.0
2000-07-07,1.44,1.44,1.31,1.37,10000,144.0,144.0,131.0,137.0,100,0.0,1.0
2000-07-10,1.59,1.59,1.37,1.53,10000,159.0,159.0,137.0,153.0,100,0.0,1.0
2000-07-11,1.56,1.62,1.37,1.44,60000,156.0,162.0,137.0,144.0,600,0.0,1.0
2000-07-12,1.62,1.62,1.37,1.56,20000,162.0,162.0,137.0,156.0,200,0.0,1.0
2000-07-13,1.62,1.62,1.37,1.37,80000,162.0,162.0,137.0,137.0,800,0.0,1.0
2000-07-14,1.44,1.62,1.44,1.62,70000,144.0,162.0,144.0,162.0,700,0.0,1.0
2000-07-17,1.37,1.53,1.37,1.53,50000,137.0,153.0,137.0,153.0,500,0.0,1.0
2000-07-18,1.41,1.44,1.31,1.44,80000,141.0,144.0,131.0,144.0,800,0.0,1.0
2000-07-19,1.41,1.44,1.31,1.37,70000,141.0,144.0,131.0,137.0,700,0.0,1.0
2000-07-20,1.31,1.41,1.31,1.41,0,131.0,141.0,131.0,141.0,0,0.0,1.0
2000-07-21,1.41,1.41,1.31,1.37,20000,141.0,141.0,131.0,137.0,200,0.0,1.0
2000-07-24,1.31,1.41,1.19,1.41,70000,131.0,141.0,119.0,141.0,700,0.0,1.0
2000-07-25,1.19,1.31,1.12,1.22,20000,119.0,131.0,112.0,122.0,200,0.0,1.0
2000-07-26,1.25,1.25,1.16,1.25,0,125.0,125.0,116.0,125.0,0,0.0,1.0
2000-07-27,1.25,1.31,1.12,1.31,80000,125.0,131.0,112.0,131.0,800,0.0,1.0
2000-07-28,1.22,1.25,1.06,1.19,30000,122.0,125.0,106.0,119.0,300,0.0,1.0
2000-07-31,1.22,1.25,1.09,1.09,10000,122.0,125.0,109.0,109.0,100,0.0,1.0
2000-08-01,1.12,1.25,1.09,1.25,20000,112.0,125.0,109.0,125.0,200,0.0,1.0
2000-08-02,1.09,1.19,1.06,1.12,30000,109.0,119.0,106.0,112.0,300,0.0,1.0
2000-08-03,1.19,1.19,1.09,1.16,0,119.0,119.0,109.0,116.0,0,0.0,1.0
2000-08-04,1.12,1.19,1.06,1.19,20000,112.0,119.0,106.0,119.0,200,0.0,1.0
2000-08-07,1.06,1.12,1.03,1.12,10000,106.0,112.0,103.0,112.0,100,0.0,1.0
2000-08-08,1.06,1.19,1.06,1.16,40000,106.0,119.0,106.0,116.0,400,0.0,1.0
2000-08-09,1.06,1.09,1.06,1.06,0,106.0,109.0,106.0,106.0,0,0.0,1.0
2000-08-10,1.09,1.12,1.06,1.06,0,109.0,112.0,106.0,106.0,0,0.0,1.0
2000-08-11,1.03,1.12,1.03,1.12,20000,103.0,112.0,103.0,112.0,200,0.0,1.0
2000-08-14,0.97,1.06,0.94,1.03,50000,97.0,106.0,94.0,103.0,500,0.0,1.0
2000-08-15,1.06,1.06,0.98,1.0,30000,106.0,106.0,98.0,100.0,300,0.0,1.0
2000-08-16,1.0,1.03,0.94,1.0,100000,100.0,103.0,94.0,100.0,1000,0.0,1.0
2000-08-17,1.06,1.09,0.94,1.03,10000,106.0,109.0,94.0,103.0,100,0.0,1.0
2000-08-18,1.02,1.06,0.91,0.94,20000,102.0,106.0,91.0,94.0,200,0.0,1.0
2000-08-21,1.0,1.03,0.91,0.91,30000,100.0,103.0,91.0,91.0,300,0.0,1.0
2000-08-22,0.97,1.06,0.94,1.0,110000,97.0,106.0,94.0,100.0,1100,0.0,1.0
2000-08-23,1.0,1.0,0.94,1.0,20000,100.0,100.0,94.0,100.0,200,0.0,1.0
2000-08-24,1.03,1.03,0.97,1.0,40000,103.0,103.0,97.0,100.0,400,0.0,1.0
2000-08-25,1.0,1.06,0.97,1.06,60000,100.0,106.0,97.0,106.0,600,0.0,1.0
2000-08-28,1.0,1.03,0.97,0.97,0,100.0,103.0,97.0,97.0,0,0.0,1.0
2000-08-29,1.0,1.03,0.97,1.03,50000,100.0,103.0,97.0,103.0,500,0.0,1.0
2000-08-30,1.06,1.06,0.97,0.97,0,106.0,106.0,97.0,97.0,0,0.0,1.0
2000-08-31,1.0,1.06,0.97,0.97,160000,100.0,106.0,97.0,97.0,1600,0.0,1.0
2000-09-01,1.0,1.05,0.98,1.0,50000,100.0,105.0,98.0,100.0,500,0.0,1.0
2000-09-05,1.03,1.03,0.97,1.0,40000,103.0,103.0,97.0,100.0,400,0.0,1.0
2000-09-06,1.03,1.03,0.97,1.03,0,103.0,103.0,97.0,103.0,0,0.0,1.0
2000-09-07,1.06,1.06,0.97,1.03,40000,106.0,106.0,97.0,103.0,400,0.0,1.0
2000-09-08,1.03,1.03,0.97,0.97,0,103.0,103.0,97.0,97.0,0,0.0,1.0
2000-09-11,1.06,1.12,1.0,1.03,130000,106.0,112.0,100.0,103.0,1300,0.0,1.0
2000-09-12,1.03,1.03,1.0,1.03,90000,103.0,103.0,100.0,103.0,900,0.0,1.0
2000-09-13,1.09,1.09,0.97,1.0,130000,109.0,109.0,97.0,100.0,1300,0.0,1.0
2000-09-14,1.02,1.09,1.0,1.09,190000,102.0,109.0,100.0,109.0,1900,0.0,1.0
2000-09-15,1.02,1.06,0.94,1.06,10000,102.0,106.0,94.0,106.0,100,0.0,1.0
2000-09-18,1.12,1.12,1.02,1.02,100000,112.0,112.0,102.0,102.0,1000,0.0,1.0
2000-09-19,1.22,1.25,1.09,1.12,50000,122.0,125.0,109.0,112.0,500,0.0,1.0
2000-09-20,1.31,1.75,1.19,1.25,270000,131.0,175.0,119.0,125.0,2700,0.0,1.0
2000-09-21,1.31,1.34,1.09,1.25,110000,131.0,134.0,109.0,125.0,1100,0.0,1.0
2000-09-22,1.22,1.31,1.12,1.31,20000,122.0,131.0,112.0,131.0,200,0.0,1.0
2000-09-25,1.31,1.41,1.25,1.31,30000,131.0,141.0,125.0,131.0,300,0.0,1.0
2000-09-26,1.75,1.75,1.37,1.41,60000,175.0,175.0,137.0,141.0,600,0.0,1.0
2000-09-27,1.72,1.75,1.5,1.75,40000,172.0,175.0,150.0,175.0,400,0.0,1.0
2000-09-28,1.62,1.75,1.53,1.56,40000,162.0,175.0,153.0,156.0,400,0.0,1.0
2000-09-29,1.5,1.62,1.47,1.59,30000,150.0,162.0,147.0,159.0,300,0.0,1.0
2000-10-02,1.28,1.56,1.28,1.5,70000,128.0,156.0,128.0,150.0,700,0.0,1.0
2000-10-03,1.56,1.56,1.28,1.44,70000,156.0,156.0,128.0,144.0,700,0.0,1.0
2000-10-04,1.28,1.53,1.28,1.53,80000,128.0,153.0,128.0,153.0,800,0.0,1.0
2000-10-05,1.28,1.5,1.25,1.28,110000,128.0,150.0,125.0,128.0,1100,0.0,1.0
2000-10-06,1.37,1.37,1.12,1.37,40000,137.0,137.0,112.0,137.0,400,0.0,1.0
2000-10-09,1.25,1.47,1.19,1.44,70000,125.0,147.0,119.0,144.0,700,0.0,1.0
2000-10-10,1.19,1.37,1.19,1.31,20000,119.0,137.0,119.0,131.0,200,0.0,1.0
2000-10-11,1.28,1.34,1.19,1.19,10000,128.0,134.0,119.0,119.0,100,0.0,1.0
2000-10-12,1.06,1.31,1.06,1.31,50000,106.0,131.0,106.0,131.0,500,0.0,1.0
2000-10-13,1.22,1.22,1.03,1.16,50000,122.0,122.0,103.0,116.0,500,0.0,1.0
2000-10-16,1.31,1.34,1.25,1.25,80000,131.0,134.0,125.0,125.0,800,0.0,1.0
2000-10-17,1.31,1.37,1.31,1.31,40000,131.0,137.0,131.0,131.0,400,0.0,1.0
2000-10-18,1.37,1.78,1.31,1.48,110000,137.0,178.0,131.0,148.0,1100,0.0,1.0
2000-10-19,1.28,1.5,1.28,1.37,40000,128.0,150.0,128.0,137.0,400,0.0,1.0
2000-10-20,1.28,1.37,1.28,1.37,10000,128.0,137.0,128.0,137.0,100,0.0,1.0
2000-10-23,1.37,1.37,1.28,1.37,10000,137.0,137.0,128.0,137.0,100,0.0,1.0
2000-10-24,1.31,1.37,1.28,1.28,30000,131.0,137.0,128.0,128.0,300,0.0,1.0
2000-10-25,1.31,1.44,1.31,1.37,20000,131.0,144.0,131.0,137.0,200,0.0,1.0
2000-10-26,1.28,1.41,1.28,1.31,10000,128.0,141.0,128.0,131.0,100,0.0,1.0
2000-10-27,1.34,1.37,1.28,1.28,10000,134.0,137.0,128.0,128.0,100,0.0,1.0
2000-10-30,1.31,1.34,1.25,1.34,10000,131.0,134.0,125.0,134.0,100,0.0,1.0
2000-10-31,1.28,1.31,1.25,1.31,10000,128.0,131.0,125.0,131.0,100,0.0,1.0
2000-11-01,1.28,1.28,1.16,1.28,10000,128.0,128.0,116.0,128.0,100,0.0,1.0
2000-11-02,1.28,1.28,1.12,1.28,30000,128.0,128.0,112.0,128.0,300,0.0,1.0
2000-11-03,1.28,1.31,1.22,1.28,30000,128.0,131.0,122.0,128.0,300,0.0,1.0
2000-11-06,1.31,1.37,1.25,1.31,100000,131.0,137.0,125.0,131.0,1000,0.0,1.0
2000-11-07,1.31,1.31,1.28,1.28,80000,131.0,131.0,128.0,128.0,800,0.0,1.0
2000-11-08,1.25,1.28,1.25,1.28,40000,125.0,128.0,125.0,128.0,400,0.0,1.0
2000-11-09,1.25,1.28,1.22,1.28,10000,125.0,128.0,122.0,128.0,100,0.0,1.0
2000-11-10,1.22,1.28,1.22,1.25,10000,122.0,128.0,122.0,125.0,100,0.0,1.0
2000-11-13,1.19,1.28,1.19,1.22,0,119.0,128.0,119.0,122.0,0,0.0,1.0
2000-11-14,1.28,1.28,1.22,1.25,10000,128.0,128.0,122.0,125.0,100,0.0,1.0
2000-11-15,1.28,1.28,1.22,1.28,0,128.0,128.0,122.0,128.0,0,0.0,1.0
2000-11-16,1.25,1.28,1.19,1.25,10000,125.0,128.0,119.0,125.0,100,0.0,1.0
2000-11-17,1.06,1.25,1.06,1.25,50000,106.0,125.0,106.0,125.0,500,0.0,1.0
2000-11-20,1.03,1.09,1.03,1.03,10000,103.0,109.0,103.0,103.0,100,0.0,1.0
2000-11-21,1.06,1.06,0.97,1.0,50000,106.0,106.0,97.0,100.0,500,0.0,1.0
2000-11-22,1.06,1.06,0.97,0.97,20000,106.0,106.0,97.0,97.0,200,0.0,1.0
2000-11-24,1.03,1.06,0.97,0.97,10000,103.0,106.0,97.0,97.0,100,0.0,1.0
2000-11-27,1.12,1.12,0.97,1.03,20000,112.0,112.0,97.0,103.0,200,0.0,1.0
2000-11-28,1.02,1.12,1.0,1.06,10000,102.0,112.0,100.0,106.0,100,0.0,1.0
2000-11-29,1.03,1.09,0.97,1.09,0,103.0,109.0,97.0,109.0,0,0.0,1.0
2000-11-30,1.0,1.03,0.97,0.97,40000,100.0,103.0,97.0,97.0,400,0.0,1.0
2000-12-01,1.03,1.03,0.97,1.03,0,103.0,103.0,97.0,103.0,0,0.0,1.0
2000-12-04,0.97,1.03,0.97,0.97,10000,97.0,103.0,97.0,97.0,100,0.0,1.0
2000-12-05,0.97,1.0,0.97,1.0,10000,97.0,100.0,97.0,100.0,100,0.0,1.0
2000-12-06,1.03,1.03,0.97,0.97,30000,103.0,103.0,97.0,97.0,300,0.0,1.0
2000-12-07,0.94,1.0,0.87,0.97,20000,94.0,100.0,87.0,97.0,200,0.0,1.0
2000-12-08,1.0,1.0,0.84,0.87,30000,100.0,100.0,84.0,87.0,300,0.0,1.0
2000-12-11,0.97,1.0,0.87,1.0,30000,97.0,100.0,87.0,100.0,300,0.0,1.0
2000-12-12,0.94,0.94,0.84,0.87,10000,94.0,94.0,84.0,87.0,100,0.0,1.0
2000-12-13,0.87,1.0,0.84,0.84,10000,87.0,100.0,84.0,84.0,100,0.0,1.0
2000-12-14,0.97,0.97,0.81,0.87,80000,97.0,97.0,81.0,87.0,800,0.0,1.0
2000-12-15,0.87,0.94,0.81,0.94,20000,87.0,94.0,81.0,94.0,200,0.0,1.0
2000-12-18,0.81,0.87,0.77,0.78,50000,81.0,87.0,77.0,78.0,500,0.0,1.0
2000-12-19,0.87,0.87,0.77,0.77,40000,87.0,87.0,77.0,77.0,400,0.0,1.0
2000-12-20,0.81,0.87,0.75,0.78,60000,81.0,87.0,75.0,78.0,600,0.0,1.0
2000-12-21,0.81,0.87,0.75,0.78,40000,81.0,87.0,75.0,78.0,400,0.0,1.0
2000-12-22,0.81,0.81,0.72,0.75,70000,81.0,81.0,72.0,75.0,700,0.0,1.0
2000-12-26,0.87,0.87,0.66,0.78,140000,87.0,87.0,66.0,78.0,1400,0.0,1.0
2000-12-27,0.84,0.84,0.69,0.81,70000,84.0,84.0,69.0,81.0,700,0.0,1.0
2000-12-28,0.87,0.94,0.75,0.75,60000,87.0,94.0,75.0,75.0,600,0.0,1.0
2000-12-29,0.94,1.0,0.78,0.78,170000,94.0,100.0,78.0,78.0,1700,0.0,1.0
2001-01-02,1.02,1.093,0.875,0.937,108800,102.0,109.3,87.5,93.7,1088,0.0,1.0
2001-01-03,1.062,1.093,0.968,1.02,130200,106.2,109.3,96.8,102.0,1302,0.0,1.0
2001-01-04,1.25,1.25,1.0,1.031,83400,125.0,125.0,100.0,103.1,834,0.0,1.0
2001-01-05,1.187,1.281,1.062,1.281,65800,118.7,128.1,106.2,128.1,658,0.0,1.0
2001-01-08,1.218,1.281,1.156,1.187,27000,121.8,128.1,115.6,118.7,270,0.0,1.0
2001-01-09,1.218,1.218,1.156,1.156,19400,121.8,121.8,115.6,115.6,194,0.0,1.0
2001-01-10,1.187,1.218,1.156,1.187,26500,118.7,121.8,115.6,118.7,265,0.0,1.0
2001-01-11,1.218,1.25,1.125,1.156,57400,121.8,125.0,112.5,115.6,574,0.0,1.0
2001-01-12,1.25,1.25,1.187,1.25,39000,125.0,125.0,118.7,125.0,390,0.0,1.0
2001-01-16,1.25,1.312,1.187,1.281,84100,125.0,131.2,118.7,128.1,841,0.0,1.0
2001-01-17,1.218,1.281,1.187,1.218,58300,121.8,128.1,118.7,121.8,583,0.0,1.0
2001-01-18,1.218,1.312,1.187,1.25,52700,121.8,131.2,118.7,125.0,527,0.0,1.0
2001-01-19,1.156,1.25,1.125,1.25,31900,115.6,125.0,112.5,125.0,319,0.0,1.0
2001-01-22,1.25,1.281,1.187,1.187,101600,125.0,128.1,118.7,118.7,1016,0.0,1.0
2001-01-23,1.25,1.281,1.187,1.25,124900,125.0,128.1,118.7,125.0,1249,0.0,1.0
2001-01-24,1.218,1.281,1.218,1.218,13100,121.8,128.1,121.8,121.8,131,0.0,1.0
2001-01-25,1.25,1.26,1.218,1.218,12000,125.0,126.0,121.8,121.8,120,0.0,1.0
2001-01-26,1.2,1.281,1.125,1.218,35100,120.0,128.1,112.5,121.8,351,0.0,1.0
2001-01-29,1.187,1.187,1.125,1.187,10800,118.7,118.7,112.5,118.7,108,0.0,1.0
2001-01-30,1.125,1.187,1.125,1.125,10200,112.5,118.7,112.5,112.5,102,0.0,1.0
2001-01-31,1.125,1.187,1.093,1.125,43000,112.5,118.7,109.3,112.5,430,0.0,1.0
2001-02-01,1.156,1.187,1.093,1.125,37500,115.6,118.7,109.3,112.5,375,0.0,1.0
2001-02-02,1.093,1.156,1.093,1.093,22000,109.3,115.6,109.3,109.3,220,0.0,1.0
2001-02-05,1.125,1.218,1.062,1.093,63900,112.5,121.8,106.2,109.3,639,0.0,1.0
2001-02-06,1.125,1.25,1.062,1.125,31600,112.5,125.0,106.2,112.5,316,0.0,1.0
2001-02-07,1.125,1.218,1.125,1.125,33000,112.5,121.8,112.5,112.5,330,0.0,1.0
2001-02-08,1.125,1.125,1.125,1.125,4500,112.5,112.5,112.5,112.5,45,0.0,1.0
2001-02-09,1.125,1.187,1.125,1.187,22300,112.5,118.7,112.5,118.7,223,0.0,1.0
2001-02-12,1.062,1.125,1.031,1.125,21200,106.2,112.5,103.1,112.5,212,0.0,1.0
2001-02-13,1.062,1.125,1.031,1.031,35400,106.2,112.5,103.1,103.1,354,0.0,1.0
2001-02-14,1.12,1.12,1.031,1.12,2700,112.0,112.0,103.1,112.0,27,0.0,1.0
2001-02-15,1.125,1.125,1.0,1.12,52900,112.5,112.5,100.0,112.0,529,0.0,1.0
2001-02-16,1.156,1.187,1.031,1.031,67200,115.6,118.7,103.1,103.1,672,0.0,1.0
2001-02-20,1.093,1.187,1.093,1.187,14000,109.3,118.7,109.3,118.7,140,0.0,1.0
2001-02-21,1.031,1.093,1.031,1.093,12300,103.1,109.3,103.1,109.3,123,0.0,1.0
2001-02-22,1.031,1.031,1.031,1.031,5300,103.1,103.1,103.1,103.1,53,0.0,1.0
2001-02-23,0.906,1.0,0.906,1.0,46400,90.6,100.0,90.6,100.0,464,0.0,1.0
2001-02-26,1.031,1.031,0.906,0.906,44100,103.1,103.1,90.6,90.6,441,0.0,1.0
2001-02-27,1.125,1.187,1.093,1.093,48300,112.5,118.7,109.3,109.3,483,0.0,1.0
2001-02-28,1.187,1.25,1.062,1.187,76700,118.7,125.0,106.2,118.7,767,0.0,1.0
2001-03-01,1.437,1.437,1.156,1.25,179400,143.7,143.7,115.6,125.0,1794,0.0,1.0
2001-03-02,1.5,1.75,1.406,1.468,196600,150.0,175.0,140.6,146.8,1966,0.0,1.0
2001-03-05,1.687,1.781,1.437,1.687,214800,168.7,178.1,143.7,168.7,2148,0.0,1.0
2001-03-06,1.718,1.75,1.687,1.718,191900,171.8,175.0,168.7,171.8,1919,0.0,1.0
2001-03-07,1.625,1.75,1.562,1.687,151800,162.5,175.0,156.2,168.7,1518,0.0,1.0
2001-03-08,1.593,1.656,1.531,1.625,58100,159.3,165.6,153.1,162.5,581,0.0,1.0
2001-03-09,1.468,1.562,1.468,1.562,72500,146.8,156.2,146.8,156.2,725,0.0,1.0
2001-03-12,1.56,1.625,1.45,1.45,108700,156.0,162.5,145.0,145.0,1087,0.0,1.0
2001-03-13,1.406,1.531,1.406,1.48,86500,140.6,153.1,140.6,148.0,865,0.0,1.0
2001-03-14,1.406,1.468,1.375,1.468,95800,140.6,146.8,137.5,146.8,958,0.0,1.0
2001-03-15,1.281,1.5,1.281,1.437,102400,128.1,150.0,128.1,143.7,1024,0.0,1.0
2001-03-16,1.312,1.343,1.281,1.281,18200,131.2,134.3,128.1,128.1,182,0.0,1.0
2001-03-19,1.25,1.31,1.25,1.31,0,125.0,131.0,125.0,131.0,0,0.0,1.0
2001-03-20,1.16,1.25,1.16,1.25,10000,116.0,125.0,116.0,125.0,100,0.0,1.0
2001-03-21,1.06,1.22,1.0,1.19,80000,106.0,122.0,100.0,119.0,800,0.0,1.0
2001-03-22,1.125,1.125,1.031,1.094,30600,112.5,112.5,103.1,109.4,306,0.0,1.0
2001-03-23,1.25,1.313,1.125,1.156,41700,125.0,131.3,112.5,115.6,417,0.0,1.0
2001-03-26,1.25,1.375,1.218,1.312,39500,125.0,137.5,121.8,131.2,395,0.0,1.0
2001-03-27,1.25,1.281,1.219,1.25,24900,125.0,128.1,121.9,125.0,249,0.0,1.0
2001-03-28,1.156,1.281,1.07,1.25,96200,115.6,128.1,107.0,125.0,962,0.0,1.0
2001-03-29,1.23,1.312,1.089,1.125,57200,123.0,131.2,108.9,112.5,572,0.0,1.0
2001-03-30,1.187,1.25,1.187,1.218,19100,118.7,125.0,118.7,121.8,191,0.0,1.0
2001-04-02,1.219,1.281,1.156,1.25,81800,121.9,128.1,115.6,125.0,818,0.0,1.0
2001-04-03,1.187,1.187,1.093,1.156,22400,118.7,118.7,109.3,115.6,224,0.0,1.0
2001-04-04,1.125,1.156,1.125,1.125,23500,112.5,115.6,112.5,112.5,235,0.0,1.0
2001-04-05,1.16,1.218,1.125,1.179,60200,116.0,121.8,112.5,117.9,602,0.0,1.0
2001-04-06,1.14,1.171,1.109,1.171,27800,114.0,117.1,110.9,117.1,278,0.0,1.0
2001-04-09,1.09,1.17,1.07,1.1,41500,109.0,117.0,107.0,110.0,415,0.0,1.0
2001-04-10,1.06,1.1,1.05,1.1,126100,106.0,110.0,105.0,110.0,1261,0.0,1.0
2001-04-11,1.11,1.15,1.05,1.05,98200,111.0,115.0,105.0,105.0,982,0.0,1.0
2001-04-12,1.12,1.14,1.1,1.12,40000,112.0,114.0,110.0,112.0,400,0.0,1.0
2001-04-16,1.05,1.12,1.05,1.12,29400,105.0,112.0,105.0,112.0,294,0.0,1.0
2001-04-17,1.04,1.05,1.02,1.04,9700,104.0,105.0,102.0,104.0,97,0.0,1.0
2001-04-18,1.09,1.09,1.04,1.04,25200,109.0,109.0,104.0,104.0,252,0.0,1.0
2001-04-19,1.08,1.1,1.06,1.07,15700,108.0,110.0,106.0,107.0,157,0.0,1.0
2001-04-20,1.12,1.12,1.07,1.11,27600,112.0,112.0,107.0,111.0,276,0.0,1.0
2001-04-23,1.09,1.11,1.07,1.08,38300,109.0,111.0,107.0,108.0,383,0.0,1.0
2001-04-24,1.09,1.1,1.09,1.09,32000,109.0,110.0,109.0,109.0,320,0.0,1.0
2001-04-25,1.09,1.1,1.08,1.1,13400,109.0,110.0,108.0,110.0,134,0.0,1.0
2001-04-26,1.03,1.09,0.99,1.08,62000,103.0,109.0,99.0,108.0,620,0.0,1.0
2001-04-27,1.12,1.12,0.99,1.01,63400,112.0,112.0,99.0,101.0,634,0.0,1.0
2001-04-30,1.08,1.12,1.04,1.09,17800,108.0,112.0,104.0,109.0,178,0.0,1.0
2001-05-01,1.0,1.07,1.0,1.04,77200,100.0,107.0,100.0,104.0,772,0.0,1.0
2001-05-02,1.05,1.05,0.99,0.99,16300,105.0,105.0,99.0,99.0,163,0.0,1.0
2001-05-03,1.03,1.05,0.99,1.05,45600,103.0,105.0,99.0,105.0,456,0.0,1.0
2001-05-04,1.02,1.05,1.02,1.04,59000,102.0,105.0,102.0,104.0,590,0.0,1.0
2001-05-07,1.04,1.04,1.01,1.03,13400,104.0,104.0,101.0,103.0,134,0.0,1.0
2001-05-08,1.03,1.04,1.0,1.04,29200,103.0,104.0,100.0,104.0,292,0.0,1.0
2001-05-09,1.02,1.04,1.0,1.04,27100,102.0,104.0,100.0,104.0,271,0.0,1.0
2001-05-10,1.02,1.02,1.0,1.0,15800,102.0,102.0,100.0,100.0,158,0.0,1.0
2001-05-11,1.02,1.03,1.0,1.03,19000,102.0,103.0,100.0,103.0,190,0.0,1.0
2001-05-14,1.02,1.02,0.99,0.99,3000,102.0,102.0,99.0,99.0,30,0.0,1.0
2001-05-15,0.94,1.01,0.94,0.99,73000,94.0,101.0,94.0,99.0,730,0.0,1.0
2001-05-16,1.0,1.0,0.94,0.94,7000,100.0,100.0,94.0,94.0,70,0.0,1.0
2001-05-17,1.0,1.0,0.93,1.0,7700,100.0,100.0,93.0,100.0,77,0.0,1.0
2001-05-18,1.0,1.0,0.93,1.0,15900,100.0,100.0,93.0,100.0,159,0.0,1.0
2001-05-21,0.98,1.0,0.95,1.0,20000,98.0,100.0,95.0,100.0,200,0.0,1.0
2001-05-22,0.99,1.0,0.95,1.0,40700,99.0,100.0,95.0,100.0,407,0.0,1.0
2001-05-23,0.98,0.99,0.93,0.98,19100,98.0,99.0,93.0,98.0,191,0.0,1.0
2001-05-24,0.99,0.99,0.98,0.99,13900,99.0,99.0,98.0,99.0,139,0.0,1.0
2001-05-25,1.0,1.0,0.95,0.99,45100,100.0,100.0,95.0,99.0,451,0.0,1.0
2001-05-29,1.0,1.0,0.96,1.0,61000,100.0,100.0,96.0,100.0,610,0.0,1.0
2001-05-30,0.99,1.0,0.93,1.0,23600,99.0,100.0,93.0,100.0,236,0.0,1.0
2001-05-31,0.98,0.98,0.98,0.98,7500,98.0,98.0,98.0,98.0,75,0.0,1.0
2001-06-01,0.9,0.98,0.9,0.98,100000,90.0,98.0,90.0,98.0,1000,0.0,1.0
2001-06-04,0.82,0.9,0.74,0.9,222800,82.0,90.0,74.0,90.0,2228,0.0,1.0
2001-06-05,0.92,0.94,0.81,0.85,152300,92.0,94.0,81.0,85.0,1523,0.0,1.0
2001-06-06,0.88,0.9,0.86,0.9,66900,88.0,90.0,86.0,90.0,669,0.0,1.0
2001-06-07,0.88,0.92,0.84,0.88,37400,88.0,92.0,84.0,88.0,374,0.0,1.0
2001-06-08,0.86,0.88,0.84,0.86,53000,86.0,88.0,84.0,86.0,530,0.0,1.0
2001-06-11,0.85,0.87,0.82,0.87,69600,85.0,87.0,82.0,87.0,696,0.0,1.0
2001-06-12,0.84,0.85,0.79,0.85,58800,84.0,85.0,79.0,85.0,588,0.0,1.0
2001-06-13,0.814,0.84,0.755,0.84,48800,81.4,84.0,75.5,84.0,488,0.0,1.0
2001-06-14,0.79,0.81,0.75,0.81,38700,79.0,81.0,75.0,81.0,387,0.0,1.0
2001-06-15,0.77,0.79,0.76,0.79,18300,77.0,79.0,76.0,79.0,183,0.0,1.0
2001-06-18,0.81,0.82,0.76,0.77,80000,81.0,82.0,76.0,77.0,800,0.0,1.0
2001-06-19,0.78,0.81,0.76,0.81,60000,78.0,81.0,76.0,81.0,600,0.0,1.0
2001-06-20,0.8,0.83,0.775,0.83,38100,80.0,83.0,77.5,83.0,381,0.0,1.0
2001-06-21,0.8,0.8,0.77,0.8,4000,80.0,80.0,77.0,80.0,40,0.0,1.0
2001-06-22,0.83,0.84,0.76,0.8,16400,83.0,84.0,76.0,80.0,164,0.0,1.0
2001-06-25,0.84,0.85,0.8,0.83,42900,84.0,85.0,80.0,83.0,429,0.0,1.0
2001-06-26,0.82,0.84,0.8,0.84,26100,82.0,84.0,80.0,84.0,261,0.0,1.0
2001-06-27,0.8,0.8,0.79,0.8,17000,80.0,80.0,79.0,80.0,170,0.0,1.0
2001-06-28,0.8,0.81,0.78,0.8,23100,80.0,81.0,78.0,80.0,231,0.0,1.0
2001-06-29,0.82,0.82,0.79,0.8,24400,82.0,82.0,79.0,80.0,244,0.0,1.0
2001-07-02,0.81,0.82,0.79,0.82,11800,81.0,82.0,79.0,82.0,118,0.0,1.0
2001-07-03,0.81,0.81,0.79,0.79,15900,81.0,81.0,79.0,79.0,159,0.0,1.0
2001-07-05,0.8,0.8,0.78,0.79,10000,80.0,80.0,78.0,79.0,100,0.0,1.0
2001-07-06,0.8,0.81,0.75,0.8,10000,80.0,81.0,75.0,80.0,100,0.0,1.0
2001-07-09,0.8,0.81,0.77,0.8,35600,80.0,81.0,77.0,80.0,356,0.0,1.0
2001-07-10,0.82,0.82,0.75,0.75,20000,82.0,82.0,75.0,75.0,200,0.0,1.0
2001-07-11,0.79,0.79,0.76,0.76,8700,79.0,79.0,76.0,76.0,87,0.0,1.0
2001-07-12,0.77,0.77,0.76,0.76,6300,77.0,77.0,76.0,76.0,63,0.0,1.0
2001-07-13,0.745,0.77,0.74,0.77,31900,74.5,77.0,74.0,77.0,319,0.0,1.0
2001-07-16,0.79,0.79,0.745,0.745,14900,79.0,79.0,74.5,74.5,149,0.0,1.0
2001-07-17,0.78,0.79,0.76,0.79,17100,78.0,79.0,76.0,79.0,171,0.0,1.0
2001-07-18,0.78,0.78,0.77,0.78,3900,78.0,78.0,77.0,78.0,39,0.0,1.0
2001-07-19,0.78,0.78,0.77,0.78,13800,78.0,78.0,77.0,78.0,138,0.0,1.0
2001-07-20,0.76,0.77,0.74,0.77,33100,76.0,77.0,74.0,77.0,331,0.0,1.0
2001-07-23,0.76,0.76,0.73,0.73,9200,76.0,76.0,73.0,73.0,92,0.0,1.0
2001-07-24,0.75,0.77,0.72,0.77,41900,75.0,77.0,72.0,77.0,419,0.0,1.0
2001-07-25,0.73,0.74,0.71,0.71,7500,73.0,74.0,71.0,71.0,75,0.0,1.0
2001-07-26,0.67,0.73,0.65,0.73,47500,67.0,73.0,65.0,73.0,475,0.0,1.0
2001-07-27,0.7,0.7,0.65,0.68,29000,70.0,70.0,65.0,68.0,290,0.0,1.0
2001-07-30,0.68,0.715,0.65,0.7,300700,68.0,71.5,65.0,70.0,3007,0.0,1.0
2001-07-31,0.665,0.71,0.63,0.65,238100,66.5,71.0,63.0,65.0,2381,0.0,1.0
2001-08-01,0.69,0.69,0.65,0.65,43000,69.0,69.0,65.0,65.0,430,0.0,1.0
2001-08-02,0.74,0.74,0.68,0.69,160700,74.0,74.0,68.0,69.0,1607,0.0,1.0
2001-08-03,0.84,0.84,0.74,0.75,188400,84.0,84.0,74.0,75.0,1884,0.0,1.0
2001-08-06,0.95,1.005,0.85,0.93,391700,95.0,100.5,85.0,93.0,3917,0.0,1.0
2001-08-07,1.05,1.05,0.97,0.98,255600,105.0,105.0,97.0,98.0,2556,0.0,1.0
2001-08-08,1.02,1.09,0.98,1.05,271000,102.0,109.0,98.0,105.0,2710,0.0,1.0
2001-08-09,1.0,1.02,0.96,0.98,89700,100.0,102.0,96.0,98.0,897,0.0,1.0
2001-08-10,0.98,1.01,0.95,1.01,64700,98.0,101.0,95.0,101.0,647,0.0,1.0
2001-08-13,0.89,0.97,0.85,0.97,66400,89.0,97.0,85.0,97.0,664,0.0,1.0
2001-08-14,0.8,0.88,0.76,0.85,64400,80.0,88.0,76.0,85.0,644,0.0,1.0
2001-08-15,0.72,0.74,0.69,0.72,82900,72.0,74.0,69.0,72.0,829,0.0,1.0
2001-08-16,0.73,0.73,0.7,0.73,19000,73.0,73.0,70.0,73.0,190,0.0,1.0
2001-08-17,0.74,0.74,0.72,0.72,31200,74.0,74.0,72.0,72.0,312,0.0,1.0
2001-08-20,0.74,0.74,0.74,0.74,50000,74.0,74.0,74.0,74.0,500,0.0,1.0
2001-08-21,0.69,0.7,0.65,0.7,41500,69.0,70.0,65.0,70.0,415,0.0,1.0
2001-08-22,0.68,0.69,0.66,0.69,33900,68.0,69.0,66.0,69.0,339,0.0,1.0
2001-08-23,0.68,0.68,0.64,0.66,24100,68.0,68.0,64.0,66.0,241,0.0,1.0
2001-08-24,0.68,0.68,0.62,0.64,31200,68.0,68.0,62.0,64.0,312,0.0,1.0
2001-08-27,0.74,0.74,0.66,0.68,116400,74.0,74.0,66.0,68.0,1164,0.0,1.0
2001-08-28,0.72,0.76,0.7,0.7,41800,72.0,76.0,70.0,70.0,418,0.0,1.0
2001-08-29,0.789,0.789,0.718,0.718,37000,78.9,78.9,71.8,71.8,370,0.0,1.0
2001-08-30,0.725,0.77,0.71,0.77,48700,72.5,77.0,71.0,77.0,487,0.0,1.0
2001-08-31,0.71,0.74,0.71,0.725,26700,71.0,74.0,71.0,72.5,267,0.0,1.0
2001-09-04,0.71,0.71,0.66,0.71,25400,71.0,71.0,66.0,71.0,254,0.0,1.0
2001-09-05,0.72,0.73,0.65,0.7,182500,72.0,73.0,65.0,70.0,1825,0.0,1.0
2001-09-06,0.79,0.79,0.73,0.73,110900,79.0,79.0,73.0,73.0,1109,0.0,1.0
2001-09-07,0.95,0.96,0.78,0.78,220500,95.0,96.0,78.0,78.0,2205,0.0,1.0
2001-09-10,0.81,0.96,0.81,0.9,60300,81.0,96.0,81.0,90.0,603,0.0,1.0
2001-09-17,0.77,0.84,0.75,0.8,64400,77.0,84.0,75.0,80.0,644,0.0,1.0
2001-09-18,0.71,0.75,0.7,0.72,41900,71.0,75.0,70.0,72.0,419,0.0,1.0
2001-09-19,0.67,0.72,0.65,0.72,73500,67.0,72.0,65.0,72.0,735,0.0,1.0
2001-09-20,0.7,0.7,0.64,0.7,57500,70.0,70.0,64.0,70.0,575,0.0,1.0
2001-09-21,0.63,0.7,0.6,0.7,88700,63.0,70.0,60.0,70.0,887,0.0,1.0
2001-09-24,0.65,0.65,0.59,0.63,35000,65.0,65.0,59.0,63.0,350,0.0,1.0
2001-09-25,0.65,0.65,0.65,0.65,20000,65.0,65.0,65.0,65.0,200,0.0,1.0
2001-09-26,0.66,0.66,0.61,0.64,20300,66.0,66.0,61.0,64.0,203,0.0,1.0
2001-09-27,0.64,0.66,0.6,0.66,28100,64.0,66.0,60.0,66.0,281,0.0,1.0
2001-09-28,0.6,0.64,0.57,0.64,40200,60.0,64.0,57.0,64.0,402,0.0,1.0
2001-10-01,0.525,0.6,0.52,0.6,93600,52.5,60.0,52.0,60.0,936,0.0,1.0
2001-10-02,0.6,0.6,0.51,0.53,134800,60.0,60.0,51.0,53.0,1348,0.0,1.0
2001-10-03,0.64,0.65,0.575,0.65,39100,64.0,65.0,57.5,65.0,391,0.0,1.0
2001-10-04,0.58,0.61,0.55,0.61,42400,58.0,61.0,55.0,61.0,424,0.0,1.0
2001-10-05,0.54,0.58,0.53,0.58,63200,54.0,58.0,53.0,58.0,632,0.0,1.0
2001-10-08,0.54,0.54,0.51,0.54,17900,54.0,54.0,51.0,54.0,179,0.0,1.0
2001-10-09,0.58,0.61,0.53,0.54,82000,58.0,61.0,53.0,54.0,820,0.0,1.0
2001-10-10,0.6,0.63,0.55,0.55,47000,60.0,63.0,55.0,55.0,470,0.0,1.0
2001-10-11,0.62,0.63,0.595,0.6,51200,62.0,63.0,59.5,60.0,512,0.0,1.0
2001-10-12,0.62,0.62,0.57,0.57,16500,62.0,62.0,57.0,57.0,165,0.0,1.0
2001-10-15,0.61,0.62,0.59,0.59,16500,61.0,62.0,59.0,59.0,165,0.0,1.0
2001-10-16,0.6,0.61,0.55,0.59,37400,60.0,61.0,55.0,59.0,374,0.0,1.0
2001-10-17,0.62,0.62,0.57,0.59,41500,62.0,62.0,57.0,59.0,415,0.0,1.0
2001-10-18,0.62,0.62,0.57,0.57,20100,62.0,62.0,57.0,57.0,201,0.0,1.0
2001-10-19,0.6,0.61,0.57,0.58,37400,60.0,61.0,57.0,58.0,374,0.0,1.0
2001-10-22,0.74,0.77,0.56,0.56,85100,74.0,77.0,56.0,56.0,851,0.0,1.0
2001-10-23,0.68,0.73,0.61,0.73,55500,68.0,73.0,61.0,73.0,555,0.0,1.0
2001-10-24,0.73,0.77,0.6,0.77,259300,73.0,77.0,60.0,77.0,2593,0.0,1.0
2001-10-25,0.72,0.77,0.67,0.73,206800,72.0,77.0,67.0,73.0,2068,0.0,1.0
2001-10-26,0.69,0.75,0.65,0.75,67600,69.0,75.0,65.0,75.0,676,0.0,1.0
2001-10-29,0.67,0.69,0.58,0.69,77200,67.0,69.0,58.0,69.0,772,0.0,1.0
2001-10-30,0.63,0.67,0.6,0.67,44100,63.0,67.0,60.0,67.0,441,0.0,1.0
2001-10-31,0.63,0.66,0.62,0.62,24100,63.0,66.0,62.0,62.0,241,0.0,1.0
2001-11-01,0.63,0.65,0.57,0.63,23400,63.0,65.0,57.0,63.0,234,0.0,1.0
2001-11-02,0.62,0.63,0.55,0.55,36000,62.0,63.0,55.0,55.0,360,0.0,1.0
2001-11-05,0.59,0.62,0.55,0.55,41200,59.0,62.0,55.0,55.0,412,0.0,1.0
2001-11-06,0.58,0.61,0.55,0.56,43100,58.0,61.0,55.0,56.0,431,0.0,1.0
2001-11-07,0.62,0.62,0.54,0.62,148200,62.0,62.0,54.0,62.0,1482,0.0,1.0
2001-11-08,0.6,0.62,0.54,0.62,77700,60.0,62.0,54.0,62.0,777,0.0,1.0
2001-11-09,0.55,0.6,0.54,0.55,122200,55.0,60.0,54.0,55.0,1222,0.0,1.0
2001-11-12,0.555,0.565,0.53,0.56,73100,55.5,56.5,53.0,56.0,731,0.0,1.0
2001-11-13,0.5117,0.5508,0.4883,0.5391,161600,51.17,55.08,48.83,53.91,1616,0.0,1.0
2001-11-14,0.5,0.54,0.49,0.52,89800,50.0,54.0,49.0,52.0,898,0.0,1.0
2001-11-15,0.46,0.51,0.44,0.51,127900,46.0,51.0,44.0,51.0,1279,0.0,1.0
2001-11-16,0.43,0.49,0.405,0.44,316300,43.0,49.0,40.5,44.0,3163,0.0,1.0
2001-11-19,0.45,0.45,0.4,0.435,207200,45.0,45.0,40.0,43.5,2072,0.0,1.0
2001-11-20,0.45,0.47,0.41,0.45,611300,45.0,47.0,41.0,45.0,6113,0.0,1.0
2001-11-21,0.41,0.46,0.385,0.46,315000,41.0,46.0,38.5,46.0,3150,0.0,1.0
2001-11-23,0.39,0.42,0.39,0.42,118100,39.0,42.0,39.0,42.0,1181,0.0,1.0
2001-11-26,0.39,0.42,0.37,0.41,843000,39.0,42.0,37.0,41.0,8430,0.0,1.0
2001-11-27,0.39,0.4,0.35,0.4,322500,39.0,40.0,35.0,40.0,3225,0.0,1.0
2001-11-28,0.34,0.39,0.28,0.39,1007800,34.0,39.0,28.0,39.0,10078,0.0,1.0
2001-11-29,0.37,0.38,0.32,0.34,597800,37.0,38.0,32.0,34.0,5978,0.0,1.0
2001-11-30,0.485,0.49,0.39,0.39,772900,48.5,49.0,39.0,39.0,7729,0.0,1.0
2001-12-03,0.57,0.57,0.5,0.57,776900,57.0,57.0,50.0,57.0,7769,0.0,1.0
2001-12-04,0.54,0.655,0.5,0.575,1136700,54.0,65.5,50.0,57.5,11367,0.0,1.0
2001-12-05,0.53,0.58,0.515,0.57,750900,53.0,58.0,51.5,57.0,7509,0.0,1.0
2001-12-06,0.45,0.5,0.44,0.5,596900,45.0,50.0,44.0,50.0,5969,0.0,1.0
2001-12-07,0.45,0.47,0.44,0.47,226500,45.0,47.0,44.0,47.0,2265,0.0,1.0
2001-12-10,0.44,0.48,0.43,0.45,213400,44.0,48.0,43.0,45.0,2134,0.0,1.0
2001-12-11,0.44,0.47,0.42,0.44,257100,44.0,47.0,42.0,44.0,2571,0.0,1.0
2001-12-12,0.43,0.47,0.395,0.43,373000,43.0,47.0,39.5,43.0,3730,0.0,1.0
2001-12-13,0.5,0.5,0.4,0.44,534400,50.0,50.0,40.0,44.0,5344,0.0,1.0
2001-12-14,0.47,0.51,0.44,0.51,403700,47.0,51.0,44.0,51.0,4037,0.0,1.0
2001-12-17,0.4,0.445,0.395,0.445,615800,40.0,44.5,39.5,44.5,6158,0.0,1.0
2001-12-18,0.42,0.42,0.395,0.41,244700,42.0,42.0,39.5,41.0,2447,0.0,1.0
2001-12-19,0.48,0.48,0.4,0.43,556100,48.0,48.0,40.0,43.0,5561,0.0,1.0
2001-12-20,0.455,0.505,0.44,0.505,464300,45.5,50.5,44.0,50.5,4643,0.0,1.0
2001-12-21,0.48,0.49,0.45,0.49,238300,48.0,49.0,45.0,49.0,2383,0.0,1.0
2001-12-24,0.47,0.48,0.45,0.48,68200,47.0,48.0,45.0,48.0,682,0.0,1.0
2001-12-26,0.475,0.48,0.45,0.48,138800,47.5,48.0,45.0,48.0,1388,0.0,1.0
2001-12-27,0.45,0.475,0.41,0.475,76600,45.0,47.5,41.0,47.5,766,0.0,1.0
2001-12-28,0.43,0.45,0.41,0.42,198800,43.0,45.0,41.0,42.0,1988,0.0,1.0
2001-12-31,0.45,0.45,0.425,0.43,123200,45.0,45.0,42.5,43.0,1232,0.0,1.0
2002-01-02,0.45,0.47,0.435,0.45,126500,45.0,47.0,43.5,45.0,1265,0.0,1.0
2002-01-03,0.48,0.49,0.46,0.49,210600,48.0,49.0,46.0,49.0,2106,0.0,1.0
2002-01-04,0.47,0.49,0.47,0.47,104900,47.0,49.0,47.0,47.0,1049,0.0,1.0
2002-01-07,0.51,0.55,0.475,0.485,451800,51.0,55.0,47.5,48.5,4518,0.0,1.0
2002-01-08,0.57,0.61,0.525,0.525,608700,57.0,61.0,52.5,52.5,6087,0.0,1.0
2002-01-09,0.8,0.82,0.62,0.64,2018700,80.0,82.0,62.0,64.0,20187,0.0,1.0
2002-01-10,0.66,0.85,0.6,0.77,1172800,66.0,85.0,60.0,77.0,11728,0.0,1.0
2002-01-11,0.62,0.68,0.59,0.68,201800,62.0,68.0,59.0,68.0,2018,0.0,1.0
2002-01-14,0.6,0.62,0.57,0.62,203800,60.0,62.0,57.0,62.0,2038,0.0,1.0
2002-01-15,0.59,0.6,0.57,0.6,48200,59.0,60.0,57.0,60.0,482,0.0,1.0
2002-01-16,0.53,0.59,0.53,0.59,208700,53.0,59.0,53.0,59.0,2087,0.0,1.0
2002-01-17,0.52,0.56,0.51,0.54,155500,52.0,56.0,51.0,54.0,1555,0.0,1.0
2002-01-18,0.51,0.53,0.51,0.51,57600,51.0,53.0,51.0,51.0,576,0.0,1.0
2002-01-22,0.52,0.55,0.51,0.51,263000,52.0,55.0,51.0,51.0,2630,0.0,1.0
2002-01-23,0.51,0.52,0.51,0.52,53800,51.0,52.0,51.0,52.0,538,0.0,1.0
2002-01-24,0.47,0.52,0.46,0.51,292700,47.0,52.0,46.0,51.0,2927,0.0,1.0
2002-01-25,0.47,0.48,0.465,0.465,121900,47.0,48.0,46.5,46.5,1219,0.0,1.0
2002-01-28,0.471,0.49,0.465,0.465,88500,47.1,49.0,46.5,46.5,885,0.0,1.0
2002-01-29,0.47,0.49,0.45,0.49,121200,47.0,49.0,45.0,49.0,1212,0.0,1.0
2002-01-30,0.45,0.47,0.44,0.46,131400,45.0,47.0,44.0,46.0,1314,0.0,1.0
2002-01-31,0.44,0.47,0.43,0.44,175900,44.0,47.0,43.0,44.0,1759,0.0,1.0
2002-02-01,0.46,0.46,0.42,0.46,79700,46.0,46.0,42.0,46.0,797,0.0,1.0
2002-02-04,0.42,0.46,0.42,0.42,64600,42.0,46.0,42.0,42.0,646,0.0,1.0
2002-02-05,0.43,0.46,0.42,0.42,66200,43.0,46.0,42.0,42.0,662,0.0,1.0
2002-02-06,0.45,0.45,0.42,0.42,60000,45.0,45.0,42.0,42.0,600,0.0,1.0
2002-02-07,0.42,0.47,0.42,0.45,25200,42.0,47.0,42.0,45.0,252,0.0,1.0
2002-02-08,0.43,0.44,0.42,0.43,67000,43.0,44.0,42.0,43.0,670,0.0,1.0
2002-02-11,0.46,0.46,0.42,0.42,135300,46.0,46.0,42.0,42.0,1353,0.0,1.0
2002-02-12,0.42,0.46,0.42,0.44,73800,42.0,46.0,42.0,44.0,738,0.0,1.0
2002-02-13,0.435,0.44,0.42,0.42,77900,43.5,44.0,42.0,42.0,779,0.0,1.0
2002-02-14,0.44,0.44,0.41,0.44,59400,44.0,44.0,41.0,44.0,594,0.0,1.0
2002-02-15,0.43,0.44,0.42,0.44,82800,43.0,44.0,42.0,44.0,828,0.0,1.0
2002-02-19,0.41,0.44,0.41,0.41,86200,41.0,44.0,41.0,41.0,862,0.0,1.0
2002-02-20,0.39,0.41,0.38,0.4,170000,39.0,41.0,38.0,40.0,1700,0.0,1.0
2002-02-21,0.4,0.41,0.38,0.4,450000,40.0,41.0,38.0,40.0,4500,0.0,1.0
2002-02-22,0.4,0.4,0.385,0.385,131300,40.0,40.0,38.5,38.5,1313,0.0,1.0
2002-02-25,0.43,0.43,0.39,0.4,309500,43.0,43.0,39.0,40.0,3095,0.0,1.0
2002-02-26,0.425,0.47,0.4,0.4,110500,42.5,47.0,40.0,40.0,1105,0.0,1.0
2002-02-27,0.51,0.53,0.43,0.45,662700,51.0,53.0,43.0,45.0,6627,0.0,1.0
2002-02-28,0.48,0.53,0.47,0.52,470100,48.0,53.0,47.0,52.0,4701,0.0,1.0
2002-03-01,0.485,0.5,0.46,0.48,89400,48.5,50.0,46.0,48.0,894,0.0,1.0
2002-03-04,0.425,0.49,0.425,0.49,351100,42.5,49.0,42.5,49.0,3511,0.0,1.0
2002-03-05,0.41,0.45,0.4,0.42,250000,41.0,45.0,40.0,42.0,2500,0.0,1.0
2002-03-06,0.44,0.44,0.4,0.4,280000,44.0,44.0,40.0,40.0,2800,0.0,1.0
2002-03-07,0.46,0.49,0.435,0.44,667500,46.0,49.0,43.5,44.0,6675,0.0,1.0
2002-03-08,0.455,0.48,0.43,0.441,554300,45.5,48.0,43.0,44.1,5543,0.0,1.0
2002-03-11,0.45,0.49,0.44,0.45,554500,45.0,49.0,44.0,45.0,5545,0.0,1.0
2002-03-12,0.43,0.455,0.41,0.455,372500,43.0,45.5,41.0,45.5,3725,0.0,1.0
2002-03-13,0.39,0.43,0.385,0.41,186700,39.0,43.0,38.5,41.0,1867,0.0,1.0
2002-03-14,0.42,0.42,0.39,0.42,271700,42.0,42.0,39.0,42.0,2717,0.0,1.0
2002-03-15,0.42,0.43,0.41,0.42,215800,42.0,43.0,41.0,42.0,2158,0.0,1.0
2002-03-18,0.42,0.44,0.41,0.43,201600,42.0,44.0,41.0,43.0,2016,0.0,1.0
2002-03-19,0.43,0.45,0.42,0.43,153700,43.0,45.0,42.0,43.0,1537,0.0,1.0
2002-03-20,0.45,0.48,0.44,0.45,303900,45.0,48.0,44.0,45.0,3039,0.0,1.0
2002-03-21,0.44,0.48,0.43,0.48,816400,44.0,48.0,43.0,48.0,8164,0.0,1.0
2002-03-22,0.45,0.48,0.44,0.45,477500,45.0,48.0,44.0,45.0,4775,0.0,1.0
2002-03-25,0.435,0.46,0.425,0.45,236800,43.5,46.0,42.5,45.0,2368,0.0,1.0
2002-03-26,0.41,0.44,0.4,0.42,231800,41.0,44.0,40.0,42.0,2318,0.0,1.0
2002-03-27,0.41,0.42,0.4,0.4,75400,41.0,42.0,40.0,40.0,754,0.0,1.0
2002-03-28,0.415,0.43,0.4,0.4,111100,41.5,43.0,40.0,40.0,1111,0.0,1.0
2002-04-01,0.4,0.42,0.4,0.42,100500,40.0,42.0,40.0,42.0,1005,0.0,1.0
2002-04-02,0.4,0.41,0.39,0.4,182900,40.0,41.0,39.0,40.0,1829,0.0,1.0
2002-04-03,0.38,0.4,0.37,0.38,216600,38.0,40.0,37.0,38.0,2166,0.0,1.0
2002-04-04,0.415,0.46,0.37,0.37,856500,41.5,46.0,37.0,37.0,8565,0.0,1.0
2002-04-05,0.38,0.405,0.37,0.4,336800,38.0,40.5,37.0,40.0,3368,0.0,1.0
2002-04-08,0.4,0.4,0.375,0.385,142500,40.0,40.0,37.5,38.5,1425,0.0,1.0
2002-04-09,0.39,0.4,0.375,0.375,93700,39.0,40.0,37.5,37.5,937,0.0,1.0
2002-04-10,0.37,0.4,0.34,0.38,206400,37.0,40.0,34.0,38.0,2064,0.0,1.0
2002-04-11,0.355,0.37,0.34,0.37,296000,35.5,37.0,34.0,37.0,2960,0.0,1.0
2002-04-12,0.38,0.38,0.35,0.36,144600,38.0,38.0,35.0,36.0,1446,0.0,1.0
2002-04-15,0.38,0.4,0.36,0.39,228500,38.0,40.0,36.0,39.0,2285,0.0,1.0
2002-04-16,0.38,0.39,0.36,0.37,308700,38.0,39.0,36.0,37.0,3087,0.0,1.0
2002-04-17,0.39,0.39,0.37,0.39,103900,39.0,39.0,37.0,39.0,1039,0.0,1.0
2002-04-18,0.39,0.39,0.36,0.36,79400,39.0,39.0,36.0,36.0,794,0.0,1.0
2002-04-19,0.375,0.39,0.36,0.36,62500,37.5,39.0,36.0,36.0,625,0.0,1.0
2002-04-22,0.36,0.38,0.36,0.37,86000,36.0,38.0,36.0,37.0,860,0.0,1.0
2002-04-23,0.36,0.37,0.355,0.36,178300,36.0,37.0,35.5,36.0,1783,0.0,1.0
2002-04-24,0.345,0.36,0.34,0.355,164000,34.5,36.0,34.0,35.5,1640,0.0,1.0
2002-04-25,0.33,0.35,0.31,0.34,217200,33.0,35.0,31.0,34.0,2172,0.0,1.0
2002-04-26,0.345,0.355,0.31,0.31,70200,34.5,35.5,31.0,31.0,702,0.0,1.0
2002-04-29,0.355,0.37,0.34,0.36,328600,35.5,37.0,34.0,36.0,3286,0.0,1.0
2002-04-30,0.35,0.37,0.34,0.37,109900,35.0,37.0,34.0,37.0,1099,0.0,1.0
2002-05-01,0.35,0.36,0.33,0.33,74000,35.0,36.0,33.0,33.0,740,0.0,1.0
2002-05-02,0.3,0.35,0.3,0.34,257600,30.0,35.0,30.0,34.0,2576,0.0,1.0
2002-05-03,0.29,0.3,0.27,0.29,422300,29.0,30.0,27.0,29.0,4223,0.0,1.0
2002-05-06,0.29,0.31,0.27,0.31,272600,29.0,31.0,27.0,31.0,2726,0.0,1.0
2002-05-07,0.32,0.32,0.28,0.29,269600,32.0,32.0,28.0,29.0,2696,0.0,1.0
2002-05-08,0.305,0.32,0.28,0.32,286700,30.5,32.0,28.0,32.0,2867,0.0,1.0
2002-05-09,0.345,0.345,0.29,0.29,324900,34.5,34.5,29.0,29.0,3249,0.0,1.0
2002-05-10,0.375,0.38,0.33,0.33,289500,37.5,38.0,33.0,33.0,2895,0.0,1.0
2002-05-13,0.365,0.39,0.36,0.385,384600,36.5,39.0,36.0,38.5,3846,0.0,1.0
2002-05-14,0.345,0.38,0.32,0.365,727800,34.5,38.0,32.0,36.5,7278,0.0,1.0
2002-05-15,0.3,0.325,0.28,0.325,221800,30.0,32.5,28.0,32.5,2218,0.0,1.0
2002-05-16,0.325,0.325,0.295,0.3,228000,32.5,32.5,29.5,30.0,2280,0.0,1.0
2002-05-17,0.34,0.34,0.315,0.32,117800,34.0,34.0,31.5,32.0,1178,0.0,1.0
2002-05-20,0.33,0.34,0.32,0.34,86500,33.0,34.0,32.0,34.0,865,0.0,1.0
2002-05-21,0.33,0.36,0.32,0.33,356700,33.0,36.0,32.0,33.0,3567,0.0,1.0
2002-05-22,0.33,0.34,0.32,0.34,147700,33.0,34.0,32.0,34.0,1477,0.0,1.0
2002-05-23,0.31,0.33,0.3,0.32,36000,31.0,33.0,30.0,32.0,360,0.0,1.0
2002-05-24,0.31,0.32,0.305,0.31,136600,31.0,32.0,30.5,31.0,1366,0.0,1.0
2002-05-28,0.3,0.31,0.3,0.31,103300,30.0,31.0,30.0,31.0,1033,0.0,1.0
2002-05-29,0.29,0.3,0.28,0.3,84400,29.0,30.0,28.0,30.0,844,0.0,1.0
2002-05-30,0.28,0.3,0.28,0.28,185500,28.0,30.0,28.0,28.0,1855,0.0,1.0
2002-05-31,0.27,0.29,0.27,0.28,101300,27.0,29.0,27.0,28.0,1013,0.0,1.0
2002-06-03,0.27,0.28,0.265,0.265,232000,27.0,28.0,26.5,26.5,2320,0.0,1.0
2002-06-04,0.27,0.275,0.255,0.265,82300,27.0,27.5,25.5,26.5,823,0.0,1.0
2002-06-05,0.26,0.27,0.255,0.26,67800,26.0,27.0,25.5,26.0,678,0.0,1.0
2002-06-06,0.23,0.26,0.2,0.255,322100,23.0,26.0,20.0,25.5,3221,0.0,1.0
2002-06-07,0.22,0.24,0.2,0.21,102100,22.0,24.0,20.0,21.0,1021,0.0,1.0
2002-06-10,0.205,0.21,0.195,0.2,215900,20.5,21.0,19.5,20.0,2159,0.0,1.0
2002-06-11,0.27,0.27,0.195,0.195,608600,27.0,27.0,19.5,19.5,6086,0.0,1.0
2002-06-12,0.25,0.26,0.22,0.22,293700,25.0,26.0,22.0,22.0,2937,0.0,1.0
2002-06-13,0.27,0.28,0.25,0.25,106500,27.0,28.0,25.0,25.0,1065,0.0,1.0
2002-06-14,0.27,0.27,0.25,0.27,64300,27.0,27.0,25.0,27.0,643,0.0,1.0
2002-06-17,0.26,0.27,0.24,0.25,89500,26.0,27.0,24.0,25.0,895,0.0,1.0
2002-06-18,0.28,0.28,0.24,0.24,60200,28.0,28.0,24.0,24.0,602,0.0,1.0
2002-06-19,0.26,0.28,0.23,0.28,106300,26.0,28.0,23.0,28.0,1063,0.0,1.0
2002-06-20,0.235,0.255,0.235,0.24,58300,23.5,25.5,23.5,24.0,583,0.0,1.0
2002-06-21,0.23,0.245,0.23,0.235,85700,23.0,24.5,23.0,23.5,857,0.0,1.0
2002-06-24,0.21,0.23,0.19,0.22,120600,21.0,23.0,19.0,22.0,1206,0.0,1.0
2002-06-25,0.2,0.22,0.2,0.22,28100,20.0,22.0,20.0,22.0,281,0.0,1.0
2002-06-26,0.21,0.23,0.19,0.22,451600,21.0,23.0,19.0,22.0,4516,0.0,1.0
2002-06-27,0.22,0.23,0.21,0.23,109700,22.0,23.0,21.0,23.0,1097,0.0,1.0
2002-06-28,0.2,0.22,0.2,0.21,180700,20.0,22.0,20.0,21.0,1807,0.0,1.0
2002-07-01,0.21,0.21,0.19,0.21,150500,21.0,21.0,19.0,21.0,1505,0.0,1.0
2002-07-02,0.21,0.22,0.195,0.195,103900,21.0,22.0,19.5,19.5,1039,0.0,1.0
2002-07-03,0.21,0.21,0.195,0.2,117600,21.0,21.0,19.5,20.0,1176,0.0,1.0
2002-07-05,0.19,0.21,0.18,0.21,140000,19.0,21.0,18.0,21.0,1400,0.0,1.0
2002-07-08,0.21,0.21,0.19,0.19,230000,21.0,21.0,19.0,19.0,2300,0.0,1.0
2002-07-09,0.2,0.21,0.185,0.195,139700,20.0,21.0,18.5,19.5,1397,0.0,1.0
2002-07-10,0.2,0.23,0.19,0.2,168100,20.0,23.0,19.0,20.0,1681,0.0,1.0
2002-07-11,0.2,0.23,0.19,0.2,223600,20.0,23.0,19.0,20.0,2236,0.0,1.0
2002-07-12,0.215,0.22,0.19,0.22,20900,21.5,22.0,19.0,22.0,209,0.0,1.0
2002-07-15,0.21,0.22,0.2,0.22,128900,21.0,22.0,20.0,22.0,1289,0.0,1.0
2002-07-16,0.2,0.21,0.19,0.21,88100,20.0,21.0,19.0,21.0,881,0.0,1.0
2002-07-17,0.2,0.2,0.185,0.19,112300,20.0,20.0,18.5,19.0,1123,0.0,1.0
2002-07-18,0.19,0.2,0.18,0.2,75500,19.0,20.0,18.0,20.0,755,0.0,1.0
2002-07-19,0.195,0.2,0.18,0.18,89500,19.5,20.0,18.0,18.0,895,0.0,1.0
2002-07-22,0.195,0.195,0.18,0.195,73800,19.5,19.5,18.0,19.5,738,0.0,1.0
2002-07-23,0.175,0.195,0.17,0.195,62000,17.5,19.5,17.0,19.5,620,0.0,1.0
2002-07-24,0.18,0.18,0.15,0.17,189300,18.0,18.0,15.0,17.0,1893,0.0,1.0
2002-07-25,0.18,0.18,0.17,0.17,49200,18.0,18.0,17.0,17.0,492,0.0,1.0
2002-07-26,0.18,0.18,0.16,0.17,61200,18.0,18.0,16.0,17.0,612,0.0,1.0
2002-07-29,0.18,0.18,0.17,0.18,22500,18.0,18.0,17.0,18.0,225,0.0,1.0
2002-07-30,0.185,0.185,0.175,0.175,54200,18.5,18.5,17.5,17.5,542,0.0,1.0
2002-07-31,0.19,0.19,0.18,0.18,26500,19.0,19.0,18.0,18.0,265,0.0,1.0
2002-08-01,0.19,0.19,0.18,0.19,32400,19.0,19.0,18.0,19.0,324,0.0,1.0
2002-08-02,0.2,0.2,0.18,0.19,10000,20.0,20.0,18.0,19.0,100,0.0,1.0
2002-08-05,0.2,0.2,0.185,0.185,7900,20.0,20.0,18.5,18.5,79,0.0,1.0
2002-08-06,0.2,0.2,0.185,0.185,36600,20.0,20.0,18.5,18.5,366,0.0,1.0
2002-08-07,0.195,0.2,0.18,0.2,75100,19.5,20.0,18.0,20.0,751,0.0,1.0
2002-08-08,0.18,0.19,0.17,0.185,118500,18.0,19.0,17.0,18.5,1185,0.0,1.0
2002-08-09,0.175,0.19,0.175,0.18,65000,17.5,19.0,17.5,18.0,650,0.0,1.0
2002-08-12,0.18,0.18,0.17,0.18,24400,18.0,18.0,17.0,18.0,244,0.0,1.0
2002-08-13,0.18,0.19,0.17,0.18,75100,18.0,19.0,17.0,18.0,751,0.0,1.0
2002-08-14,0.21,0.21,0.17,0.19,212700,21.0,21.0,17.0,19.0,2127,0.0,1.0
2002-08-15,0.21,0.22,0.195,0.195,26300,21.0,22.0,19.5,19.5,263,0.0,1.0
2002-08-16,0.21,0.21,0.195,0.195,26800,21.0,21.0,19.5,19.5,268,0.0,1.0
2002-08-19,0.21,0.21,0.195,0.21,36900,21.0,21.0,19.5,21.0,369,0.0,1.0
2002-08-20,0.2,0.21,0.19,0.195,105100,20.0,21.0,19.0,19.5,1051,0.0,1.0
2002-08-21,0.19,0.195,0.185,0.19,72700,19.0,19.5,18.5,19.0,727,0.0,1.0
2002-08-22,0.2,0.2,0.18,0.18,38900,20.0,20.0,18.0,18.0,389,0.0,1.0
2002-08-23,0.2,0.2,0.18,0.18,30900,20.0,20.0,18.0,18.0,309,0.0,1.0
2002-08-26,0.2,0.2,0.17,0.2,199900,20.0,20.0,17.0,20.0,1999,0.0,1.0
2002-08-27,0.21,0.23,0.19,0.2,293600,21.0,23.0,19.0,20.0,2936,0.0,1.0
2002-08-28,0.29,0.3,0.22,0.23,458200,29.0,30.0,22.0,23.0,4582,0.0,1.0
2002-08-29,0.32,0.39,0.28,0.28,1074600,32.0,39.0,28.0,28.0,10746,0.0,1.0
2002-08-30,0.29,0.33,0.27,0.33,780900,29.0,33.0,27.0,33.0,7809,0.0,1.0
2002-09-03,0.27,0.3,0.27,0.285,1039800,27.0,30.0,27.0,28.5,10398,0.0,1.0
2002-09-04,0.225,0.28,0.22,0.28,1194600,22.5,28.0,22.0,28.0,11946,0.0,1.0
2002-09-05,0.2,0.235,0.19,0.235,452500,20.0,23.5,19.0,23.5,4525,0.0,1.0
2002-09-06,0.17,0.2,0.17,0.2,566200,17.0,20.0,17.0,20.0,5662,0.0,1.0
2002-09-09,0.153,0.17,0.15,0.17,475300,15.3,17.0,15.0,17.0,4753,0.0,1.0
2002-09-10,0.15,0.17,0.15,0.153,1534300,15.0,17.0,15.0,15.3,15343,0.0,1.0
2002-09-11,0.18,0.18,0.145,0.16,109800,18.0,18.0,14.5,16.0,1098,0.0,1.0
2002-09-12,0.17,0.18,0.165,0.18,65200,17.0,18.0,16.5,18.0,652,0.0,1.0
2002-09-13,0.185,0.185,0.165,0.165,153100,18.5,18.5,16.5,16.5,1531,0.0,1.0
2002-09-16,0.18,0.185,0.18,0.185,19600,18.0,18.5,18.0,18.5,196,0.0,1.0
2002-09-17,0.185,0.2,0.18,0.185,522600,18.5,20.0,18.0,18.5,5226,0.0,1.0
2002-09-18,0.21,0.21,0.18,0.2,545200,21.0,21.0,18.0,20.0,5452,0.0,1.0
2002-09-19,0.21,0.235,0.205,0.22,408900,21.0,23.5,20.5,22.0,4089,0.0,1.0
2002-09-20,0.205,0.22,0.2,0.22,197600,20.5,22.0,20.0,22.0,1976,0.0,1.0
2002-09-23,0.195,0.22,0.195,0.205,254900,19.5,22.0,19.5,20.5,2549,0.0,1.0
2002-09-24,0.195,0.205,0.19,0.19,66900,19.5,20.5,19.0,19.0,669,0.0,1.0
2002-09-25,0.2,0.205,0.19,0.195,102100,20.0,20.5,19.0,19.5,1021,0.0,1.0
2002-09-26,0.17,0.2,0.17,0.2,290400,17.0,20.0,17.0,20.0,2904,0.0,1.0
2002-09-27,0.18,0.185,0.17,0.185,104700,18.0,18.5,17.0,18.5,1047,0.0,1.0
2002-09-30,0.18,0.185,0.17,0.18,202200,18.0,18.5,17.0,18.0,2022,0.0,1.0
2002-10-01,0.17,0.18,0.17,0.17,14900,17.0,18.0,17.0,17.0,149,0.0,1.0
2002-10-02,0.165,0.18,0.165,0.17,110500,16.5,18.0,16.5,17.0,1105,0.0,1.0
2002-10-03,0.18,0.19,0.17,0.175,201400,18.0,19.0,17.0,17.5,2014,0.0,1.0
2002-10-04,0.175,0.19,0.175,0.19,136500,17.5,19.0,17.5,19.0,1365,0.0,1.0
2002-10-07,0.17,0.2,0.16,0.17,193800,17.0,20.0,16.0,17.0,1938,0.0,1.0
2002-10-08,0.16,0.18,0.155,0.16,244700,16.0,18.0,15.5,16.0,2447,0.0,1.0
2002-10-09,0.16,0.17,0.155,0.16,132700,16.0,17.0,15.5,16.0,1327,0.0,1.0
2002-10-10,0.16,0.16,0.155,0.155,46600,16.0,16.0,15.5,15.5,466,0.0,1.0
2002-10-11,0.155,0.16,0.14,0.15,296700,15.5,16.0,14.0,15.0,2967,0.0,1.0
2002-10-14,0.145,0.15,0.13,0.15,230500,14.5,15.0,13.0,15.0,2305,0.0,1.0
2002-10-15,0.145,0.16,0.14,0.16,438800,14.5,16.0,14.0,16.0,4388,0.0,1.0
2002-10-16,0.175,0.18,0.155,0.165,992300,17.5,18.0,15.5,16.5,9923,0.0,1.0
2002-10-17,0.175,0.195,0.17,0.175,777100,17.5,19.5,17.0,17.5,7771,0.0,1.0
2002-10-18,0.18,0.18,0.17,0.175,392200,18.0,18.0,17.0,17.5,3922,0.0,1.0
2002-10-21,0.18,0.182,0.17,0.182,165500,18.0,18.2,17.0,18.2,1655,0.0,1.0
2002-10-22,0.16,0.18,0.154,0.18,193600,16.0,18.0,15.4,18.0,1936,0.0,1.0
2002-10-23,0.155,0.17,0.15,0.154,419500,15.5,17.0,15.0,15.4,4195,0.0,1.0
2002-10-24,0.155,0.17,0.14,0.155,947900,15.5,17.0,14.0,15.5,9479,0.0,1.0
2002-10-25,0.159,0.16,0.15,0.155,198600,15.9,16.0,15.0,15.5,1986,0.0,1.0
2002-10-28,0.16,0.165,0.15,0.165,411200,16.0,16.5,15.0,16.5,4112,0.0,1.0
2002-10-29,0.155,0.155,0.145,0.155,411700,15.5,15.5,14.5,15.5,4117,0.0,1.0
2002-10-30,0.155,0.159,0.15,0.155,586700,15.5,15.9,15.0,15.5,5867,0.0,1.0
2002-10-31,0.16,0.16,0.15,0.158,462500,16.0,16.0,15.0,15.8,4625,0.0,1.0
2002-11-01,0.15,0.16,0.146,0.16,317700,15.0,16.0,14.6,16.0,3177,0.0,1.0
2002-11-04,0.155,0.16,0.15,0.16,451800,15.5,16.0,15.0,16.0,4518,0.0,1.0
2002-11-05,0.15,0.155,0.15,0.155,354000,15.0,15.5,15.0,15.5,3540,0.0,1.0
2002-11-06,0.145,0.15,0.14,0.145,226800,14.5,15.0,14.0,14.5,2268,0.0,1.0
2002-11-07,0.145,0.145,0.14,0.145,98100,14.5,14.5,14.0,14.5,981,0.0,1.0
2002-11-08,0.16,0.16,0.14,0.14,172500,16.0,16.0,14.0,14.0,1725,0.0,1.0
2002-11-11,0.15,0.16,0.14,0.155,51500,15.0,16.0,14.0,15.5,515,0.0,1.0
2002-11-12,0.145,0.15,0.14,0.14,150100,14.5,15.0,14.0,14.0,1501,0.0,1.0
2002-11-13,0.14,0.16,0.136,0.15,209900,14.0,16.0,13.6,15.0,2099,0.0,1.0
2002-11-14,0.165,0.165,0.14,0.155,250200,16.5,16.5,14.0,15.5,2502,0.0,1.0
2002-11-15,0.165,0.17,0.15,0.165,209800,16.5,17.0,15.0,16.5,2098,0.0,1.0
2002-11-18,0.195,0.195,0.17,0.17,687900,19.5,19.5,17.0,17.0,6879,0.0,1.0
2002-11-19,0.19,0.2,0.19,0.195,428800,19.0,20.0,19.0,19.5,4288,0.0,1.0
2002-11-20,0.185,0.2,0.18,0.18,464600,18.5,20.0,18.0,18.0,4646,0.0,1.0
2002-11-21,0.18,0.19,0.16,0.19,336900,18.0,19.0,16.0,19.0,3369,0.0,1.0
2002-11-22,0.18,0.18,0.16,0.18,183200,18.0,18.0,16.0,18.0,1832,0.0,1.0
2002-11-25,0.17,0.19,0.165,0.17,159000,17.0,19.0,16.5,17.0,1590,0.0,1.0
2002-11-26,0.16,0.19,0.155,0.19,1601700,16.0,19.0,15.5,19.0,16017,0.0,1.0
2002-11-27,0.18,0.185,0.17,0.17,901000,18.0,18.5,17.0,17.0,9010,0.0,1.0
2002-11-29,0.18,0.19,0.175,0.18,169700,18.0,19.0,17.5,18.0,1697,0.0,1.0
2002-12-02,0.1825,0.2,0.175,0.2,890600,18.25,20.0,17.5,20.0,8906,0.0,1.0
2002-12-03,0.175,0.19,0.165,0.18,697300,17.5,19.0,16.5,18.0,6973,0.0,1.0
2002-12-04,0.175,0.175,0.165,0.165,225600,17.5,17.5,16.5,16.5,2256,0.0,1.0
2002-12-05,0.175,0.18,0.165,0.175,354800,17.5,18.0,16.5,17.5,3548,0.0,1.0
2002-12-06,0.195,0.205,0.175,0.18,1268600,19.5,20.5,17.5,18.0,12686,0.0,1.0
2002-12-09,0.2,0.205,0.195,0.205,248600,20.0,20.5,19.5,20.5,2486,0.0,1.0
2002-12-10,0.2,0.205,0.195,0.205,384300,20.0,20.5,19.5,20.5,3843,0.0,1.0
2002-12-11,0.21,0.22,0.195,0.195,1260300,21.0,22.0,19.5,19.5,12603,0.0,1.0
2002-12-12,0.2,0.22,0.2,0.22,386100,20.0,22.0,20.0,22.0,3861,0.0,1.0
2002-12-13,0.2,0.22,0.2,0.205,283200,20.0,22.0,20.0,20.5,2832,0.0,1.0
2002-12-16,0.23,0.235,0.2,0.2,405400,23.0,23.5,20.0,20.0,4054,0.0,1.0
2002-12-17,0.22,0.235,0.21,0.23,387300,22.0,23.5,21.0,23.0,3873,0.0,1.0
2002-12-18,0.2,0.23,0.195,0.23,976700,20.0,23.0,19.5,23.0,9767,0.0,1.0
2002-12-19,0.195,0.21,0.181,0.21,470000,19.5,21.0,18.1,21.0,4700,0.0,1.0
2002-12-20,0.2,0.2,0.19,0.195,142100,20.0,20.0,19.0,19.5,1421,0.0,1.0
2002-12-23,0.18,0.2,0.18,0.2,221400,18.0,20.0,18.0,20.0,2214,0.0,1.0
2002-12-24,0.18,0.19,0.175,0.18,102100,18.0,19.0,17.5,18.0,1021,0.0,1.0
2002-12-26,0.185,0.189,0.17,0.18,312800,18.5,18.9,17.0,18.0,3128,0.0,1.0
2002-12-27,0.18,0.19,0.175,0.18,304000,18.0,19.0,17.5,18.0,3040,0.0,1.0
2002-12-30,0.18,0.19,0.18,0.19,244600,18.0,19.0,18.0,19.0,2446,0.0,1.0
2002-12-31,0.179,0.185,0.17,0.18,360900,17.9,18.5,17.0,18.0,3609,0.0,1.0
2003-01-02,0.175,0.18,0.17,0.18,106700,17.5,18.0,17.0,18.0,1067,0.0,1.0
2003-01-03,0.19,0.19,0.175,0.175,174900,19.0,19.0,17.5,17.5,1749,0.0,1.0
2003-01-06,0.19,0.19,0.18,0.185,299600,19.0,19.0,18.0,18.5,2996,0.0,1.0
2003-01-07,0.19,0.19,0.18,0.19,146700,19.0,19.0,18.0,19.0,1467,0.0,1.0
2003-01-08,0.2,0.205,0.185,0.185,1158600,20.0,20.5,18.5,18.5,11586,0.0,1.0
2003-01-09,0.205,0.215,0.195,0.215,518900,20.5,21.5,19.5,21.5,5189,0.0,1.0
2003-01-10,0.2,0.205,0.195,0.205,244100,20.0,20.5,19.5,20.5,2441,0.0,1.0
2003-01-13,0.195,0.2,0.185,0.2,173500,19.5,20.0,18.5,20.0,1735,0.0,1.0
2003-01-14,0.2,0.2,0.19,0.19,154900,20.0,20.0,19.0,19.0,1549,0.0,1.0
2003-01-15,0.2,0.2,0.19,0.2,173500,20.0,20.0,19.0,20.0,1735,0.0,1.0
2003-01-16,0.19,0.2,0.19,0.2,98100,19.0,20.0,19.0,20.0,981,0.0,1.0
2003-01-17,0.19,0.195,0.19,0.19,125000,19.0,19.5,19.0,19.0,1250,0.0,1.0
2003-01-21,0.195,0.195,0.18,0.195,226600,19.5,19.5,18.0,19.5,2266,0.0,1.0
2003-01-22,0.19,0.195,0.18,0.18,195400,19.0,19.5,18.0,18.0,1954,0.0,1.0
2003-01-23,0.19,0.19,0.18,0.19,112600,19.0,19.0,18.0,19.0,1126,0.0,1.0
2003-01-24,0.2,0.2,0.19,0.195,311000,20.0,20.0,19.0,19.5,3110,0.0,1.0
2003-01-27,0.2,0.2,0.19,0.195,422600,20.0,20.0,19.0,19.5,4226,0.0,1.0
2003-01-28,0.195,0.2,0.195,0.2,315100,19.5,20.0,19.5,20.0,3151,0.0,1.0
2003-01-29,0.195,0.2,0.195,0.2,335100,19.5,20.0,19.5,20.0,3351,0.0,1.0
2003-01-30,0.18,0.2,0.18,0.19,399900,18.0,20.0,18.0,19.0,3999,0.0,1.0
2003-01-31,0.18,0.19,0.18,0.18,224700,18.0,19.0,18.0,18.0,2247,0.0,1.0
2003-02-03,0.18,0.19,0.18,0.19,160900,18.0,19.0,18.0,19.0,1609,0.0,1.0
2003-02-04,0.1933,0.195,0.18,0.18,301500,19.33,19.5,18.0,18.0,3015,0.0,1.0
2003-02-05,0.195,0.195,0.18,0.195,701300,19.5,19.5,18.0,19.5,7013,0.0,1.0
2003-02-06,0.197,0.197,0.185,0.185,438000,19.7,19.7,18.5,18.5,4380,0.0,1.0
2003-02-07,0.19,0.195,0.18,0.195,78100,19.0,19.5,18.0,19.5,781,0.0,1.0
2003-02-10,0.19,0.194,0.182,0.19,353200,19.0,19.4,18.2,19.0,3532,0.0,1.0
2003-02-11,0.185,0.19,0.185,0.19,196200,18.5,19.0,18.5,19.0,1962,0.0,1.0
2003-02-12,0.185,0.19,0.185,0.185,238300,18.5,19.0,18.5,18.5,2383,0.0,1.0
2003-02-13,0.19,0.19,0.175,0.182,428100,19.0,19.0,17.5,18.2,4281,0.0,1.0
2003-02-14,0.192,0.195,0.185,0.19,586500,19.2,19.5,18.5,19.0,5865,0.0,1.0
2003-02-18,0.19,0.195,0.165,0.192,547000,19.0,19.5,16.5,19.2,5470,0.0,1.0
2003-02-19,0.19,0.19,0.185,0.185,57200,19.0,19.0,18.5,18.5,572,0.0,1.0
2003-02-20,0.185,0.19,0.175,0.185,115600,18.5,19.0,17.5,18.5,1156,0.0,1.0
2003-02-21,0.19,0.19,0.18,0.19,213400,19.0,19.0,18.0,19.0,2134,0.0,1.0
2003-02-24,0.18,0.185,0.175,0.18,249900,18.0,18.5,17.5,18.0,2499,0.0,1.0
2003-02-25,0.185,0.185,0.176,0.178,290400,18.5,18.5,17.6,17.8,2904,0.0,1.0
2003-02-26,0.18,0.185,0.18,0.185,135800,18.0,18.5,18.0,18.5,1358,0.0,1.0
2003-02-27,0.185,0.185,0.181,0.185,228400,18.5,18.5,18.1,18.5,2284,0.0,1.0
2003-02-28,0.19,0.19,0.185,0.19,83100,19.0,19.0,18.5,19.0,831,0.0,1.0
2003-03-03,0.185,0.19,0.185,0.185,84700,18.5,19.0,18.5,18.5,847,0.0,1.0
2003-03-04,0.19,0.19,0.185,0.19,42700,19.0,19.0,18.5,19.0,427,0.0,1.0
2003-03-05,0.185,0.19,0.18,0.19,50200,18.5,19.0,18.0,19.0,502,0.0,1.0
2003-03-06,0.18,0.19,0.175,0.185,83400,18.0,19.0,17.5,18.5,834,0.0,1.0
2003-03-07,0.175,0.19,0.175,0.19,152600,17.5,19.0,17.5,19.0,1526,0.0,1.0
2003-03-10,0.175,0.18,0.175,0.18,41800,17.5,18.0,17.5,18.0,418,0.0,1.0
2003-03-11,0.18,0.185,0.175,0.175,53000,18.0,18.5,17.5,17.5,530,0.0,1.0
2003-03-12,0.18,0.185,0.175,0.18,59700,18.0,18.5,17.5,18.0,597,0.0,1.0
2003-03-13,0.18,0.185,0.175,0.18,117100,18.0,18.5,17.5,18.0,1171,0.0,1.0
2003-03-14,0.18,0.185,0.175,0.175,193200,18.0,18.5,17.5,17.5,1932,0.0,1.0
2003-03-17,0.18,0.185,0.18,0.18,108000,18.0,18.5,18.0,18.0,1080,0.0,1.0
2003-03-18,0.175,0.18,0.17,0.175,103000,17.5,18.0,17.0,17.5,1030,0.0,1.0
2003-03-19,0.17,0.175,0.16,0.17,137900,17.0,17.5,16.0,17.0,1379,0.0,1.0
2003-03-20,0.17,0.17,0.16,0.16,190100,17.0,17.0,16.0,16.0,1901,0.0,1.0
2003-03-21,0.17,0.17,0.165,0.165,40300,17.0,17.0,16.5,16.5,403,0.0,1.0
2003-03-24,0.165,0.17,0.16,0.17,59700,16.5,17.0,16.0,17.0,597,0.0,1.0
2003-03-25,0.18,0.18,0.16,0.16,192900,18.0,18.0,16.0,16.0,1929,0.0,1.0
2003-03-26,0.175,0.185,0.175,0.18,72200,17.5,18.5,17.5,18.0,722,0.0,1.0
2003-03-27,0.175,0.18,0.175,0.175,60900,17.5,18.0,17.5,17.5,609,0.0,1.0
2003-03-28,0.166,0.185,0.165,0.185,72800,16.6,18.5,16.5,18.5,728,0.0,1.0
2003-03-31,0.17,0.175,0.165,0.175,62000,17.0,17.5,16.5,17.5,620,0.0,1.0
2003-04-01,0.17,0.18,0.165,0.165,111200,17.0,18.0,16.5,16.5,1112,0.0,1.0
2003-04-02,0.175,0.183,0.17,0.175,288600,17.5,18.3,17.0,17.5,2886,0.0,1.0
2003-04-03,0.18,0.18,0.17,0.175,188000,18.0,18.0,17.0,17.5,1880,0.0,1.0
2003-04-04,0.175,0.185,0.17,0.185,140100,17.5,18.5,17.0,18.5,1401,0.0,1.0
2003-04-07,0.19,0.19,0.175,0.175,283800,19.0,19.0,17.5,17.5,2838,0.0,1.0
2003-04-08,0.19,0.2,0.19,0.195,288000,19.0,20.0,19.0,19.5,2880,0.0,1.0
2003-04-09,0.195,0.205,0.185,0.2,78100,19.5,20.5,18.5,20.0,781,0.0,1.0
2003-04-10,0.18,0.195,0.18,0.19,177300,18.0,19.5,18.0,19.0,1773,0.0,1.0
2003-04-11,0.185,0.19,0.18,0.18,86200,18.5,19.0,18.0,18.0,862,0.0,1.0
2003-04-14,0.195,0.195,0.185,0.19,162800,19.5,19.5,18.5,19.0,1628,0.0,1.0
2003-04-15,0.185,0.195,0.18,0.195,209400,18.5,19.5,18.0,19.5,2094,0.0,1.0
2003-04-16,0.18,0.195,0.18,0.189,329700,18.0,19.5,18.0,18.9,3297,0.0,1.0
2003-04-17,0.2,0.205,0.19,0.195,399800,20.0,20.5,19.0,19.5,3998,0.0,1.0
2003-04-21,0.2,0.21,0.195,0.2,443200,20.0,21.0,19.5,20.0,4432,0.0,1.0
2003-04-22,0.274,0.284,0.21,0.22,1491200,27.4,28.4,21.0,22.0,14912,0.0,1.0
2003-04-23,0.25,0.28,0.245,0.28,1046900,25.0,28.0,24.5,28.0,10469,0.0,1.0
2003-04-24,0.26,0.265,0.245,0.255,474800,26.0,26.5,24.5,25.5,4748,0.0,1.0
2003-04-25,0.34,0.42,0.25,0.265,3021700,34.0,42.0,25.0,26.5,30217,0.0,1.0
2003-04-28,0.32,0.4,0.29,0.36,3332300,32.0,40.0,29.0,36.0,33323,0.0,1.0
2003-04-29,0.345,0.36,0.31,0.33,1183300,34.5,36.0,31.0,33.0,11833,0.0,1.0
2003-04-30,0.375,0.3789,0.3438,0.3555,1105800,37.5,37.89,34.38,35.55,11058,0.0,1.0
2003-05-01,0.3711,0.3984,0.3594,0.3984,1047000,37.11,39.84,35.94,39.84,10470,0.0,1.0
2003-05-02,0.32,0.38,0.32,0.38,1481100,32.0,38.0,32.0,38.0,14811,0.0,1.0
2003-05-05,0.28,0.34,0.266,0.34,2321400,28.0,34.0,26.6,34.0,23214,0.0,1.0
2003-05-06,0.31,0.31,0.28,0.29,1380300,31.0,31.0,28.0,29.0,13803,0.0,1.0
2003-05-07,0.29,0.31,0.285,0.3,644500,29.0,31.0,28.5,30.0,6445,0.0,1.0
2003-05-08,0.2825,0.3,0.275,0.29,320400,28.25,30.0,27.5,29.0,3204,0.0,1.0
2003-05-09,0.285,0.285,0.275,0.285,439300,28.5,28.5,27.5,28.5,4393,0.0,1.0
2003-05-12,0.285,0.285,0.28,0.285,155700,28.5,28.5,28.0,28.5,1557,0.0,1.0
2003-05-13,0.31,0.315,0.28,0.285,982100,31.0,31.5,28.0,28.5,9821,0.0,1.0
2003-05-14,0.33,0.345,0.305,0.32,1004900,33.0,34.5,30.5,32.0,10049,0.0,1.0
2003-05-15,0.31,0.35,0.31,0.33,837900,31.0,35.0,31.0,33.0,8379,0.0,1.0
2003-05-16,0.325,0.33,0.3,0.325,333700,32.5,33.0,30.0,32.5,3337,0.0,1.0
2003-05-19,0.32,0.33,0.3,0.33,325400,32.0,33.0,30.0,33.0,3254,0.0,1.0
2003-05-20,0.35,0.36,0.31,0.325,1281600,35.0,36.0,31.0,32.5,12816,0.0,1.0
2003-05-21,0.33,0.355,0.33,0.35,642000,33.0,35.5,33.0,35.0,6420,0.0,1.0
2003-05-22,0.34,0.34,0.31,0.335,553500,34.0,34.0,31.0,33.5,5535,0.0,1.0
2003-05-23,0.35,0.36,0.32,0.34,428100,35.0,36.0,32.0,34.0,4281,0.0,1.0
2003-05-27,0.37,0.38,0.335,0.35,426100,37.0,38.0,33.5,35.0,4261,0.0,1.0
2003-05-28,0.39,0.4,0.37,0.38,1152600,39.0,40.0,37.0,38.0,11526,0.0,1.0
2003-05-29,0.3711,0.3945,0.3711,0.3906,1061800,37.11,39.45,37.11,39.06,10618,0.0,1.0
2003-05-30,0.35,0.37,0.34,0.365,2125700,35.0,37.0,34.0,36.5,21257,0.0,1.0
2003-06-02,0.4025,0.41,0.34,0.355,923800,40.25,41.0,34.0,35.5,9238,0.0,1.0
2003-06-03,0.4,0.42,0.39,0.42,598400,40.0,42.0,39.0,42.0,5984,0.0,1.0
2003-06-04,0.47,0.54,0.4,0.41,2603600,47.0,54.0,40.0,41.0,26036,0.0,1.0
2003-06-05,0.55,0.64,0.49,0.5,4002400,55.0,64.0,49.0,50.0,40024,0.0,1.0
2003-06-06,0.585,0.61,0.57,0.58,2460100,58.5,61.0,57.0,58.0,24601,0.0,1.0
2003-06-09,0.47,0.62,0.44,0.6,2260600,47.0,62.0,44.0,60.0,22606,0.0,1.0
2003-06-10,0.56,0.57,0.46,0.46,1101300,56.0,57.0,46.0,46.0,11013,0.0,1.0
2003-06-11,0.52,0.59,0.47,0.56,1311800,52.0,59.0,47.0,56.0,13118,0.0,1.0
2003-06-12,0.49,0.53,0.49,0.53,1611700,49.0,53.0,49.0,53.0,16117,0.0,1.0
2003-06-13,0.46,0.51,0.44,0.51,1510300,46.0,51.0,44.0,51.0,15103,0.0,1.0
2003-06-16,0.39,0.455,0.36,0.44,2433800,39.0,45.5,36.0,44.0,24338,0.0,1.0
2003-06-17,0.41,0.42,0.365,0.4,1388000,41.0,42.0,36.5,40.0,13880,0.0,1.0
2003-06-18,0.43,0.46,0.4,0.41,795300,43.0,46.0,40.0,41.0,7953,0.0,1.0
2003-06-19,0.47,0.495,0.43,0.46,793000,47.0,49.5,43.0,46.0,7930,0.0,1.0
2003-06-20,0.45,0.5,0.44,0.5,475900,45.0,50.0,44.0,50.0,4759,0.0,1.0
2003-06-23,0.45,0.48,0.44,0.45,642500,45.0,48.0,44.0,45.0,6425,0.0,1.0
2003-06-24,0.43,0.47,0.43,0.44,375400,43.0,47.0,43.0,44.0,3754,0.0,1.0
2003-06-25,0.445,0.45,0.415,0.45,487900,44.5,45.0,41.5,45.0,4879,0.0,1.0
2003-06-26,0.45,0.48,0.42,0.46,558000,45.0,48.0,42.0,46.0,5580,0.0,1.0
2003-06-27,0.43,0.455,0.42,0.45,475500,43.0,45.5,42.0,45.0,4755,0.0,1.0
2003-06-30,0.4,0.42,0.4,0.405,526100,40.0,42.0,40.0,40.5,5261,0.0,1.0
2003-07-01,0.47,0.48,0.4,0.44,915400,47.0,48.0,40.0,44.0,9154,0.0,1.0
2003-07-02,0.49,0.49,0.46,0.49,190700,49.0,49.0,46.0,49.0,1907,0.0,1.0
2003-07-03,0.48,0.48,0.46,0.48,1373100,48.0,48.0,46.0,48.0,13731,0.0,1.0
2003-07-07,0.4688,0.5117,0.4688,0.4805,729800,46.88,51.17,46.88,48.05,7298,0.0,1.0
2003-07-08,0.4805,0.5039,0.4609,0.5039,487400,48.05,50.39,46.09,50.39,4874,0.0,1.0
2003-07-09,0.46,0.5,0.43,0.47,684200,46.0,50.0,43.0,47.0,6842,0.0,1.0
2003-07-10,0.44,0.48,0.44,0.48,216600,44.0,48.0,44.0,48.0,2166,0.0,1.0
2003-07-11,0.46,0.48,0.44,0.44,208700,46.0,48.0,44.0,44.0,2087,0.0,1.0
2003-07-14,0.48,0.49,0.44,0.48,554500,48.0,49.0,44.0,48.0,5545,0.0,1.0
2003-07-15,0.44,0.49,0.43,0.49,389300,44.0,49.0,43.0,49.0,3893,0.0,1.0
2003-07-16,0.435,0.46,0.43,0.43,357400,43.5,46.0,43.0,43.0,3574,0.0,1.0
2003-07-17,0.505,0.54,0.44,0.44,1559900,50.5,54.0,44.0,44.0,15599,0.0,1.0
2003-07-18,0.48,0.52,0.47,0.51,937500,48.0,52.0,47.0,51.0,9375,0.0,1.0
2003-07-21,0.45,0.5,0.43,0.49,578100,45.0,50.0,43.0,49.0,5781,0.0,1.0
2003-07-22,0.44,0.45,0.425,0.45,525500,44.0,45.0,42.5,45.0,5255,0.0,1.0
2003-07-23,0.42,0.44,0.4,0.44,784700,42.0,44.0,40.0,44.0,7847,0.0,1.0
2003-07-24,0.42,0.44,0.4,0.43,466000,42.0,44.0,40.0,43.0,4660,0.0,1.0
2003-07-25,0.43,0.44,0.41,0.44,469900,43.0,44.0,41.0,44.0,4699,0.0,1.0
2003-07-28,0.42,0.44,0.4,0.43,344700,42.0,44.0,40.0,43.0,3447,0.0,1.0
2003-07-29,0.39,0.42,0.39,0.42,1191800,39.0,42.0,39.0,42.0,11918,0.0,1.0
2003-07-30,0.4,0.45,0.35,0.395,772200,40.0,45.0,35.0,39.5,7722,0.0,1.0
2003-07-31,0.41,0.42,0.38,0.38,648800,41.0,42.0,38.0,38.0,6488,0.0,1.0
2003-08-01,0.4,0.41,0.37,0.41,531000,40.0,41.0,37.0,41.0,5310,0.0,1.0
2003-08-04,0.39,0.41,0.385,0.4,131700,39.0,41.0,38.5,40.0,1317,0.0,1.0
2003-08-05,0.4,0.41,0.375,0.41,311300,40.0,41.0,37.5,41.0,3113,0.0,1.0
2003-08-06,0.39,0.41,0.37,0.4,184200,39.0,41.0,37.0,40.0,1842,0.0,1.0
2003-08-07,0.37,0.4,0.365,0.4,176000,37.0,40.0,36.5,40.0,1760,0.0,1.0
2003-08-08,0.39,0.39,0.37,0.37,115900,39.0,39.0,37.0,37.0,1159,0.0,1.0
2003-08-11,0.3789,0.3984,0.3633,0.375,238900,37.89,39.84,36.33,37.5,2389,0.0,1.0
2003-08-12,0.39,0.4,0.37,0.38,317900,39.0,40.0,37.0,38.0,3179,0.0,1.0
2003-08-13,0.4,0.42,0.39,0.4,887000,40.0,42.0,39.0,40.0,8870,0.0,1.0
2003-08-14,0.403,0.405,0.37,0.405,464000,40.3,40.5,37.0,40.5,4640,0.0,1.0
2003-08-15,0.39,0.405,0.38,0.405,422800,39.0,40.5,38.0,40.5,4228,0.0,1.0
2003-08-18,0.39,0.4,0.38,0.4,500700,39.0,40.0,38.0,40.0,5007,0.0,1.0
2003-08-19,0.39,0.4,0.37,0.4,374800,39.0,40.0,37.0,40.0,3748,0.0,1.0
2003-08-20,0.38,0.39,0.37,0.38,355700,38.0,39.0,37.0,38.0,3557,0.0,1.0
2003-08-21,0.37,0.38,0.335,0.37,967800,37.0,38.0,33.5,37.0,9678,0.0,1.0
2003-08-22,0.37,0.38,0.35,0.38,333500,37.0,38.0,35.0,38.0,3335,0.0,1.0
2003-08-25,0.42,0.42,0.37,0.37,1800300,42.0,42.0,37.0,37.0,18003,0.0,1.0
2003-08-26,0.45,0.455,0.41,0.42,1765900,45.0,45.5,41.0,42.0,17659,0.0,1.0
2003-08-27,0.5,0.5,0.45,0.47,2471600,50.0,50.0,45.0,47.0,24716,0.0,1.0
2003-08-28,0.4961,0.5195,0.4961,0.5039,1377100,49.61,51.95,49.61,50.39,13771,0.0,1.0
2003-08-29,0.46,0.5,0.44,0.5,652000,46.0,50.0,44.0,50.0,6520,0.0,1.0
2003-09-02,0.46,0.5,0.46,0.5,943800,46.0,50.0,46.0,50.0,9438,0.0,1.0
2003-09-03,0.45,0.47,0.43,0.47,383800,45.0,47.0,43.0,47.0,3838,0.0,1.0
2003-09-04,0.405,0.46,0.38,0.44,6847700,40.5,46.0,38.0,44.0,68477,0.0,1.0
2003-09-05,0.4,0.405,0.365,0.4,2010800,40.0,40.5,36.5,40.0,20108,0.0,1.0
2003-09-08,0.385,0.41,0.38,0.41,891500,38.5,41.0,38.0,41.0,8915,0.0,1.0
2003-09-09,0.388,0.395,0.375,0.395,2368700,38.8,39.5,37.5,39.5,23687,0.0,1.0
2003-09-10,0.4,0.4,0.38,0.38,1382200,40.0,40.0,38.0,38.0,13822,0.0,1.0
2003-09-11,0.43,0.46,0.4,0.4,1303000,43.0,46.0,40.0,40.0,13030,0.0,1.0
2003-09-12,0.43,0.45,0.415,0.43,463500,43.0,45.0,41.5,43.0,4635,0.0,1.0
2003-09-15,0.43,0.45,0.41,0.45,699000,43.0,45.0,41.0,45.0,6990,0.0,1.0
2003-09-16,0.41,0.43,0.39,0.43,304900,41.0,43.0,39.0,43.0,3049,0.0,1.0
2003-09-17,0.385,0.42,0.38,0.39,1133900,38.5,42.0,38.0,39.0,11339,0.0,1.0
2003-09-18,0.4,0.4,0.28,0.385,1484300,40.0,40.0,28.0,38.5,14843,0.0,1.0
2003-09-19,0.4,0.42,0.39,0.4,357700,40.0,42.0,39.0,40.0,3577,0.0,1.0
2003-09-22,0.39,0.4,0.37,0.4,703300,39.0,40.0,37.0,40.0,7033,0.0,1.0
2003-09-23,0.3906,0.3906,0.3633,0.3906,638000,39.06,39.06,36.33,39.06,6380,0.0,1.0
2003-09-24,0.4,0.4,0.37,0.39,417700,40.0,40.0,37.0,39.0,4177,0.0,1.0
2003-09-25,0.41,0.42,0.38,0.4,290400,41.0,42.0,38.0,40.0,2904,0.0,1.0
2003-09-26,0.39,0.4,0.37,0.39,316900,39.0,40.0,37.0,39.0,3169,0.0,1.0
2003-09-29,0.3906,0.4102,0.375,0.3984,443200,39.06,41.02,37.5,39.84,4432,0.0,1.0
2003-09-30,0.3984,0.3984,0.375,0.375,285100,39.84,39.84,37.5,37.5,2851,0.0,1.0
2003-10-01,0.3789,0.3906,0.375,0.3906,352300,37.89,39.06,37.5,39.06,3523,0.0,1.0
2003-10-02,0.3789,0.3906,0.3711,0.375,410700,37.89,39.06,37.11,37.5,4107,0.0,1.0
2003-10-03,0.4,0.415,0.38,0.39,934700,40.0,41.5,38.0,39.0,9347,0.0,1.0
2003-10-06,0.38,0.42,0.38,0.4,481800,38.0,42.0,38.0,40.0,4818,0.0,1.0
2003-10-07,0.395,0.4,0.385,0.39,230500,39.5,40.0,38.5,39.0,2305,0.0,1.0
2003-10-08,0.4,0.4,0.385,0.385,140200,40.0,40.0,38.5,38.5,1402,0.0,1.0
2003-10-09,0.38,0.4,0.37,0.4,571600,38.0,40.0,37.0,40.0,5716,0.0,1.0
2003-10-10,0.37,0.385,0.365,0.37,753500,37.0,38.5,36.5,37.0,7535,0.0,1.0
2003-10-13,0.3633,0.375,0.3594,0.3633,692300,36.33,37.5,35.94,36.33,6923,0.0,1.0
2003-10-14,0.3711,0.3789,0.3594,0.3594,173400,37.11,37.89,35.94,35.94,1734,0.0,1.0
2003-10-15,0.355,0.375,0.335,0.375,2379300,35.5,37.5,33.5,37.5,23793,0.0,1.0
2003-10-16,0.35,0.37,0.335,0.36,1160000,35.0,37.0,33.5,36.0,11600,0.0,1.0
2003-10-17,0.3,0.345,0.29,0.345,2199700,30.0,34.5,29.0,34.5,21997,0.0,1.0
2003-10-20,0.295,0.31,0.285,0.31,1394000,29.5,31.0,28.5,31.0,13940,0.0,1.0
2003-10-21,0.36,0.39,0.29,0.295,3203500,36.0,39.0,29.0,29.5,32035,0.0,1.0
2003-10-22,0.3,0.38,0.3,0.38,1681900,30.0,38.0,30.0,38.0,16819,0.0,1.0
2003-10-23,0.325,0.34,0.3,0.32,1206800,32.5,34.0,30.0,32.0,12068,0.0,1.0
2003-10-24,0.32,0.36,0.31,0.34,569200,32.0,36.0,31.0,34.0,5692,0.0,1.0
2003-10-27,0.33,0.35,0.31,0.33,95200,33.0,35.0,31.0,33.0,952,0.0,1.0
2003-10-28,0.35,0.35,0.32,0.35,792900,35.0,35.0,32.0,35.0,7929,0.0,1.0
2003-10-29,0.35,0.355,0.325,0.355,383400,35.0,35.5,32.5,35.5,3834,0.0,1.0
2003-10-30,0.345,0.37,0.335,0.35,1045900,34.5,37.0,33.5,35.0,10459,0.0,1.0
2003-10-31,0.335,0.35,0.32,0.35,885100,33.5,35.0,32.0,35.0,8851,0.0,1.0
2003-11-03,0.3325,0.35,0.33,0.335,437800,33.25,35.0,33.0,33.5,4378,0.0,1.0
2003-11-04,0.33,0.34,0.325,0.33,298900,33.0,34.0,32.5,33.0,2989,0.0,1.0
2003-11-05,0.31,0.335,0.3,0.335,706200,31.0,33.5,30.0,33.5,7062,0.0,1.0
2003-11-06,0.305,0.325,0.285,0.3,2913700,30.5,32.5,28.5,30.0,29137,0.0,1.0
2003-11-07,0.325,0.33,0.3,0.31,1262200,32.5,33.0,30.0,31.0,12622,0.0,1.0
2003-11-10,0.32,0.35,0.32,0.335,743600,32.0,35.0,32.0,33.5,7436,0.0,1.0
2003-11-11,0.31,0.33,0.305,0.33,595800,31.0,33.0,30.5,33.0,5958,0.0,1.0
2003-11-12,0.315,0.315,0.3,0.31,397800,31.5,31.5,30.0,31.0,3978,0.0,1.0
2003-11-13,0.31,0.325,0.3,0.315,848700,31.0,32.5,30.0,31.5,8487,0.0,1.0
2003-11-14,0.3025,0.32,0.3,0.32,795500,30.25,32.0,30.0,32.0,7955,0.0,1.0
2003-11-17,0.29,0.305,0.29,0.3,368300,29.0,30.5,29.0,30.0,3683,0.0,1.0
2003-11-18,0.295,0.3,0.285,0.29,388900,29.5,30.0,28.5,29.0,3889,0.0,1.0
2003-11-19,0.29,0.31,0.285,0.295,417800,29.0,31.0,28.5,29.5,4178,0.0,1.0
2003-11-20,0.285,0.31,0.285,0.3,546500,28.5,31.0,28.5,30.0,5465,0.0,1.0
2003-11-21,0.29,0.295,0.285,0.295,244200,29.0,29.5,28.5,29.5,2442,0.0,1.0
2003-11-24,0.29,0.295,0.27,0.295,766000,29.0,29.5,27.0,29.5,7660,0.0,1.0
2003-11-25,0.275,0.29,0.255,0.29,1015900,27.5,29.0,25.5,29.0,10159,0.0,1.0
2003-11-26,0.27,0.275,0.255,0.27,670300,27.0,27.5,25.5,27.0,6703,0.0,1.0
2003-11-28,0.27,0.27,0.26,0.27,166500,27.0,27.0,26.0,27.0,1665,0.0,1.0
2003-12-01,0.27,0.27,0.27,0.27,940000,27.0,27.0,27.0,27.0,9400,0.0,1.0
2003-12-02,0.21,0.23,0.205,0.23,1669900,21.0,23.0,20.5,23.0,16699,0.0,1.0
2003-12-03,0.23,0.23,0.205,0.205,2176500,23.0,23.0,20.5,20.5,21765,0.0,1.0
2003-12-04,0.245,0.25,0.225,0.23,1113900,24.5,25.0,22.5,23.0,11139,0.0,1.0
2003-12-05,0.24,0.25,0.235,0.245,784200,24.0,25.0,23.5,24.5,7842,0.0,1.0
2003-12-08,0.22,0.245,0.21,0.245,461900,22.0,24.5,21.0,24.5,4619,0.0,1.0
2003-12-09,0.215,0.23,0.21,0.225,664300,21.5,23.0,21.0,22.5,6643,0.0,1.0
2003-12-10,0.215,0.22,0.205,0.215,539100,21.5,22.0,20.5,21.5,5391,0.0,1.0
2003-12-11,0.205,0.215,0.205,0.215,452100,20.5,21.5,20.5,21.5,4521,0.0,1.0
2003-12-12,0.205,0.215,0.2,0.215,585300,20.5,21.5,20.0,21.5,5853,0.0,1.0
2003-12-15,0.2,0.22,0.2,0.22,487800,20.0,22.0,20.0,22.0,4878,0.0,1.0
2003-12-16,0.209,0.209,0.2,0.2,284100,20.9,20.9,20.0,20.0,2841,0.0,1.0
2003-12-17,0.205,0.209,0.2,0.2,379200,20.5,20.9,20.0,20.0,3792,0.0,1.0
2003-12-18,0.205,0.209,0.197,0.209,381800,20.5,20.9,19.7,20.9,3818,0.0,1.0
2003-12-19,0.197,0.205,0.197,0.198,866800,19.7,20.5,19.7,19.8,8668,0.0,1.0
2003-12-22,0.19,0.205,0.185,0.205,1290700,19.0,20.5,18.5,20.5,12907,0.0,1.0
2003-12-23,0.17,0.185,0.165,0.185,3454700,17.0,18.5,16.5,18.5,34547,0.0,1.0
2003-12-24,0.165,0.19,0.16,0.172,2611300,16.5,19.0,16.0,17.2,26113,0.0,1.0
2003-12-26,0.16,0.17,0.155,0.165,1055000,16.0,17.0,15.5,16.5,10550,0.0,1.0
2003-12-29,0.125,0.165,0.119,0.16,5679300,12.5,16.5,11.9,16.0,56793,0.0,1.0
2003-12-30,0.15,0.16,0.115,0.13,6583600,15.0,16.0,11.5,13.0,65836,0.0,1.0
2003-12-31,0.15,0.16,0.13,0.16,3936500,15.0,16.0,13.0,16.0,39365,0.0,1.0
2004-01-02,0.16,0.16,0.15,0.155,1899200,16.0,16.0,15.0,15.5,18992,0.0,1.0
2004-01-05,0.185,0.185,0.155,0.16,2978200,18.5,18.5,15.5,16.0,29782,0.0,1.0
2004-01-06,0.1725,0.2,0.16,0.1925,4626700,17.25,20.0,16.0,19.25,46267,0.0,1.0
2004-01-07,0.17,0.19,0.16,0.1725,3667000,17.0,19.0,16.0,17.25,36670,0.0,1.0
2004-01-08,0.175,0.185,0.165,0.185,1681000,17.5,18.5,16.5,18.5,16810,0.0,1.0
2004-01-09,0.17,0.185,0.165,0.185,1735700,17.0,18.5,16.5,18.5,17357,0.0,1.0
2004-01-12,0.171,0.18,0.165,0.18,1430200,17.1,18.0,16.5,18.0,14302,0.0,1.0
2004-01-13,0.17,0.18,0.167,0.18,1344600,17.0,18.0,16.7,18.0,13446,0.0,1.0
2004-01-14,0.168,0.174,0.165,0.17,1723500,16.8,17.4,16.5,17.0,17235,0.0,1.0
2004-01-15,0.17,0.175,0.155,0.165,2337600,17.0,17.5,15.5,16.5,23376,0.0,1.0
2004-01-16,0.1775,0.178,0.165,0.1725,1185500,17.75,17.8,16.5,17.25,11855,0.0,1.0
2004-01-20,0.22,0.23,0.17,0.1775,6557000,22.0,23.0,17.0,17.75,65570,0.0,1.0
2004-01-21,0.205,0.235,0.205,0.235,3283200,20.5,23.5,20.5,23.5,32832,0.0,1.0
2004-01-22,0.21,0.215,0.204,0.205,1484200,21.0,21.5,20.4,20.5,14842,0.0,1.0
2004-01-23,0.25,0.29,0.225,0.225,11506700,25.0,29.0,22.5,22.5,115067,0.0,1.0
2004-01-26,0.263,0.27,0.245,0.265,4580600,26.3,27.0,24.5,26.5,45806,0.0,1.0
2004-01-27,0.27,0.285,0.265,0.275,4846800,27.0,28.5,26.5,27.5,48468,0.0,1.0
2004-01-28,0.25,0.285,0.24,0.275,5919100,25.0,28.5,24.0,27.5,59191,0.0,1.0
2004-01-29,0.23,0.25,0.211,0.25,2220400,23.0,25.0,21.1,25.0,22204,0.0,1.0
2004-01-30,0.22,0.235,0.205,0.235,1839300,22.0,23.5,20.5,23.5,18393,0.0,1.0
2004-02-02,0.235,0.235,0.21,0.22,1090500,23.5,23.5,21.0,22.0,10905,0.0,1.0
2004-02-03,0.218,0.245,0.215,0.24,1408300,21.8,24.5,21.5,24.0,14083,0.0,1.0
2004-02-04,0.22,0.225,0.2,0.22,1834600,22.0,22.5,20.0,22.0,18346,0.0,1.0
2004-02-05,0.22,0.225,0.215,0.22,604700,22.0,22.5,21.5,22.0,6047,0.0,1.0
2004-02-06,0.22,0.22,0.205,0.22,411700,22.0,22.0,20.5,22.0,4117,0.0,1.0
2004-02-09,0.205,0.22,0.2,0.21,1710000,20.5,22.0,20.0,21.0,17100,0.0,1.0
2004-02-10,0.21,0.215,0.205,0.205,510000,21.0,21.5,20.5,20.5,5100,0.0,1.0
2004-02-11,0.2,0.21,0.2,0.21,906000,20.0,21.0,20.0,21.0,9060,0.0,1.0
2004-02-12,0.215,0.245,0.2,0.205,5262200,21.5,24.5,20.0,20.5,52622,0.0,1.0
2004-02-13,0.21,0.23,0.21,0.23,1253000,21.0,23.0,21.0,23.0,12530,0.0,1.0
2004-02-17,0.225,0.23,0.21,0.22,959900,22.5,23.0,21.0,22.0,9599,0.0,1.0
2004-02-18,0.22,0.23,0.22,0.23,1025200,22.0,23.0,22.0,23.0,10252,0.0,1.0
2004-02-19,0.229,0.23,0.22,0.23,495400,22.9,23.0,22.0,23.0,4954,0.0,1.0
2004-02-20,0.215,0.229,0.21,0.229,1144500,21.5,22.9,21.0,22.9,11445,0.0,1.0
2004-02-23,0.2175,0.22,0.21,0.22,1681800,21.75,22.0,21.0,22.0,16818,0.0,1.0
2004-02-24,0.215,0.225,0.215,0.225,805200,21.5,22.5,21.5,22.5,8052,0.0,1.0
2004-02-25,0.22,0.22,0.21,0.22,733700,22.0,22.0,21.0,22.0,7337,0.0,1.0
2004-02-26,0.208,0.22,0.205,0.22,853300,20.8,22.0,20.5,22.0,8533,0.0,1.0
2004-02-27,0.215,0.22,0.205,0.21,1408100,21.5,22.0,20.5,21.0,14081,0.0,1.0
2004-03-01,0.217,0.225,0.215,0.22,1286700,21.7,22.5,21.5,22.0,12867,0.0,1.0
2004-03-02,0.21,0.225,0.205,0.217,1325700,21.0,22.5,20.5,21.7,13257,0.0,1.0
2004-03-03,0.207,0.215,0.205,0.21,1024700,20.7,21.5,20.5,21.0,10247,0.0,1.0
2004-03-04,0.21,0.225,0.21,0.21,1323800,21.0,22.5,21.0,21.0,13238,0.0,1.0
2004-03-05,0.21,0.215,0.195,0.215,1904100,21.0,21.5,19.5,21.5,19041,0.0,1.0
2004-03-08,0.205,0.21,0.2,0.21,460500,20.5,21.0,20.0,21.0,4605,0.0,1.0
2004-03-09,0.2,0.21,0.195,0.21,968100,20.0,21.0,19.5,21.0,9681,0.0,1.0
2004-03-10,0.19,0.21,0.185,0.2,1202700,19.0,21.0,18.5,20.0,12027,0.0,1.0
2004-03-11,0.185,0.195,0.18,0.195,560500,18.5,19.5,18.0,19.5,5605,0.0,1.0
2004-03-12,0.1925,0.195,0.18,0.195,1200200,19.25,19.5,18.0,19.5,12002,0.0,1.0
2004-03-15,0.19,0.195,0.185,0.19,645400,19.0,19.5,18.5,19.0,6454,0.0,1.0
2004-03-16,0.175,0.19,0.165,0.185,1584500,17.5,19.0,16.5,18.5,15845,0.0,1.0
2004-03-17,0.185,0.185,0.175,0.185,783000,18.5,18.5,17.5,18.5,7830,0.0,1.0
2004-03-18,0.18,0.185,0.17,0.18,348900,18.0,18.5,17.0,18.0,3489,0.0,1.0
2004-03-19,0.195,0.195,0.175,0.183,330200,19.5,19.5,17.5,18.3,3302,0.0,1.0
2004-03-22,0.18,0.2,0.18,0.19,345400,18.0,20.0,18.0,19.0,3454,0.0,1.0
2004-03-23,0.185,0.19,0.175,0.19,333300,18.5,19.0,17.5,19.0,3333,0.0,1.0
2004-03-24,0.19,0.2,0.175,0.19,314700,19.0,20.0,17.5,19.0,3147,0.0,1.0
2004-03-25,0.195,0.195,0.175,0.18,252500,19.5,19.5,17.5,18.0,2525,0.0,1.0
2004-03-26,0.19,0.195,0.18,0.19,456300,19.0,19.5,18.0,19.0,4563,0.0,1.0
2004-03-29,0.215,0.22,0.19,0.19,2646200,21.5,22.0,19.0,19.0,26462,0.0,1.0
2004-03-30,0.215,0.22,0.21,0.22,1322700,21.5,22.0,21.0,22.0,13227,0.0,1.0
2004-03-31,0.205,0.21,0.19,0.21,720600,20.5,21.0,19.0,21.0,7206,0.0,1.0
2004-04-01,0.195,0.22,0.185,0.2,1624700,19.5,22.0,18.5,20.0,16247,0.0,1.0
2004-04-02,0.22,0.225,0.185,0.19,3684400,22.0,22.5,18.5,19.0,36844,0.0,1.0
2004-04-05,0.235,0.27,0.22,0.24,6792800,23.5,27.0,22.0,24.0,67928,0.0,1.0
2004-04-06,0.26,0.265,0.235,0.245,6769400,26.0,26.5,23.5,24.5,67694,0.0,1.0
2004-04-07,0.25,0.27,0.245,0.27,3951500,25.0,27.0,24.5,27.0,39515,0.0,1.0
2004-04-08,0.25,0.275,0.245,0.265,4636500,25.0,27.5,24.5,26.5,46365,0.0,1.0
2004-04-12,0.255,0.265,0.25,0.26,2443100,25.5,26.5,25.0,26.0,24431,0.0,1.0
2004-04-13,0.25,0.26,0.246,0.26,1711700,25.0,26.0,24.6,26.0,17117,0.0,1.0
2004-04-14,0.27,0.27,0.255,0.265,4348100,27.0,27.0,25.5,26.5,43481,0.0,1.0
2004-04-15,0.315,0.32,0.265,0.275,9154400,31.5,32.0,26.5,27.5,91544,0.0,1.0
2004-04-16,0.33,0.335,0.31,0.315,7444100,33.0,33.5,31.0,31.5,74441,0.0,1.0
2004-04-19,0.31,0.34,0.295,0.33,5956700,31.0,34.0,29.5,33.0,59567,0.0,1.0
2004-04-20,0.315,0.32,0.29,0.31,4913700,31.5,32.0,29.0,31.0,49137,0.0,1.0
2004-04-21,0.305,0.32,0.3,0.32,2423900,30.5,32.0,30.0,32.0,24239,0.0,1.0
2004-04-22,0.3,0.31,0.29,0.305,3180200,30.0,31.0,29.0,30.5,31802,0.0,1.0
2004-04-23,0.305,0.31,0.3,0.31,1420700,30.5,31.0,30.0,31.0,14207,0.0,1.0
2004-04-26,0.3,0.305,0.295,0.305,1393100,30.0,30.5,29.5,30.5,13931,0.0,1.0
2004-04-27,0.29,0.3,0.29,0.295,1050300,29.0,30.0,29.0,29.5,10503,0.0,1.0
2004-04-28,0.27,0.295,0.265,0.285,3117200,27.0,29.5,26.5,28.5,31172,0.0,1.0
2004-04-29,0.26,0.27,0.25,0.27,1641100,26.0,27.0,25.0,27.0,16411,0.0,1.0
2004-04-30,0.26,0.27,0.245,0.265,1090000,26.0,27.0,24.5,26.5,10900,0.0,1.0
2004-05-03,0.26,0.285,0.255,0.265,3127400,26.0,28.5,25.5,26.5,31274,0.0,1.0
2004-05-04,0.255,0.28,0.255,0.2799,993000,25.5,28.0,25.5,27.99,9930,0.0,1.0
2004-05-05,0.255,0.26,0.245,0.245,646900,25.5,26.0,24.5,24.5,6469,0.0,1.0
2004-05-06,0.25,0.265,0.25,0.265,3632900,25.0,26.5,25.0,26.5,36329,0.0,1.0
2004-05-07,0.245,0.26,0.24,0.26,1347900,24.5,26.0,24.0,26.0,13479,0.0,1.0
2004-05-10,0.225,0.245,0.215,0.24,2005000,22.5,24.5,21.5,24.0,20050,0.0,1.0
2004-05-11,0.23,0.24,0.22,0.225,1257300,23.0,24.0,22.0,22.5,12573,0.0,1.0
2004-05-12,0.21,0.23,0.21,0.23,1284000,21.0,23.0,21.0,23.0,12840,0.0,1.0
2004-05-13,0.2375,0.24,0.2,0.215,1610900,23.75,24.0,20.0,21.5,16109,0.0,1.0
2004-05-14,0.22,0.239,0.21,0.239,1056100,22.0,23.9,21.0,23.9,10561,0.0,1.0
2004-05-17,0.2,0.23,0.195,0.225,2301400,20.0,23.0,19.5,22.5,23014,0.0,1.0
2004-05-18,0.215,0.218,0.2,0.2,2545500,21.5,21.8,20.0,20.0,25455,0.0,1.0
2004-05-19,0.225,0.235,0.22,0.22,1645000,22.5,23.5,22.0,22.0,16450,0.0,1.0
2004-05-20,0.21,0.225,0.205,0.225,1705000,21.0,22.5,20.5,22.5,17050,0.0,1.0
2004-05-21,0.21,0.22,0.21,0.219,989800,21.0,22.0,21.0,21.9,9898,0.0,1.0
2004-05-24,0.22,0.22,0.21,0.21,897400,22.0,22.0,21.0,21.0,8974,0.0,1.0
2004-05-25,0.21,0.22,0.195,0.22,1705500,21.0,22.0,19.5,22.0,17055,0.0,1.0
2004-05-26,0.2,0.215,0.2,0.215,1407200,20.0,21.5,20.0,21.5,14072,0.0,1.0
2004-05-27,0.2,0.205,0.195,0.205,1352100,20.0,20.5,19.5,20.5,13521,0.0,1.0
2004-05-28,0.191,0.2,0.19,0.2,932200,19.1,20.0,19.0,20.0,9322,0.0,1.0
2004-06-01,0.197,0.2,0.19,0.198,1199600,19.7,20.0,19.0,19.8,11996,0.0,1.0
2004-06-02,0.195,0.2,0.195,0.2,462900,19.5,20.0,19.5,20.0,4629,0.0,1.0
2004-06-03,0.195,0.205,0.19,0.195,1630800,19.5,20.5,19.0,19.5,16308,0.0,1.0
2004-06-04,0.2,0.2,0.19,0.19,394000,20.0,20.0,19.0,19.0,3940,0.0,1.0
2004-06-07,0.195,0.2,0.19,0.2,726500,19.5,20.0,19.0,20.0,7265,0.0,1.0
2004-06-08,0.2,0.2,0.19,0.195,688400,20.0,20.0,19.0,19.5,6884,0.0,1.0
2004-06-09,0.195,0.2,0.19,0.2,746900,19.5,20.0,19.0,20.0,7469,0.0,1.0
2004-06-10,0.191,0.2,0.19,0.19,1031700,19.1,20.0,19.0,19.0,10317,0.0,1.0
2004-06-14,0.19,0.195,0.19,0.195,1763500,19.0,19.5,19.0,19.5,17635,0.0,1.0
2004-06-15,0.191,0.195,0.18,0.19,1425800,19.1,19.5,18.0,19.0,14258,0.0,1.0
2004-06-16,0.198,0.2001,0.19,0.195,2189400,19.8,20.01,19.0,19.5,21894,0.0,1.0
2004-06-17,0.195,0.2,0.185,0.2,871400,19.5,20.0,18.5,20.0,8714,0.0,1.0
2004-06-18,0.17,0.195,0.165,0.185,3883900,17.0,19.5,16.5,18.5,38839,0.0,1.0
2004-06-21,0.1775,0.18,0.165,0.175,1347800,17.75,18.0,16.5,17.5,13478,0.0,1.0
2004-06-22,0.171,0.18,0.165,0.175,1485900,17.1,18.0,16.5,17.5,14859,0.0,1.0
2004-06-23,0.184,0.19,0.17,0.175,1498600,18.4,19.0,17.0,17.5,14986,0.0,1.0
2004-06-24,0.18,0.185,0.175,0.185,827100,18.0,18.5,17.5,18.5,8271,0.0,1.0
2004-06-25,0.185,0.19,0.175,0.18,928700,18.5,19.0,17.5,18.0,9287,0.0,1.0
2004-06-28,0.18,0.185,0.175,0.185,1081100,18.0,18.5,17.5,18.5,10811,0.0,1.0
2004-06-29,0.18,0.185,0.177,0.185,415900,18.0,18.5,17.7,18.5,4159,0.0,1.0
2004-06-30,0.178,0.185,0.175,0.177,1084400,17.8,18.5,17.5,17.7,10844,0.0,1.0
2004-07-01,0.17,0.18,0.165,0.18,1136100,17.0,18.0,16.5,18.0,11361,0.0,1.0
2004-07-02,0.17,0.18,0.17,0.17,707000,17.0,18.0,17.0,17.0,7070,0.0,1.0
2004-07-06,0.1798,0.18,0.17,0.17,927300,17.98,18.0,17.0,17.0,9273,0.0,1.0
2004-07-07,0.172,0.18,0.17,0.18,1197500,17.2,18.0,17.0,18.0,11975,0.0,1.0
2004-07-08,0.17,0.175,0.166,0.17,1139200,17.0,17.5,16.6,17.0,11392,0.0,1.0
2004-07-09,0.175,0.175,0.166,0.166,665600,17.5,17.5,16.6,16.6,6656,0.0,1.0
2004-07-12,0.165,0.175,0.161,0.17,881000,16.5,17.5,16.1,17.0,8810,0.0,1.0
2004-07-13,0.164,0.17,0.155,0.16,1407600,16.4,17.0,15.5,16.0,14076,0.0,1.0
2004-07-14,0.16,0.165,0.155,0.159,1149600,16.0,16.5,15.5,15.9,11496,0.0,1.0
2004-07-15,0.169,0.17,0.162,0.17,2118100,16.9,17.0,16.2,17.0,21181,0.0,1.0
2004-07-16,0.172,0.172,0.165,0.17,1182900,17.2,17.2,16.5,17.0,11829,0.0,1.0
2004-07-19,0.179,0.185,0.169,0.172,2207100,17.9,18.5,16.9,17.2,22071,0.0,1.0
2004-07-20,0.175,0.18,0.17,0.18,929300,17.5,18.0,17.0,18.0,9293,0.0,1.0
2004-07-21,0.17,0.18,0.169,0.18,778100,17.0,18.0,16.9,18.0,7781,0.0,1.0
2004-07-22,0.17,0.175,0.169,0.175,892900,17.0,17.5,16.9,17.5,8929,0.0,1.0
2004-07-23,0.169,0.175,0.167,0.175,813600,16.9,17.5,16.7,17.5,8136,0.0,1.0
2004-07-26,0.161,0.173,0.161,0.17,692700,16.1,17.3,16.1,17.0,6927,0.0,1.0
2004-07-27,0.165,0.165,0.158,0.16,590900,16.5,16.5,15.8,16.0,5909,0.0,1.0
2004-07-28,0.17,0.17,0.155,0.1625,1473700,17.0,17.0,15.5,16.25,14737,0.0,1.0
2004-07-29,0.165,0.175,0.165,0.17,604200,16.5,17.5,16.5,17.0,6042,0.0,1.0
2004-07-30,0.165,0.17,0.16,0.17,346000,16.5,17.0,16.0,17.0,3460,0.0,1.0
2004-08-02,0.16,0.165,0.156,0.16,808600,16.0,16.5,15.6,16.0,8086,0.0,1.0
2004-08-03,0.17,0.175,0.157,0.16,1399300,17.0,17.5,15.7,16.0,13993,0.0,1.0
2004-08-04,0.165,0.175,0.163,0.175,812800,16.5,17.5,16.3,17.5,8128,0.0,1.0
2004-08-05,0.165,0.165,0.16,0.163,754300,16.5,16.5,16.0,16.3,7543,0.0,1.0
2004-08-06,0.163,0.17,0.161,0.163,1163700,16.3,17.0,16.1,16.3,11637,0.0,1.0
2004-08-09,0.167,0.169,0.161,0.162,248100,16.7,16.9,16.1,16.2,2481,0.0,1.0
2004-08-10,0.16,0.165,0.145,0.16,2049300,16.0,16.5,14.5,16.0,20493,0.0,1.0
2004-08-11,0.15,0.16,0.15,0.16,280700,15.0,16.0,15.0,16.0,2807,0.0,1.0
2004-08-12,0.1525,0.16,0.15,0.155,418600,15.25,16.0,15.0,15.5,4186,0.0,1.0
2004-08-13,0.15,0.16,0.147,0.16,908100,15.0,16.0,14.7,16.0,9081,0.0,1.0
2004-08-16,0.15,0.155,0.145,0.147,321700,15.0,15.5,14.5,14.7,3217,0.0,1.0
2004-08-17,0.15,0.155,0.145,0.15,629400,15.0,15.5,14.5,15.0,6294,0.0,1.0
2004-08-18,0.15,0.154,0.146,0.146,746900,15.0,15.4,14.6,14.6,7469,0.0,1.0
2004-08-19,0.15,0.152,0.148,0.152,678400,15.0,15.2,14.8,15.2,6784,0.0,1.0
2004-08-20,0.149,0.15,0.146,0.15,764600,14.9,15.0,14.6,15.0,7646,0.0,1.0
2004-08-23,0.1475,0.15,0.145,0.15,519800,14.75,15.0,14.5,15.0,5198,0.0,1.0
2004-08-24,0.1475,0.151,0.145,0.149,1278700,14.75,15.1,14.5,14.9,12787,0.0,1.0
2004-08-25,0.145,0.15,0.145,0.15,679600,14.5,15.0,14.5,15.0,6796,0.0,1.0
2004-08-26,0.14,0.15,0.135,0.15,1202000,14.0,15.0,13.5,15.0,12020,0.0,1.0
2004-08-27,0.14,0.14,0.132,0.14,622600,14.0,14.0,13.2,14.0,6226,0.0,1.0
2004-08-30,0.135,0.14,0.131,0.139,877500,13.5,14.0,13.1,13.9,8775,0.0,1.0
2004-08-31,0.13,0.135,0.126,0.135,1545400,13.0,13.5,12.6,13.5,15454,0.0,1.0
2004-09-01,0.129,0.135,0.126,0.135,1355800,12.9,13.5,12.6,13.5,13558,0.0,1.0
2004-09-02,0.129,0.13,0.125,0.126,383900,12.9,13.0,12.5,12.6,3839,0.0,1.0
2004-09-03,0.128,0.13,0.127,0.129,475800,12.8,13.0,12.7,12.9,4758,0.0,1.0
2004-09-07,0.128,0.135,0.126,0.13,1043500,12.8,13.5,12.6,13.0,10435,0.0,1.0
2004-09-08,0.127,0.13,0.126,0.13,997600,12.7,13.0,12.6,13.0,9976,0.0,1.0
2004-09-09,0.13,0.13,0.126,0.13,1032400,13.0,13.0,12.6,13.0,10324,0.0,1.0
2004-09-10,0.155,0.158,0.135,0.14,2343800,15.5,15.8,13.5,14.0,23438,0.0,1.0
2004-09-13,0.153,0.162,0.151,0.154,1721300,15.3,16.2,15.1,15.4,17213,0.0,1.0
2004-09-14,0.15,0.16,0.146,0.153,627600,15.0,16.0,14.6,15.3,6276,0.0,1.0
2004-09-15,0.139,0.15,0.131,0.15,817500,13.9,15.0,13.1,15.0,8175,0.0,1.0
2004-09-16,0.133,0.14,0.122,0.139,1992800,13.3,14.0,12.2,13.9,19928,0.0,1.0
2004-09-17,0.131,0.135,0.13,0.13,2342300,13.1,13.5,13.0,13.0,23423,0.0,1.0
2004-09-20,0.125,0.133,0.123,0.13,1267000,12.5,13.3,12.3,13.0,12670,0.0,1.0
2004-09-21,0.125,0.13,0.121,0.125,1625800,12.5,13.0,12.1,12.5,16258,0.0,1.0
2004-09-22,0.127,0.127,0.124,0.125,996300,12.7,12.7,12.4,12.5,9963,0.0,1.0
2004-09-23,0.132,0.135,0.127,0.127,1271600,13.2,13.5,12.7,12.7,12716,0.0,1.0
2004-09-24,0.128,0.14,0.128,0.14,738600,12.8,14.0,12.8,14.0,7386,0.0,1.0
2004-09-27,0.126,0.135,0.121,0.135,1280500,12.6,13.5,12.1,13.5,12805,0.0,1.0
2004-09-28,0.133,0.142,0.122,0.125,3490100,13.3,14.2,12.2,12.5,34901,0.0,1.0
2004-09-29,0.126,0.135,0.126,0.134,1658400,12.6,13.5,12.6,13.4,16584,0.0,1.0
2004-09-30,0.12,0.129,0.117,0.129,3289500,12.0,12.9,11.7,12.9,32895,0.0,1.0
2004-10-01,0.121,0.122,0.117,0.121,642500,12.1,12.2,11.7,12.1,6425,0.0,1.0
2004-10-04,0.115,0.122,0.114,0.121,1910400,11.5,12.2,11.4,12.1,19104,0.0,1.0
2004-10-05,0.103,0.118,0.095,0.118,5016400,10.3,11.8,9.5,11.8,50164,0.0,1.0
2004-10-06,0.1001,0.109,0.1,0.109,2862700,10.01,10.9,10.0,10.9,28627,0.0,1.0
2004-10-07,0.118,0.118,0.103,0.104,9200000,11.8,11.8,10.3,10.4,92000,0.0,1.0
2004-10-08,0.118,0.128,0.116,0.128,3219500,11.8,12.8,11.6,12.8,32195,0.0,1.0
2004-10-11,0.119,0.12,0.115,0.118,2028800,11.9,12.0,11.5,11.8,20288,0.0,1.0
2004-10-12,0.13,0.137,0.126,0.127,8050700,13.0,13.7,12.6,12.7,80507,0.0,1.0
2004-10-13,0.134,0.14,0.13,0.131,6134600,13.4,14.0,13.0,13.1,61346,0.0,1.0
2004-10-14,0.129,0.137,0.125,0.136,2559400,12.9,13.7,12.5,13.6,25594,0.0,1.0
2004-10-15,0.13,0.135,0.121,0.131,2094200,13.0,13.5,12.1,13.1,20942,0.0,1.0
2004-10-18,0.1289,0.135,0.126,0.135,1012000,12.89,13.5,12.6,13.5,10120,0.0,1.0
2004-10-19,0.13,0.131,0.127,0.131,911800,13.0,13.1,12.7,13.1,9118,0.0,1.0
2004-10-20,0.127,0.132,0.125,0.132,1574300,12.7,13.2,12.5,13.2,15743,0.0,1.0
2004-10-21,0.129,0.13,0.126,0.13,1374800,12.9,13.0,12.6,13.0,13748,0.0,1.0
2004-10-22,0.122,0.133,0.12,0.133,1553300,12.2,13.3,12.0,13.3,15533,0.0,1.0
2004-10-25,0.122,0.127,0.121,0.122,2745600,12.2,12.7,12.1,12.2,27456,0.0,1.0
2004-10-26,0.117,0.135,0.115,0.133,5968500,11.7,13.5,11.5,13.3,59685,0.0,1.0
2004-10-27,0.108,0.12,0.104,0.119,4124600,10.8,12.0,10.4,11.9,41246,0.0,1.0
2004-10-28,0.115,0.117,0.106,0.112,2829500,11.5,11.7,10.6,11.2,28295,0.0,1.0
2004-10-29,0.123,0.124,0.114,0.12,1154600,12.3,12.4,11.4,12.0,11546,0.0,1.0
2004-11-01,0.126,0.133,0.12,0.125,2512900,12.6,13.3,12.0,12.5,25129,0.0,1.0
2004-11-02,0.128,0.13,0.125,0.13,1824300,12.8,13.0,12.5,13.0,18243,0.0,1.0
2004-11-03,0.127,0.132,0.126,0.129,1435500,12.7,13.2,12.6,12.9,14355,0.0,1.0
2004-11-04,0.12,0.132,0.12,0.132,1531600,12.0,13.2,12.0,13.2,15316,0.0,1.0
2004-11-05,0.133,0.133,0.117,0.119,1645800,13.3,13.3,11.7,11.9,16458,0.0,1.0
2004-11-08,0.125,0.134,0.123,0.134,1169900,12.5,13.4,12.3,13.4,11699,0.0,1.0
2004-11-09,0.13,0.135,0.125,0.135,1731600,13.0,13.5,12.5,13.5,17316,0.0,1.0
2004-11-10,0.128,0.131,0.124,0.131,1019600,12.8,13.1,12.4,13.1,10196,0.0,1.0
2004-11-11,0.125,0.128,0.122,0.125,1199200,12.5,12.8,12.2,12.5,11992,0.0,1.0
2004-11-12,0.123,0.126,0.12,0.126,701000,12.3,12.6,12.0,12.6,7010,0.0,1.0
2004-11-15,0.125,0.131,0.121,0.13,1137900,12.5,13.1,12.1,13.0,11379,0.0,1.0
2004-11-16,0.1225,0.125,0.115,0.121,2273700,12.25,12.5,11.5,12.1,22737,0.0,1.0
2004-11-17,0.124,0.13,0.118,0.123,1163800,12.4,13.0,11.8,12.3,11638,0.0,1.0
2004-11-18,0.126,0.129,0.119,0.124,3500800,12.6,12.9,11.9,12.4,35008,0.0,1.0
2004-11-19,0.122,0.126,0.12,0.123,971700,12.2,12.6,12.0,12.3,9717,0.0,1.0
2004-11-22,0.12,0.126,0.12,0.126,522500,12.0,12.6,12.0,12.6,5225,0.0,1.0
2004-11-23,0.12,0.125,0.12,0.125,1468600,12.0,12.5,12.0,12.5,14686,0.0,1.0
2004-11-24,0.123,0.125,0.12,0.122,640500,12.3,12.5,12.0,12.2,6405,0.0,1.0
2004-11-26,0.119,0.123,0.116,0.122,872600,11.9,12.3,11.6,12.2,8726,0.0,1.0
2004-11-29,0.117,0.121,0.116,0.121,2168000,11.7,12.1,11.6,12.1,21680,0.0,1.0
2004-11-30,0.115,0.118,0.113,0.118,1590500,11.5,11.8,11.3,11.8,15905,0.0,1.0
2004-12-01,0.1115,0.116,0.111,0.116,1324400,11.15,11.6,11.1,11.6,13244,0.0,1.0
2004-12-02,0.115,0.122,0.11,0.113,4868300,11.5,12.2,11.0,11.3,48683,0.0,1.0
2004-12-03,0.122,0.122,0.116,0.117,2890000,12.2,12.2,11.6,11.7,28900,0.0,1.0
2004-12-06,0.118,0.122,0.115,0.122,990000,11.8,12.2,11.5,12.2,9900,0.0,1.0
2004-12-07,0.121,0.13,0.115,0.115,1846300,12.1,13.0,11.5,11.5,18463,0.0,1.0
2004-12-08,0.135,0.135,0.0129,0.131,8943900,13.5,13.5,1.29,13.1,89439,0.0,1.0
2004-12-09,0.158,0.158,0.0141,0.144,15520800,15.8,15.8,1.41,14.4,155208,0.0,1.0
2004-12-10,0.148,0.165,0.136,0.165,10809300,14.8,16.5,13.6,16.5,108093,0.0,1.0
2004-12-13,0.129,0.154,0.128,0.152,5863800,12.9,15.4,12.8,15.2,58638,0.0,1.0
2004-12-14,0.129,0.134,0.125,0.131,2018200,12.9,13.4,12.5,13.1,20182,0.0,1.0
2004-12-15,0.13,0.132,0.127,0.13,1403700,13.0,13.2,12.7,13.0,14037,0.0,1.0
2004-12-16,0.138,0.138,0.13,0.13,3088700,13.8,13.8,13.0,13.0,30887,0.0,1.0
2004-12-17,0.126,0.138,0.126,0.138,3442000,12.6,13.8,12.6,13.8,34420,0.0,1.0
2004-12-20,0.127,0.135,0.126,0.128,1595400,12.7,13.5,12.6,12.8,15954,0.0,1.0
2004-12-21,0.132,0.135,0.128,0.135,757000,13.2,13.5,12.8,13.5,7570,0.0,1.0
2004-12-22,0.138,0.139,0.0135,0.131,3782500,13.8,13.9,1.35,13.1,37825,0.0,1.0
2004-12-23,0.137,0.138,0.133,0.136,1944200,13.7,13.8,13.3,13.6,19442,0.0,1.0
2004-12-27,0.13,0.137,0.128,0.137,3175900,13.0,13.7,12.8,13.7,31759,0.0,1.0
2004-12-28,0.13,0.133,0.129,0.129,1981200,13.0,13.3,12.9,12.9,19812,0.0,1.0
2004-12-29,0.125,0.131,0.125,0.131,2176400,12.5,13.1,12.5,13.1,21764,0.0,1.0
2004-12-30,0.13,0.134,0.125,0.125,1557400,13.0,13.4,12.5,12.5,15574,0.0,1.0
2004-12-31,0.13,0.133,0.127,0.133,1123600,13.0,13.3,12.7,13.3,11236,0.0,1.0
2005-01-03,0.127,0.132,0.126,0.132,1688300,12.7,13.2,12.6,13.2,16883,0.0,1.0
2005-01-04,0.126,0.129,0.125,0.126,1031500,12.6,12.9,12.5,12.6,10315,0.0,1.0
2005-01-05,0.122,0.13,0.122,0.127,1836700,12.2,13.0,12.2,12.7,18367,0.0,1.0
2005-01-06,0.119,0.126,0.118,0.126,1668400,11.9,12.6,11.8,12.6,16684,0.0,1.0
2005-01-07,0.12,0.123,0.112,0.123,1724000,12.0,12.3,11.2,12.3,17240,0.0,1.0
2005-01-10,0.116,0.122,0.116,0.12,1034300,11.6,12.2,11.6,12.0,10343,0.0,1.0
2005-01-11,0.11,0.118,0.108,0.118,2402300,11.0,11.8,10.8,11.8,24023,0.0,1.0
2005-01-12,0.117,0.117,0.11,0.112,1865700,11.7,11.7,11.0,11.2,18657,0.0,1.0
2005-01-13,0.119,0.122,0.117,0.121,2221800,11.9,12.2,11.7,12.1,22218,0.0,1.0
2005-01-14,0.113,0.119,0.111,0.119,676200,11.3,11.9,11.1,11.9,6762,0.0,1.0
2005-01-18,0.1125,0.12,0.11,0.113,791200,11.25,12.0,11.0,11.3,7912,0.0,1.0
2005-01-19,0.122,0.123,0.112,0.112,1833500,12.2,12.3,11.2,11.2,18335,0.0,1.0
2005-01-20,0.115,0.123,0.115,0.122,834100,11.5,12.3,11.5,12.2,8341,0.0,1.0
2005-01-21,0.118,0.12,0.115,0.117,1354000,11.8,12.0,11.5,11.7,13540,0.0,1.0
2005-01-24,0.115,0.119,0.113,0.119,964800,11.5,11.9,11.3,11.9,9648,0.0,1.0
2005-01-25,0.116,0.116,0.112,0.113,509800,11.6,11.6,11.2,11.3,5098,0.0,1.0
2005-01-26,0.1125,0.115,0.112,0.113,571700,11.25,11.5,11.2,11.3,5717,0.0,1.0
2005-01-27,0.112,0.114,0.111,0.114,1015200,11.2,11.4,11.1,11.4,10152,0.0,1.0
2005-01-28,0.111,0.114,0.11,0.114,548300,11.1,11.4,11.0,11.4,5483,0.0,1.0
2005-01-31,0.112,0.114,0.11,0.114,1882900,11.2,11.4,11.0,11.4,18829,0.0,1.0
2005-02-01,0.116,0.12,0.112,0.114,4331100,11.6,12.0,11.2,11.4,43311,0.0,1.0
2005-02-02,0.118,0.12,0.116,0.116,2463100,11.8,12.0,11.6,11.6,24631,0.0,1.0
2005-02-03,0.12,0.125,0.118,0.12,3969900,12.0,12.5,11.8,12.0,39699,0.0,1.0
2005-02-04,0.121,0.125,0.118,0.125,866600,12.1,12.5,11.8,12.5,8666,0.0,1.0
2005-02-07,0.135,0.14,0.13,0.133,5946900,13.5,14.0,13.0,13.3,59469,0.0,1.0
2005-02-08,0.13,0.136,0.126,0.136,3180500,13.0,13.6,12.6,13.6,31805,0.0,1.0
2005-02-09,0.134,0.135,0.125,0.128,2010000,13.4,13.5,12.5,12.8,20100,0.0,1.0
2005-02-10,0.138,0.14,0.1339,0.134,2595400,13.8,14.0,13.39,13.4,25954,0.0,1.0
2005-02-11,0.172,0.187,0.137,0.143,18416400,17.2,18.7,13.7,14.3,184164,0.0,1.0
2005-02-14,0.16,0.17,0.148,0.163,12630900,16.0,17.0,14.8,16.3,126309,0.0,1.0
2005-02-15,0.15,0.161,0.148,0.159,2843500,15.0,16.1,14.8,15.9,28435,0.0,1.0
2005-02-16,0.155,0.16,0.145,0.15,2370800,15.5,16.0,14.5,15.0,23708,0.0,1.0
2005-02-17,0.165,0.175,0.155,0.163,4619100,16.5,17.5,15.5,16.3,46191,0.0,1.0
2005-02-18,0.175,0.178,0.165,0.172,3942400,17.5,17.8,16.5,17.2,39424,0.0,1.0
2005-02-22,0.17,0.177,0.168,0.175,2840400,17.0,17.7,16.8,17.5,28404,0.0,1.0
2005-02-23,0.173,0.175,0.157,0.173,2769500,17.3,17.5,15.7,17.3,27695,0.0,1.0
2005-02-24,0.169,0.172,0.16,0.172,908000,16.9,17.2,16.0,17.2,9080,0.0,1.0
2005-02-25,0.17,0.174,0.165,0.165,3183400,17.0,17.4,16.5,16.5,31834,0.0,1.0
2005-02-28,0.168,0.17,0.164,0.17,1121600,16.8,17.0,16.4,17.0,11216,0.0,1.0
2005-03-01,0.162,0.172,0.162,0.169,3000700,16.2,17.2,16.2,16.9,30007,0.0,1.0
2005-03-02,0.171,0.177,0.156,0.162,5990900,17.1,17.7,15.6,16.2,59909,0.0,1.0
2005-03-03,0.175,0.179,0.167,0.172,3026700,17.5,17.9,16.7,17.2,30267,0.0,1.0
2005-03-04,0.19,0.19,0.175,0.179,7031000,19.0,19.0,17.5,17.9,70310,0.0,1.0
2005-03-07,0.23,0.24,0.191,0.197,20309100,23.0,24.0,19.1,19.7,203091,0.0,1.0
2005-03-08,0.227,0.234,0.22,0.232,9428600,22.7,23.4,22.0,23.2,94286,0.0,1.0
2005-03-09,0.22,0.225,0.206,0.225,9681500,22.0,22.5,20.6,22.5,96815,0.0,1.0
2005-03-10,0.222,0.225,0.21,0.225,3765900,22.2,22.5,21.0,22.5,37659,0.0,1.0
2005-03-11,0.23,0.24,0.222,0.223,6147200,23.0,24.0,22.2,22.3,61472,0.0,1.0
2005-03-14,0.23,0.26,0.225,0.235,11999000,23.0,26.0,22.5,23.5,119990,0.0,1.0
2005-03-15,0.239,0.24,0.224,0.238,5508700,23.9,24.0,22.4,23.8,55087,0.0,1.0
2005-03-16,0.25,0.26,0.239,0.244,8875500,25.0,26.0,23.9,24.4,88755,0.0,1.0
2005-03-17,0.247,0.26,0.24,0.252,8159500,24.7,26.0,24.0,25.2,81595,0.0,1.0
2005-03-18,0.206,0.25,0.2,0.25,10061100,20.6,25.0,20.0,25.0,100611,0.0,1.0
2005-03-21,0.197,0.215,0.17,0.2,11619500,19.7,21.5,17.0,20.0,116195,0.0,1.0
2005-03-22,0.19,0.202,0.189,0.2,2599400,19.0,20.2,18.9,20.0,25994,0.0,1.0
2005-03-23,0.191,0.195,0.18,0.192,2035900,19.1,19.5,18.0,19.2,20359,0.0,1.0
2005-03-24,0.17,0.192,0.167,0.192,4395300,17.0,19.2,16.7,19.2,43953,0.0,1.0
2005-03-28,0.1681,0.171,0.162,0.17,4272700,16.81,17.1,16.2,17.0,42727,0.0,1.0
2005-03-29,0.18,0.189,0.168,0.17,2584900,18.0,18.9,16.8,17.0,25849,0.0,1.0
2005-03-30,0.18,0.194,0.18,0.188,1696200,18.0,19.4,18.0,18.8,16962,0.0,1.0
2005-03-31,0.181,0.19,0.18,0.19,522300,18.1,19.0,18.0,19.0,5223,0.0,1.0
2005-04-01,0.185,0.188,0.18,0.185,1200700,18.5,18.8,18.0,18.5,12007,0.0,1.0
2005-04-04,0.1805,0.188,0.18,0.188,569600,18.05,18.8,18.0,18.8,5696,0.0,1.0
2005-04-05,0.185,0.19,0.18,0.18,1462700,18.5,19.0,18.0,18.0,14627,0.0,1.0
2005-04-06,0.185,0.186,0.182,0.186,820500,18.5,18.6,18.2,18.6,8205,0.0,1.0
2005-04-07,0.19,0.195,0.183,0.183,1057500,19.0,19.5,18.3,18.3,10575,0.0,1.0
2005-04-08,0.185,0.194,0.18,0.19,1548700,18.5,19.4,18.0,19.0,15487,0.0,1.0
2005-04-11,0.187,0.187,0.183,0.184,1699500,18.7,18.7,18.3,18.4,16995,0.0,1.0
2005-04-12,0.187,0.19,0.183,0.184,1732800,18.7,19.0,18.3,18.4,17328,0.0,1.0
2005-04-13,0.185,0.19,0.182,0.19,1324300,18.5,19.0,18.2,19.0,13243,0.0,1.0
2005-04-14,0.18,0.188,0.178,0.185,4753100,18.0,18.8,17.8,18.5,47531,0.0,1.0
2005-04-15,0.175,0.179,0.172,0.177,2011900,17.5,17.9,17.2,17.7,20119,0.0,1.0
2005-04-18,0.18,0.18,0.174,0.174,931000,18.0,18.0,17.4,17.4,9310,0.0,1.0
2005-04-19,0.177,0.181,0.174,0.18,706600,17.7,18.1,17.4,18.0,7066,0.0,1.0
2005-04-20,0.174,0.177,0.17,0.177,984300,17.4,17.7,17.0,17.7,9843,0.0,1.0
2005-04-21,0.178,0.18,0.171,0.176,1007700,17.8,18.0,17.1,17.6,10077,0.0,1.0
2005-04-22,0.176,0.18,0.174,0.18,378700,17.6,18.0,17.4,18.0,3787,0.0,1.0
2005-04-25,0.175,0.18,0.175,0.179,833500,17.5,18.0,17.5,17.9,8335,0.0,1.0
2005-04-26,0.17,0.178,0.17,0.178,566400,17.0,17.8,17.0,17.8,5664,0.0,1.0
2005-04-27,0.171,0.175,0.171,0.171,738200,17.1,17.5,17.1,17.1,7382,0.0,1.0
2005-04-28,0.178,0.178,0.173,0.175,271900,17.8,17.8,17.3,17.5,2719,0.0,1.0
2005-04-29,0.175,0.178,0.171,0.173,788400,17.5,17.8,17.1,17.3,7884,0.0,1.0
2005-05-02,0.175,0.177,0.171,0.175,600800,17.5,17.7,17.1,17.5,6008,0.0,1.0
2005-05-03,0.171,0.176,0.17,0.173,1146300,17.1,17.6,17.0,17.3,11463,0.0,1.0
2005-05-04,0.171,0.173,0.171,0.173,751100,17.1,17.3,17.1,17.3,7511,0.0,1.0
2005-05-05,0.171,0.175,0.171,0.172,596800,17.1,17.5,17.1,17.2,5968,0.0,1.0
2005-05-06,0.171,0.173,0.171,0.173,320000,17.1,17.3,17.1,17.3,3200,0.0,1.0
2005-05-09,0.165,0.172,0.163,0.171,1825900,16.5,17.2,16.3,17.1,18259,0.0,1.0
2005-05-10,0.158,0.165,0.155,0.164,2332500,15.8,16.5,15.5,16.4,23325,0.0,1.0
2005-05-11,0.158,0.162,0.157,0.158,1028900,15.8,16.2,15.7,15.8,10289,0.0,1.0
2005-05-12,0.155,0.16,0.155,0.158,427000,15.5,16.0,15.5,15.8,4270,0.0,1.0
2005-05-13,0.168,0.168,0.155,0.156,889000,16.8,16.8,15.5,15.6,8890,0.0,1.0
2005-05-16,0.16,0.168,0.159,0.168,1365600,16.0,16.8,15.9,16.8,13656,0.0,1.0
2005-05-17,0.16,0.162,0.16,0.16,1066100,16.0,16.2,16.0,16.0,10661,0.0,1.0
2005-05-18,0.156,0.16,0.153,0.156,1045200,15.6,16.0,15.3,15.6,10452,0.0,1.0
2005-05-19,0.15,0.16,0.149,0.156,1806600,15.0,16.0,14.9,15.6,18066,0.0,1.0
2005-05-20,0.14,0.15,0.135,0.15,2326700,14.0,15.0,13.5,15.0,23267,0.0,1.0
2005-05-23,0.1495,0.15,0.135,0.14,2180300,14.95,15.0,13.5,14.0,21803,0.0,1.0
2005-05-24,0.15,0.15,0.148,0.15,1036800,15.0,15.0,14.8,15.0,10368,0.0,1.0
2005-05-25,0.149,0.15,0.149,0.15,1109200,14.9,15.0,14.9,15.0,11092,0.0,1.0
2005-05-26,0.175,0.175,0.149,0.152,2687500,17.5,17.5,14.9,15.2,26875,0.0,1.0
2005-05-27,0.1699,0.18,0.16,0.173,1309800,16.99,18.0,16.0,17.3,13098,0.0,1.0
2005-05-31,0.163,0.169,0.16,0.169,670000,16.3,16.9,16.0,16.9,6700,0.0,1.0
2005-06-01,0.165,0.169,0.16,0.161,1014700,16.5,16.9,16.0,16.1,10147,0.0,1.0
2005-06-02,0.165,0.167,0.163,0.165,1365400,16.5,16.7,16.3,16.5,13654,0.0,1.0
2005-06-03,0.162,0.165,0.16,0.165,1144300,16.2,16.5,16.0,16.5,11443,0.0,1.0
2005-06-06,0.16,0.164,0.16,0.164,726200,16.0,16.4,16.0,16.4,7262,0.0,1.0
2005-06-07,0.165,0.166,0.16,0.16,1307000,16.5,16.6,16.0,16.0,13070,0.0,1.0
2005-06-08,0.16,0.165,0.156,0.163,1467300,16.0,16.5,15.6,16.3,14673,0.0,1.0
2005-06-09,0.159,0.16,0.157,0.16,910700,15.9,16.0,15.7,16.0,9107,0.0,1.0
2005-06-10,0.156,0.159,0.156,0.159,378500,15.6,15.9,15.6,15.9,3785,0.0,1.0
2005-06-13,0.158,0.159,0.156,0.156,504000,15.8,15.9,15.6,15.6,5040,0.0,1.0
2005-06-14,0.158,0.16,0.158,0.159,845600,15.8,16.0,15.8,15.9,8456,0.0,1.0
2005-06-15,0.157,0.159,0.156,0.156,725600,15.7,15.9,15.6,15.6,7256,0.0,1.0
2005-06-16,0.1635,0.169,0.156,0.159,2213300,16.35,16.9,15.6,15.9,22133,0.0,1.0
2005-06-17,0.16,0.165,0.16,0.165,666200,16.0,16.5,16.0,16.5,6662,0.0,1.0
2005-06-20,0.158,0.161,0.158,0.161,1181800,15.8,16.1,15.8,16.1,11818,0.0,1.0
2005-06-21,0.156,0.16,0.156,0.16,799400,15.6,16.0,15.6,16.0,7994,0.0,1.0
2005-06-22,0.145,0.158,0.145,0.154,798800,14.5,15.8,14.5,15.4,7988,0.0,1.0
2005-06-23,0.154,0.159,0.147,0.15,383300,15.4,15.9,14.7,15.0,3833,0.0,1.0
2005-06-24,0.153,0.155,0.1451,0.154,339500,15.3,15.5,14.51,15.4,3395,0.0,1.0
2005-06-27,0.15,0.152,0.145,0.152,941900,15.0,15.2,14.5,15.2,9419,0.0,1.0
2005-06-28,0.149,0.152,0.145,0.145,393200,14.9,15.2,14.5,14.5,3932,0.0,1.0
2005-06-29,0.144,0.149,0.144,0.149,857300,14.4,14.9,14.4,14.9,8573,0.0,1.0
2005-06-30,0.15,0.158,0.144,0.146,999300,15.0,15.8,14.4,14.6,9993,0.0,1.0
2005-07-01,0.15,0.155,0.148,0.15,387500,15.0,15.5,14.8,15.0,3875,0.0,1.0
2005-07-05,0.15,0.155,0.15,0.15,1006400,15.0,15.5,15.0,15.0,10064,0.0,1.0
2005-07-06,0.151,0.153,0.15,0.15,435600,15.1,15.3,15.0,15.0,4356,0.0,1.0
2005-07-07,0.151,0.155,0.15,0.152,684500,15.1,15.5,15.0,15.2,6845,0.0,1.0
2005-07-08,0.152,0.155,0.148,0.151,531600,15.2,15.5,14.8,15.1,5316,0.0,1.0
2005-07-11,0.15,0.156,0.15,0.152,1211100,15.0,15.6,15.0,15.2,12111,0.0,1.0
2005-07-12,0.1505,0.153,0.15,0.152,845400,15.05,15.3,15.0,15.2,8454,0.0,1.0
2005-07-13,0.163,0.17,0.15,0.15,3767900,16.3,17.0,15.0,15.0,37679,0.0,1.0
2005-07-14,0.163,0.169,0.163,0.169,1284100,16.3,16.9,16.3,16.9,12841,0.0,1.0
2005-07-15,0.16,0.166,0.16,0.163,1093500,16.0,16.6,16.0,16.3,10935,0.0,1.0
2005-07-18,0.162,0.167,0.16,0.161,923600,16.2,16.7,16.0,16.1,9236,0.0,1.0
2005-07-19,0.16,0.163,0.158,0.162,572100,16.0,16.3,15.8,16.2,5721,0.0,1.0
2005-07-20,0.16,0.162,0.156,0.16,325300,16.0,16.2,15.6,16.0,3253,0.0,1.0
2005-07-21,0.158,0.161,0.156,0.16,1101600,15.8,16.1,15.6,16.0,11016,0.0,1.0
2005-07-22,0.156,0.161,0.156,0.161,501500,15.6,16.1,15.6,16.1,5015,0.0,1.0
2005-07-25,0.156,0.157,0.15,0.157,950600,15.6,15.7,15.0,15.7,9506,0.0,1.0
2005-07-26,0.155,0.159,0.151,0.153,567900,15.5,15.9,15.1,15.3,5679,0.0,1.0
2005-07-27,0.15,0.158,0.15,0.158,1296400,15.0,15.8,15.0,15.8,12964,0.0,1.0
2005-07-28,0.152,0.157,0.148,0.157,1418200,15.2,15.7,14.8,15.7,14182,0.0,1.0
2005-07-29,0.152,0.152,0.15,0.152,771200,15.2,15.2,15.0,15.2,7712,0.0,1.0
2005-08-01,0.151,0.155,0.148,0.155,869400,15.1,15.5,14.8,15.5,8694,0.0,1.0
2005-08-02,0.152,0.152,0.148,0.15,696900,15.2,15.2,14.8,15.0,6969,0.0,1.0
2005-08-03,0.15,0.155,0.148,0.148,1746500,15.0,15.5,14.8,14.8,17465,0.0,1.0
2005-08-04,0.149,0.155,0.149,0.152,1391300,14.9,15.5,14.9,15.2,13913,0.0,1.0
2005-08-05,0.149,0.15,0.1485,0.149,974100,14.9,15.0,14.85,14.9,9741,0.0,1.0
2005-08-08,0.149,0.151,0.145,0.15,2045500,14.9,15.1,14.5,15.0,20455,0.0,1.0
2005-08-09,0.15,0.151,0.145,0.149,1301600,15.0,15.1,14.5,14.9,13016,0.0,1.0
2005-08-10,0.15,0.151,0.146,0.151,946600,15.0,15.1,14.6,15.1,9466,0.0,1.0
2005-08-11,0.147,0.15,0.145,0.15,335100,14.7,15.0,14.5,15.0,3351,0.0,1.0
2005-08-12,0.145,0.147,0.14,0.146,903100,14.5,14.7,14.0,14.6,9031,0.0,1.0
2005-08-15,0.142,0.149,0.14,0.145,872100,14.2,14.9,14.0,14.5,8721,0.0,1.0
2005-08-16,0.1455,0.147,0.142,0.145,391400,14.55,14.7,14.2,14.5,3914,0.0,1.0
2005-08-17,0.15,0.157,0.148,0.15,2564400,15.0,15.7,14.8,15.0,25644,0.0,1.0
2005-08-18,0.15,0.155,0.147,0.155,1750400,15.0,15.5,14.7,15.5,17504,0.0,1.0
2005-08-19,0.1485,0.151,0.148,0.148,860400,14.85,15.1,14.8,14.8,8604,0.0,1.0
2005-08-22,0.15,0.153,0.149,0.149,887700,15.0,15.3,14.9,14.9,8877,0.0,1.0
2005-08-23,0.15,0.151,0.147,0.15,528500,15.0,15.1,14.7,15.0,5285,0.0,1.0
2005-08-24,0.147,0.15,0.147,0.148,424900,14.7,15.0,14.7,14.8,4249,0.0,1.0
2005-08-25,0.147,0.15,0.146,0.15,557800,14.7,15.0,14.6,15.0,5578,0.0,1.0
2005-08-26,0.146,0.148,0.146,0.148,555200,14.6,14.8,14.6,14.8,5552,0.0,1.0
2005-08-29,0.148,0.15,0.146,0.15,853300,14.8,15.0,14.6,15.0,8533,0.0,1.0
2005-08-30,0.147,0.152,0.147,0.152,2122200,14.7,15.2,14.7,15.2,21222,0.0,1.0
2005-08-31,0.1475,0.148,0.147,0.148,975400,14.75,14.8,14.7,14.8,9754,0.0,1.0
2005-09-01,0.147,0.15,0.147,0.148,1255600,14.7,15.0,14.7,14.8,12556,0.0,1.0
2005-09-02,0.147,0.149,0.145,0.148,682200,14.7,14.9,14.5,14.8,6822,0.0,1.0
2005-09-06,0.144,0.149,0.141,0.148,1714000,14.4,14.9,14.1,14.8,17140,0.0,1.0
2005-09-07,0.141,0.145,0.14,0.144,1413800,14.1,14.5,14.0,14.4,14138,0.0,1.0
2005-09-08,0.145,0.147,0.14,0.14,411400,14.5,14.7,14.0,14.0,4114,0.0,1.0
2005-09-09,0.142,0.147,0.14,0.147,387700,14.2,14.7,14.0,14.7,3877,0.0,1.0
2005-09-12,0.138,0.142,0.135,0.14,930400,13.8,14.2,13.5,14.0,9304,0.0,1.0
2005-09-13,0.145,0.148,0.142,0.142,2917900,14.5,14.8,14.2,14.2,29179,0.0,1.0
2005-09-14,0.146,0.148,0.144,0.147,2475600,14.6,14.8,14.4,14.7,24756,0.0,1.0
2005-09-15,0.143,0.146,0.142,0.146,1507200,14.3,14.6,14.2,14.6,15072,0.0,1.0
2005-09-16,0.145,0.146,0.142,0.143,861900,14.5,14.6,14.2,14.3,8619,0.0,1.0
2005-09-19,0.145,0.146,0.142,0.145,918100,14.5,14.6,14.2,14.5,9181,0.0,1.0
2005-09-20,0.14,0.145,0.139,0.145,1054400,14.0,14.5,13.9,14.5,10544,0.0,1.0
2005-09-21,0.14,0.142,0.14,0.141,528700,14.0,14.2,14.0,14.1,5287,0.0,1.0
2005-09-22,0.14,0.142,0.138,0.14,864500,14.0,14.2,13.8,14.0,8645,0.0,1.0
2005-09-23,0.134,0.14,0.132,0.138,928000,13.4,14.0,13.2,13.8,9280,0.0,1.0
2005-09-26,0.132,0.136,0.13,0.136,1154400,13.2,13.6,13.0,13.6,11544,0.0,1.0
2005-09-27,0.13,0.132,0.122,0.13,2924200,13.0,13.2,12.2,13.0,29242,0.0,1.0
2005-09-28,0.121,0.13,0.12,0.13,2146200,12.1,13.0,12.0,13.0,21462,0.0,1.0
2005-09-29,0.13,0.132,0.122,0.125,3400600,13.0,13.2,12.2,12.5,34006,0.0,1.0
2005-09-30,0.127,0.131,0.126,0.13,1391800,12.7,13.1,12.6,13.0,13918,0.0,1.0
2005-10-03,0.127,0.131,0.125,0.127,2020800,12.7,13.1,12.5,12.7,20208,0.0,1.0
2005-10-04,0.125,0.128,0.123,0.128,724200,12.5,12.8,12.3,12.8,7242,0.0,1.0
2005-10-05,0.124,0.129,0.123,0.128,579500,12.4,12.9,12.3,12.8,5795,0.0,1.0
2005-10-06,0.121,0.13,0.117,0.125,1099600,12.1,13.0,11.7,12.5,10996,0.0,1.0
2005-10-07,0.122,0.122,0.118,0.12,867600,12.2,12.2,11.8,12.0,8676,0.0,1.0
2005-10-10,0.12,0.124,0.116,0.116,886300,12.0,12.4,11.6,11.6,8863,0.0,1.0
2005-10-11,0.106,0.12,0.1,0.12,3751900,10.6,12.0,10.0,12.0,37519,0.0,1.0
2005-10-12,0.109,0.11,0.099,0.105,4213900,10.9,11.0,9.9,10.5,42139,0.0,1.0
2005-10-13,0.105,0.115,0.105,0.114,911000,10.5,11.5,10.5,11.4,9110,0.0,1.0
2005-10-14,0.109,0.115,0.104,0.11,1135600,10.9,11.5,10.4,11.0,11356,0.0,1.0
2005-10-17,0.103,0.108,0.102,0.105,557100,10.3,10.8,10.2,10.5,5571,0.0,1.0
2005-10-18,0.103,0.106,0.102,0.102,810300,10.3,10.6,10.2,10.2,8103,0.0,1.0
2005-10-19,0.107,0.107,0.102,0.102,1548500,10.7,10.7,10.2,10.2,15485,0.0,1.0
2005-10-20,0.102,0.107,0.101,0.107,883900,10.2,10.7,10.1,10.7,8839,0.0,1.0
2005-10-21,0.104,0.105,0.102,0.102,522100,10.4,10.5,10.2,10.2,5221,0.0,1.0
2005-10-24,0.116,0.116,0.105,0.105,1027500,11.6,11.6,10.5,10.5,10275,0.0,1.0
2005-10-25,0.127,0.132,0.12,0.12,2210000,12.7,13.2,12.0,12.0,22100,0.0,1.0
2005-10-26,0.12,0.131,0.12,0.13,3753500,12.0,13.1,12.0,13.0,37535,0.0,1.0
2005-10-27,0.11,0.124,0.11,0.122,2080000,11.0,12.4,11.0,12.2,20800,0.0,1.0
2005-10-28,0.103,0.115,0.101,0.112,1854200,10.3,11.5,10.1,11.2,18542,0.0,1.0
2005-10-31,0.113,0.119,0.101,0.105,1371600,11.3,11.9,10.1,10.5,13716,0.0,1.0
2005-11-01,0.125,0.126,0.114,0.114,2004100,12.5,12.6,11.4,11.4,20041,0.0,1.0
2005-11-02,0.12,0.132,0.118,0.131,2512400,12.0,13.2,11.8,13.1,25124,0.0,1.0
2005-11-03,0.116,0.126,0.115,0.124,970800,11.6,12.6,11.5,12.4,9708,0.0,1.0
2005-11-04,0.12,0.12,0.117,0.12,562500,12.0,12.0,11.7,12.0,5625,0.0,1.0
2005-11-07,0.115,0.12,0.115,0.12,686900,11.5,12.0,11.5,12.0,6869,0.0,1.0
2005-11-08,0.108,0.119,0.108,0.119,1636600,10.8,11.9,10.8,11.9,16366,0.0,1.0
2005-11-09,0.108,0.112,0.108,0.108,889500,10.8,11.2,10.8,10.8,8895,0.0,1.0
2005-11-10,0.108,0.115,0.105,0.109,1559500,10.8,11.5,10.5,10.9,15595,0.0,1.0
2005-11-11,0.108,0.11,0.106,0.108,418700,10.8,11.0,10.6,10.8,4187,0.0,1.0
2005-11-14,0.108,0.11,0.107,0.108,601600,10.8,11.0,10.7,10.8,6016,0.0,1.0
2005-11-15,0.12,0.123,0.108,0.11,3609200,12.0,12.3,10.8,11.0,36092,0.0,1.0
2005-11-16,0.117,0.12,0.113,0.12,732500,11.7,12.0,11.3,12.0,7325,0.0,1.0
2005-11-17,0.121,0.123,0.116,0.117,1171000,12.1,12.3,11.6,11.7,11710,0.0,1.0
2005-11-18,0.127,0.127,0.121,0.122,2306200,12.7,12.7,12.1,12.2,23062,0.0,1.0
2005-11-21,0.126,0.129,0.123,0.129,922900,12.6,12.9,12.3,12.9,9229,0.0,1.0
2005-11-22,0.123,0.126,0.121,0.124,1328500,12.3,12.6,12.1,12.4,13285,0.0,1.0
2005-11-23,0.13,0.13,0.123,0.123,1441500,13.0,13.0,12.3,12.3,14415,0.0,1.0
2005-11-25,0.128,0.131,0.127,0.13,1336200,12.8,13.1,12.7,13.0,13362,0.0,1.0
2005-11-28,0.124,0.13,0.121,0.13,1534500,12.4,13.0,12.1,13.0,15345,0.0,1.0
2005-11-29,0.12,0.124,0.118,0.123,1125700,12.0,12.4,11.8,12.3,11257,0.0,1.0
2005-11-30,0.115,0.121,0.113,0.121,1921000,11.5,12.1,11.3,12.1,19210,0.0,1.0
2005-12-01,0.109,0.119,0.108,0.119,3651000,10.9,11.9,10.8,11.9,36510,0.0,1.0
2005-12-02,0.1069,0.11,0.105,0.108,2613300,10.69,11.0,10.5,10.8,26133,0.0,1.0
2005-12-05,0.11,0.115,0.1065,0.109,2792600,11.0,11.5,10.65,10.9,27926,0.0,1.0
2005-12-06,0.11,0.115,0.109,0.11,1386100,11.0,11.5,10.9,11.0,13861,0.0,1.0
2005-12-07,0.107,0.112,0.106,0.11,909000,10.7,11.2,10.6,11.0,9090,0.0,1.0
2005-12-08,0.1,0.109,0.0991,0.1065,5673800,10.0,10.9,9.91,10.65,56738,0.0,1.0
2005-12-09,0.107,0.109,0.1,0.1,1299400,10.7,10.9,10.0,10.0,12994,0.0,1.0
2005-12-12,0.107,0.11,0.1,0.109,847900,10.7,11.0,10.0,10.9,8479,0.0,1.0
2005-12-13,0.108,0.11,0.104,0.11,868200,10.8,11.0,10.4,11.0,8682,0.0,1.0
2005-12-14,0.11,0.11,0.109,0.11,667500,11.0,11.0,10.9,11.0,6675,0.0,1.0
2005-12-15,0.115,0.115,0.1,0.11,1141600,11.5,11.5,10.0,11.0,11416,0.0,1.0
2005-12-16,0.109,0.1125,0.105,0.1125,1260800,10.9,11.25,10.5,11.25,12608,0.0,1.0
2005-12-19,0.109,0.11,0.103,0.108,1809600,10.9,11.0,10.3,10.8,18096,0.0,1.0
2005-12-20,0.1,0.106,0.085,0.106,11272600,10.0,10.6,8.5,10.6,112726,0.0,1.0
2005-12-21,0.097,0.098,0.088,0.098,4621100,9.7,9.8,8.8,9.8,46211,0.0,1.0
2005-12-22,0.104,0.105,0.096,0.0975,2714100,10.4,10.5,9.6,9.75,27141,0.0,1.0
2005-12-23,0.109,0.115,0.105,0.105,3423600,10.9,11.5,10.5,10.5,34236,0.0,1.0
2005-12-27,0.114,0.115,0.105,0.109,1748200,11.4,11.5,10.5,10.9,17482,0.0,1.0
2005-12-28,0.113,0.115,0.11,0.113,1598600,11.3,11.5,11.0,11.3,15986,0.0,1.0
2005-12-29,0.109,0.113,0.106,0.111,1986600,10.9,11.3,10.6,11.1,19866,0.0,1.0
2005-12-30,0.111,0.113,0.109,0.109,1250800,11.1,11.3,10.9,10.9,12508,0.0,1.0
2006-01-03,0.109,0.112,0.107,0.109,432400,10.9,11.2,10.7,10.9,4324,0.0,1.0
2006-01-04,0.1095,0.11,0.108,0.109,834200,10.95,11.0,10.8,10.9,8342,0.0,1.0
2006-01-05,0.115,0.115,0.109,0.1095,2112700,11.5,11.5,10.9,10.95,21127,0.0,1.0
2006-01-06,0.112,0.115,0.11,0.115,908600,11.2,11.5,11.0,11.5,9086,0.0,1.0
2006-01-09,0.115,0.115,0.108,0.112,1799800,11.5,11.5,10.8,11.2,17998,0.0,1.0
2006-01-10,0.114,0.115,0.11,0.114,1160600,11.4,11.5,11.0,11.4,11606,0.0,1.0
2006-01-11,0.1095,0.114,0.1095,0.114,670700,10.95,11.4,10.95,11.4,6707,0.0,1.0
2006-01-12,0.108,0.111,0.105,0.11,1082700,10.8,11.1,10.5,11.0,10827,0.0,1.0
2006-01-13,0.109,0.11,0.108,0.108,1814200,10.9,11.0,10.8,10.8,18142,0.0,1.0
2006-01-17,0.104,0.112,0.101,0.112,1736900,10.4,11.2,10.1,11.2,17369,0.0,1.0
2006-01-18,0.109,0.109,0.102,0.105,1924300,10.9,10.9,10.2,10.5,19243,0.0,1.0
2006-01-19,0.11,0.11,0.104,0.11,1135800,11.0,11.0,10.4,11.0,11358,0.0,1.0
2006-01-20,0.12,0.12,0.11,0.114,3902700,12.0,12.0,11.0,11.4,39027,0.0,1.0
2006-01-23,0.12,0.12,0.114,0.119,3667600,12.0,12.0,11.4,11.9,36676,0.0,1.0
2006-01-24,0.119,0.12,0.118,0.119,2581300,11.9,12.0,11.8,11.9,25813,0.0,1.0
2006-01-25,0.119,0.122,0.118,0.119,1284700,11.9,12.2,11.8,11.9,12847,0.0,1.0
2006-01-26,0.11,0.119,0.108,0.119,2855900,11.0,11.9,10.8,11.9,28559,0.0,1.0
2006-01-27,0.113,0.119,0.11,0.111,811145,11.3,11.9,11.0,11.1,8111.45,0.0,1.0
2006-01-30,0.115,0.115,0.11,0.114,1165998,11.5,11.5,11.0,11.4,11659.98,0.0,1.0
2006-01-31,0.115,0.118,0.114,0.118,1096945,11.5,11.8,11.4,11.8,10969.45,0.0,1.0
2006-02-01,0.118,0.118,0.114,0.115,1506078,11.8,11.8,11.4,11.5,15060.78,0.0,1.0
2006-02-02,0.117,0.12,0.114,0.12,1427348,11.7,12.0,11.4,12.0,14273.48,0.0,1.0
2006-02-03,0.117,0.117,0.117,0.117,990000,11.7,11.7,11.7,11.7,9900,0.0,1.0
2006-02-06,0.111,0.118,0.11,0.118,929225,11.1,11.8,11.0,11.8,9292.25,0.0,1.0
2006-02-07,0.115,0.115,0.107,0.108,1613629,11.5,11.5,10.7,10.8,16136.29,0.0,1.0
2006-02-08,0.11,0.115,0.107,0.113,1316517,11.0,11.5,10.7,11.3,13165.17,0.0,1.0
2006-02-09,0.11,0.116,0.106,0.11,2256932,11.0,11.6,10.6,11.0,22569.32,0.0,1.0
2006-02-10,0.108,0.11,0.106,0.108,729836,10.8,11.0,10.6,10.8,7298.36,0.0,1.0
2006-02-13,0.109,0.11,0.106,0.11,1494417,10.9,11.0,10.6,11.0,14944.17,0.0,1.0
2006-02-14,0.112,0.115,0.106,0.106,1482841,11.2,11.5,10.6,10.6,14828.41,0.0,1.0
2006-02-15,0.108,0.114,0.108,0.113,1093101,10.8,11.4,10.8,11.3,10931.01,0.0,1.0
2006-02-16,0.113,0.114,0.106,0.106,1417628,11.3,11.4,10.6,10.6,14176.28,0.0,1.0
2006-02-17,13.6,13.6,10.0,10.0,25823,13.6,13.6,10.0,10.0,25823,0.0,0.01
2006-02-21,12.2,14.05,11.6,13.8,48589,12.2,14.05,11.6,13.8,48589,0.0,1.0
2006-02-22,11.0,12.2,10.05,12.2,35442,11.0,12.2,10.05,12.2,35442,0.0,1.0
2006-02-23,11.0,11.5,10.6,11.0,32217,11.0,11.5,10.6,11.0,32217,0.0,1.0
2006-02-24,11.0,11.0,11.0,11.0,12200,11.0,11.0,11.0,11.0,12200,0.0,1.0
2006-02-27,10.23,10.5,9.25,10.5,42233,10.23,10.5,9.25,10.5,42233,0.0,1.0
2006-02-28,9.75,10.25,9.5,10.25,18336,9.75,10.25,9.5,10.25,18336,0.0,1.0
2006-03-01,10.75,10.95,9.75,9.75,20938,10.75,10.95,9.75,9.75,20938,0.0,1.0
2006-03-02,10.1,10.5,10.01,10.5,15270,10.1,10.5,10.01,10.5,15270,0.0,1.0
2006-03-03,10.05,10.5,9.75,10.01,10825,10.05,10.5,9.75,10.01,10825,0.0,1.0
2006-03-06,9.7,10.01,9.7,9.8,21110,9.7,10.01,9.7,9.8,21110,0.0,1.0
2006-03-07,8.65,9.71,8.0,9.7,35667,8.65,9.71,8.0,9.7,35667,0.0,1.0
2006-03-08,8.56,9.35,8.45,8.75,27638,8.56,9.35,8.45,8.75,27638,0.0,1.0
2006-03-09,8.75,9.0,8.5,8.55,20843,8.75,9.0,8.5,8.55,20843,0.0,1.0
2006-03-10,8.6,9.0,8.25,9.0,5235,8.6,9.0,8.25,9.0,5235,0.0,1.0
2006-03-13,9.05,9.05,8.5,8.61,76643,9.05,9.05,8.5,8.61,76643,0.0,1.0
2006-03-14,8.75,9.8,8.5,8.95,30280,8.75,9.8,8.5,8.95,30280,0.0,1.0
2006-03-15,8.6,8.7,8.2,8.25,46984,8.6,8.7,8.2,8.25,46984,0.0,1.0
2006-03-16,8.15,8.5,8.02,8.4,39511,8.15,8.5,8.02,8.4,39511,0.0,1.0
2006-03-17,7.9,8.25,7.55,8.1,71447,7.9,8.25,7.55,8.1,71447,0.0,1.0
2006-03-20,7.3,7.8,7.02,7.75,45160,7.3,7.8,7.02,7.75,45160,0.0,1.0
2006-03-21,7.2,7.5,7.0,7.4,33986,7.2,7.5,7.0,7.4,33986,0.0,1.0
2006-03-22,6.95,7.15,6.95,7.02,35740,6.95,7.15,6.95,7.02,35740,0.0,1.0
2006-03-23,7.4,7.4,6.95,6.95,67451,7.4,7.4,6.95,6.95,67451,0.0,1.0
2006-03-24,7.2,7.5,7.2,7.5,27772,7.2,7.5,7.2,7.5,27772,0.0,1.0
2006-03-27,7.1,7.45,7.1,7.45,19632,7.1,7.45,7.1,7.45,19632,0.0,1.0
2006-03-28,6.9,7.2,6.3,7.2,21203,6.9,7.2,6.3,7.2,21203,0.0,1.0
2006-03-29,6.7,6.89,6.5,6.75,24548,6.7,6.89,6.5,6.75,24548,0.0,1.0
2006-03-30,6.75,6.8,6.6,6.8,12823,6.75,6.8,6.6,6.8,12823,0.0,1.0
2006-03-31,7.0,7.0,6.75,6.75,48545,7.0,7.0,6.75,6.75,48545,0.0,1.0
2006-04-03,6.8,7.05,6.7,7.0,12429,6.8,7.05,6.7,7.0,12429,0.0,1.0
2006-04-04,7.0,7.0,6.75,6.8,8737,7.0,7.0,6.75,6.8,8737,0.0,1.0
2006-04-05,6.65,7.05,6.6,7.05,17447,6.65,7.05,6.6,7.05,17447,0.0,1.0
2006-04-06,7.0,7.0,6.5,6.6,18518,7.0,7.0,6.5,6.6,18518,0.0,1.0
2006-04-07,7.0,7.0,6.75,7.0,10986,7.0,7.0,6.75,7.0,10986,0.0,1.0
2006-04-10,6.9,7.0,6.75,7.0,12450,6.9,7.0,6.75,7.0,12450,0.0,1.0
2006-04-11,7.25,7.8,6.85,6.9,63170,7.25,7.8,6.85,6.9,63170,0.0,1.0
2006-04-12,8.12,8.2,7.5,8.2,51605,8.12,8.2,7.5,8.2,51605,0.0,1.0
2006-04-13,8.8,8.9,8.15,8.15,47413,8.8,8.9,8.15,8.15,47413,0.0,1.0
2006-04-17,8.9,8.97,8.15,8.97,27070,8.9,8.97,8.15,8.97,27070,0.0,1.0
2006-04-18,8.4,8.94,8.2,8.92,10403,8.4,8.94,8.2,8.92,10403,0.0,1.0
2006-04-19,8.15,8.5,8.07,8.2,25447,8.15,8.5,8.07,8.2,25447,0.0,1.0
2006-04-20,7.87,8.15,7.51,8.15,49686,7.87,8.15,7.51,8.15,49686,0.0,1.0
2006-04-21,7.2,7.85,7.2,7.67,27984,7.2,7.85,7.2,7.67,27984,0.0,1.0
2006-04-24,7.25,7.5,7.2,7.2,18173,7.25,7.5,7.2,7.2,18173,0.0,1.0
2006-04-25,7.3,7.6,7.15,7.15,12380,7.3,7.6,7.15,7.15,12380,0.0,1.0
2006-04-26,7.2,7.4,7.16,7.4,4733,7.2,7.4,7.16,7.4,4733,0.0,1.0
2006-04-27,7.2,7.3,6.55,7.16,43105,7.2,7.3,6.55,7.16,43105,0.0,1.0
2006-04-28,7.18,7.18,6.82,7.1,4416,7.18,7.18,6.82,7.1,4416,0.0,1.0
2006-05-01,7.1,7.1,6.95,6.95,29131,7.1,7.1,6.95,6.95,29131,0.0,1.0
2006-05-02,6.92,7.08,6.92,6.95,9498,6.92,7.08,6.92,6.95,9498,0.0,1.0
2006-05-03,6.9,7.05,6.9,7.05,40654,6.9,7.05,6.9,7.05,40654,0.0,1.0
2006-05-04,7.25,7.3,7.15,7.2,25569,7.25,7.3,7.15,7.2,25569,0.0,1.0
2006-05-05,7.85,8.0,7.1,7.5,34530,7.85,8.0,7.1,7.5,34530,0.0,1.0
2006-05-08,7.5,8.0,7.5,7.75,13228,7.5,8.0,7.5,7.75,13228,0.0,1.0
2006-05-09,7.7,7.75,7.3,7.3,21652,7.7,7.75,7.3,7.3,21652,0.0,1.0
2006-05-10,8.0,8.1,7.25,7.5,52043,8.0,8.1,7.25,7.5,52043,0.0,1.0
2006-05-11,8.0,8.05,7.74,8.05,14185,8.0,8.05,7.74,8.05,14185,0.0,1.0
2006-05-12,7.85,8.0,7.6,7.7,9104,7.85,8.0,7.6,7.7,9104,0.0,1.0
2006-05-15,7.8,8.0,7.6,7.6,22199,7.8,8.0,7.6,7.6,22199,0.0,1.0
2006-05-16,7.92,8.1,7.75,7.8,15112,7.92,8.1,7.75,7.8,15112,0.0,1.0
2006-05-17,7.85,8.0,7.45,8.0,26978,7.85,8.0,7.45,8.0,26978,0.0,1.0
2006-05-18,8.02,8.07,7.85,7.85,16867,8.02,8.07,7.85,7.85,16867,0.0,1.0
2006-05-19,8.75,9.0,8.0,8.0,90164,8.75,9.0,8.0,8.0,90164,0.0,1.0
2006-05-22,8.6,8.75,8.55,8.75,6575,8.6,8.75,8.55,8.75,6575,0.0,1.0
2006-05-23,8.1,8.5,7.95,8.1,13561,8.1,8.5,7.95,8.1,13561,0.0,1.0
2006-05-24,8.0,8.25,8.0,8.25,10204,8.0,8.25,8.0,8.25,10204,0.0,1.0
2006-05-25,8.15,8.4,8.0,8.0,10031,8.15,8.4,8.0,8.0,10031,0.0,1.0
2006-05-26,8.25,8.4,8.05,8.4,4200,8.25,8.4,8.05,8.4,4200,0.0,1.0
2006-05-30,7.75,7.9,7.65,7.75,7911,7.75,7.9,7.65,7.75,7911,0.0,1.0
2006-05-31,8.0,8.0,7.75,7.9,9841,8.0,8.0,7.75,7.9,9841,0.0,1.0
2006-06-01,8.0,8.2,7.9,8.0,5214,8.0,8.2,7.9,8.0,5214,0.0,1.0
2006-06-02,7.8,8.1,7.8,7.8,3593,7.8,8.1,7.8,7.8,3593,0.0,1.0
2006-06-05,8.05,8.1,7.75,7.75,2889,8.05,8.1,7.75,7.75,2889,0.0,1.0
2006-06-06,8.0,8.0,7.75,7.9,9505,8.0,8.0,7.75,7.9,9505,0.0,1.0
2006-06-07,7.9,8.0,7.75,8.0,15420,7.9,8.0,7.75,8.0,15420,0.0,1.0
2006-06-08,7.85,8.0,7.75,8.0,10590,7.85,8.0,7.75,8.0,10590,0.0,1.0
2006-06-09,8.0,8.07,8.0,8.0,24410,8.0,8.07,8.0,8.0,24410,0.0,1.0
2006-06-12,7.75,8.0,7.75,7.75,3335,7.75,8.0,7.75,7.75,3335,0.0,1.0
2006-06-13,7.7,7.8,7.35,7.75,26864,7.7,7.8,7.35,7.75,26864,0.0,1.0
2006-06-14,7.75,7.75,7.35,7.35,56749,7.75,7.75,7.35,7.35,56749,0.0,1.0
2006-06-15,8.0,8.0,7.71,7.8,3232,8.0,8.0,7.71,7.8,3232,0.0,1.0
2006-06-16,7.85,7.95,7.4,7.75,15490,7.85,7.95,7.4,7.75,15490,0.0,1.0
2006-06-19,7.75,7.85,7.75,7.85,2909,7.75,7.85,7.75,7.85,2909,0.0,1.0
2006-06-20,7.7,7.9,7.7,7.85,7489,7.7,7.9,7.7,7.85,7489,0.0,1.0
2006-06-21,7.85,7.85,7.5,7.85,5385,7.85,7.85,7.5,7.85,5385,0.0,1.0
2006-06-22,7.9,7.99,7.55,7.55,16104,7.9,7.99,7.55,7.55,16104,0.0,1.0
2006-06-23,7.8,7.9,7.55,7.65,8550,7.8,7.9,7.55,7.65,8550,0.0,1.0
2006-06-26,7.5,7.9,7.4,7.65,12524,7.5,7.9,7.4,7.65,12524,0.0,1.0
2006-06-27,8.08,8.25,7.55,7.6,160931,8.08,8.25,7.55,7.6,160931,0.0,1.0
2006-06-28,8.0,8.2,7.9,8.19,31517,8.0,8.2,7.9,8.19,31517,0.0,1.0
2006-06-29,7.82,8.1,7.82,8.1,4574,7.82,8.1,7.82,8.1,4574,0.0,1.0
2006-06-30,7.8,7.9,7.8,7.9,8900,7.8,7.9,7.8,7.9,8900,0.0,1.0
2006-07-03,7.9,7.9,7.78,7.8,3600,7.9,7.9,7.78,7.8,3600,0.0,1.0
2006-07-05,7.62,7.85,7.61,7.78,7651,7.62,7.85,7.61,7.78,7651,0.0,1.0
2006-07-06,7.85,7.85,7.62,7.62,23076,7.85,7.85,7.62,7.62,23076,0.0,1.0
2006-07-07,8.4,8.5,8.0,8.25,54500,8.4,8.5,8.0,8.25,54500,0.0,1.0
2006-07-10,8.3,8.5,8.2,8.4,26800,8.3,8.5,8.2,8.4,26800,0.0,1.0
2006-07-11,8.4,8.45,8.1,8.45,14258,8.4,8.45,8.1,8.45,14258,0.0,1.0
2006-07-12,8.25,8.4,8.15,8.15,36096,8.25,8.4,8.15,8.15,36096,0.0,1.0
2006-07-13,8.2,8.35,8.15,8.25,43213,8.2,8.35,8.15,8.25,43213,0.0,1.0
2006-07-14,8.2,8.35,8.2,8.2,29067,8.2,8.35,8.2,8.2,29067,0.0,1.0
2006-07-17,7.6,8.25,7.6,8.2,35393,7.6,8.25,7.6,8.2,35393,0.0,1.0
2006-07-18,7.75,7.9,7.6,7.6,12883,7.75,7.9,7.6,7.6,12883,0.0,1.0
2006-07-19,7.5101,7.61,7.4,7.6,11328,7.5101,7.61,7.4,7.6,11328,0.0,1.0
2006-07-20,7.81,7.81,7.32,7.32,4757,7.81,7.81,7.32,7.32,4757,0.0,1.0
2006-07-21,7.5,7.85,7.5,7.81,14750,7.5,7.85,7.5,7.81,14750,0.0,1.0
2006-07-24,8.0,8.0,7.4,7.61,78121,8.0,8.0,7.4,7.61,78121,0.0,1.0
2006-07-25,8.18,8.22,7.9,7.9,36326,8.18,8.22,7.9,7.9,36326,0.0,1.0
2006-07-26,7.85,8.1,7.85,7.9,15220,7.85,8.1,7.85,7.9,15220,0.0,1.0
2006-07-27,7.62,8.1,7.62,7.85,38873,7.62,8.1,7.62,7.85,38873,0.0,1.0
2006-07-28,7.85,7.85,7.62,7.62,3845,7.85,7.85,7.62,7.62,3845,0.0,1.0
2006-07-31,7.66,8.0,7.62,7.62,5107,7.66,8.0,7.62,7.62,5107,0.0,1.0
2006-08-01,7.7,7.8,7.66,7.66,10940,7.7,7.8,7.66,7.66,10940,0.0,1.0
2006-08-02,7.65,8.0,7.6,7.6,7850,7.65,8.0,7.6,7.6,7850,0.0,1.0
2006-08-03,7.76,7.9,7.5,7.65,18948,7.76,7.9,7.5,7.65,18948,0.0,1.0
2006-08-04,8.04,8.1,7.7,7.7,65388,8.04,8.1,7.7,7.7,65388,0.0,1.0
2006-08-07,7.9,8.1,7.68,8.05,20273,7.9,8.1,7.68,8.05,20273,0.0,1.0
2006-08-08,7.75,7.9,7.75,7.9,5030,7.75,7.9,7.75,7.9,5030,0.0,1.0
2006-08-09,7.65,7.7,7.6,7.65,15590,7.65,7.7,7.6,7.65,15590,0.0,1.0
2006-08-10,7.75,7.75,7.5,7.65,15998,7.75,7.75,7.5,7.65,15998,0.0,1.0
2006-08-11,7.475,7.65,7.45,7.65,26561,7.475,7.65,7.45,7.65,26561,0.0,1.0
2006-08-14,7.5,7.55,7.35,7.55,11915,7.5,7.55,7.35,7.55,11915,0.0,1.0
2006-08-15,7.25,7.52,7.25,7.4,15486,7.25,7.52,7.25,7.4,15486,0.0,1.0
2006-08-16,7.5,7.6,7.15,7.6,75457,7.5,7.6,7.15,7.6,75457,0.0,1.0
2006-08-17,7.5,7.5,7.15,7.5,102024,7.5,7.5,7.15,7.5,102024,0.0,1.0
2006-08-18,7.55,7.6,7.48,7.48,21523,7.55,7.6,7.48,7.48,21523,0.0,1.0
2006-08-21,7.5,7.65,7.45,7.45,21005,7.5,7.65,7.45,7.45,21005,0.0,1.0
2006-08-22,7.45,7.8,7.45,7.5,17964,7.45,7.8,7.45,7.5,17964,0.0,1.0
2006-08-23,7.35,7.5,7.25,7.25,5041,7.35,7.5,7.25,7.25,5041,0.0,1.0
2006-08-24,7.5,7.5,7.25,7.25,5335,7.5,7.5,7.25,7.25,5335,0.0,1.0
2006-08-25,7.4,7.5,7.25,7.3,12698,7.4,7.5,7.25,7.3,12698,0.0,1.0
2006-08-28,7.5,7.6,7.3,7.3,7264,7.5,7.6,7.3,7.3,7264,0.0,1.0
2006-08-29,7.4,7.5,7.2,7.5,13487,7.4,7.5,7.2,7.5,13487,0.0,1.0
2006-08-30,7.35,7.4,7.25,7.35,8755,7.35,7.4,7.25,7.35,8755,0.0,1.0
2006-08-31,7.15,7.43,6.85,7.2,25316,7.15,7.43,6.85,7.2,25316,0.0,1.0
2006-09-01,7.4,7.4,7.0,7.0,6472,7.4,7.4,7.0,7.0,6472,0.0,1.0
2006-09-05,7.25,7.4,7.15,7.4,5450,7.25,7.4,7.15,7.4,5450,0.0,1.0
2006-09-06,6.95,7.25,6.85,7.18,19980,6.95,7.25,6.85,7.18,19980,0.0,1.0
2006-09-07,6.65,6.9,6.25,6.9,47801,6.65,6.9,6.25,6.9,47801,0.0,1.0
2006-09-08,7.0,7.1,6.55,6.55,27575,7.0,7.1,6.55,6.55,27575,0.0,1.0
2006-09-11,7.07,7.2,6.75,7.2,10599,7.07,7.2,6.75,7.2,10599,0.0,1.0
2006-09-12,6.78,7.05,6.78,6.78,9303,6.78,7.05,6.78,6.78,9303,0.0,1.0
2006-09-13,6.75,6.9,6.75,6.9,12837,6.75,6.9,6.75,6.9,12837,0.0,1.0
2006-09-14,6.95,6.95,6.75,6.9,17695,6.95,6.95,6.75,6.9,17695,0.0,1.0
2006-09-15,6.85,7.0,6.8,6.8,11611,6.85,7.0,6.8,6.8,11611,0.0,1.0
2006-09-18,6.8,7.0,6.75,6.8,17422,6.8,7.0,6.75,6.8,17422,0.0,1.0
2006-09-19,6.8,7.0,6.75,6.75,8269,6.8,7.0,6.75,6.75,8269,0.0,1.0
2006-09-20,6.75,6.99,6.75,6.75,22649,6.75,6.99,6.75,6.75,22649,0.0,1.0
2006-09-21,6.4,6.77,6.05,6.75,42043,6.4,6.77,6.05,6.75,42043,0.0,1.0
2006-09-22,6.45,6.45,6.1,6.4,7114,6.45,6.45,6.1,6.4,7114,0.0,1.0
2006-09-25,6.2,6.3,6.0,6.3,45795,6.2,6.3,6.0,6.3,45795,0.0,1.0
2006-09-26,6.15,6.25,6.0,6.15,23396,6.15,6.25,6.0,6.15,23396,0.0,1.0
2006-09-27,6.1,6.2,6.0,6.2,10707,6.1,6.2,6.0,6.2,10707,0.0,1.0
2006-09-28,6.2,6.25,5.86,6.1,26596,6.2,6.25,5.86,6.1,26596,0.0,1.0
2006-09-29,6.1,6.3,6.0,6.3,39023,6.1,6.3,6.0,6.3,39023,0.0,1.0
2006-10-02,5.6,6.25,5.3,6.0,38296,5.6,6.25,5.3,6.0,38296,0.0,1.0
2006-10-03,5.55,5.59,5.4,5.59,93385,5.55,5.59,5.4,5.59,93385,0.0,1.0
2006-10-04,5.46,5.55,5.4,5.4,16489,5.46,5.55,5.4,5.4,16489,0.0,1.0
2006-10-05,5.49,5.55,5.3,5.55,26409,5.49,5.55,5.3,5.55,26409,0.0,1.0
2006-10-06,5.11,5.5,5.1,5.37,31699,5.11,5.5,5.1,5.37,31699,0.0,1.0
2006-10-09,5.01,5.2,4.9,5.11,47008,5.01,5.2,4.9,5.11,47008,0.0,1.0
2006-10-10,4.98,5.35,4.95,4.97,36731,4.98,5.35,4.95,4.97,36731,0.0,1.0
2006-10-11,5.2,5.35,4.95,4.95,107398,5.2,5.35,4.95,4.95,107398,0.0,1.0
2006-10-12,5.75,5.75,5.25,5.3,60167,5.75,5.75,5.25,5.3,60167,0.0,1.0
2006-10-13,6.45,6.45,5.9,5.9,90428,6.45,6.45,5.9,5.9,90428,0.0,1.0
2006-10-16,6.4,6.75,6.4,6.4,47034,6.4,6.75,6.4,6.4,47034,0.0,1.0
2006-10-17,6.1,6.6,6.1,6.6,19487,6.1,6.6,6.1,6.6,19487,0.0,1.0
2006-10-18,6.15,6.15,5.85,6.15,53375,6.15,6.15,5.85,6.15,53375,0.0,1.0
2006-10-19,5.95,6.0,5.9,6.0,5650,5.95,6.0,5.9,6.0,5650,0.0,1.0
2006-10-20,6.2,6.25,6.0,6.0,5449,6.2,6.25,6.0,6.0,5449,0.0,1.0
2006-10-23,5.95,6.1,5.95,6.1,4914,5.95,6.1,5.95,6.1,4914,0.0,1.0
2006-10-24,5.9,6.15,5.8,6.0,22289,5.9,6.15,5.8,6.0,22289,0.0,1.0
2006-10-25,5.6,5.9,5.6,5.8,18167,5.6,5.9,5.6,5.8,18167,0.0,1.0
2006-10-26,6.0,6.2,5.7,5.9,38608,6.0,6.2,5.7,5.9,38608,0.0,1.0
2006-10-27,6.45,6.5,6.1,6.1,69952,6.45,6.5,6.1,6.1,69952,0.0,1.0
2006-10-30,6.4,6.6,6.3,6.6,29955,6.4,6.6,6.3,6.6,29955,0.0,1.0
2006-10-31,6.1,6.51,6.0,6.51,14710,6.1,6.51,6.0,6.51,14710,0.0,1.0
2006-11-01,6.05,6.3,5.93,6.0,11979,6.05,6.3,5.93,6.0,11979,0.0,1.0
2006-11-02,5.85,6.3,5.85,6.0,16475,5.85,6.3,5.85,6.0,16475,0.0,1.0
2006-11-03,6.0,6.15,5.725,5.725,21796,6.0,6.15,5.725,5.725,21796,0.0,1.0
2006-11-06,6.1,6.1,5.67,6.1,25836,6.1,6.1,5.67,6.1,25836,0.0,1.0
2006-11-07,6.5,6.5,6.1,6.1,27455,6.5,6.5,6.1,6.1,27455,0.0,1.0
2006-11-08,6.4,6.45,6.3,6.45,9090,6.4,6.45,6.3,6.45,9090,0.0,1.0
2006-11-09,6.3,6.6,6.3,6.3,1740,6.3,6.6,6.3,6.3,1740,0.0,1.0
2006-11-10,6.3,6.5,6.16,6.3,6507,6.3,6.5,6.16,6.3,6507,0.0,1.0
2006-11-13,6.0,6.29,5.95,6.29,26028,6.0,6.29,5.95,6.29,26028,0.0,1.0
2006-11-14,6.6,6.64,5.85,6.05,36083,6.6,6.64,5.85,6.05,36083,0.0,1.0
2006-11-15,6.8,6.8,6.3,6.75,69872,6.8,6.8,6.3,6.75,69872,0.0,1.0
2006-11-16,6.35,6.85,6.0,6.85,72945,6.35,6.85,6.0,6.85,72945,0.0,1.0
2006-11-17,6.65,6.7,6.35,6.35,27601,6.65,6.7,6.35,6.35,27601,0.0,1.0
2006-11-20,6.6,6.75,6.475,6.75,53058,6.6,6.75,6.475,6.75,53058,0.0,1.0
2006-11-21,6.45,6.6,6.45,6.6,6825,6.45,6.6,6.45,6.6,6825,0.0,1.0
2006-11-22,6.4,6.5,6.35,6.4,5389,6.4,6.5,6.35,6.4,5389,0.0,1.0
2006-11-24,6.4,6.55,6.4,6.4,4069,6.4,6.55,6.4,6.4,4069,0.0,1.0
2006-11-27,6.45,6.55,6.45,6.5,10744,6.45,6.55,6.45,6.5,10744,0.0,1.0
2006-11-28,6.34,6.45,6.19,6.45,16671,6.34,6.45,6.19,6.45,16671,0.0,1.0
2006-11-29,6.16,6.34,6.11,6.34,4767,6.16,6.34,6.11,6.34,4767,0.0,1.0
2006-11-30,6.3,6.34,6.15,6.32,15345,6.3,6.34,6.15,6.32,15345,0.0,1.0
2006-12-01,6.2,6.35,6.2,6.3,9402,6.2,6.35,6.2,6.3,9402,0.0,1.0
2006-12-04,6.25,6.35,6.16,6.2,9833,6.25,6.35,6.16,6.2,9833,0.0,1.0
2006-12-05,6.2,6.4,6.2,6.35,6203,6.2,6.4,6.2,6.35,6203,0.0,1.0
2006-12-06,6.4,6.65,6.11,6.16,24622,6.4,6.65,6.11,6.16,24622,0.0,1.0
2006-12-07,6.55,6.75,6.4,6.4,27210,6.55,6.75,6.4,6.4,27210,0.0,1.0
2006-12-08,6.5,6.6,6.3,6.6,11235,6.5,6.6,6.3,6.6,11235,0.0,1.0
2006-12-11,6.4,6.75,5.95,6.5,16857,6.4,6.75,5.95,6.5,16857,0.0,1.0
2006-12-12,6.5,6.58,6.3,6.3,18518,6.5,6.58,6.3,6.3,18518,0.0,1.0
2006-12-13,6.4,6.55,6.1,6.1,4976,6.4,6.55,6.1,6.1,4976,0.0,1.0
2006-12-14,6.25,6.35,6.01,6.3,16678,6.25,6.35,6.01,6.3,16678,0.0,1.0
2006-12-15,6.45,6.5,6.2,6.2,9702,6.45,6.5,6.2,6.2,9702,0.0,1.0
2006-12-18,6.5,6.65,6.45,6.45,64599,6.5,6.65,6.45,6.45,64599,0.0,1.0
2006-12-19,6.64,6.7,6.3,6.3,117290,6.64,6.7,6.3,6.3,117290,0.0,1.0
2006-12-20,6.665,6.665,6.46,6.55,59238,6.665,6.665,6.46,6.55,59238,0.0,1.0
2006-12-21,7.15,7.3,6.74,6.75,101901,7.15,7.3,6.74,6.75,101901,0.0,1.0
2006-12-22,7.13,7.3,7.1,7.2,51081,7.13,7.3,7.1,7.2,51081,0.0,1.0
2006-12-26,7.25,7.25,7.05,7.2,31485,7.25,7.25,7.05,7.2,31485,0.0,1.0
2006-12-27,7.4,7.5,7.05,7.05,85248,7.4,7.5,7.05,7.05,85248,0.0,1.0
2006-12-28,7.25,7.65,7.25,7.5,33819,7.25,7.65,7.25,7.5,33819,0.0,1.0
2006-12-29,7.25,7.35,6.95,7.25,56459,7.25,7.35,6.95,7.25,56459,0.0,1.0
2007-01-03,7.2,7.25,6.95,7.25,38083,7.2,7.25,6.95,7.25,38083,0.0,1.0
2007-01-04,7.0,7.25,7.0,7.2,19966,7.0,7.25,7.0,7.2,19966,0.0,1.0
2007-01-05,6.95,7.05,6.95,7.0,32265,6.95,7.05,6.95,7.0,32265,0.0,1.0
2007-01-08,7.0,7.1,6.85,6.95,40815,7.0,7.1,6.85,6.95,40815,0.0,1.0
2007-01-09,6.82,7.0,6.75,7.0,8663,6.82,7.0,6.75,7.0,8663,0.0,1.0
2007-01-10,6.8,6.8,6.55,6.75,11962,6.8,6.8,6.55,6.75,11962,0.0,1.0
2007-01-11,6.9,7.0,6.6,6.8,8619,6.9,7.0,6.6,6.8,8619,0.0,1.0
2007-01-12,6.8,6.8,6.65,6.8,2350,6.8,6.8,6.65,6.8,2350,0.0,1.0
2007-01-16,6.75,7.25,6.7,6.7,14250,6.75,7.25,6.7,6.7,14250,0.0,1.0
2007-01-17,6.85,6.85,6.75,6.75,1040,6.85,6.85,6.75,6.75,1040,0.0,1.0
2007-01-18,6.8,6.85,6.75,6.75,20274,6.8,6.85,6.75,6.75,20274,0.0,1.0
2007-01-19,6.84,6.84,6.75,6.8,11317,6.84,6.84,6.75,6.8,11317,0.0,1.0
2007-01-22,6.9,6.99,6.8,6.8,42955,6.9,6.99,6.8,6.8,42955,0.0,1.0
2007-01-23,6.8,6.95,6.79,6.9,32039,6.8,6.95,6.79,6.9,32039,0.0,1.0
2007-01-24,6.7,6.8,6.65,6.8,6805,6.7,6.8,6.65,6.8,6805,0.0,1.0
2007-01-25,6.74,6.8,6.56,6.74,16472,6.74,6.8,6.56,6.74,16472,0.0,1.0
2007-01-26,6.94,6.94,6.7,6.8,9039,6.94,6.94,6.7,6.8,9039,0.0,1.0
2007-01-29,6.85,6.9,6.7,6.9,24531,6.85,6.9,6.7,6.9,24531,0.0,1.0
2007-01-30,6.775,6.9,6.55,6.9,68938,6.775,6.9,6.55,6.9,68938,0.0,1.0
2007-01-31,6.65,6.75,6.56,6.7,28025,6.65,6.75,6.56,6.7,28025,0.0,1.0
2007-02-01,6.9,6.9,6.61,6.61,21715,6.9,6.9,6.61,6.61,21715,0.0,1.0
2007-02-02,6.84,6.92,6.725,6.85,27801,6.84,6.92,6.725,6.85,27801,0.0,1.0
2007-02-05,6.75,6.8,6.55,6.8,17598,6.75,6.8,6.55,6.8,17598,0.0,1.0
2007-02-06,6.75,6.75,6.55,6.55,5300,6.75,6.75,6.55,6.55,5300,0.0,1.0
2007-02-07,6.8,6.85,6.75,6.75,37823,6.8,6.85,6.75,6.75,37823,0.0,1.0
2007-02-08,6.8,6.85,6.75,6.8,8317,6.8,6.85,6.75,6.8,8317,0.0,1.0
2007-02-09,6.72,6.75,6.5,6.75,35060,6.72,6.75,6.5,6.75,35060,0.0,1.0
2007-02-12,6.65,6.75,6.5,6.5,59980,6.65,6.75,6.5,6.5,59980,0.0,1.0
2007-02-13,6.55,6.65,6.45,6.65,61192,6.55,6.65,6.45,6.65,61192,0.0,1.0
2007-02-14,6.445,6.55,6.4,6.45,139574,6.445,6.55,6.4,6.45,139574,0.0,1.0
2007-02-15,6.35,6.445,6.25,6.445,14554,6.35,6.445,6.25,6.445,14554,0.0,1.0
2007-02-16,6.34,6.35,6.16,6.2,40266,6.34,6.35,6.16,6.2,40266,0.0,1.0
2007-02-20,6.16,6.34,6.16,6.3,45901,6.16,6.34,6.16,6.3,45901,0.0,1.0
2007-02-21,6.0,6.2,5.65,6.16,30252,6.0,6.2,5.65,6.16,30252,0.0,1.0
2007-02-22,5.75,5.95,5.5,5.95,78932,5.75,5.95,5.5,5.95,78932,0.0,1.0
2007-02-23,6.1,6.15,5.75,5.77,23710,6.1,6.15,5.75,5.77,23710,0.0,1.0
2007-02-26,6.05,6.2,5.9,6.15,39742,6.05,6.2,5.9,6.15,39742,0.0,1.0
2007-02-27,6.0,6.15,6.0,6.1,11329,6.0,6.15,6.0,6.1,11329,0.0,1.0
2007-02-28,6.18,6.2,6.0,6.0,14943,6.18,6.2,6.0,6.0,14943,0.0,1.0
2007-03-01,6.0,6.1,6.0,6.1,22920,6.0,6.1,6.0,6.1,22920,0.0,1.0
2007-03-02,6.03,6.05,5.9,6.0,9800,6.03,6.05,5.9,6.0,9800,0.0,1.0
2007-03-05,5.99,6.03,5.99,6.03,6881,5.99,6.03,5.99,6.03,6881,0.0,1.0
2007-03-06,5.9,6.02,5.9,6.0,10116,5.9,6.02,5.9,6.0,10116,0.0,1.0
2007-03-07,5.95,6.0,5.9,5.9,11353,5.95,6.0,5.9,5.9,11353,0.0,1.0
2007-03-08,6.25,6.3,6.0,6.0,16207,6.25,6.3,6.0,6.0,16207,0.0,1.0
2007-03-09,6.2,6.3,5.9,6.0,24750,6.2,6.3,5.9,6.0,24750,0.0,1.0
2007-03-12,6.0,6.0,6.0,6.0,2000,6.0,6.0,6.0,6.0,2000,0.0,1.0
2007-03-13,5.9,6.15,5.9,6.0,6831,5.9,6.15,5.9,6.0,6831,0.0,1.0
2007-03-14,6.45,6.45,6.0,6.0,37609,6.45,6.45,6.0,6.0,37609,0.0,1.0
2007-03-15,6.98,7.0,6.45,6.45,177639,6.98,7.0,6.45,6.45,177639,0.0,1.0
2007-03-16,7.0,7.1,6.7,7.05,64811,7.0,7.1,6.7,7.05,64811,0.0,1.0
2007-03-19,7.09,7.09,6.55,7.0,94474,7.09,7.09,6.55,7.0,94474,0.0,1.0
2007-03-20,7.25,7.35,7.0,7.05,37174,7.25,7.35,7.0,7.05,37174,0.0,1.0
2007-03-21,7.1,7.35,7.0,7.25,21733,7.1,7.35,7.0,7.25,21733,0.0,1.0
2007-03-22,8.35,9.0,7.2,7.4,168349,8.35,9.0,7.2,7.4,168349,0.0,1.0
2007-03-23,8.4,9.01,8.25,8.35,97174,8.4,9.01,8.25,8.35,97174,0.0,1.0
2007-03-26,8.14,8.45,8.05,8.26,39615,8.14,8.45,8.05,8.26,39615,0.0,1.0
2007-03-27,7.95,8.2,7.15,8.19,96139,7.95,8.2,7.15,8.19,96139,0.0,1.0
2007-03-28,7.85,8.24,7.23,7.75,55948,7.85,8.24,7.23,7.75,55948,0.0,1.0
2007-03-29,7.5,7.7,7.33,7.7,28860,7.5,7.7,7.33,7.7,28860,0.0,1.0
2007-03-30,8.28,8.3,7.5,7.5,109897,8.28,8.3,7.5,7.5,109897,0.0,1.0
2007-04-02,8.48,8.98,7.71,7.74,71139,8.48,8.98,7.71,7.74,71139,0.0,1.0
2007-04-03,8.46,8.75,8.18,8.75,63538,8.46,8.75,8.18,8.75,63538,0.0,1.0
2007-04-04,8.18,8.51,8.05,8.4,21303,8.18,8.51,8.05,8.4,21303,0.0,1.0
2007-04-05,8.332,8.4,8.2,8.2,12996,8.332,8.4,8.2,8.2,12996,0.0,1.0
2007-04-09,11.33,11.49,8.81,9.32,631443,11.33,11.49,8.81,9.32,631443,0.0,1.0
2007-04-10,11.2,11.567,10.61,11.4,443260,11.2,11.567,10.61,11.4,443260,0.0,1.0
2007-04-11,11.84,12.45,10.7,11.13,283179,11.84,12.45,10.7,11.13,283179,0.0,1.0
2007-04-12,11.86,12.2,11.22,12.0,133656,11.86,12.2,11.22,12.0,133656,0.0,1.0
2007-04-13,11.55,11.86,11.1,11.86,171154,11.55,11.86,11.1,11.86,171154,0.0,1.0
2007-04-16,11.3,11.51,10.89,11.0,147326,11.3,11.51,10.89,11.0,147326,0.0,1.0
2007-04-17,11.0,11.2,10.6,11.2,140467,11.0,11.2,10.6,11.2,140467,0.0,1.0
2007-04-18,10.9,11.0,10.8,10.89,75611,10.9,11.0,10.8,10.89,75611,0.0,1.0
2007-04-19,12.25,12.39,10.81,10.81,170394,12.25,12.39,10.81,10.81,170394,0.0,1.0
2007-04-20,11.8,12.25,11.52,12.25,103480,11.8,12.25,11.52,12.25,103480,0.0,1.0
2007-04-23,11.34,12.0,11.15,11.98,84083,11.34,12.0,11.15,11.98,84083,0.0,1.0
2007-04-24,11.9,12.75,11.68,12.17,216554,11.9,12.75,11.68,12.17,216554,0.0,1.0
2007-04-25,11.751,12.2,11.5,12.2,78948,11.751,12.2,11.5,12.2,78948,0.0,1.0
2007-04-26,12.2,12.25,11.65,11.7,84059,12.2,12.25,11.65,11.7,84059,0.0,1.0
2007-04-27,11.8,12.28,11.75,12.28,72193,11.8,12.28,11.75,12.28,72193,0.0,1.0
2007-04-30,11.56,11.9,11.15,11.8,154222,11.56,11.9,11.15,11.8,154222,0.0,1.0
2007-05-01,10.9,11.5,10.5,11.33,108409,10.9,11.5,10.5,11.33,108409,0.0,1.0
2007-05-02,10.74,11.18,10.74,10.84,70449,10.74,11.18,10.74,10.84,70449,0.0,1.0
2007-05-03,10.99,11.3,10.79,10.79,135804,10.99,11.3,10.79,10.79,135804,0.0,1.0
2007-05-04,11.0,11.29,10.85,11.25,56490,11.0,11.29,10.85,11.25,56490,0.0,1.0
2007-05-07,10.95,11.02,10.85,10.91,29927,10.95,11.02,10.85,10.91,29927,0.0,1.0
2007-05-08,10.91,11.15,10.85,10.91,52346,10.91,11.15,10.85,10.91,52346,0.0,1.0
2007-05-09,10.9,11.13,10.8,10.98,36093,10.9,11.13,10.8,10.98,36093,0.0,1.0
2007-05-10,10.96,11.15,10.75,11.15,23112,10.96,11.15,10.75,11.15,23112,0.0,1.0
2007-05-11,10.87,11.22,10.75,11.22,53153,10.87,11.22,10.75,11.22,53153,0.0,1.0
2007-05-14,10.69,11.0,10.49,10.75,61325,10.69,11.0,10.49,10.75,61325,0.0,1.0
2007-05-15,9.77,10.6,9.73,10.3,193811,9.77,10.6,9.73,10.3,193811,0.0,1.0
2007-05-16,9.23,10.42,8.63,10.03,273725,9.23,10.42,8.63,10.03,273725,0.0,1.0
2007-05-17,9.4,9.7,9.15,9.16,97481,9.4,9.7,9.15,9.16,97481,0.0,1.0
2007-05-18,10.7,10.78,9.49,9.49,162368,10.7,10.78,9.49,9.49,162368,0.0,1.0
2007-05-21,11.13,11.22,10.85,10.98,104621,11.13,11.22,10.85,10.98,104621,0.0,1.0
2007-05-22,11.25,11.41,11.08,11.2,61708,11.25,11.41,11.08,11.2,61708,0.0,1.0
2007-05-23,10.85,11.28,10.75,11.27,63100,10.85,11.28,10.75,11.27,63100,0.0,1.0
2007-05-24,10.47,10.96,10.25,10.91,45427,10.47,10.96,10.25,10.91,45427,0.0,1.0
2007-05-25,10.65,10.67,9.95,10.42,50676,10.65,10.67,9.95,10.42,50676,0.0,1.0
2007-05-29,10.1,10.79,9.86,10.72,111364,10.1,10.79,9.86,10.72,111364,0.0,1.0
2007-05-30,9.9,10.13,9.78,10.1,158443,9.9,10.13,9.78,10.1,158443,0.0,1.0
2007-05-31,10.85,11.4,10.25,11.25,502528,10.85,11.4,10.25,11.25,502528,0.0,1.0
2007-06-01,10.4,10.87,10.26,10.85,211698,10.4,10.87,10.26,10.85,211698,0.0,1.0
2007-06-04,10.49,10.6,10.27,10.4,110751,10.49,10.6,10.27,10.4,110751,0.0,1.0
2007-06-05,10.32,10.53,10.27,10.48,96749,10.32,10.53,10.27,10.48,96749,0.0,1.0
2007-06-06,10.13,10.44,9.75,10.35,91023,10.13,10.44,9.75,10.35,91023,0.0,1.0
2007-06-07,9.64,10.26,9.59,10.03,113100,9.64,10.26,9.59,10.03,113100,0.0,1.0
2007-06-08,9.9,10.2,9.6,9.6,77390,9.9,10.2,9.6,9.6,77390,0.0,1.0
2007-06-11,9.86,10.15,9.8,9.98,29355,9.86,10.15,9.8,9.98,29355,0.0,1.0
2007-06-12,9.85,10.09,9.58,9.8,62557,9.85,10.09,9.58,9.8,62557,0.0,1.0
2007-06-13,10.18,10.24,9.57,9.88,194529,10.18,10.24,9.57,9.88,194529,0.0,1.0
2007-06-14,10.34,10.4,10.01,10.15,80613,10.34,10.4,10.01,10.15,80613,0.0,1.0
2007-06-15,11.5,11.62,10.162,10.52,240900,11.5,11.62,10.162,10.52,240900,0.0,1.0
2007-06-18,11.3,11.65,11.01,11.57,143318,11.3,11.65,11.01,11.57,143318,0.0,1.0
2007-06-19,10.99,11.5,10.89,11.5,60219,10.99,11.5,10.89,11.5,60219,0.0,1.0
2007-06-20,10.91,11.5,10.89,11.24,37856,10.91,11.5,10.89,11.24,37856,0.0,1.0
2007-06-21,10.96,11.3415,10.66,11.05,35860,10.96,11.3415,10.66,11.05,35860,0.0,1.0
2007-06-22,10.96,11.1,10.6,10.86,34272,10.96,11.1,10.6,10.86,34272,0.0,1.0
2007-06-25,11.0,11.38,10.83,11.0,43426,11.0,11.38,10.83,11.0,43426,0.0,1.0
2007-06-26,10.73,11.17,10.59,11.02,34183,10.73,11.17,10.59,11.02,34183,0.0,1.0
2007-06-27,10.5,10.682,10.34,10.6,45089,10.5,10.682,10.34,10.6,45089,0.0,1.0
2007-06-28,11.0,11.89,10.32,10.5,168038,11.0,11.89,10.32,10.5,168038,0.0,1.0
2007-06-29,10.75,11.27,10.52,11.27,107775,10.75,11.27,10.52,11.27,107775,0.0,1.0
2007-07-02,10.61,10.83,10.54,10.83,75520,10.61,10.83,10.54,10.83,75520,0.0,1.0
2007-07-03,10.44,10.61,10.33,10.54,42724,10.44,10.61,10.33,10.54,42724,0.0,1.0
2007-07-05,9.94,10.48,9.89,10.38,103030,9.94,10.48,9.89,10.38,103030,0.0,1.0
2007-07-06,9.69,10.52,9.41,10.52,235829,9.69,10.52,9.41,10.52,235829,0.0,1.0
2007-07-09,9.64,9.89,9.6,9.77,107220,9.64,9.89,9.6,9.77,107220,0.0,1.0
2007-07-10,9.71,9.75,9.41,9.64,72276,9.71,9.75,9.41,9.64,72276,0.0,1.0
2007-07-11,9.6701,9.8,9.5401,9.78,39088,9.6701,9.8,9.5401,9.78,39088,0.0,1.0
2007-07-12,9.69,9.96,9.57,9.96,33982,9.69,9.96,9.57,9.96,33982,0.0,1.0
2007-07-13,9.7,9.88,9.4,9.58,149130,9.7,9.88,9.4,9.58,149130,0.0,1.0
2007-07-16,9.49,9.89,9.45,9.89,71699,9.49,9.89,9.45,9.89,71699,0.0,1.0
2007-07-17,9.5001,9.79,9.36,9.79,91644,9.5001,9.79,9.36,9.79,91644,0.0,1.0
2007-07-18,9.6501,9.75,9.26,9.62,58142,9.6501,9.75,9.26,9.62,58142,0.0,1.0
2007-07-19,9.8,9.9,9.59,9.7,48789,9.8,9.9,9.59,9.7,48789,0.0,1.0
2007-07-20,9.4799,9.91,9.45,9.72,38996,9.4799,9.91,9.45,9.72,38996,0.0,1.0
2007-07-23,8.98,9.59,8.94,9.59,123276,8.98,9.59,8.94,9.59,123276,0.0,1.0
2007-07-24,8.22,9.103,8.14,8.83,232003,8.22,9.103,8.14,8.83,232003,0.0,1.0
2007-07-25,8.0,8.5,7.84,8.26,172955,8.0,8.5,7.84,8.26,172955,0.0,1.0
2007-07-26,7.65,8.27,7.4,8.01,137547,7.65,8.27,7.4,8.01,137547,0.0,1.0
2007-07-27,8.11,8.35,7.36,7.73,125590,8.11,8.35,7.36,7.73,125590,0.0,1.0
2007-07-30,8.16,8.32,7.9,7.99,82497,8.16,8.32,7.9,7.99,82497,0.0,1.0
2007-07-31,8.14,8.35,8.09,8.1,65703,8.14,8.35,8.09,8.1,65703,0.0,1.0
2007-08-01,7.9,8.67,7.82,8.2,216823,7.9,8.67,7.82,8.2,216823,0.0,1.0
2007-08-02,7.86,8.21,7.8001,8.1,84799,7.86,8.21,7.8001,8.1,84799,0.0,1.0
2007-08-03,8.28,8.75,8.07,8.75,341124,8.28,8.75,8.07,8.75,341124,0.0,1.0
2007-08-06,8.35,8.6,8.08,8.48,135091,8.35,8.6,8.08,8.48,135091,0.0,1.0
2007-08-07,9.5001,9.57,8.76,8.92,356167,9.5001,9.57,8.76,8.92,356167,0.0,1.0
2007-08-08,9.91,10.28,9.6039,9.78,298064,9.91,10.28,9.6039,9.78,298064,0.0,1.0
2007-08-09,10.7,11.18,9.28,9.66,417180,10.7,11.18,9.28,9.66,417180,0.0,1.0
2007-08-10,10.1799,11.3,9.7,10.47,162969,10.1799,11.3,9.7,10.47,162969,0.0,1.0
2007-08-13,9.54,10.25,9.32,10.2,133223,9.54,10.25,9.32,10.2,133223,0.0,1.0
2007-08-14,9.21,9.57,9.0,9.57,103451,9.21,9.57,9.0,9.57,103451,0.0,1.0
2007-08-15,8.93,9.394,8.83,9.36,90633,8.93,9.394,8.83,9.36,90633,0.0,1.0
2007-08-16,8.4,8.81,8.05,8.81,164828,8.4,8.81,8.05,8.81,164828,0.0,1.0
2007-08-17,8.79,9.09,8.34,8.5,108879,8.79,9.09,8.34,8.5,108879,0.0,1.0
2007-08-20,8.9,9.15,8.68,8.85,75076,8.9,9.15,8.68,8.85,75076,0.0,1.0
2007-08-21,8.96,9.02,8.82,8.99,35309,8.96,9.02,8.82,8.99,35309,0.0,1.0
2007-08-22,9.24,9.45,8.81,9.02,89427,9.24,9.45,8.81,9.02,89427,0.0,1.0
2007-08-23,9.18,9.36,9.1,9.36,56597,9.18,9.36,9.1,9.36,56597,0.0,1.0
2007-08-24,9.23,9.2999,9.12,9.17,81953,9.23,9.2999,9.12,9.17,81953,0.0,1.0
2007-08-27,9.81,10.15,9.23,9.46,125099,9.81,10.15,9.23,9.46,125099,0.0,1.0
2007-08-28,9.52,9.87,9.33,9.87,74334,9.52,9.87,9.33,9.87,74334,0.0,1.0
2007-08-29,9.92,10.1,9.65,9.75,122985,9.92,10.1,9.65,9.75,122985,0.0,1.0
2007-08-30,9.8401,9.94,9.56,9.87,72332,9.8401,9.94,9.56,9.87,72332,0.0,1.0
2007-08-31,9.85,10.07,9.6901,9.99,75491,9.85,10.07,9.6901,9.99,75491,0.0,1.0
2007-09-04,9.69,9.8,9.59,9.8,73013,9.69,9.8,9.59,9.8,73013,0.0,1.0
2007-09-05,9.54,9.7,9.42,9.69,93841,9.54,9.7,9.42,9.69,93841,0.0,1.0
2007-09-06,9.53,9.59,9.27,9.59,75330,9.53,9.59,9.27,9.59,75330,0.0,1.0
2007-09-07,9.1243,9.3999,9.0,9.36,54614,9.1243,9.3999,9.0,9.36,54614,0.0,1.0
2007-09-10,8.8,9.16,8.79,9.16,47822,8.8,9.16,8.79,9.16,47822,0.0,1.0
2007-09-11,8.8,8.92,8.7,8.8,70092,8.8,8.92,8.7,8.8,70092,0.0,1.0
2007-09-12,8.61,8.8,8.55,8.77,65215,8.61,8.8,8.55,8.77,65215,0.0,1.0
2007-09-13,8.5504,8.73,8.47,8.73,26627,8.5504,8.73,8.47,8.73,26627,0.0,1.0
2007-09-14,8.27,8.62,8.15,8.49,47486,8.27,8.62,8.15,8.49,47486,0.0,1.0
2007-09-17,8.28,8.5,8.25,8.49,64829,8.28,8.5,8.25,8.49,64829,0.0,1.0
2007-09-18,8.64,8.8,8.25,8.25,59375,8.64,8.8,8.25,8.25,59375,0.0,1.0
2007-09-19,8.62,8.86,8.51,8.8,63503,8.62,8.86,8.51,8.8,63503,0.0,1.0
2007-09-20,8.45,8.7022,8.26,8.56,60811,8.45,8.7022,8.26,8.56,60811,0.0,1.0
2007-09-21,8.31,8.55,8.19,8.55,54843,8.31,8.55,8.19,8.55,54843,0.0,1.0
2007-09-24,8.17,8.47,8.15,8.25,39020,8.17,8.47,8.15,8.25,39020,0.0,1.0
2007-09-25,8.43,8.69,8.11,8.17,67199,8.43,8.69,8.11,8.17,67199,0.0,1.0
2007-09-26,8.33,8.64,8.25,8.52,39374,8.33,8.64,8.25,8.52,39374,0.0,1.0
2007-09-27,8.5201,8.8,8.25,8.25,109909,8.5201,8.8,8.25,8.25,109909,0.0,1.0
2007-09-28,8.38,8.67,8.35,8.6,38309,8.38,8.67,8.35,8.6,38309,0.0,1.0
2007-10-01,8.8,8.84,8.36,8.38,81690,8.8,8.84,8.36,8.38,81690,0.0,1.0
2007-10-02,8.53,8.78,8.45,8.78,71469,8.53,8.78,8.45,8.78,71469,0.0,1.0
2007-10-03,8.33,8.49,8.2913,8.47,47651,8.33,8.49,8.2913,8.47,47651,0.0,1.0
2007-10-04,8.31,8.48,8.28,8.32,49437,8.31,8.48,8.28,8.32,49437,0.0,1.0
2007-10-05,8.28,8.489,8.28,8.33,21090,8.28,8.489,8.28,8.33,21090,0.0,1.0
2007-10-08,8.32,8.5,8.28,8.31,41729,8.32,8.5,8.28,8.31,41729,0.0,1.0
2007-10-09,8.18,8.38,8.17,8.35,37620,8.18,8.38,8.17,8.35,37620,0.0,1.0
2007-10-10,8.13,8.214,8.06,8.18,68672,8.13,8.214,8.06,8.18,68672,0.0,1.0
2007-10-11,7.91,8.14,7.9,8.13,129672,7.91,8.14,7.9,8.13,129672,0.0,1.0
2007-10-12,7.74,8.03,7.698,7.95,71431,7.74,8.03,7.698,7.95,71431,0.0,1.0
2007-10-15,7.81,8.01,7.76,7.84,43530,7.81,8.01,7.76,7.84,43530,0.0,1.0
2007-10-16,7.33,7.84,7.28,7.82,84932,7.33,7.84,7.28,7.82,84932,0.0,1.0
2007-10-17,7.95,8.5,7.0,7.2701,273204,7.95,8.5,7.0,7.2701,273204,0.0,1.0
2007-10-18,7.34,8.02,7.18,8.02,290172,7.34,8.02,7.18,8.02,290172,0.0,1.0
2007-10-19,7.48,7.56,7.13,7.3,257396,7.48,7.56,7.13,7.3,257396,0.0,1.0
2007-10-22,7.17,7.74,7.05,7.5,102264,7.17,7.74,7.05,7.5,102264,0.0,1.0
2007-10-23,7.09,7.26,7.06,7.23,61140,7.09,7.26,7.06,7.23,61140,0.0,1.0
2007-10-24,7.02,7.29,6.97,7.29,90176,7.02,7.29,6.97,7.29,90176,0.0,1.0
2007-10-25,7.05,7.11,6.76,7.06,142789,7.05,7.11,6.76,7.06,142789,0.0,1.0
2007-10-26,7.4,7.65,7.11,7.11,58451,7.4,7.65,7.11,7.11,58451,0.0,1.0
2007-10-29,7.5005,7.61,7.33,7.45,105307,7.5005,7.61,7.33,7.45,105307,0.0,1.0
2007-10-30,7.27,7.51,7.25,7.45,59918,7.27,7.51,7.25,7.45,59918,0.0,1.0
2007-10-31,7.55,7.61,7.1,7.27,97249,7.55,7.61,7.1,7.27,97249,0.0,1.0
2007-11-01,7.25,7.6,7.15,7.52,106102,7.25,7.6,7.15,7.52,106102,0.0,1.0
2007-11-02,7.28,7.47,7.15,7.3,45791,7.28,7.47,7.15,7.3,45791,0.0,1.0
2007-11-05,7.09,7.489,7.0,7.25,67230,7.09,7.489,7.0,7.25,67230,0.0,1.0
2007-11-06,7.0,7.11,6.9,7.08,69722,7.0,7.11,6.9,7.08,69722,0.0,1.0
2007-11-07,6.78,6.99,6.78,6.99,30872,6.78,6.99,6.78,6.99,30872,0.0,1.0
2007-11-08,6.77,6.96,6.75,6.79,58792,6.77,6.96,6.75,6.79,58792,0.0,1.0
2007-11-09,6.56,7.35,6.52,7.35,47724,6.56,7.35,6.52,7.35,47724,0.0,1.0
2007-11-12,5.95,6.4499,5.94,6.35,237704,5.95,6.4499,5.94,6.35,237704,0.0,1.0
2007-11-13,6.03,6.34,5.95,5.95,102878,6.03,6.34,5.95,5.95,102878,0.0,1.0
2007-11-14,6.21,6.3,6.0,6.1,113157,6.21,6.3,6.0,6.1,113157,0.0,1.0
2007-11-15,6.08,6.23,6.07,6.23,29830,6.08,6.23,6.07,6.23,29830,0.0,1.0
2007-11-16,6.53,6.75,6.15,6.15,122809,6.53,6.75,6.15,6.15,122809,0.0,1.0
2007-11-19,6.14,7.0,6.13,6.58,100537,6.14,7.0,6.13,6.58,100537,0.0,1.0
2007-11-20,6.0,6.2,5.83,6.19,125350,6.0,6.2,5.83,6.19,125350,0.0,1.0
2007-11-21,5.8,5.93,5.76,5.93,65705,5.8,5.93,5.76,5.93,65705,0.0,1.0
2007-11-23,5.75,5.86,5.72,5.86,27837,5.75,5.86,5.72,5.86,27837,0.0,1.0
2007-11-26,5.79,5.92,5.77,5.77,35968,5.79,5.92,5.77,5.77,35968,0.0,1.0
2007-11-27,5.5,5.82,5.5,5.82,89194,5.5,5.82,5.5,5.82,89194,0.0,1.0
2007-11-28,5.71,5.8,5.5,5.56,123683,5.71,5.8,5.5,5.56,123683,0.0,1.0
2007-11-29,5.75,5.95,5.62,5.86,114219,5.75,5.95,5.62,5.86,114219,0.0,1.0
2007-11-30,5.7101,5.84,5.67,5.75,51201,5.7101,5.84,5.67,5.75,51201,0.0,1.0
2007-12-03,5.2601,5.74,5.2601,5.74,61508,5.2601,5.74,5.2601,5.74,61508,0.0,1.0
2007-12-04,5.16,5.22,5.1,5.22,45576,5.16,5.22,5.1,5.22,45576,0.0,1.0
2007-12-05,5.2801,5.3,5.05,5.19,56472,5.2801,5.3,5.05,5.19,56472,0.0,1.0
2007-12-06,5.61,5.65,5.29,5.3,46863,5.61,5.65,5.29,5.3,46863,0.0,1.0
2007-12-07,5.89,5.91,5.66,5.67,49376,5.89,5.91,5.66,5.67,49376,0.0,1.0
2007-12-10,5.56,5.87,5.43,5.87,38841,5.56,5.87,5.43,5.87,38841,0.0,1.0
2007-12-11,5.38,5.66,5.26,5.6,59517,5.38,5.66,5.26,5.6,59517,0.0,1.0
2007-12-12,5.11,5.54,5.06,5.54,59805,5.11,5.54,5.06,5.54,59805,0.0,1.0
2007-12-13,5.18,5.18,5.05,5.11,51188,5.18,5.18,5.05,5.11,51188,0.0,1.0
2007-12-14,5.08,5.15,5.02,5.11,29220,5.08,5.15,5.02,5.11,29220,0.0,1.0
2007-12-17,5.0,5.05,4.93,5.03,80286,5.0,5.05,4.93,5.03,80286,0.0,1.0
2007-12-18,4.92,4.98,4.8,4.93,51118,4.92,4.98,4.8,4.93,51118,0.0,1.0
2007-12-19,4.88,5.1,4.78,4.8,108086,4.88,5.1,4.78,4.8,108086,0.0,1.0
2007-12-20,4.92,5.12,4.85,4.88,62549,4.92,5.12,4.85,4.88,62549,0.0,1.0
2007-12-21,5.0,5.06,4.83,4.96,62060,5.0,5.06,4.83,4.96,62060,0.0,1.0
2007-12-24,5.08,5.08,4.97,5.0,23720,5.08,5.08,4.97,5.0,23720,0.0,1.0
2007-12-26,4.94,5.05,4.92,4.97,58552,4.94,5.05,4.92,4.97,58552,0.0,1.0
2007-12-27,5.0,5.1,4.91,4.91,87632,5.0,5.1,4.91,4.91,87632,0.0,1.0
2007-12-28,4.77,5.0,4.74,4.92,122816,4.77,5.0,4.74,4.92,122816,0.0,1.0
2007-12-31,4.95,5.0,4.53,4.71,157156,4.95,5.0,4.53,4.71,157156,0.0,1.0
2008-01-02,4.8,4.94,4.698,4.82,41030,4.8,4.94,4.698,4.82,41030,0.0,1.0
2008-01-03,4.66,4.81,4.5,4.7,62729,4.66,4.81,4.5,4.7,62729,0.0,1.0
2008-01-04,4.33,4.59,4.31,4.55,92278,4.33,4.59,4.31,4.55,92278,0.0,1.0
2008-01-07,4.29,4.42,4.25,4.41,70058,4.29,4.42,4.25,4.41,70058,0.0,1.0
2008-01-08,4.34,4.55,4.32,4.38,45247,4.34,4.55,4.32,4.38,45247,0.0,1.0
2008-01-09,4.21,4.3399,3.96,4.31,85626,4.21,4.3399,3.96,4.31,85626,0.0,1.0
2008-01-10,4.6,4.65,4.16,4.18,97848,4.6,4.65,4.16,4.18,97848,0.0,1.0
2008-01-11,4.65,4.65,4.32,4.62,57682,4.65,4.65,4.32,4.62,57682,0.0,1.0
2008-01-14,4.51,4.6,4.4201,4.54,27317,4.51,4.6,4.4201,4.54,27317,0.0,1.0
2008-01-15,4.34,4.46,4.25,4.41,20699,4.34,4.46,4.25,4.41,20699,0.0,1.0
2008-01-16,4.47,4.49,4.27,4.27,17131,4.47,4.49,4.27,4.27,17131,0.0,1.0
2008-01-17,4.41,4.52,4.35,4.4096,42827,4.41,4.52,4.35,4.4096,42827,0.0,1.0
2008-01-18,4.2,4.4,4.2,4.4,15338,4.2,4.4,4.2,4.4,15338,0.0,1.0
2008-01-22,4.25,4.28,2.9001,4.15,89614,4.25,4.28,2.9001,4.15,89614,0.0,1.0
2008-01-23,4.28,4.28,3.97,4.14,15275,4.28,4.28,3.97,4.14,15275,0.0,1.0
2008-01-24,4.55,4.57,4.1688,4.25,33835,4.55,4.57,4.1688,4.25,33835,0.0,1.0
2008-01-25,4.78,4.85,4.53,4.55,35760,4.78,4.85,4.53,4.55,35760,0.0,1.0
2008-01-28,4.83,5.0,4.8,4.8,44350,4.83,5.0,4.8,4.8,44350,0.0,1.0
2008-01-29,4.87,4.9,4.82,4.85,22944,4.87,4.9,4.82,4.85,22944,0.0,1.0
2008-01-30,5.31,5.31,4.9,4.92,199414,5.31,5.31,4.9,4.92,199414,0.0,1.0
2008-01-31,5.15,5.51,5.15,5.39,42991,5.15,5.51,5.15,5.39,42991,0.0,1.0
2008-02-01,5.18,5.28,5.0,5.13,35099,5.18,5.28,5.0,5.13,35099,0.0,1.0
2008-02-04,5.1,5.18,4.95,4.98,37941,5.1,5.18,4.95,4.98,37941,0.0,1.0
2008-02-05,5.1,5.28,5.08,5.13,29513,5.1,5.28,5.08,5.13,29513,0.0,1.0
2008-02-06,5.17,5.35,5.09,5.09,31196,5.17,5.35,5.09,5.09,31196,0.0,1.0
2008-02-07,5.47,5.53,5.17,5.22,27591,5.47,5.53,5.17,5.22,27591,0.0,1.0
2008-02-08,5.76,5.85,5.15,5.15,67252,5.76,5.85,5.15,5.15,67252,0.0,1.0
2008-02-11,5.53,5.99,5.49,5.84,54878,5.53,5.99,5.49,5.84,54878,0.0,1.0
2008-02-12,5.1699,5.65,5.0201,5.62,83624,5.1699,5.65,5.0201,5.62,83624,0.0,1.0
2008-02-13,5.52,5.65,5.1,5.35,70165,5.52,5.65,5.1,5.35,70165,0.0,1.0
2008-02-14,5.4899,5.62,5.46,5.62,34532,5.4899,5.62,5.46,5.62,34532,0.0,1.0
2008-02-15,5.48,5.56,5.46,5.55,17100,5.48,5.56,5.46,5.55,17100,0.0,1.0
2008-02-19,5.3,5.6,5.26,5.56,21769,5.3,5.6,5.26,5.56,21769,0.0,1.0
2008-02-20,5.34,5.41,5.29,5.33,28188,5.34,5.41,5.29,5.33,28188,0.0,1.0
2008-02-21,5.44,5.55,5.29,5.51,40614,5.44,5.55,5.29,5.51,40614,0.0,1.0
2008-02-22,5.5,5.5,5.42,5.42,10302,5.5,5.5,5.42,5.42,10302,0.0,1.0
2008-02-25,5.41,5.5,5.36,5.5,29310,5.41,5.5,5.36,5.5,29310,0.0,1.0
2008-02-26,5.6,5.64,5.38,5.41,14675,5.6,5.64,5.38,5.41,14675,0.0,1.0
2008-02-27,5.59,5.64,5.54,5.6299,11880,5.59,5.64,5.54,5.6299,11880,0.0,1.0
2008-02-28,5.54,5.59,5.4,5.53,22182,5.54,5.59,5.4,5.53,22182,0.0,1.0
2008-02-29,5.47,5.5899,5.38,5.5899,40771,5.47,5.5899,5.38,5.5899,40771,0.0,1.0
2008-03-03,5.35,5.5,5.28,5.5,23550,5.35,5.5,5.28,5.5,23550,0.0,1.0
2008-03-04,5.14,5.49,5.14,5.33,31922,5.14,5.49,5.14,5.33,31922,0.0,1.0
2008-03-05,5.18,5.24,5.08,5.15,15955,5.18,5.24,5.08,5.15,15955,0.0,1.0
2008-03-06,5.15,5.37,5.08,5.12,11545,5.15,5.37,5.08,5.12,11545,0.0,1.0
2008-03-07,4.72,5.25,4.7,5.07,45144,4.72,5.25,4.7,5.07,45144,0.0,1.0
2008-03-10,4.62,4.74,4.31,4.7,15396,4.62,4.74,4.31,4.7,15396,0.0,1.0
2008-03-11,4.92,4.92,4.45,4.68,44954,4.92,4.92,4.45,4.68,44954,0.0,1.0
2008-03-12,4.93,5.08,4.92,4.98,26144,4.93,5.08,4.92,4.98,26144,0.0,1.0
2008-03-13,4.89,4.98,4.65,4.94,19308,4.89,4.98,4.65,4.94,19308,0.0,1.0
2008-03-14,4.66,4.92,4.55,4.92,20660,4.66,4.92,4.55,4.92,20660,0.0,1.0
2008-03-17,4.57,4.65,4.241,4.56,38554,4.57,4.65,4.241,4.56,38554,0.0,1.0
2008-03-18,4.356,4.68,4.29,4.68,32060,4.356,4.68,4.29,4.68,32060,0.0,1.0
2008-03-19,4.43,4.44,4.32,4.32,8058,4.43,4.44,4.32,4.32,8058,0.0,1.0
2008-03-20,4.84,4.98,4.2,4.37,86132,4.84,4.98,4.2,4.37,86132,0.0,1.0
2008-03-24,5.0,5.38,4.9,4.9,64330,5.0,5.38,4.9,4.9,64330,0.0,1.0
2008-03-25,4.73,5.09,4.7,5.09,32674,4.73,5.09,4.7,5.09,32674,0.0,1.0
2008-03-26,4.57,4.69,4.5,4.67,20230,4.57,4.69,4.5,4.67,20230,0.0,1.0
2008-03-27,4.41,4.5,4.3,4.5,64469,4.41,4.5,4.3,4.5,64469,0.0,1.0
2008-03-28,4.31,4.41,4.31,4.41,17623,4.31,4.41,4.31,4.41,17623,0.0,1.0
2008-03-31,4.5,4.7,4.29,4.38,85837,4.5,4.7,4.29,4.38,85837,0.0,1.0
2008-04-01,4.88,4.95,4.4,4.61,23591,4.88,4.95,4.4,4.61,23591,0.0,1.0
2008-04-02,5.0,5.0,4.81,4.96,16145,5.0,5.0,4.81,4.96,16145,0.0,1.0
2008-04-03,5.17,5.299,4.8556,4.99,21738,5.17,5.299,4.8556,4.99,21738,0.0,1.0
2008-04-04,5.15,5.38,4.8,5.38,34809,5.15,5.38,4.8,5.38,34809,0.0,1.0
2008-04-07,5.16,5.26,5.0,5.26,13654,5.16,5.26,5.0,5.26,13654,0.0,1.0
2008-04-08,5.41,5.49,5.07,5.15,27850,5.41,5.49,5.07,5.15,27850,0.0,1.0
2008-04-09,5.16,5.5,5.12,5.48,23260,5.16,5.5,5.12,5.48,23260,0.0,1.0
2008-04-10,4.64,5.19,4.57,5.02,54760,4.64,5.19,4.57,5.02,54760,0.0,1.0
2008-04-11,4.8,4.98,4.3,4.68,98569,4.8,4.98,4.3,4.68,98569,0.0,1.0
2008-04-14,4.78,5.158,4.78,4.86,17418,4.78,5.158,4.78,4.86,17418,0.0,1.0
2008-04-15,4.83,4.88,4.71,4.88,15799,4.83,4.88,4.71,4.88,15799,0.0,1.0
2008-04-16,4.84,4.84,4.78,4.84,22042,4.84,4.84,4.78,4.84,22042,0.0,1.0
2008-04-17,4.7999,4.89,4.79,4.87,12618,4.7999,4.89,4.79,4.87,12618,0.0,1.0
2008-04-18,4.75,4.8,4.73,4.76,24931,4.75,4.8,4.73,4.76,24931,0.0,1.0
2008-04-21,4.92,5.07,4.74,4.74,11220,4.92,5.07,4.74,4.74,11220,0.0,1.0
2008-04-22,4.91,4.94,4.83,4.83,6474,4.91,4.94,4.83,4.83,6474,0.0,1.0
2008-04-23,4.87,5.09,4.61,4.83,23313,4.87,5.09,4.61,4.83,23313,0.0,1.0
2008-04-24,4.99,4.99,4.82,4.82,62140,4.99,4.99,4.82,4.82,62140,0.0,1.0
2008-04-25,4.88,4.9,4.85,4.85,8800,4.88,4.9,4.85,4.85,8800,0.0,1.0
2008-04-28,4.89,4.92,4.86,4.86,22762,4.89,4.92,4.86,4.86,22762,0.0,1.0
2008-04-29,4.87,4.94,4.87,4.89,13873,4.87,4.94,4.87,4.89,13873,0.0,1.0
2008-04-30,5.09,5.11,4.92,4.92,55360,5.09,5.11,4.92,4.92,55360,0.0,1.0
2008-05-01,5.1,5.17,5.085,5.085,22980,5.1,5.17,5.085,5.085,22980,0.0,1.0
2008-05-02,5.18,5.1944,5.01,5.14,31777,5.18,5.1944,5.01,5.14,31777,0.0,1.0
2008-05-05,5.1,5.18,5.05,5.17,21791,5.1,5.18,5.05,5.17,21791,0.0,1.0
2008-05-06,5.33,5.42,5.18,5.24,42529,5.33,5.42,5.18,5.24,42529,0.0,1.0
2008-05-07,5.23,5.3,5.01,5.3,39232,5.23,5.3,5.01,5.3,39232,0.0,1.0
2008-05-08,5.35,5.39,5.17,5.32,47872,5.35,5.39,5.17,5.32,47872,0.0,1.0
2008-05-09,5.34,5.38,5.1501,5.25,64060,5.34,5.38,5.1501,5.25,64060,0.0,1.0
2008-05-12,5.66,5.68,5.3,5.41,50116,5.66,5.68,5.3,5.41,50116,0.0,1.0
2008-05-13,6.25,6.25,5.63,5.74,59306,6.25,6.25,5.63,5.74,59306,0.0,1.0
2008-05-14,6.1,6.33,6.0,6.3,95298,6.1,6.33,6.0,6.3,95298,0.0,1.0
2008-05-15,5.98,6.26,5.9,6.16,39688,5.98,6.26,5.9,6.16,39688,0.0,1.0
2008-05-16,6.13,6.16,5.96,6.0,57700,6.13,6.16,5.96,6.0,57700,0.0,1.0
2008-05-19,6.08,6.49,6.05,6.19,103594,6.08,6.49,6.05,6.19,103594,0.0,1.0
2008-05-20,6.2,6.44,6.1,6.44,41305,6.2,6.44,6.1,6.44,41305,0.0,1.0
2008-05-21,6.04,6.15,5.85,6.15,62674,6.04,6.15,5.85,6.15,62674,0.0,1.0
2008-05-22,5.94,6.03,5.85,6.02,22780,5.94,6.03,5.85,6.02,22780,0.0,1.0
2008-05-23,5.86,6.02,5.86,5.9,16400,5.86,6.02,5.86,5.9,16400,0.0,1.0
2008-05-27,5.9,5.92,5.8,5.81,39660,5.9,5.92,5.8,5.81,39660,0.0,1.0
2008-05-28,6.09,6.28,5.92,5.92,95295,6.09,6.28,5.92,5.92,95295,0.0,1.0
2008-05-29,6.1,6.24,6.01,6.18,61537,6.1,6.24,6.01,6.18,61537,0.0,1.0
2008-05-30,6.18,6.21,5.9,6.1,43986,6.18,6.21,5.9,6.1,43986,0.0,1.0
2008-06-02,5.9,6.18,5.83,6.18,36488,5.9,6.18,5.83,6.18,36488,0.0,1.0
2008-06-03,6.2,6.28,5.985,6.0,30840,6.2,6.28,5.985,6.0,30840,0.0,1.0
2008-06-04,6.21,6.37,6.108,6.26,84755,6.21,6.37,6.108,6.26,84755,0.0,1.0
2008-06-05,6.11,6.46,6.1,6.3,32842,6.11,6.46,6.1,6.3,32842,0.0,1.0
2008-06-06,6.03,6.18,6.02,6.12,36295,6.03,6.18,6.02,6.12,36295,0.0,1.0
2008-06-09,5.99,6.06,5.92,6.06,28800,5.99,6.06,5.92,6.06,28800,0.0,1.0
2008-06-10,6.0,6.01,5.96,5.97,35385,6.0,6.01,5.96,5.97,35385,0.0,1.0
2008-06-11,5.93,6.0,5.85,6.0,23212,5.93,6.0,5.85,6.0,23212,0.0,1.0
2008-06-12,5.97,6.09,5.9,6.04,10100,5.97,6.09,5.9,6.04,10100,0.0,1.0
2008-06-13,6.0,6.05,5.88,6.0,38120,6.0,6.05,5.88,6.0,38120,0.0,1.0
2008-06-16,5.95,6.01,5.88,5.91,14788,5.95,6.01,5.88,5.91,14788,0.0,1.0
2008-06-17,6.01,6.18,5.91,5.93,27700,6.01,6.18,5.91,5.93,27700,0.0,1.0
2008-06-18,5.9,6.05,5.8,6.05,42672,5.9,6.05,5.8,6.05,42672,0.0,1.0
2008-06-19,5.75,5.97,5.75,5.89,31588,5.75,5.97,5.75,5.89,31588,0.0,1.0
2008-06-20,5.76,5.94,5.75,5.75,27581,5.76,5.94,5.75,5.75,27581,0.0,1.0
2008-06-23,5.83,6.23,5.75,5.75,16300,5.83,6.23,5.75,5.75,16300,0.0,1.0
2008-06-24,6.0,6.02,5.9,5.97,25397,6.0,6.02,5.9,5.97,25397,0.0,1.0
2008-06-25,6.0,6.13,5.76,6.0,10500,6.0,6.13,5.76,6.0,10500,0.0,1.0
2008-06-26,5.78,6.07,5.75,5.83,31282,5.78,6.07,5.75,5.83,31282,0.0,1.0
2008-06-27,5.99,5.99,5.75,5.78,33609,5.99,5.99,5.75,5.78,33609,0.0,1.0
2008-06-30,5.95,6.0,5.9,5.9,44957,5.95,6.0,5.9,5.9,44957,0.0,1.0
2008-07-01,5.78,6.0,5.64,5.89,57984,5.78,6.0,5.64,5.89,57984,0.0,1.0
2008-07-02,5.22,5.85,5.1,5.72,39106,5.22,5.85,5.1,5.72,39106,0.0,1.0
2008-07-03,5.18,5.43,5.05,5.16,41457,5.18,5.43,5.05,5.16,41457,0.0,1.0
2008-07-07,4.45,5.1399,3.89,5.12,98121,4.45,5.1399,3.89,5.12,98121,0.0,1.0
2008-07-08,4.49,4.5662,4.39,4.55,34154,4.49,4.5662,4.39,4.55,34154,0.0,1.0
2008-07-09,4.3,4.61,4.3,4.56,45612,4.3,4.61,4.3,4.56,45612,0.0,1.0
2008-07-10,4.49,4.66,4.33,4.48,25662,4.49,4.66,4.33,4.48,25662,0.0,1.0
2008-07-11,4.24,4.43,4.13,4.41,17400,4.24,4.43,4.13,4.41,17400,0.0,1.0
2008-07-14,4.15,4.35,3.79,4.35,34500,4.15,4.35,3.79,4.35,34500,0.0,1.0
2008-07-15,4.0601,4.44,3.93,3.98,32888,4.0601,4.44,3.93,3.98,32888,0.0,1.0
2008-07-16,4.24,4.29,3.768,4.01,25276,4.24,4.29,3.768,4.01,25276,0.0,1.0
2008-07-17,4.38,4.52,4.35,4.41,18753,4.38,4.52,4.35,4.41,18753,0.0,1.0
2008-07-18,4.25,4.295,4.15,4.24,12845,4.25,4.295,4.15,4.24,12845,0.0,1.0
2008-07-21,4.5,4.72,4.39,4.39,8100,4.5,4.72,4.39,4.39,8100,0.0,1.0
2008-07-22,4.62,4.97,4.54,4.97,17167,4.62,4.97,4.54,4.97,17167,0.0,1.0
2008-07-23,4.64,4.85,4.51,4.63,18745,4.64,4.85,4.51,4.63,18745,0.0,1.0
2008-07-24,4.72,4.77,4.65,4.75,15554,4.72,4.77,4.65,4.75,15554,0.0,1.0
2008-07-25,4.5,4.92,4.5,4.73,21665,4.5,4.92,4.5,4.73,21665,0.0,1.0
2008-07-28,4.54,4.6,4.33,4.5,21585,4.54,4.6,4.33,4.5,21585,0.0,1.0
2008-07-29,4.64,4.71,4.5,4.5,17650,4.64,4.71,4.5,4.5,17650,0.0,1.0
2008-07-30,4.63,4.71,4.32,4.66,12735,4.63,4.71,4.32,4.66,12735,0.0,1.0
2008-07-31,4.59,4.6,4.5,4.6,6485,4.59,4.6,4.5,4.6,6485,0.0,1.0
2008-08-01,4.64,4.67,4.4901,4.5,4509,4.64,4.67,4.4901,4.5,4509,0.0,1.0
2008-08-04,4.25,4.49,4.25,4.49,12250,4.25,4.49,4.25,4.49,12250,0.0,1.0
2008-08-05,4.328,4.36,4.29,4.36,7080,4.328,4.36,4.29,4.36,7080,0.0,1.0
2008-08-06,4.08,4.3501,3.85,4.22,41237,4.08,4.3501,3.85,4.22,41237,0.0,1.0
2008-08-07,4.19,4.2,4.03,4.03,10123,4.19,4.2,4.03,4.03,10123,0.0,1.0
2008-08-08,4.15,4.25,4.07,4.14,10770,4.15,4.25,4.07,4.14,10770,0.0,1.0
2008-08-11,4.09,4.23,4.05,4.05,35907,4.09,4.23,4.05,4.05,35907,0.0,1.0
2008-08-12,4.34,4.44,4.09,4.09,25652,4.34,4.44,4.09,4.09,25652,0.0,1.0
2008-08-13,4.38,4.45,4.38,4.4,5110,4.38,4.45,4.38,4.4,5110,0.0,1.0
2008-08-14,4.37,4.48,4.37,4.37,3677,4.37,4.48,4.37,4.37,3677,0.0,1.0
2008-08-15,4.55,4.55,4.41,4.41,8600,4.55,4.55,4.41,4.41,8600,0.0,1.0
2008-08-18,4.52,4.6,4.4801,4.5,12772,4.52,4.6,4.4801,4.5,12772,0.0,1.0
2008-08-19,4.6585,4.66,4.52,4.61,8981,4.6585,4.66,4.52,4.61,8981,0.0,1.0
2008-08-20,4.5,4.62,4.42,4.53,12150,4.5,4.62,4.42,4.53,12150,0.0,1.0
2008-08-21,4.39,4.49,4.08,4.42,5645,4.39,4.49,4.08,4.42,5645,0.0,1.0
2008-08-22,4.27,4.35,4.09,4.32,45910,4.27,4.35,4.09,4.32,45910,0.0,1.0
2008-08-25,4.2572,4.52,4.09,4.51,20020,4.2572,4.52,4.09,4.51,20020,0.0,1.0
2008-08-26,4.45,4.5285,4.33,4.33,8590,4.45,4.5285,4.33,4.33,8590,0.0,1.0
2008-08-27,4.55,4.64,4.49,4.49,15915,4.55,4.64,4.49,4.49,15915,0.0,1.0
2008-08-28,4.39,4.64,4.3,4.63,48871,4.39,4.64,4.3,4.63,48871,0.0,1.0
2008-08-29,4.45,4.4501,4.36,4.37,9950,4.45,4.4501,4.36,4.37,9950,0.0,1.0
2008-09-02,4.497,4.6045,4.26,4.6045,62552,4.497,4.6045,4.26,4.6045,62552,0.0,1.0
2008-09-03,4.44,4.47,4.34,4.42,33244,4.44,4.47,4.34,4.42,33244,0.0,1.0
2008-09-04,4.37,4.4501,4.37,4.4501,9638,4.37,4.4501,4.37,4.4501,9638,0.0,1.0
2008-09-05,4.19,4.35,4.0,4.28,17300,4.19,4.35,4.0,4.28,17300,0.0,1.0
2008-09-08,4.34,4.5,4.14,4.21,22700,4.34,4.5,4.14,4.21,22700,0.0,1.0
2008-09-09,4.7299,5.05,4.5,4.5,106630,4.7299,5.05,4.5,4.5,106630,0.0,1.0
2008-09-10,4.29,4.75,4.29,4.7,92907,4.29,4.75,4.29,4.7,92907,0.0,1.0
2008-09-11,3.96,4.35,3.68,4.21,197422,3.96,4.35,3.68,4.21,197422,0.0,1.0
2008-09-12,3.9199,4.27,3.85,4.0,42209,3.9199,4.27,3.85,4.0,42209,0.0,1.0
2008-09-15,3.75,4.24,3.75,4.24,25985,3.75,4.24,3.75,4.24,25985,0.0,1.0
2008-09-16,3.75,3.77,3.25,3.77,82702,3.75,3.77,3.25,3.77,82702,0.0,1.0
2008-09-17,3.74,3.75,3.42,3.7,20855,3.74,3.75,3.42,3.7,20855,0.0,1.0
2008-09-18,3.62,3.73,3.37,3.6308,69755,3.62,3.73,3.37,3.6308,69755,0.0,1.0
2008-09-19,4.59,4.73,3.4,3.75,76598,4.59,4.73,3.4,3.75,76598,0.0,1.0
2008-09-22,4.1526,4.55,4.0301,4.51,13881,4.1526,4.55,4.0301,4.51,13881,0.0,1.0
2008-09-23,4.0499,4.2106,3.9647,4.2,34145,4.0499,4.2106,3.9647,4.2,34145,0.0,1.0
2008-09-24,4.19,4.2,3.892,3.892,18626,4.19,4.2,3.892,3.892,18626,0.0,1.0
2008-09-25,3.99,4.19,3.86,4.1,41433,3.99,4.19,3.86,4.1,41433,0.0,1.0
2008-09-26,4.0,4.03,3.76,3.8,51043,4.0,4.03,3.76,3.8,51043,0.0,1.0
2008-09-29,4.0,4.15,2.92,4.0,42669,4.0,4.15,2.92,4.0,42669,0.0,1.0
2008-09-30,4.14,4.19,3.75,3.93,45290,4.14,4.19,3.75,3.93,45290,0.0,1.0
2008-10-01,4.03,4.2,3.97,4.02,40954,4.03,4.2,3.97,4.02,40954,0.0,1.0
2008-10-02,3.61,4.11,3.61,4.06,18490,3.61,4.11,3.61,4.06,18490,0.0,1.0
2008-10-03,3.7455,3.92,3.62,3.62,44365,3.7455,3.92,3.62,3.62,44365,0.0,1.0
2008-10-06,3.5,4.0,3.2845,3.99,67450,3.5,4.0,3.2845,3.99,67450,0.0,1.0
2008-10-07,3.33,3.6,3.26,3.5,31430,3.33,3.6,3.26,3.5,31430,0.0,1.0
2008-10-08,3.6,3.6,3.0,3.25,111600,3.6,3.6,3.0,3.25,111600,0.0,1.0
2008-10-09,3.32,3.75,3.32,3.56,25256,3.32,3.75,3.32,3.56,25256,0.0,1.0
2008-10-10,3.41,3.85,2.77,3.06,94659,3.41,3.85,2.77,3.06,94659,0.0,1.0
2008-10-13,3.65,4.0,3.28,3.92,23655,3.65,4.0,3.28,3.92,23655,0.0,1.0
2008-10-14,3.6,3.65,3.58,3.65,35234,3.6,3.65,3.58,3.65,35234,0.0,1.0
2008-10-15,3.59,3.7037,3.571,3.65,9777,3.59,3.7037,3.571,3.65,9777,0.0,1.0
2008-10-16,3.43,3.69,2.951,3.69,47482,3.43,3.69,2.951,3.69,47482,0.0,1.0
2008-10-17,3.19,3.35,3.18,3.3,30104,3.19,3.35,3.18,3.3,30104,0.0,1.0
2008-10-20,3.15,3.36,3.07,3.32,66499,3.15,3.36,3.07,3.32,66499,0.0,1.0
2008-10-21,3.0,3.2,2.94,3.06,82085,3.0,3.2,2.94,3.06,82085,0.0,1.0
2008-10-22,2.48,3.02,2.25,2.87,114625,2.48,3.02,2.25,2.87,114625,0.0,1.0
2008-10-23,2.3917,2.6,2.351,2.53,35490,2.3917,2.6,2.351,2.53,35490,0.0,1.0
2008-10-24,2.12,2.5,2.12,2.45,210177,2.12,2.5,2.12,2.45,210177,0.0,1.0
2008-10-27,2.15,2.18,1.95,2.02,160138,2.15,2.18,1.95,2.02,160138,0.0,1.0
2008-10-28,1.9806,2.2,1.95,2.17,89654,1.9806,2.2,1.95,2.17,89654,0.0,1.0
2008-10-29,2.17,2.22,2.09,2.09,32035,2.17,2.22,2.09,2.09,32035,0.0,1.0
2008-10-30,2.0,2.44,2.0,2.15,66210,2.0,2.44,2.0,2.15,66210,0.0,1.0
2008-10-31,2.39,2.7,2.1,2.1,94202,2.39,2.7,2.1,2.1,94202,0.0,1.0
2008-11-03,2.37,2.66,2.37,2.4,49675,2.37,2.66,2.37,2.4,49675,0.0,1.0
2008-11-04,2.3799,2.48,2.37,2.48,28287,2.3799,2.48,2.37,2.48,28287,0.0,1.0
2008-11-05,1.99,2.68,1.98,2.68,69194,1.99,2.68,1.98,2.68,69194,0.0,1.0
2008-11-06,1.8,2.035,1.8,2.0,49998,1.8,2.035,1.8,2.0,49998,0.0,1.0
2008-11-07,1.96,2.0,1.87,1.89,10945,1.96,2.0,1.87,1.89,10945,0.0,1.0
2008-11-10,1.9,2.0199,1.9,1.93,38717,1.9,2.0199,1.9,1.93,38717,0.0,1.0
2008-11-11,1.95,1.97,1.81,1.9,148352,1.95,1.97,1.81,1.9,148352,0.0,1.0
2008-11-12,1.91,1.97,1.88,1.88,68846,1.91,1.97,1.88,1.88,68846,0.0,1.0
2008-11-13,1.92,1.93,1.85,1.85,70582,1.92,1.93,1.85,1.85,70582,0.0,1.0
2008-11-14,1.9,2.14,1.85,1.95,16040,1.9,2.14,1.85,1.95,16040,0.0,1.0
2008-11-17,1.96,1.96,1.8801,1.9,12047,1.96,1.96,1.8801,1.9,12047,0.0,1.0
2008-11-18,1.91,1.96,1.91,1.96,25060,1.91,1.96,1.91,1.96,25060,0.0,1.0
2008-11-19,1.81,1.9,1.81,1.9,46530,1.81,1.9,1.81,1.9,46530,0.0,1.0
2008-11-20,1.5001,1.7926,1.5001,1.7926,51890,1.5001,1.7926,1.5001,1.7926,51890,0.0,1.0
2008-11-21,1.52,1.575,1.4,1.47,25281,1.52,1.575,1.4,1.47,25281,0.0,1.0
2008-11-24,1.55,1.55,1.48,1.5,79220,1.55,1.55,1.48,1.5,79220,0.0,1.0
2008-11-25,1.57,1.63,1.51,1.55,80149,1.57,1.63,1.51,1.55,80149,0.0,1.0
2008-11-26,1.71,1.74,1.6299,1.63,51530,1.71,1.74,1.6299,1.63,51530,0.0,1.0
2008-11-28,1.65,1.68,1.56,1.6601,20764,1.65,1.68,1.56,1.6601,20764,0.0,1.0
2008-12-01,1.48,1.58,1.4,1.56,26409,1.48,1.58,1.4,1.56,26409,0.0,1.0
2008-12-02,1.43,1.56,1.42,1.56,31064,1.43,1.56,1.42,1.56,31064,0.0,1.0
2008-12-03,1.32,1.46,1.14,1.42,50785,1.32,1.46,1.14,1.42,50785,0.0,1.0
2008-12-04,1.15,1.29,1.15,1.25,114343,1.15,1.29,1.15,1.25,114343,0.0,1.0
2008-12-05,1.14,1.3,0.9,1.2,257603,1.14,1.3,0.9,1.2,257603,0.0,1.0
2008-12-08,1.2,1.31,1.1,1.19,158179,1.2,1.31,1.1,1.19,158179,0.0,1.0
2008-12-09,1.15,1.22,1.148,1.22,61508,1.15,1.22,1.148,1.22,61508,0.0,1.0
2008-12-10,1.23,1.28,1.14,1.15,52373,1.23,1.28,1.14,1.15,52373,0.0,1.0
2008-12-11,1.28,1.29,1.15,1.19,45654,1.28,1.29,1.15,1.19,45654,0.0,1.0
2008-12-12,1.23,1.25,1.2101,1.25,57450,1.23,1.25,1.2101,1.25,57450,0.0,1.0
2008-12-15,1.18,1.25,1.06,1.2,85757,1.18,1.25,1.06,1.2,85757,0.0,1.0
2008-12-16,1.3,1.34,1.1,1.25,17272,1.3,1.34,1.1,1.25,17272,0.0,1.0
2008-12-17,1.52,1.52,1.24,1.24,20980,1.52,1.52,1.24,1.24,20980,0.0,1.0
2008-12-18,1.8,1.8,1.5201,1.63,15636,1.8,1.8,1.5201,1.63,15636,0.0,1.0
2008-12-19,1.74,1.86,1.74,1.8,20438,1.74,1.86,1.74,1.8,20438,0.0,1.0
2008-12-22,1.3499,1.8,1.26,1.8,31300,1.3499,1.8,1.26,1.8,31300,0.0,1.0
2008-12-23,1.62,1.64,1.32,1.38,68837,1.62,1.64,1.32,1.38,68837,0.0,1.0
2008-12-24,1.74,1.79,1.6699,1.67,19282,1.74,1.79,1.6699,1.67,19282,0.0,1.0
2008-12-26,1.9,1.9,1.788,1.79,38960,1.9,1.9,1.788,1.79,38960,0.0,1.0
2008-12-29,2.01,2.0299,1.9,1.97,71921,2.01,2.0299,1.9,1.97,71921,0.0,1.0
2008-12-30,1.94,1.98,1.75,1.98,105137,1.94,1.98,1.75,1.98,105137,0.0,1.0
2008-12-31,2.11,2.16,1.94,1.94,41413,2.11,2.16,1.94,1.94,41413,0.0,1.0
2009-01-02,2.4099,2.48,2.15,2.48,55251,2.4099,2.48,2.15,2.48,55251,0.0,1.0
2009-01-05,2.82,2.84,2.35,2.35,78264,2.82,2.84,2.35,2.35,78264,0.0,1.0
2009-01-06,2.95,3.04,2.85,2.9,71446,2.95,3.04,2.85,2.9,71446,0.0,1.0
2009-01-07,2.56,2.99,2.5401,2.99,53671,2.56,2.99,2.5401,2.99,53671,0.0,1.0
2009-01-08,2.2795,2.55,2.05,2.55,87425,2.2795,2.55,2.05,2.55,87425,0.0,1.0
2009-01-09,2.59,2.6001,2.28,2.33,57781,2.59,2.6001,2.28,2.33,57781,0.0,1.0
2009-01-12,2.3699,2.65,2.27,2.63,38621,2.3699,2.65,2.27,2.63,38621,0.0,1.0
2009-01-13,2.49,2.5,2.31,2.31,106831,2.49,2.5,2.31,2.31,106831,0.0,1.0
2009-01-14,2.87,3.54,2.2,2.5,423500,2.87,3.54,2.2,2.5,423500,0.0,1.0
2009-01-15,2.7,2.85,2.57,2.81,53197,2.7,2.85,2.57,2.81,53197,0.0,1.0
2009-01-16,2.72,2.89,2.6,2.7,27338,2.72,2.89,2.6,2.7,27338,0.0,1.0
2009-01-20,2.55,2.69,2.47,2.47,15600,2.55,2.69,2.47,2.47,15600,0.0,1.0
2009-01-21,2.65,2.7,2.56,2.56,11780,2.65,2.7,2.56,2.56,11780,0.0,1.0
2009-01-22,2.53,2.65,2.28,2.28,8795,2.53,2.65,2.28,2.28,8795,0.0,1.0
2009-01-23,2.57,2.65,2.4101,2.45,18809,2.57,2.65,2.4101,2.45,18809,0.0,1.0
2009-01-26,2.5808,2.7199,2.52,2.52,15559,2.5808,2.7199,2.52,2.52,15559,0.0,1.0
2009-01-27,2.65,2.72,2.6,2.6,31117,2.65,2.72,2.6,2.6,31117,0.0,1.0
2009-01-28,2.53,2.81,2.43,2.72,18348,2.53,2.81,2.43,2.72,18348,0.0,1.0
2009-01-29,2.4,2.52,2.3499,2.36,24771,2.4,2.52,2.3499,2.36,24771,0.0,1.0
2009-01-30,2.46,2.47,2.25,2.4184,15922,2.46,2.47,2.25,2.4184,15922,0.0,1.0
2009-02-02,2.5,2.5,2.3401,2.3401,5667,2.5,2.5,2.3401,2.3401,5667,0.0,1.0
2009-02-03,2.41,2.46,2.41,2.42,9750,2.41,2.46,2.41,2.42,9750,0.0,1.0
2009-02-04,2.37,2.5,2.368,2.48,22800,2.37,2.5,2.368,2.48,22800,0.0,1.0
2009-02-05,2.56,2.65,2.38,2.4499,51864,2.56,2.65,2.38,2.4499,51864,0.0,1.0
2009-02-06,2.61,2.64,2.56,2.62,1200,2.61,2.64,2.56,2.62,1200,0.0,1.0
2009-02-09,2.41,2.7,2.386,2.7,44342,2.41,2.7,2.386,2.7,44342,0.0,1.0
2009-02-10,2.41,2.6,2.41,2.42,13549,2.41,2.6,2.41,2.42,13549,0.0,1.0
2009-02-11,2.26,2.41,2.26,2.4,9389,2.26,2.41,2.26,2.4,9389,0.0,1.0
2009-02-12,2.12,2.2,2.12,2.14,10970,2.12,2.2,2.12,2.14,10970,0.0,1.0
2009-02-13,2.06,2.12,2.0,2.12,6793,2.06,2.12,2.0,2.12,6793,0.0,1.0
2009-02-17,1.99,2.1,1.98,2.0,14145,1.99,2.1,1.98,2.0,14145,0.0,1.0
2009-02-18,2.0,2.02,2.0,2.0,19445,2.0,2.02,2.0,2.0,19445,0.0,1.0
2009-02-19,1.91,2.05,1.85,2.0,75417,1.91,2.05,1.85,2.0,75417,0.0,1.0
2009-02-20,1.81,1.885,1.78,1.885,36784,1.81,1.885,1.78,1.885,36784,0.0,1.0
2009-02-23,1.52,1.83,1.45,1.81,37107,1.52,1.83,1.45,1.81,37107,0.0,1.0
2009-02-24,1.51,1.564,1.47,1.47,24564,1.51,1.564,1.47,1.47,24564,0.0,1.0
2009-02-25,1.5108,1.53,1.51,1.52,9221,1.5108,1.53,1.51,1.52,9221,0.0,1.0
2009-02-26,1.58,1.6,1.44,1.46,21435,1.58,1.6,1.44,1.46,21435,0.0,1.0
2009-02-27,1.58,1.61,1.5201,1.53,25215,1.58,1.61,1.5201,1.53,25215,0.0,1.0
2009-03-02,1.4601,1.56,1.4601,1.56,14947,1.4601,1.56,1.4601,1.56,14947,0.0,1.0
2009-03-03,1.59,1.73,1.47,1.5,63257,1.59,1.73,1.47,1.5,63257,0.0,1.0
2009-03-04,1.6,1.61,1.5108,1.5108,7590,1.6,1.61,1.5108,1.5108,7590,0.0,1.0
2009-03-05,1.6,1.6284,1.5801,1.6,24610,1.6,1.6284,1.5801,1.6,24610,0.0,1.0
2009-03-06,1.49,1.67,1.46,1.55,84894,1.49,1.67,1.46,1.55,84894,0.0,1.0
2009-03-09,1.59,1.62,1.5,1.55,20294,1.59,1.62,1.5,1.55,20294,0.0,1.0
2009-03-10,1.63,1.64,1.5401,1.5501,28945,1.63,1.64,1.5401,1.5501,28945,0.0,1.0
2009-03-11,1.77,1.77,1.64,1.69,14001,1.77,1.77,1.64,1.69,14001,0.0,1.0
2009-03-12,1.9,1.94,1.7892,1.7892,12155,1.9,1.94,1.7892,1.7892,12155,0.0,1.0
2009-03-13,1.96,2.0,1.79,1.85,32261,1.96,2.0,1.79,1.85,32261,0.0,1.0
2009-03-16,1.9,1.99,1.89,1.99,18458,1.9,1.99,1.89,1.99,18458,0.0,1.0
2009-03-17,1.8675,1.9999,1.86,1.97,24770,1.8675,1.9999,1.86,1.97,24770,0.0,1.0
2009-03-18,1.87,1.9,1.83,1.87,43350,1.87,1.9,1.83,1.87,43350,0.0,1.0
2009-03-19,1.83,1.97,1.75,1.93,11580,1.83,1.97,1.75,1.93,11580,0.0,1.0
2009-03-20,1.84,1.92,1.7875,1.89,68173,1.84,1.92,1.7875,1.89,68173,0.0,1.0
2009-03-23,1.95,1.95,1.81,1.81,35820,1.95,1.95,1.81,1.81,35820,0.0,1.0
2009-03-24,1.85,1.95,1.85,1.95,11781,1.85,1.95,1.85,1.95,11781,0.0,1.0
2009-03-25,1.66,1.92,1.62,1.8001,28100,1.66,1.92,1.62,1.8001,28100,0.0,1.0
2009-03-26,1.85,1.86,1.72,1.73,27679,1.85,1.86,1.72,1.73,27679,0.0,1.0
2009-03-27,1.86,1.9799,1.81,1.81,21658,1.86,1.9799,1.81,1.81,21658,0.0,1.0
2009-03-30,1.7,1.8,1.6,1.73,19683,1.7,1.8,1.6,1.73,19683,0.0,1.0
2009-03-31,1.86,1.86,1.6,1.65,58769,1.86,1.86,1.6,1.65,58769,0.0,1.0
2009-04-01,1.83,1.95,1.79,1.79,45750,1.83,1.95,1.79,1.79,45750,0.0,1.0
2009-04-02,1.76,1.94,1.75,1.79,52862,1.76,1.94,1.75,1.79,52862,0.0,1.0
2009-04-03,1.72,1.86,1.72,1.8582,17511,1.72,1.86,1.72,1.8582,17511,0.0,1.0
2009-04-06,1.7,1.72,1.68,1.71,16104,1.7,1.72,1.68,1.71,16104,0.0,1.0
2009-04-07,1.6,1.68,1.56,1.65,43824,1.6,1.68,1.56,1.65,43824,0.0,1.0
2009-04-08,1.8,1.83,1.6755,1.68,19567,1.8,1.83,1.6755,1.68,19567,0.0,1.0
2009-04-09,1.9101,1.97,1.7922,1.7925,28360,1.9101,1.97,1.7922,1.7925,28360,0.0,1.0
2009-04-13,1.99,2.0,1.74,1.84,32240,1.99,2.0,1.74,1.84,32240,0.0,1.0
2009-04-14,2.0,2.02,1.88,1.99,84270,2.0,2.02,1.88,1.99,84270,0.0,1.0
2009-04-15,2.08,2.12,1.76,2.02,53724,2.08,2.12,1.76,2.02,53724,0.0,1.0
2009-04-16,2.2,2.41,2.2,2.41,17067,2.2,2.41,2.2,2.41,17067,0.0,1.0
2009-04-17,2.16,2.34,2.11,2.13,26090,2.16,2.34,2.11,2.13,26090,0.0,1.0
2009-04-20,2.2,2.26,2.15,2.15,16738,2.2,2.26,2.15,2.15,16738,0.0,1.0
2009-04-21,2.22,2.3,2.2,2.2306,10125,2.22,2.3,2.2,2.2306,10125,0.0,1.0
2009-04-22,2.14,2.25,2.1,2.22,25520,2.14,2.25,2.1,2.22,25520,0.0,1.0
2009-04-23,2.1499,2.15,2.06,2.15,21580,2.1499,2.15,2.06,2.15,21580,0.0,1.0
2009-04-24,2.2,2.25,2.15,2.23,346428,2.2,2.25,2.15,2.23,346428,0.0,1.0
2009-04-27,2.43,2.43,2.255,2.27,49423,2.43,2.43,2.255,2.27,49423,0.0,1.0
2009-04-28,2.62,2.67,2.4485,2.47,38488,2.62,2.67,2.4485,2.47,38488,0.0,1.0
2009-04-29,2.65,2.85,2.5,2.5,32906,2.65,2.85,2.5,2.5,32906,0.0,1.0
2009-04-30,2.95,2.95,2.7,2.7,34980,2.95,2.95,2.7,2.7,34980,0.0,1.0
2009-05-01,3.08,3.1,2.91,2.93,61532,3.08,3.1,2.91,2.93,61532,0.0,1.0
2009-05-04,3.16,3.17,2.97,3.17,24501,3.16,3.17,2.97,3.17,24501,0.0,1.0
2009-05-05,2.52,3.04,2.45,2.66,95881,2.52,3.04,2.45,2.66,95881,0.0,1.0
2009-05-06,2.76,2.8,2.6368,2.68,32169,2.76,2.8,2.6368,2.68,32169,0.0,1.0
2009-05-07,2.93,3.02,2.75,2.75,25970,2.93,3.02,2.75,2.75,25970,0.0,1.0
2009-05-08,2.71,3.03,2.71,3.03,33074,2.71,3.03,2.71,3.03,33074,0.0,1.0
2009-05-11,2.6,2.78,2.6,2.77,24694,2.6,2.78,2.6,2.77,24694,0.0,1.0
2009-05-12,2.5,2.67,2.5,2.67,28033,2.5,2.67,2.5,2.67,28033,0.0,1.0
2009-05-13,2.47,2.6,2.45,2.45,19475,2.47,2.6,2.45,2.45,19475,0.0,1.0
2009-05-14,2.3597,2.5,2.32,2.45,22300,2.3597,2.5,2.32,2.45,22300,0.0,1.0
2009-05-15,2.05,2.39,2.0,2.39,87508,2.05,2.39,2.0,2.39,87508,0.0,1.0
2009-05-18,2.22,2.22,2.0399,2.12,33597,2.22,2.22,2.0399,2.12,33597,0.0,1.0
2009-05-19,2.17,2.29,2.15,2.29,17111,2.17,2.29,2.15,2.29,17111,0.0,1.0
2009-05-20,2.22,2.237,2.17,2.2,19300,2.22,2.237,2.17,2.2,19300,0.0,1.0
2009-05-21,2.27,2.27,2.22,2.22,2375,2.27,2.27,2.22,2.22,2375,0.0,1.0
2009-05-22,2.29,2.33,2.2426,2.3,26855,2.29,2.33,2.2426,2.3,26855,0.0,1.0
2009-05-26,2.1,2.158,2.1,2.14,19352,2.1,2.158,2.1,2.14,19352,0.0,1.0
2009-05-27,2.2,2.25,1.97,2.1,29160,2.2,2.25,1.97,2.1,29160,0.0,1.0
2009-05-28,2.417,2.44,2.14,2.17,31732,2.417,2.44,2.14,2.17,31732,0.0,1.0
2009-05-29,2.63,2.73,2.41,2.41,15300,2.63,2.73,2.41,2.41,15300,0.0,1.0
2009-06-01,2.56,2.7299,2.5,2.7299,9525,2.56,2.7299,2.5,2.7299,9525,0.0,1.0
2009-06-02,2.595,2.68,2.35,2.56,16021,2.595,2.68,2.35,2.56,16021,0.0,1.0
2009-06-03,2.595,2.66,2.595,2.61,5849,2.595,2.66,2.595,2.61,5849,0.0,1.0
2009-06-04,2.63,2.63,2.53,2.53,10127,2.63,2.63,2.53,2.53,10127,0.0,1.0
2009-06-05,2.66,2.73,2.49,2.69,10460,2.66,2.73,2.49,2.69,10460,0.0,1.0
2009-06-08,2.8,2.8,2.59,2.59,30063,2.8,2.8,2.59,2.59,30063,0.0,1.0
2009-06-09,2.86,2.91,2.85,2.88,13072,2.86,2.91,2.85,2.88,13072,0.0,1.0
2009-06-10,2.9,2.94,2.8301,2.94,19478,2.9,2.94,2.8301,2.94,19478,0.0,1.0
2009-06-11,2.9,2.905,2.67,2.85,21654,2.9,2.905,2.67,2.85,21654,0.0,1.0
2009-06-12,2.7271,2.87,2.6801,2.695,15686,2.7271,2.87,2.6801,2.695,15686,0.0,1.0
2009-06-15,2.5716,2.6968,2.54,2.69,7480,2.5716,2.6968,2.54,2.69,7480,0.0,1.0
2009-06-16,2.38,2.44,2.19,2.32,17440,2.38,2.44,2.19,2.32,17440,0.0,1.0
2009-06-17,2.58,2.59,2.35,2.35,15168,2.58,2.59,2.35,2.35,15168,0.0,1.0
2009-06-18,2.56,2.71,2.42,2.52,27665,2.56,2.71,2.42,2.52,27665,0.0,1.0
2009-06-19,2.59,2.61,2.53,2.61,33296,2.59,2.61,2.53,2.61,33296,0.0,1.0
2009-06-22,2.62,2.67,2.55,2.62,38634,2.62,2.67,2.55,2.62,38634,0.0,1.0
2009-06-23,2.6977,2.725,2.61,2.61,17393,2.6977,2.725,2.61,2.61,17393,0.0,1.0
2009-06-24,2.9,2.95,2.65,2.65,34748,2.9,2.95,2.65,2.65,34748,0.0,1.0
2009-06-25,2.92,2.95,2.67,2.95,8300,2.92,2.95,2.67,2.95,8300,0.0,1.0
2009-06-26,2.9299,3.03,2.87,2.93,52415,2.9299,3.03,2.87,2.93,52415,0.0,1.0
2009-06-29,2.89,2.98,2.74,2.98,6707,2.89,2.98,2.74,2.98,6707,0.0,1.0
2009-06-30,3.0365,3.1,2.86,2.86,32114,3.0365,3.1,2.86,2.86,32114,0.0,1.0
2009-07-01,2.95,3.01,2.75,3.01,28627,2.95,3.01,2.75,3.01,28627,0.0,1.0
2009-07-02,2.96,2.97,2.77,2.95,19600,2.96,2.97,2.77,2.95,19600,0.0,1.0
2009-07-06,2.81,2.9,2.81,2.83,33769,2.81,2.9,2.81,2.83,33769,0.0,1.0
2009-07-07,2.75,2.85,2.75,2.85,59974,2.75,2.85,2.75,2.85,59974,0.0,1.0
2009-07-08,2.38,2.4299,2.2001,2.26,28800,2.38,2.4299,2.2001,2.26,28800,0.0,1.0
2009-07-09,2.27,2.4,2.27,2.4,30784,2.27,2.4,2.27,2.4,30784,0.0,1.0
2009-07-10,2.3,2.3,2.2,2.25,37827,2.3,2.3,2.2,2.25,37827,0.0,1.0
2009-07-13,2.26,2.263,2.19,2.23,17660,2.26,2.263,2.19,2.23,17660,0.0,1.0
2009-07-14,2.24,2.27,2.03,2.18,23033,2.24,2.27,2.03,2.18,23033,0.0,1.0
2009-07-15,2.39,2.49,2.18,2.19,37364,2.39,2.49,2.18,2.19,37364,0.0,1.0
2009-07-16,2.35,2.37,2.2801,2.31,15248,2.35,2.37,2.2801,2.31,15248,0.0,1.0
2009-07-17,2.25,2.31,2.2,2.25,45006,2.25,2.31,2.2,2.25,45006,0.0,1.0
2009-07-20,2.29,2.31,2.2,2.2,44431,2.29,2.31,2.2,2.2,44431,0.0,1.0
2009-07-21,1.99,2.34,1.99,2.34,149018,1.99,2.34,1.99,2.34,149018,0.0,1.0
2009-07-22,1.89,2.03,1.89,2.03,31352,1.89,2.03,1.89,2.03,31352,0.0,1.0
2009-07-23,1.83,1.9699,1.83,1.96,63770,1.83,1.9699,1.83,1.96,63770,0.0,1.0
2009-07-24,1.84,1.89,1.8121,1.82,49325,1.84,1.89,1.8121,1.82,49325,0.0,1.0
2009-07-27,1.71,1.86,1.71,1.86,96806,1.71,1.86,1.71,1.86,96806,0.0,1.0
2009-07-28,1.71,1.76,1.59,1.74,105762,1.71,1.76,1.59,1.74,105762,0.0,1.0
2009-07-29,1.8,1.8399,1.71,1.71,180169,1.8,1.8399,1.71,1.71,180169,0.0,1.0
2009-07-30,1.78,1.89,1.78,1.89,368183,1.78,1.89,1.78,1.89,368183,0.0,1.0
2009-07-31,1.73,1.82,1.73,1.82,114594,1.73,1.82,1.73,1.82,114594,0.0,1.0
2009-08-03,1.75,1.82,1.73,1.78,53959,1.75,1.82,1.73,1.78,53959,0.0,1.0
2009-08-04,1.77,1.81,1.73,1.73,20316,1.77,1.81,1.73,1.73,20316,0.0,1.0
2009-08-05,1.7499,1.85,1.73,1.79,65430,1.7499,1.85,1.73,1.79,65430,0.0,1.0
2009-08-06,1.79,1.8399,1.7601,1.7601,42235,1.79,1.8399,1.7601,1.7601,42235,0.0,1.0
2009-08-07,1.79,1.83,1.75,1.8,38182,1.79,1.83,1.75,1.8,38182,0.0,1.0
2009-08-10,1.8488,1.85,1.78,1.82,33107,1.8488,1.85,1.78,1.82,33107,0.0,1.0
2009-08-11,1.8,1.85,1.75,1.85,66232,1.8,1.85,1.75,1.85,66232,0.0,1.0
2009-08-12,1.77,1.774,1.73,1.73,24897,1.77,1.774,1.73,1.73,24897,0.0,1.0
2009-08-13,1.73,1.7795,1.7,1.75,81773,1.73,1.7795,1.7,1.75,81773,0.0,1.0
2009-08-14,1.66,1.77,1.62,1.77,51526,1.66,1.77,1.62,1.77,51526,0.0,1.0
2009-08-17,1.6,1.66,1.5,1.65,51345,1.6,1.66,1.5,1.65,51345,0.0,1.0
2009-08-18,1.53,1.59,1.35,1.58,84521,1.53,1.59,1.35,1.58,84521,0.0,1.0
2009-08-19,1.61,1.6299,1.53,1.53,28030,1.61,1.6299,1.53,1.53,28030,0.0,1.0
2009-08-20,1.54,1.6,1.53,1.5999,36612,1.54,1.6,1.53,1.5999,36612,0.0,1.0
2009-08-21,1.52,1.5499,1.5,1.54,20852,1.52,1.5499,1.5,1.54,20852,0.0,1.0
2009-08-24,1.55,1.55,1.51,1.52,9997,1.55,1.55,1.51,1.52,9997,0.0,1.0
2009-08-25,1.5346,1.54,1.51,1.51,29940,1.5346,1.54,1.51,1.51,29940,0.0,1.0
2009-08-26,1.65,1.69,1.5495,1.5495,29765,1.65,1.69,1.5495,1.5495,29765,0.0,1.0
2009-08-27,1.68,1.82,1.66,1.69,66155,1.68,1.82,1.66,1.69,66155,0.0,1.0
2009-08-28,1.74,1.76,1.7,1.76,30600,1.74,1.76,1.7,1.76,30600,0.0,1.0
2009-08-31,1.78,1.79,1.7119,1.76,114349,1.78,1.79,1.7119,1.76,114349,0.0,1.0
2009-09-01,1.81,1.85,1.7999,1.8,127850,1.81,1.85,1.7999,1.8,127850,0.0,1.0
2009-09-02,1.7499,1.824,1.74,1.75,53010,1.7499,1.824,1.74,1.75,53010,0.0,1.0
2009-09-03,1.7999,1.81,1.74,1.752,48823,1.7999,1.81,1.74,1.752,48823,0.0,1.0
2009-09-04,1.8,1.8301,1.79,1.8,92209,1.8,1.8301,1.79,1.8,92209,0.0,1.0
2009-09-08,1.77,1.83,1.6889,1.77,54868,1.77,1.83,1.6889,1.77,54868,0.0,1.0
2009-09-09,1.75,1.84,1.75,1.79,52208,1.75,1.84,1.75,1.79,52208,0.0,1.0
2009-09-10,1.82,1.8401,1.7,1.7,49504,1.82,1.8401,1.7,1.7,49504,0.0,1.0
2009-09-11,1.7999,1.82,1.76,1.8,41400,1.7999,1.82,1.76,1.8,41400,0.0,1.0
2009-09-14,1.75,1.82,1.75,1.82,86581,1.75,1.82,1.75,1.82,86581,0.0,1.0
2009-09-15,1.8,1.8,1.76,1.76,40724,1.8,1.8,1.76,1.76,40724,0.0,1.0
2009-09-16,1.87,1.88,1.8317,1.88,63650,1.87,1.88,1.8317,1.88,63650,0.0,1.0
2009-09-17,1.81,1.8699,1.81,1.86,43361,1.81,1.8699,1.81,1.86,43361,0.0,1.0
2009-09-18,1.83,1.83,1.79,1.8,39350,1.83,1.83,1.79,1.8,39350,0.0,1.0
2009-09-21,1.81,1.87,1.8,1.87,48222,1.81,1.87,1.8,1.87,48222,0.0,1.0
2009-09-22,1.88,1.88,1.79,1.8,72128,1.88,1.88,1.79,1.8,72128,0.0,1.0
2009-09-23,1.86,1.92,1.86,1.88,71703,1.86,1.92,1.86,1.88,71703,0.0,1.0
2009-09-24,1.83,1.9,1.83,1.9,34225,1.83,1.9,1.83,1.9,34225,0.0,1.0
2009-09-25,1.78,1.82,1.75,1.82,52773,1.78,1.82,1.75,1.82,52773,0.0,1.0
2009-09-28,1.76,1.77,1.73,1.75,36435,1.76,1.77,1.73,1.75,36435,0.0,1.0
2009-09-29,1.69,1.8,1.6601,1.769,45340,1.69,1.8,1.6601,1.769,45340,0.0,1.0
2009-09-30,1.7,1.71,1.67,1.67,22796,1.7,1.71,1.67,1.67,22796,0.0,1.0
2009-10-01,1.7,1.7799,1.66,1.7,25249,1.7,1.7799,1.66,1.7,25249,0.0,1.0
2009-10-02,1.65,1.69,1.62,1.69,25343,1.65,1.69,1.62,1.69,25343,0.0,1.0
2009-10-05,1.68,1.82,1.66,1.82,25156,1.68,1.82,1.66,1.82,25156,0.0,1.0
2009-10-06,1.68,1.709,1.64,1.709,10827,1.68,1.709,1.64,1.709,10827,0.0,1.0
2009-10-07,1.61,1.68,1.6,1.63,18869,1.61,1.68,1.6,1.63,18869,0.0,1.0
2009-10-08,1.62,1.65,1.62,1.64,11279,1.62,1.65,1.62,1.64,11279,0.0,1.0
2009-10-09,1.5801,1.67,1.57,1.64,40653,1.5801,1.67,1.57,1.64,40653,0.0,1.0
2009-10-12,1.6,1.65,1.55,1.58,20923,1.6,1.65,1.55,1.58,20923,0.0,1.0
2009-10-13,1.7,1.75,1.61,1.63,33924,1.7,1.75,1.61,1.63,33924,0.0,1.0
2009-10-14,1.69,1.75,1.69,1.75,15740,1.69,1.75,1.69,1.75,15740,0.0,1.0
2009-10-15,1.62,1.71,1.62,1.69,27752,1.62,1.71,1.62,1.69,27752,0.0,1.0
2009-10-16,1.67,1.67,1.58,1.6,55535,1.67,1.67,1.58,1.6,55535,0.0,1.0
2009-10-19,1.7,1.71,1.699,1.7,21857,1.7,1.71,1.699,1.7,21857,0.0,1.0
2009-10-20,1.62,1.72,1.58,1.71,13549,1.62,1.72,1.58,1.71,13549,0.0,1.0
2009-10-21,1.72,1.73,1.58,1.58,28113,1.72,1.73,1.58,1.58,28113,0.0,1.0
2009-10-22,1.76,1.76,1.721,1.74,27277,1.76,1.76,1.721,1.74,27277,0.0,1.0
2009-10-23,1.73,1.76,1.73,1.73,11667,1.73,1.76,1.73,1.73,11667,0.0,1.0
2009-10-26,1.62,1.7399,1.57,1.7399,51534,1.62,1.7399,1.57,1.7399,51534,0.0,1.0
2009-10-27,1.61,1.67,1.59,1.65,18124,1.61,1.67,1.59,1.65,18124,0.0,1.0
2009-10-28,1.63,1.76,1.6,1.62,38100,1.63,1.76,1.6,1.62,38100,0.0,1.0
2009-10-29,1.61,1.64,1.61,1.63,3710,1.61,1.64,1.61,1.63,3710,0.0,1.0
2009-10-30,1.62,1.62,1.58,1.58,119000,1.62,1.62,1.58,1.58,119000,0.0,1.0
2009-11-02,1.67,1.68,1.62,1.6299,26412,1.67,1.68,1.62,1.6299,26412,0.0,1.0
2009-11-03,1.62,1.65,1.6,1.63,30100,1.62,1.65,1.6,1.63,30100,0.0,1.0
2009-11-04,1.5899,1.63,1.57,1.6299,42250,1.5899,1.63,1.57,1.6299,42250,0.0,1.0
2009-11-05,1.59,1.63,1.57,1.63,22894,1.59,1.63,1.57,1.63,22894,0.0,1.0
2009-11-06,1.65,1.65,1.59,1.6,20900,1.65,1.65,1.59,1.6,20900,0.0,1.0
2009-11-09,1.64,1.67,1.59,1.67,18850,1.64,1.67,1.59,1.67,18850,0.0,1.0
2009-11-10,1.59,1.6299,1.59,1.6299,15621,1.59,1.6299,1.59,1.6299,15621,0.0,1.0
2009-11-11,1.62,1.62,1.56,1.56,16536,1.62,1.62,1.56,1.56,16536,0.0,1.0
2009-11-12,1.59,1.62,1.59,1.62,2911,1.59,1.62,1.59,1.62,2911,0.0,1.0
2009-11-13,1.59,1.6,1.54,1.59,74434,1.59,1.6,1.54,1.59,74434,0.0,1.0
2009-11-16,1.57,1.611,1.55,1.59,40970,1.57,1.611,1.55,1.59,40970,0.0,1.0
2009-11-17,1.59,1.61,1.54,1.54,5894,1.59,1.61,1.54,1.54,5894,0.0,1.0
2009-11-18,1.59,1.61,1.56,1.57,5010,1.59,1.61,1.56,1.57,5010,0.0,1.0
2009-11-19,1.7,1.73,1.62,1.62,112844,1.7,1.73,1.62,1.62,112844,0.0,1.0
2009-11-20,1.6,1.73,1.57,1.73,42635,1.6,1.73,1.57,1.73,42635,0.0,1.0
2009-11-23,1.63,1.64,1.55,1.59,32482,1.63,1.64,1.55,1.59,32482,0.0,1.0
2009-11-24,1.56,1.6368,1.55,1.6368,38815,1.56,1.6368,1.55,1.6368,38815,0.0,1.0
2009-11-25,1.56,1.65,1.56,1.5704,38206,1.56,1.65,1.56,1.5704,38206,0.0,1.0
2009-11-27,1.6,1.61,1.56,1.56,10479,1.6,1.61,1.56,1.56,10479,0.0,1.0
2009-11-30,1.63,1.66,1.6,1.63,43246,1.63,1.66,1.6,1.63,43246,0.0,1.0
2009-12-01,1.64,1.72,1.62,1.65,78649,1.64,1.72,1.62,1.65,78649,0.0,1.0
2009-12-02,1.62,1.66,1.5999,1.66,41917,1.62,1.66,1.5999,1.66,41917,0.0,1.0
2009-12-03,1.63,1.68,1.56,1.58,43679,1.63,1.68,1.56,1.58,43679,0.0,1.0
2009-12-04,1.69,1.7,1.55,1.61,55639,1.69,1.7,1.55,1.61,55639,0.0,1.0
2009-12-07,1.64,1.72,1.59,1.63,72507,1.64,1.72,1.59,1.63,72507,0.0,1.0
2009-12-08,1.6,1.65,1.6,1.63,20400,1.6,1.65,1.6,1.63,20400,0.0,1.0
2009-12-09,1.69,1.69,1.59,1.61,75790,1.69,1.69,1.59,1.61,75790,0.0,1.0
2009-12-10,1.6,1.6325,1.58,1.63,33580,1.6,1.6325,1.58,1.63,33580,0.0,1.0
2009-12-11,1.56,1.6001,1.55,1.6001,48963,1.56,1.6001,1.55,1.6001,48963,0.0,1.0
2009-12-14,1.5,1.5974,1.5,1.56,44790,1.5,1.5974,1.5,1.56,44790,0.0,1.0
2009-12-15,1.5996,1.62,1.55,1.57,99335,1.5996,1.62,1.55,1.57,99335,0.0,1.0
2009-12-16,1.57,1.62,1.52,1.57,58816,1.57,1.62,1.52,1.57,58816,0.0,1.0
2009-12-17,1.54,1.5752,1.52,1.55,11282,1.54,1.5752,1.52,1.55,11282,0.0,1.0
2009-12-18,1.5,1.59,1.5,1.53,34849,1.5,1.59,1.5,1.53,34849,0.0,1.0
2009-12-21,1.6,1.6,1.5,1.5,18768,1.6,1.6,1.5,1.5,18768,0.0,1.0
2009-12-22,1.57,1.63,1.53,1.55,35745,1.57,1.63,1.53,1.55,35745,0.0,1.0
2009-12-23,1.6,1.62,1.5401,1.55,19862,1.6,1.62,1.5401,1.55,19862,0.0,1.0
2009-12-24,1.63,1.65,1.62,1.62,23600,1.63,1.65,1.62,1.62,23600,0.0,1.0
2009-12-28,1.53,1.6301,1.5,1.63,45459,1.53,1.6301,1.5,1.63,45459,0.0,1.0
2009-12-29,1.58,1.61,1.5,1.51,42255,1.58,1.61,1.5,1.51,42255,0.0,1.0
2009-12-30,1.6,1.63,1.5501,1.5501,29735,1.6,1.63,1.5501,1.5501,29735,0.0,1.0
2009-12-31,1.62,1.65,1.569,1.6,44160,1.62,1.65,1.569,1.6,44160,0.0,1.0
2010-01-04,1.62,1.65,1.59,1.6,23182,1.62,1.65,1.59,1.6,23182,0.0,1.0
2010-01-05,1.65,1.66,1.62,1.63,34166,1.65,1.66,1.62,1.63,34166,0.0,1.0
2010-01-06,1.6,1.65,1.6,1.65,19090,1.6,1.65,1.6,1.65,19090,0.0,1.0
2010-01-07,1.6,1.61,1.58,1.6,14237,1.6,1.61,1.58,1.6,14237,0.0,1.0
2010-01-08,1.68,1.69,1.59,1.63,41781,1.68,1.69,1.59,1.63,41781,0.0,1.0
2010-01-11,1.65,1.7,1.64,1.66,5850,1.65,1.7,1.64,1.66,5850,0.0,1.0
2010-01-12,1.71,1.77,1.62,1.62,54043,1.71,1.77,1.62,1.62,54043,0.0,1.0
2010-01-13,1.66,1.76,1.64,1.72,48205,1.66,1.76,1.64,1.72,48205,0.0,1.0
2010-01-14,1.6,1.67,1.59,1.66,87239,1.6,1.67,1.59,1.66,87239,0.0,1.0
2010-01-15,1.66,1.68,1.6,1.62,114988,1.66,1.68,1.6,1.62,114988,0.0,1.0
2010-01-19,1.71,1.73,1.61,1.61,11660,1.71,1.73,1.61,1.61,11660,0.0,1.0
2010-01-20,1.72,1.7599,1.71,1.71,9225,1.72,1.7599,1.71,1.71,9225,0.0,1.0
2010-01-21,1.75,1.77,1.72,1.72,31100,1.75,1.77,1.72,1.72,31100,0.0,1.0
2010-01-22,1.7,1.77,1.7,1.72,69160,1.7,1.77,1.7,1.72,69160,0.0,1.0
2010-01-25,1.7,1.77,1.7,1.7,17250,1.7,1.77,1.7,1.7,17250,0.0,1.0
2010-01-26,1.67,1.7,1.6601,1.67,5310,1.67,1.7,1.6601,1.67,5310,0.0,1.0
2010-01-27,1.64,1.67,1.62,1.67,28874,1.64,1.67,1.62,1.67,28874,0.0,1.0
2010-01-28,1.58,1.7099,1.58,1.7099,26854,1.58,1.7099,1.58,1.7099,26854,0.0,1.0
2010-01-29,1.55,1.57,1.5,1.56,54535,1.55,1.57,1.5,1.56,54535,0.0,1.0
2010-02-01,1.65,1.66,1.61,1.61,16607,1.65,1.66,1.61,1.61,16607,0.0,1.0
2010-02-02,1.65,1.66,1.6,1.6501,9098,1.65,1.66,1.6,1.6501,9098,0.0,1.0
2010-02-03,1.66,1.69,1.62,1.68,16458,1.66,1.69,1.62,1.68,16458,0.0,1.0
2010-02-04,1.54,1.61,1.52,1.61,34282,1.54,1.61,1.52,1.61,34282,0.0,1.0
2010-02-05,1.55,1.56,1.5,1.56,33247,1.55,1.56,1.5,1.56,33247,0.0,1.0
2010-02-08,1.65,1.72,1.5601,1.6,51501,1.65,1.72,1.5601,1.6,51501,0.0,1.0
2010-02-09,1.62,1.6799,1.61,1.6799,54412,1.62,1.6799,1.61,1.6799,54412,0.0,1.0
2010-02-10,1.63,1.67,1.61,1.6699,13000,1.63,1.67,1.61,1.6699,13000,0.0,1.0
2010-02-11,1.63,1.6886,1.61,1.6886,18850,1.63,1.6886,1.61,1.6886,18850,0.0,1.0
2010-02-12,1.5,1.65,1.5,1.65,40349,1.5,1.65,1.5,1.65,40349,0.0,1.0
2010-02-16,1.54,1.68,1.51,1.68,29209,1.54,1.68,1.51,1.68,29209,0.0,1.0
2010-02-17,1.55,1.6019,1.54,1.56,27775,1.55,1.6019,1.54,1.56,27775,0.0,1.0
2010-02-18,1.544,1.59,1.541,1.59,13665,1.544,1.59,1.541,1.59,13665,0.0,1.0
2010-02-19,1.5599,1.5599,1.52,1.52,10778,1.5599,1.5599,1.52,1.52,10778,0.0,1.0
2010-02-22,1.6,1.6601,1.56,1.57,24182,1.6,1.6601,1.56,1.57,24182,0.0,1.0
2010-02-23,1.54,1.62,1.53,1.62,6865,1.54,1.62,1.53,1.62,6865,0.0,1.0
2010-02-24,1.55,1.6001,1.52,1.5995,31766,1.55,1.6001,1.52,1.5995,31766,0.0,1.0
2010-02-25,1.53,1.58,1.52,1.57,16177,1.53,1.58,1.52,1.57,16177,0.0,1.0
2010-02-26,1.54,1.5501,1.514,1.52,22995,1.54,1.5501,1.514,1.52,22995,0.0,1.0
2010-03-01,1.59,1.59,1.53,1.53,8180,1.59,1.59,1.53,1.53,8180,0.0,1.0
2010-03-02,1.5726,1.6026,1.5726,1.6,15438,1.5726,1.6026,1.5726,1.6,15438,0.0,1.0
2010-03-03,1.48,1.6,1.45,1.6,75743,1.48,1.6,1.45,1.6,75743,0.0,1.0
2010-03-04,1.5,1.52,1.48,1.48,17143,1.5,1.52,1.48,1.48,17143,0.0,1.0
2010-03-05,1.5,1.55,1.48,1.48,10201,1.5,1.55,1.48,1.48,10201,0.0,1.0
2010-03-08,1.4996,1.51,1.4996,1.5,11045,1.4996,1.51,1.4996,1.5,11045,0.0,1.0
2010-03-09,1.57,1.68,1.48,1.5,207293,1.57,1.68,1.48,1.5,207293,0.0,1.0
2010-03-10,1.49,1.57,1.47,1.57,108209,1.49,1.57,1.47,1.57,108209,0.0,1.0
2010-03-11,1.551,1.6,1.5119,1.54,22098,1.551,1.6,1.5119,1.54,22098,0.0,1.0
2010-03-12,1.55,1.64,1.5,1.5201,11499,1.55,1.64,1.5,1.5201,11499,0.0,1.0
2010-03-15,1.53,1.55,1.5199,1.55,10464,1.53,1.55,1.5199,1.55,10464,0.0,1.0
2010-03-16,1.5,1.55,1.5,1.54,12744,1.5,1.55,1.5,1.54,12744,0.0,1.0
2010-03-17,1.37,1.48,1.25,1.42,248492,1.37,1.48,1.25,1.42,248492,0.0,1.0
2010-03-18,1.25,1.39,1.25,1.39,139399,1.25,1.39,1.25,1.39,139399,0.0,1.0
2010-03-19,1.29,1.3,1.2,1.25,110737,1.29,1.3,1.2,1.25,110737,0.0,1.0
2010-03-22,1.22,1.26,1.2,1.26,39780,1.22,1.26,1.2,1.26,39780,0.0,1.0
2010-03-23,1.11,1.2,1.11,1.2,96177,1.11,1.2,1.11,1.2,96177,0.0,1.0
2010-03-24,1.18,1.2,1.11,1.15,204318,1.18,1.2,1.11,1.15,204318,0.0,1.0
2010-03-25,1.15,1.21,1.15,1.1801,25915,1.15,1.21,1.15,1.1801,25915,0.0,1.0
2010-03-26,1.14,1.2499,1.13,1.18,70661,1.14,1.2499,1.13,1.18,70661,0.0,1.0
2010-03-29,1.0999,1.2,1.07,1.12,40600,1.0999,1.2,1.07,1.12,40600,0.0,1.0
2010-03-30,1.04,1.1,1.04,1.1,75363,1.04,1.1,1.04,1.1,75363,0.0,1.0
2010-03-31,1.07,1.14,1.05,1.07,155034,1.07,1.14,1.05,1.07,155034,0.0,1.0
2010-04-01,1.1001,1.15,1.08,1.1,152362,1.1001,1.15,1.08,1.1,152362,0.0,1.0
2010-04-05,1.1,1.1285,1.1,1.1,25019,1.1,1.1285,1.1,1.1,25019,0.0,1.0
2010-04-06,1.07,1.12,1.07,1.12,27491,1.07,1.12,1.07,1.12,27491,0.0,1.0
2010-04-07,1.18,1.21,1.07,1.1,68409,1.18,1.21,1.07,1.1,68409,0.0,1.0
2010-04-08,1.1999,1.24,1.16,1.16,34435,1.1999,1.24,1.16,1.16,34435,0.0,1.0
2010-04-09,1.22,1.23,1.17,1.19,21330,1.22,1.23,1.17,1.19,21330,0.0,1.0
2010-04-12,1.2201,1.28,1.22,1.25,43798,1.2201,1.28,1.22,1.25,43798,0.0,1.0
2010-04-13,1.24,1.29,1.2201,1.29,5302,1.24,1.29,1.2201,1.29,5302,0.0,1.0
2010-04-14,1.15,1.23,1.15,1.21,18623,1.15,1.23,1.15,1.21,18623,0.0,1.0
2010-04-15,1.13,1.17,1.1,1.15,42051,1.13,1.17,1.1,1.15,42051,0.0,1.0
2010-04-16,1.1699,1.17,1.132,1.15,45776,1.1699,1.17,1.132,1.15,45776,0.0,1.0
2010-04-19,1.16,1.17,1.15,1.15,32800,1.16,1.17,1.15,1.15,32800,0.0,1.0
2010-04-20,1.17,1.19,1.14,1.14,45034,1.17,1.19,1.14,1.14,45034,0.0,1.0
2010-04-21,1.12,1.1539,1.12,1.152,11447,1.12,1.1539,1.12,1.152,11447,0.0,1.0
2010-04-22,1.1099,1.13,1.08,1.12,20770,1.1099,1.13,1.08,1.12,20770,0.0,1.0
2010-04-23,1.11,1.18,1.1,1.18,28417,1.11,1.18,1.1,1.18,28417,0.0,1.0
2010-04-26,1.08,1.17,1.06,1.11,38252,1.08,1.17,1.06,1.11,38252,0.0,1.0
2010-04-27,1.04,1.1,1.03,1.1,59651,1.04,1.1,1.03,1.1,59651,0.0,1.0
2010-04-28,1.06,1.08,1.0,1.05,71828,1.06,1.08,1.0,1.05,71828,0.0,1.0
2010-04-29,0.97,1.1,0.82,1.1,216266,0.97,1.1,0.82,1.1,216266,0.0,1.0
2010-04-30,0.89,1.0,0.85,1.0,145628,0.89,1.0,0.85,1.0,145628,0.0,1.0
2010-05-03,0.87,0.93,0.8512,0.92,124435,0.87,0.93,0.8512,0.92,124435,0.0,1.0
2010-05-04,0.93,0.93,0.8601,0.9099,68921,0.93,0.93,0.8601,0.9099,68921,0.0,1.0
2010-05-05,0.79,0.92,0.72,0.9,390613,0.79,0.92,0.72,0.9,390613,0.0,1.0
2010-05-06,0.71,0.78,0.71,0.78,370830,0.71,0.78,0.71,0.78,370830,0.0,1.0
2010-05-07,0.6913,0.75,0.68,0.7399,127036,0.6913,0.75,0.68,0.7399,127036,0.0,1.0
2010-05-10,0.7,0.7109,0.69,0.71,92000,0.7,0.7109,0.69,0.71,92000,0.0,1.0
2010-05-11,0.7041,0.76,0.7,0.7,120222,0.7041,0.76,0.7,0.7,120222,0.0,1.0
2010-05-12,0.72,0.74,0.7,0.74,115908,0.72,0.74,0.7,0.74,115908,0.0,1.0
2010-05-13,0.65,0.74,0.61,0.73,423550,0.65,0.74,0.61,0.73,423550,0.0,1.0
2010-05-14,0.66,0.689,0.62,0.689,128270,0.66,0.689,0.62,0.689,128270,0.0,1.0
2010-05-17,0.73,0.75,0.6211,0.66,186478,0.73,0.75,0.6211,0.66,186478,0.0,1.0
2010-05-18,0.6937,0.73,0.69,0.69,40737,0.6937,0.73,0.69,0.69,40737,0.0,1.0
2010-05-19,0.7,0.72,0.64,0.72,27560,0.7,0.72,0.64,0.72,27560,0.0,1.0
2010-05-20,0.6,0.66,0.59,0.66,70279,0.6,0.66,0.59,0.66,70279,0.0,1.0
2010-05-21,0.64,0.64,0.58,0.62,19862,0.64,0.64,0.58,0.62,19862,0.0,1.0
2010-05-24,0.68,0.69,0.6,0.6,18957,0.68,0.69,0.6,0.6,18957,0.0,1.0
2010-05-25,0.611,0.69,0.611,0.67,26430,0.611,0.69,0.611,0.67,26430,0.0,1.0
2010-05-26,0.612,0.6799,0.6111,0.6111,40952,0.612,0.6799,0.6111,0.6111,40952,0.0,1.0
2010-05-27,0.6338,0.67,0.6111,0.66,36098,0.6338,0.67,0.6111,0.66,36098,0.0,1.0
2010-05-28,0.6497,0.66,0.62,0.66,14727,0.6497,0.66,0.62,0.66,14727,0.0,1.0
2010-06-01,0.6224,0.66,0.62,0.62,35699,0.6224,0.66,0.62,0.62,35699,0.0,1.0
2010-06-02,0.68,0.68,0.6224,0.65,69259,0.68,0.68,0.6224,0.65,69259,0.0,1.0
2010-06-03,0.68,0.68,0.65,0.68,3704,0.68,0.68,0.65,0.68,3704,0.0,1.0
2010-06-04,0.66,0.67,0.6111,0.6111,36942,0.66,0.67,0.6111,0.6111,36942,0.0,1.0
2010-06-07,0.64,0.6605,0.6126,0.66,139926,0.64,0.6605,0.6126,0.66,139926,0.0,1.0
2010-06-08,0.6474,0.6799,0.6205,0.65,84735,0.6474,0.6799,0.6205,0.65,84735,0.0,1.0
2010-06-09,0.62,0.68,0.62,0.68,69900,0.62,0.68,0.62,0.68,69900,0.0,1.0
2010-06-10,0.61,0.6685,0.6,0.6211,29266,0.61,0.6685,0.6,0.6211,29266,0.0,1.0
2010-06-11,0.6,0.648,0.6,0.63,21590,0.6,0.648,0.6,0.63,21590,0.0,1.0
2010-06-14,0.5503,0.62,0.5503,0.59,106256,0.5503,0.62,0.5503,0.59,106256,0.0,1.0
2010-06-15,0.56,0.58,0.5503,0.5699,49959,0.56,0.58,0.5503,0.5699,49959,0.0,1.0
2010-06-16,0.6,0.6,0.56,0.5699,23560,0.6,0.6,0.56,0.5699,23560,0.0,1.0
2010-06-17,0.56,0.6199,0.56,0.6,32723,0.56,0.6199,0.56,0.6,32723,0.0,1.0
2010-06-18,0.57,0.58,0.56,0.56,11671,0.57,0.58,0.56,0.56,11671,0.0,1.0
2010-06-21,0.55,0.61,0.55,0.61,84244,0.55,0.61,0.55,0.61,84244,0.0,1.0
2010-06-22,0.52,0.55,0.515,0.55,41722,0.52,0.55,0.515,0.55,41722,0.0,1.0
2010-06-23,0.51,0.5201,0.49,0.5201,62578,0.51,0.5201,0.49,0.5201,62578,0.0,1.0
2010-06-24,0.51,0.55,0.48,0.48,113053,0.51,0.55,0.48,0.48,113053,0.0,1.0
2010-06-25,0.55,0.55,0.5,0.51,71081,0.55,0.55,0.5,0.51,71081,0.0,1.0
2010-06-28,0.53,0.55,0.5,0.55,40773,0.53,0.55,0.5,0.55,40773,0.0,1.0
2010-06-29,0.49,0.5,0.4806,0.5,25414,0.49,0.5,0.4806,0.5,25414,0.0,1.0
2010-06-30,0.495,0.55,0.495,0.5,154300,0.495,0.55,0.495,0.5,154300,0.0,1.0
2010-07-01,0.48,0.5205,0.47,0.5205,17799,0.48,0.5205,0.47,0.5205,17799,0.0,1.0
2010-07-02,0.47,0.52,0.461,0.52,6350,0.47,0.52,0.461,0.52,6350,0.0,1.0
2010-07-06,0.5,0.5,0.461,0.461,18648,0.5,0.5,0.461,0.461,18648,0.0,1.0
2010-07-07,0.59,0.63,0.5,0.5,476963,0.59,0.63,0.5,0.5,476963,0.0,1.0
2010-07-08,0.59,0.65,0.5703,0.599,309441,0.59,0.65,0.5703,0.599,309441,0.0,1.0
2010-07-09,0.5721,0.61,0.5712,0.59,89357,0.5721,0.61,0.5712,0.59,89357,0.0,1.0
2010-07-12,0.5648,0.6,0.5616,0.6,35749,0.5648,0.6,0.5616,0.6,35749,0.0,1.0
2010-07-13,0.638,0.638,0.571,0.59,101038,0.638,0.638,0.571,0.59,101038,0.0,1.0
2010-07-14,0.65,0.66,0.62,0.648,115917,0.65,0.66,0.62,0.648,115917,0.0,1.0
2010-07-15,0.64,0.67,0.6225,0.6679,18977,0.64,0.67,0.6225,0.6679,18977,0.0,1.0
2010-07-16,0.6097,0.65,0.582,0.65,29437,0.6097,0.65,0.582,0.65,29437,0.0,1.0
2010-07-19,0.601,0.623,0.601,0.623,6855,0.601,0.623,0.601,0.623,6855,0.0,1.0
2010-07-20,0.6099,0.62,0.59,0.62,12845,0.6099,0.62,0.59,0.62,12845,0.0,1.0
2010-07-21,0.596,0.623,0.59,0.6,34900,0.596,0.623,0.59,0.6,34900,0.0,1.0
2010-07-22,0.5807,0.61,0.56,0.59,37250,0.5807,0.61,0.56,0.59,37250,0.0,1.0
2010-07-23,0.58,0.62,0.58,0.59,102560,0.58,0.62,0.58,0.59,102560,0.0,1.0
2010-07-26,0.58,0.61,0.55,0.59,49753,0.58,0.61,0.55,0.59,49753,0.0,1.0
2010-07-27,0.61,0.61,0.58,0.58,29660,0.61,0.61,0.58,0.58,29660,0.0,1.0
2010-07-28,0.6202,0.64,0.62,0.62,43293,0.6202,0.64,0.62,0.62,43293,0.0,1.0
2010-07-29,0.615,0.64,0.5969,0.62,93124,0.615,0.64,0.5969,0.62,93124,0.0,1.0
2010-07-30,0.6017,0.6395,0.6017,0.6017,20837,0.6017,0.6395,0.6017,0.6017,20837,0.0,1.0
2010-08-02,0.57,0.63,0.57,0.6017,85898,0.57,0.63,0.57,0.6017,85898,0.0,1.0
2010-08-03,0.57,0.5916,0.47,0.57,122062,0.57,0.5916,0.47,0.57,122062,0.0,1.0
2010-08-04,0.49,0.539,0.49,0.53,48814,0.49,0.539,0.49,0.53,48814,0.0,1.0
2010-08-05,0.53,0.57,0.5,0.5,99577,0.53,0.57,0.5,0.5,99577,0.0,1.0
2010-08-06,0.5202,0.56,0.5202,0.535,21735,0.5202,0.56,0.5202,0.535,21735,0.0,1.0
2010-08-09,0.54,0.56,0.5213,0.54,9544,0.54,0.56,0.5213,0.54,9544,0.0,1.0
2010-08-10,0.525,0.57,0.5103,0.52,74695,0.525,0.57,0.5103,0.52,74695,0.0,1.0
2010-08-11,0.5,0.55,0.4907,0.55,67402,0.5,0.55,0.4907,0.55,67402,0.0,1.0
2010-08-12,0.54,0.55,0.5023,0.5023,69194,0.54,0.55,0.5023,0.5023,69194,0.0,1.0
2010-08-13,0.58,0.61,0.55,0.55,48926,0.58,0.61,0.55,0.55,48926,0.0,1.0
2010-08-16,0.62,0.65,0.6,0.61,21069,0.62,0.65,0.6,0.61,21069,0.0,1.0
2010-08-17,0.61,0.62,0.61,0.62,11336,0.61,0.62,0.61,0.62,11336,0.0,1.0
2010-08-18,0.55,0.59,0.55,0.5636,3735,0.55,0.59,0.55,0.5636,3735,0.0,1.0
2010-08-19,0.5899,0.63,0.56,0.56,27372,0.5899,0.63,0.56,0.56,27372,0.0,1.0
2010-08-20,0.58,0.58,0.5205,0.58,6800,0.58,0.58,0.5205,0.58,6800,0.0,1.0
2010-08-23,0.56,0.57,0.53,0.54,1965,0.56,0.57,0.53,0.54,1965,0.0,1.0
2010-08-24,0.491,0.5795,0.491,0.5475,66666,0.491,0.5795,0.491,0.5475,66666,0.0,1.0
2010-08-25,0.53,0.5795,0.4901,0.4915,30666,0.53,0.5795,0.4901,0.4915,30666,0.0,1.0
2010-08-26,0.5301,0.58,0.5215,0.56,26790,0.5301,0.58,0.5215,0.56,26790,0.0,1.0
2010-08-27,0.54,0.54,0.5,0.53,4720,0.54,0.54,0.5,0.53,4720,0.0,1.0
2010-08-30,0.57,0.58,0.55,0.5694,2440,0.57,0.58,0.55,0.5694,2440,0.0,1.0
2010-08-31,0.48,0.57,0.48,0.57,67227,0.48,0.57,0.48,0.57,67227,0.0,1.0
2010-09-01,0.5399,0.55,0.4901,0.5256,11033,0.5399,0.55,0.4901,0.5256,11033,0.0,1.0
2010-09-02,0.5206,0.5497,0.5206,0.54,5675,0.5206,0.5497,0.5206,0.54,5675,0.0,1.0
2010-09-03,0.56,0.56,0.53,0.55,25968,0.56,0.56,0.53,0.55,25968,0.0,1.0
2010-09-07,0.57,0.59,0.5598,0.59,13299,0.57,0.59,0.5598,0.59,13299,0.0,1.0
2010-09-08,0.62,0.63,0.5376,0.58,58588,0.62,0.63,0.5376,0.58,58588,0.0,1.0
2010-09-09,0.58,0.6,0.57,0.6,7300,0.58,0.6,0.57,0.6,7300,0.0,1.0
2010-09-10,0.53,0.58,0.5123,0.58,23722,0.53,0.58,0.5123,0.58,23722,0.0,1.0
2010-09-13,0.63,0.66,0.56,0.56,156126,0.63,0.66,0.56,0.56,156126,0.0,1.0
2010-09-14,0.668,0.7,0.61,0.66,120486,0.668,0.7,0.61,0.66,120486,0.0,1.0
2010-09-15,0.7699,0.77,0.65,0.69,287790,0.7699,0.77,0.65,0.69,287790,0.0,1.0
2010-09-16,0.83,0.89,0.7601,0.8,582978,0.83,0.89,0.7601,0.8,582978,0.0,1.0
2010-09-17,0.9299,0.948,0.84,0.848,822429,0.9299,0.948,0.84,0.848,822429,0.0,1.0
2010-09-20,0.9999,1.05,0.94,0.95,645978,0.9999,1.05,0.94,0.95,645978,0.0,1.0
2010-09-21,0.86,1.1,0.85,1.05,861642,0.86,1.1,0.85,1.05,861642,0.0,1.0
2010-09-22,0.9,0.9301,0.8,0.889,336850,0.9,0.9301,0.8,0.889,336850,0.0,1.0
2010-09-23,0.855,0.898,0.82,0.898,151066,0.855,0.898,0.82,0.898,151066,0.0,1.0
2010-09-24,1.09,1.25,0.8401,0.875,2172000,1.09,1.25,0.8401,0.875,2172000,0.0,1.0
2010-09-27,1.13,1.19,1.07,1.15,808424,1.13,1.19,1.07,1.15,808424,0.0,1.0
2010-09-28,1.3,1.32,1.13,1.15,577905,1.3,1.32,1.13,1.15,577905,0.0,1.0
2010-09-29,1.29,1.5,1.26,1.32,1352902,1.29,1.5,1.26,1.32,1352902,0.0,1.0
2010-09-30,1.2099,1.38,1.16,1.32,526511,1.2099,1.38,1.16,1.32,526511,0.0,1.0
2010-10-01,1.26,1.31,1.21,1.3,246279,1.26,1.31,1.21,1.3,246279,0.0,1.0
2010-10-04,1.11,1.24,1.1,1.24,257349,1.11,1.24,1.1,1.24,257349,0.0,1.0
2010-10-05,1.06,1.22,1.0,1.11,895883,1.06,1.22,1.0,1.11,895883,0.0,1.0
2010-10-06,1.1299,1.15,1.05,1.1,341136,1.1299,1.15,1.05,1.1,341136,0.0,1.0
2010-10-07,1.15,1.16,1.1,1.13,269906,1.15,1.16,1.1,1.13,269906,0.0,1.0
2010-10-08,1.3,1.3,1.12,1.16,591895,1.3,1.3,1.12,1.16,591895,0.0,1.0
2010-10-11,1.25,1.4,1.21,1.3,846951,1.25,1.4,1.21,1.3,846951,0.0,1.0
2010-10-12,1.31,1.3399,1.22,1.31,322068,1.31,1.3399,1.22,1.31,322068,0.0,1.0
2010-10-13,1.26,1.32,1.25,1.29,208609,1.26,1.32,1.25,1.29,208609,0.0,1.0
2010-10-14,1.27,1.3,1.2501,1.28,199068,1.27,1.3,1.2501,1.28,199068,0.0,1.0
2010-10-15,1.32,1.33,1.24,1.27,312221,1.32,1.33,1.24,1.27,312221,0.0,1.0
2010-10-18,1.28,1.33,1.25,1.32,180994,1.28,1.33,1.25,1.32,180994,0.0,1.0
2010-10-19,1.3,1.32,1.25,1.28,165480,1.3,1.32,1.25,1.28,165480,0.0,1.0
2010-10-20,1.27,1.32,1.25,1.27,196203,1.27,1.32,1.25,1.27,196203,0.0,1.0
2010-10-21,1.33,1.33,1.26,1.3,175997,1.33,1.33,1.26,1.3,175997,0.0,1.0
2010-10-22,1.3099,1.32,1.27,1.31,164309,1.3099,1.32,1.27,1.31,164309,0.0,1.0
2010-10-25,1.34,1.35,1.29,1.31,235900,1.34,1.35,1.29,1.31,235900,0.0,1.0
2010-10-26,1.44,1.45,1.32,1.34,395463,1.44,1.45,1.32,1.34,395463,0.0,1.0
2010-10-27,1.56,1.6,1.46,1.49,827004,1.56,1.6,1.46,1.49,827004,0.0,1.0
2010-10-28,1.37,1.56,1.36,1.54,811617,1.37,1.56,1.36,1.54,811617,0.0,1.0
2010-10-29,1.4,1.41,1.28,1.41,307276,1.4,1.41,1.28,1.41,307276,0.0,1.0
2010-11-01,1.25,1.43,1.25,1.4,406701,1.25,1.43,1.25,1.4,406701,0.0,1.0
2010-11-02,1.27,1.31,1.25,1.25,227545,1.27,1.31,1.25,1.25,227545,0.0,1.0
2010-11-03,1.27,1.32,1.25,1.29,302831,1.27,1.32,1.25,1.29,302831,0.0,1.0
2010-11-04,1.25,1.31,1.25,1.3,184707,1.25,1.31,1.25,1.3,184707,0.0,1.0
2010-11-05,1.28,1.32,1.25,1.3,178917,1.28,1.32,1.25,1.3,178917,0.0,1.0
2010-11-08,1.21,1.3,1.15,1.28,493139,1.21,1.3,1.15,1.28,493139,0.0,1.0
2010-11-09,1.12,1.2201,1.06,1.22,613224,1.12,1.2201,1.06,1.22,613224,0.0,1.0
2010-11-10,1.13,1.2,1.12,1.12,204412,1.13,1.2,1.12,1.12,204412,0.0,1.0
2010-11-11,1.15,1.16,1.12,1.13,98660,1.15,1.16,1.12,1.13,98660,0.0,1.0
2010-11-12,1.12,1.18,1.12,1.15,152978,1.12,1.18,1.12,1.15,152978,0.0,1.0
2010-11-15,1.06,1.14,1.02,1.12,422676,1.06,1.14,1.02,1.12,422676,0.0,1.0
2010-11-16,1.0,1.07,1.0,1.05,461800,1.0,1.07,1.0,1.05,461800,0.0,1.0
2010-11-17,1.1,1.11,0.9699,1.0,343963,1.1,1.11,0.9699,1.0,343963,0.0,1.0
2010-11-18,1.13,1.16,1.11,1.16,157439,1.13,1.16,1.11,1.16,157439,0.0,1.0
2010-11-19,1.09,1.16,1.08,1.15,166468,1.09,1.16,1.08,1.15,166468,0.0,1.0
2010-11-22,1.11,1.14,1.09,1.09,92236,1.11,1.14,1.09,1.09,92236,0.0,1.0
2010-11-23,1.0599,1.13,1.04,1.13,161651,1.0599,1.13,1.04,1.13,161651,0.0,1.0
2010-11-24,1.12,1.13,1.05,1.08,77146,1.12,1.13,1.05,1.08,77146,0.0,1.0
2010-11-26,1.13,1.13,1.11,1.11,35663,1.13,1.13,1.11,1.11,35663,0.0,1.0
2010-11-29,1.07,1.12,1.07,1.12,90208,1.07,1.12,1.07,1.12,90208,0.0,1.0
2010-11-30,1.07,1.11,1.039,1.1,154847,1.07,1.11,1.039,1.1,154847,0.0,1.0
2010-12-01,1.02,1.09,1.01,1.08,196078,1.02,1.09,1.01,1.08,196078,0.0,1.0
2010-12-02,1.0,1.03,0.98,1.03,260527,1.0,1.03,0.98,1.03,260527,0.0,1.0
2010-12-03,1.07,1.12,0.985,1.0,527422,1.07,1.12,0.985,1.0,527422,0.0,1.0
2010-12-06,1.04,1.0701,1.0,1.07,217345,1.04,1.0701,1.0,1.07,217345,0.0,1.0
2010-12-07,1.0099,1.12,0.99,1.03,405169,1.0099,1.12,0.99,1.03,405169,0.0,1.0
2010-12-08,1.0,1.0299,0.99,1.0,188622,1.0,1.0299,0.99,1.0,188622,0.0,1.0
2010-12-09,1.07,1.11,1.05,1.1,520999,1.07,1.11,1.05,1.1,520999,0.0,1.0
2010-12-10,1.0899,1.09,1.02,1.09,266672,1.0899,1.09,1.02,1.09,266672,0.0,1.0
2010-12-13,1.03,1.08,1.03,1.07,178052,1.03,1.08,1.03,1.07,178052,0.0,1.0
2010-12-14,1.01,1.0301,0.99,1.03,361188,1.01,1.0301,0.99,1.03,361188,0.0,1.0
2010-12-15,0.99,1.07,0.989,1.07,367774,0.99,1.07,0.989,1.07,367774,0.0,1.0
2010-12-16,1.01,1.02,1.0,1.0,74453,1.01,1.02,1.0,1.0,74453,0.0,1.0
2010-12-17,0.99,1.04,0.99,1.01,129590,0.99,1.04,0.99,1.01,129590,0.0,1.0
2010-12-20,1.05,1.05,0.9801,0.99,213114,1.05,1.05,0.9801,0.99,213114,0.0,1.0
2010-12-21,1.0301,1.08,1.01,1.06,145223,1.0301,1.08,1.01,1.06,145223,0.0,1.0
2010-12-22,1.08,1.09,1.03,1.03,143303,1.08,1.09,1.03,1.03,143303,0.0,1.0
2010-12-23,1.08,1.08,1.03,1.08,128568,1.08,1.08,1.03,1.08,128568,0.0,1.0
2010-12-27,1.06,1.08,1.03,1.06,63186,1.06,1.08,1.03,1.06,63186,0.0,1.0
2010-12-28,1.06,1.08,1.03,1.05,79160,1.06,1.08,1.03,1.05,79160,0.0,1.0
2010-12-29,1.02,1.05,1.02,1.05,115064,1.02,1.05,1.02,1.05,115064,0.0,1.0
2010-12-30,1.02,1.06,1.01,1.06,125435,1.02,1.06,1.01,1.06,125435,0.0,1.0
2010-12-31,1.03,1.0594,1.02,1.03,67161,1.03,1.0594,1.02,1.03,67161,0.0,1.0
2011-01-03,1.08,1.12,1.04,1.06,260015,1.08,1.12,1.04,1.06,260015,0.0,1.0
2011-01-04,1.28,1.38,1.21,1.33,2451345,1.28,1.38,1.21,1.33,2451345,0.0,1.0
2011-01-05,1.35,1.48,1.27,1.3,1821926,1.35,1.48,1.27,1.3,1821926,0.0,1.0
2011-01-06,1.23,1.35,1.2,1.32,597362,1.23,1.35,1.2,1.32,597362,0.0,1.0
2011-01-07,1.23,1.25,1.19,1.23,415420,1.23,1.25,1.19,1.23,415420,0.0,1.0
2011-01-10,1.31,1.34,1.2499,1.25,772647,1.31,1.34,1.2499,1.25,772647,0.0,1.0
2011-01-11,1.389,1.4304,1.28,1.31,774445,1.389,1.4304,1.28,1.31,774445,0.0,1.0
2011-01-12,1.36,1.43,1.32,1.4,277942,1.36,1.43,1.32,1.4,277942,0.0,1.0
2011-01-13,1.3201,1.41,1.3,1.41,214250,1.3201,1.41,1.3,1.41,214250,0.0,1.0
2011-01-14,1.32,1.361,1.32,1.32,246262,1.32,1.361,1.32,1.32,246262,0.0,1.0
2011-01-18,1.655,1.676,1.34,1.36,2208114,1.655,1.676,1.34,1.36,2208114,0.0,1.0
2011-01-19,1.63,1.81,1.53,1.7,1762398,1.63,1.81,1.53,1.7,1762398,0.0,1.0
2011-01-20,1.52,1.65,1.5,1.63,754471,1.52,1.65,1.5,1.63,754471,0.0,1.0
2011-01-21,1.66,1.81,1.54,1.56,2662919,1.66,1.81,1.54,1.56,2662919,0.0,1.0
2011-01-24,1.53,1.73,1.53,1.71,874814,1.53,1.73,1.53,1.71,874814,0.0,1.0
2011-01-25,1.8,1.84,1.52,1.55,2699117,1.8,1.84,1.52,1.55,2699117,0.0,1.0
2011-01-26,1.86,2.04,1.8,1.82,5155081,1.86,2.04,1.8,1.82,5155081,0.0,1.0
2011-01-27,1.8,1.96,1.72,1.88,1366449,1.8,1.96,1.72,1.88,1366449,0.0,1.0
2011-01-28,1.7399,1.89,1.65,1.89,1201015,1.7399,1.89,1.65,1.89,1201015,0.0,1.0
2011-01-31,1.67,1.79,1.65,1.78,677873,1.67,1.79,1.65,1.78,677873,0.0,1.0
2011-02-01,1.66,1.78,1.62,1.65,1022572,1.66,1.78,1.62,1.65,1022572,0.0,1.0
2011-02-02,1.72,1.74,1.62,1.64,456756,1.72,1.74,1.62,1.64,456756,0.0,1.0
2011-02-03,1.71,1.85,1.68,1.71,837826,1.71,1.85,1.68,1.71,837826,0.0,1.0
2011-02-04,1.71,1.78,1.69,1.71,339475,1.71,1.78,1.69,1.71,339475,0.0,1.0
2011-02-07,1.75,1.8,1.72,1.78,508126,1.75,1.8,1.72,1.78,508126,0.0,1.0
2011-02-08,2.03,2.09,1.73,1.75,3103771,2.03,2.09,1.73,1.75,3103771,0.0,1.0
2011-02-09,2.07,2.15,1.91,2.05,1970738,2.07,2.15,1.91,2.05,1970738,0.0,1.0
2011-02-10,2.05,2.09,1.96,2.04,812383,2.05,2.09,1.96,2.04,812383,0.0,1.0
2011-02-11,2.03,2.05,1.97,2.05,725592,2.03,2.05,1.97,2.05,725592,0.0,1.0
2011-02-14,2.19,2.23,2.05,2.06,1149152,2.19,2.23,2.05,2.06,1149152,0.0,1.0
2011-02-15,2.12,2.16,2.07,2.14,564604,2.12,2.16,2.07,2.14,564604,0.0,1.0
2011-02-16,2.06,2.12,1.91,2.12,1536774,2.06,2.12,1.91,2.12,1536774,0.0,1.0
2011-02-17,2.07,2.15,2.01,2.02,870281,2.07,2.15,2.01,2.02,870281,0.0,1.0
2011-02-18,2.04,2.14,2.03,2.12,443356,2.04,2.14,2.03,2.12,443356,0.0,1.0
2011-02-22,1.84,2.09,1.75,2.02,1533163,1.84,2.09,1.75,2.02,1533163,0.0,1.0
2011-02-23,1.78,1.88,1.62,1.84,1022357,1.78,1.88,1.62,1.84,1022357,0.0,1.0
2011-02-24,1.84,1.93,1.67,1.78,678823,1.84,1.93,1.67,1.78,678823,0.0,1.0
2011-02-25,1.9,1.97,1.8399,1.86,505354,1.9,1.97,1.8399,1.86,505354,0.0,1.0
2011-02-28,1.84,1.9001,1.8,1.9,278609,1.84,1.9001,1.8,1.9,278609,0.0,1.0
2011-03-01,1.76,1.879,1.76,1.86,234010,1.76,1.879,1.76,1.86,234010,0.0,1.0
2011-03-02,1.78,1.81,1.75,1.75,193800,1.78,1.81,1.75,1.75,193800,0.0,1.0
2011-03-03,2.5,2.72,1.75,1.78,6594320,2.5,2.72,1.75,1.78,6594320,0.0,1.0
2011-03-04,2.48,2.75,2.36,2.47,3696944,2.48,2.75,2.36,2.47,3696944,0.0,1.0
2011-03-07,2.38,2.48,2.21,2.48,1230370,2.38,2.48,2.21,2.48,1230370,0.0,1.0
2011-03-08,2.37,2.65,2.25,2.44,1472607,2.37,2.65,2.25,2.44,1472607,0.0,1.0
2011-03-09,2.35,2.46,2.25,2.33,591751,2.35,2.46,2.25,2.33,591751,0.0,1.0
2011-03-10,2.385,2.43,2.22,2.3,790879,2.385,2.43,2.22,2.3,790879,0.0,1.0
2011-03-11,2.58,2.7,2.27,2.27,2694188,2.58,2.7,2.27,2.27,2694188,0.0,1.0
2011-03-14,2.18,2.3,2.08,2.25,3924669,2.18,2.3,2.08,2.25,3924669,0.0,1.0
2011-03-15,2.06,2.12,1.95,2.08,1286111,2.06,2.12,1.95,2.08,1286111,0.0,1.0
2011-03-16,2.07,2.16,2.0,2.16,779388,2.07,2.16,2.0,2.16,779388,0.0,1.0
2011-03-17,2.0,2.12,1.89,2.1,915951,2.0,2.12,1.89,2.1,915951,0.0,1.0
2011-03-18,2.09,2.16,1.97,2.03,744558,2.09,2.16,1.97,2.03,744558,0.0,1.0
2011-03-21,2.03,2.25,2.0,2.25,402118,2.03,2.25,2.0,2.25,402118,0.0,1.0
2011-03-22,2.08,2.11,2.03,2.03,383533,2.08,2.11,2.03,2.03,383533,0.0,1.0
2011-03-23,2.07,2.16,2.05,2.11,215372,2.07,2.16,2.05,2.11,215372,0.0,1.0
2011-03-24,2.16,2.21,2.04,2.13,1034345,2.16,2.21,2.04,2.13,1034345,0.0,1.0
2011-03-25,2.37,2.43,2.1412,2.2,2173546,2.37,2.43,2.1412,2.2,2173546,0.0,1.0
2011-03-28,2.35,2.56,2.25,2.34,1504033,2.35,2.56,2.25,2.34,1504033,0.0,1.0
2011-03-29,2.45,2.55,2.31,2.39,844653,2.45,2.55,2.31,2.39,844653,0.0,1.0
2011-03-30,2.48,2.62,2.43,2.45,905993,2.48,2.62,2.43,2.45,905993,0.0,1.0
2011-03-31,2.48,2.52,2.38,2.46,666079,2.48,2.52,2.38,2.46,666079,0.0,1.0
2011-04-01,2.4,2.5499,2.35,2.5,773937,2.4,2.5499,2.35,2.5,773937,0.0,1.0
2011-04-04,2.37,2.5,2.35,2.41,282842,2.37,2.5,2.35,2.41,282842,0.0,1.0
2011-04-05,2.19,2.39,2.17,2.38,760300,2.19,2.39,2.17,2.38,760300,0.0,1.0
2011-04-06,2.18,2.28,2.1,2.24,622457,2.18,2.28,2.1,2.24,622457,0.0,1.0
2011-04-07,2.24,2.274,2.13,2.22,357357,2.24,2.274,2.13,2.22,357357,0.0,1.0
2011-04-08,2.24,2.38,2.2,2.25,668541,2.24,2.38,2.2,2.25,668541,0.0,1.0
2011-04-11,2.12,2.33,2.11,2.24,511907,2.12,2.33,2.11,2.24,511907,0.0,1.0
2011-04-12,2.05,2.33,1.93,2.1,1653837,2.05,2.33,1.93,2.1,1653837,0.0,1.0
2011-04-13,2.2,2.33,2.1236,2.29,685405,2.2,2.33,2.1236,2.29,685405,0.0,1.0
2011-04-14,2.35,2.35,2.16,2.16,727853,2.35,2.35,2.16,2.16,727853,0.0,1.0
2011-04-15,2.39,2.48,2.35,2.35,904095,2.39,2.48,2.35,2.35,904095,0.0,1.0
2011-04-18,2.37,2.44,2.27,2.44,424740,2.37,2.44,2.27,2.44,424740,0.0,1.0
2011-04-19,2.51,2.55,2.31,2.35,859600,2.51,2.55,2.31,2.35,859600,0.0,1.0
2011-04-20,2.77,2.8,2.54,2.57,2717727,2.77,2.8,2.54,2.57,2717727,0.0,1.0
2011-04-21,2.75,2.8,2.65,2.78,852289,2.75,2.8,2.65,2.78,852289,0.0,1.0
2011-04-25,2.89,3.04,2.77,2.8,1950217,2.89,3.04,2.77,2.8,1950217,0.0,1.0
2011-04-26,3.2,3.59,3.18,3.5,6575549,3.2,3.59,3.18,3.5,6575549,0.0,1.0
2011-04-27,3.3,3.38,3.08,3.17,2211905,3.3,3.38,3.08,3.17,2211905,0.0,1.0
2011-04-28,3.4,3.74,3.18,3.26,3569407,3.4,3.74,3.18,3.26,3569407,0.0,1.0
2011-04-29,3.02,3.45,3.0,3.45,3102069,3.02,3.45,3.0,3.45,3102069,0.0,1.0
2011-05-02,2.63,3.09,2.61,3.09,3631385,2.63,3.09,2.61,3.09,3631385,0.0,1.0
2011-05-03,2.49,2.77,2.46,2.69,2813993,2.49,2.77,2.46,2.69,2813993,0.0,1.0
2011-05-04,2.59,2.68,2.38,2.57,2656086,2.59,2.68,2.38,2.57,2656086,0.0,1.0
2011-05-05,2.48,2.67,2.38,2.59,1463928,2.48,2.67,2.38,2.59,1463928,0.0,1.0
2011-05-06,2.42,2.59,2.39,2.53,755983,2.42,2.59,2.39,2.53,755983,0.0,1.0
2011-05-09,2.54,2.69,2.42,2.54,1606489,2.54,2.69,2.42,2.54,1606489,0.0,1.0
2011-05-10,2.31,2.49,2.17,2.35,2941941,2.31,2.49,2.17,2.35,2941941,0.0,1.0
2011-05-11,2.25,2.39,2.2,2.35,778053,2.25,2.39,2.2,2.35,778053,0.0,1.0
2011-05-12,2.13,2.26,2.07,2.21,2113589,2.13,2.26,2.07,2.21,2113589,0.0,1.0
2011-05-13,2.25,2.3,2.15,2.27,1331708,2.25,2.3,2.15,2.27,1331708,0.0,1.0
2011-05-16,2.1,2.25,2.06,2.2,1407208,2.1,2.25,2.06,2.2,1407208,0.0,1.0
2011-05-17,2.06,2.17,2.04,2.14,644797,2.06,2.17,2.04,2.14,644797,0.0,1.0
2011-05-18,2.19,2.26,2.0501,2.1,753732,2.19,2.26,2.0501,2.1,753732,0.0,1.0
2011-05-19,2.16,2.29,2.15,2.2,525097,2.16,2.29,2.15,2.2,525097,0.0,1.0
2011-05-20,2.26,2.26,2.1,2.2,545950,2.26,2.26,2.1,2.2,545950,0.0,1.0
2011-05-23,2.19,2.2599,2.12,2.15,273854,2.19,2.2599,2.12,2.15,273854,0.0,1.0
2011-05-24,2.13,2.22,2.1,2.19,262077,2.13,2.22,2.1,2.19,262077,0.0,1.0
2011-05-25,2.37,2.47,2.23,2.23,1489326,2.37,2.47,2.23,2.23,1489326,0.0,1.0
2011-05-26,2.5,2.62,2.4,2.48,2647351,2.5,2.62,2.4,2.48,2647351,0.0,1.0
2011-05-27,2.33,2.54,2.28,2.51,865684,2.33,2.54,2.28,2.51,865684,0.0,1.0
2011-05-31,2.3,2.4,2.23,2.39,484829,2.3,2.4,2.23,2.39,484829,0.0,1.0
2011-06-01,2.21,2.35,2.19,2.3,446969,2.21,2.35,2.19,2.3,446969,0.0,1.0
2011-06-02,2.17,2.25,2.15,2.21,226182,2.17,2.25,2.15,2.21,226182,0.0,1.0
2011-06-03,2.16,2.1998,2.1194,2.15,180310,2.16,2.1998,2.1194,2.15,180310,0.0,1.0
2011-06-06,2.07,2.2,2.05,2.16,346127,2.07,2.2,2.05,2.16,346127,0.0,1.0
2011-06-07,2.24,2.37,2.06,2.12,697013,2.24,2.37,2.06,2.12,697013,0.0,1.0
2011-06-08,2.12,2.43,2.1,2.22,1209151,2.12,2.43,2.1,2.22,1209151,0.0,1.0
2011-06-09,2.2,2.24,2.13,2.15,313253,2.2,2.24,2.13,2.15,313253,0.0,1.0
2011-06-10,2.13,2.25,2.05,2.25,502197,2.13,2.25,2.05,2.25,502197,0.0,1.0
2011-06-13,2.2,2.29,2.07,2.11,748056,2.2,2.29,2.07,2.11,748056,0.0,1.0
2011-06-14,2.32,2.35,2.19,2.23,723104,2.32,2.35,2.19,2.23,723104,0.0,1.0
2011-06-15,2.28,2.3001,2.19,2.3,378169,2.28,2.3001,2.19,2.3,378169,0.0,1.0
2011-06-16,2.19,2.3,2.16,2.28,318539,2.19,2.3,2.16,2.28,318539,0.0,1.0
2011-06-17,2.2,2.3091,2.16,2.22,250844,2.2,2.3091,2.16,2.22,250844,0.0,1.0
2011-06-20,2.17,2.2099,2.15,2.2,79317,2.17,2.2099,2.15,2.2,79317,0.0,1.0
2011-06-21,2.329,2.35,2.2,2.2,712283,2.329,2.35,2.2,2.2,712283,0.0,1.0
2011-06-22,2.27,2.34,2.25,2.3,236821,2.27,2.34,2.25,2.3,236821,0.0,1.0
2011-06-23,2.35,2.36,2.25,2.35,301882,2.35,2.36,2.25,2.35,301882,0.0,1.0
2011-06-24,2.35,2.4,2.28,2.38,263147,2.35,2.4,2.28,2.38,263147,0.0,1.0
2011-06-27,2.26,2.35,2.2,2.32,276456,2.26,2.35,2.2,2.32,276456,0.0,1.0
2011-06-28,2.29,2.3,2.215,2.3,207057,2.29,2.3,2.215,2.3,207057,0.0,1.0
2011-06-29,2.26,2.32,2.19,2.32,264874,2.26,2.32,2.19,2.32,264874,0.0,1.0
2011-06-30,2.22,2.3,2.2,2.28,269192,2.22,2.3,2.2,2.28,269192,0.0,1.0
2011-07-01,2.24,2.26,2.2,2.235,132787,2.24,2.26,2.2,2.235,132787,0.0,1.0
2011-07-05,2.23,2.3,2.21,2.24,289574,2.23,2.3,2.21,2.24,289574,0.0,1.0
2011-07-06,2.29,2.29,2.2,2.21,214611,2.29,2.29,2.2,2.21,214611,0.0,1.0
2011-07-07,2.29,2.35,2.24,2.29,505158,2.29,2.35,2.24,2.29,505158,0.0,1.0
2011-07-08,2.28,2.28,2.22,2.22,147879,2.28,2.28,2.22,2.22,147879,0.0,1.0
2011-07-11,2.2,2.28,2.15,2.23,346002,2.2,2.28,2.15,2.23,346002,0.0,1.0
2011-07-12,2.16,2.1892,2.13,2.15,227512,2.16,2.1892,2.13,2.15,227512,0.0,1.0
2011-07-13,2.15,2.1924,2.15,2.19,295916,2.15,2.1924,2.15,2.19,295916,0.0,1.0
2011-07-14,2.15,2.2,2.13,2.15,172239,2.15,2.2,2.13,2.15,172239,0.0,1.0
2011-07-15,2.06,2.191,2.06,2.19,297477,2.06,2.191,2.06,2.19,297477,0.0,1.0
2011-07-18,2.12,2.17,2.05,2.07,358415,2.12,2.17,2.05,2.07,358415,0.0,1.0
2011-07-19,2.0498,2.18,2.04,2.16,355549,2.0498,2.18,2.04,2.16,355549,0.0,1.0
2011-07-20,2.07,2.0999,2.03,2.09,204112,2.07,2.0999,2.03,2.09,204112,0.0,1.0
2011-07-21,1.99,2.07,1.83,2.07,1458195,1.99,2.07,1.83,2.07,1458195,0.0,1.0
2011-07-22,1.91,2.0,1.85,1.99,699019,1.91,2.0,1.85,1.99,699019,0.0,1.0
2011-07-25,1.82,1.9,1.82,1.87,339088,1.82,1.9,1.82,1.87,339088,0.0,1.0
2011-07-26,2.05,2.15,2.0,2.11,1346265,2.05,2.15,2.0,2.11,1346265,0.0,1.0
2011-07-27,2.15,2.32,2.06,2.06,962018,2.15,2.32,2.06,2.06,962018,0.0,1.0
2011-07-28,2.04,2.1771,2.01,2.14,324500,2.04,2.1771,2.01,2.14,324500,0.0,1.0
2011-07-29,2.02,2.07,1.931,2.01,337470,2.02,2.07,1.931,2.01,337470,0.0,1.0
2011-08-01,2.02,2.105,1.95,2.08,296653,2.02,2.105,1.95,2.08,296653,0.0,1.0
2011-08-02,1.96,2.16,1.96,1.99,341063,1.96,2.16,1.96,1.99,341063,0.0,1.0
2011-08-03,2.0,2.03,1.9,1.98,268290,2.0,2.03,1.9,1.98,268290,0.0,1.0
2011-08-04,1.82,1.99,1.8,1.96,636717,1.82,1.99,1.8,1.96,636717,0.0,1.0
2011-08-05,1.72,1.94,1.71,1.83,562360,1.72,1.94,1.71,1.83,562360,0.0,1.0
2011-08-08,1.47,1.7,1.38,1.61,1081903,1.47,1.7,1.38,1.61,1081903,0.0,1.0
2011-08-09,1.58,1.72,1.33,1.55,776929,1.58,1.72,1.33,1.55,776929,0.0,1.0
2011-08-10,1.65,1.72,1.53,1.59,629525,1.65,1.72,1.53,1.59,629525,0.0,1.0
2011-08-11,1.69,1.72,1.62,1.7,269362,1.69,1.72,1.62,1.7,269362,0.0,1.0
2011-08-12,1.73,1.7564,1.7099,1.71,323374,1.73,1.7564,1.7099,1.71,323374,0.0,1.0
2011-08-15,1.75,1.77,1.73,1.75,206786,1.75,1.77,1.73,1.75,206786,0.0,1.0
2011-08-16,1.94,1.99,1.72,1.72,709470,1.94,1.99,1.72,1.72,709470,0.0,1.0
2011-08-17,1.88,1.98,1.82,1.94,199354,1.88,1.98,1.82,1.94,199354,0.0,1.0
2011-08-18,1.72,1.83,1.71,1.81,403048,1.72,1.83,1.71,1.81,403048,0.0,1.0
2011-08-19,1.72,1.79,1.6,1.62,263555,1.72,1.79,1.6,1.62,263555,0.0,1.0
2011-08-22,1.67,1.78,1.65,1.78,194966,1.67,1.78,1.65,1.78,194966,0.0,1.0
2011-08-23,1.69,1.72,1.6,1.69,389876,1.69,1.72,1.6,1.69,389876,0.0,1.0
2011-08-24,1.66,1.71,1.62,1.69,161740,1.66,1.71,1.62,1.69,161740,0.0,1.0
2011-08-25,1.62,1.75,1.6,1.69,239065,1.62,1.75,1.6,1.69,239065,0.0,1.0
2011-08-26,1.7,1.73,1.54,1.6,242354,1.7,1.73,1.54,1.6,242354,0.0,1.0
2011-08-29,1.83,1.87,1.72,1.72,261306,1.83,1.87,1.72,1.72,261306,0.0,1.0
2011-08-30,1.88,1.915,1.7545,1.86,242669,1.88,1.915,1.7545,1.86,242669,0.0,1.0
2011-08-31,1.94,1.97,1.9,1.92,451398,1.94,1.97,1.9,1.92,451398,0.0,1.0
2011-09-01,1.86,2.0,1.8,1.98,208707,1.86,2.0,1.8,1.98,208707,0.0,1.0
2011-09-02,1.8,1.89,1.76,1.79,162208,1.8,1.89,1.76,1.79,162208,0.0,1.0
2011-09-06,1.81,1.83,1.7,1.73,113370,1.81,1.83,1.7,1.73,113370,0.0,1.0
2011-09-07,1.94,2.0,1.82,1.88,208134,1.94,2.0,1.82,1.88,208134,0.0,1.0
2011-09-08,2.09,2.16,1.93,1.93,489879,2.09,2.16,1.93,1.93,489879,0.0,1.0
2011-09-09,2.25,2.28,2.0,2.06,828023,2.25,2.28,2.0,2.06,828023,0.0,1.0
2011-09-12,2.4,2.4,2.07,2.15,540267,2.4,2.4,2.07,2.15,540267,0.0,1.0
2011-09-13,2.3,2.3795,2.23,2.37,382493,2.3,2.3795,2.23,2.37,382493,0.0,1.0
2011-09-14,2.29,2.4,2.22,2.35,300778,2.29,2.4,2.22,2.35,300778,0.0,1.0
2011-09-15,2.42,2.43,2.29,2.29,359964,2.42,2.43,2.29,2.29,359964,0.0,1.0
2011-09-16,2.09,2.47,1.9195,2.43,1581548,2.09,2.47,1.9195,2.43,1581548,0.0,1.0
2011-09-19,1.95,2.0,1.75,2.0,882308,1.95,2.0,1.75,2.0,882308,0.0,1.0
2011-09-20,1.87,1.95,1.81,1.95,546410,1.87,1.95,1.81,1.95,546410,0.0,1.0
2011-09-21,1.93,1.99,1.85,1.86,322201,1.93,1.99,1.85,1.86,322201,0.0,1.0
2011-09-22,1.79,1.89,1.75,1.89,391141,1.79,1.89,1.75,1.89,391141,0.0,1.0
2011-09-23,1.79,1.88,1.76,1.81,193440,1.79,1.88,1.76,1.81,193440,0.0,1.0
2011-09-26,1.71,1.85,1.65,1.85,425821,1.71,1.85,1.65,1.85,425821,0.0,1.0
2011-09-27,1.71,1.79,1.7,1.79,287065,1.71,1.79,1.7,1.79,287065,0.0,1.0
2011-09-28,1.35,1.8,1.29,1.75,1693246,1.35,1.8,1.29,1.75,1693246,0.0,1.0
2011-09-29,1.2,1.48,1.17,1.48,1043277,1.2,1.48,1.17,1.48,1043277,0.0,1.0
2011-09-30,1.2,1.29,1.13,1.19,464977,1.2,1.29,1.13,1.19,464977,0.0,1.0
2011-10-03,1.25,1.3,1.16,1.2,363803,1.25,1.3,1.16,1.2,363803,0.0,1.0
2011-10-04,1.22,1.26,1.08,1.26,451491,1.22,1.26,1.08,1.26,451491,0.0,1.0
2011-10-05,1.21,1.2801,1.15,1.22,290643,1.21,1.2801,1.15,1.22,290643,0.0,1.0
2011-10-06,1.37,1.4,1.22,1.23,366802,1.37,1.4,1.22,1.23,366802,0.0,1.0
2011-10-07,1.33,1.37,1.3,1.35,119301,1.33,1.37,1.3,1.35,119301,0.0,1.0
2011-10-10,1.32,1.38,1.28,1.38,129856,1.32,1.38,1.28,1.38,129856,0.0,1.0
2011-10-11,1.4,1.41,1.26,1.31,155021,1.4,1.41,1.26,1.31,155021,0.0,1.0
2011-10-12,1.42,1.44,1.38,1.4,268413,1.42,1.44,1.38,1.4,268413,0.0,1.0
2011-10-13,1.2,1.34,1.08,1.19,1586747,1.2,1.34,1.08,1.19,1586747,0.0,1.0
2011-10-14,1.18,1.26,1.17,1.24,530556,1.18,1.26,1.17,1.24,530556,0.0,1.0
2011-10-17,1.12,1.18,1.11,1.16,552983,1.12,1.18,1.11,1.16,552983,0.0,1.0
2011-10-18,1.15,1.2,1.11,1.13,451510,1.15,1.2,1.11,1.13,451510,0.0,1.0
2011-10-19,1.46,1.6,1.35,1.4,2327955,1.46,1.6,1.35,1.4,2327955,0.0,1.0
2011-10-20,1.46,1.492,1.36,1.44,475971,1.46,1.492,1.36,1.44,475971,0.0,1.0
2011-10-21,1.55,1.6,1.43,1.49,652903,1.55,1.6,1.43,1.49,652903,0.0,1.0
2011-10-24,1.63,1.7,1.589,1.6,675059,1.63,1.7,1.589,1.6,675059,0.0,1.0
2011-10-25,1.54,1.67,1.52,1.62,335621,1.54,1.67,1.52,1.62,335621,0.0,1.0
2011-10-26,1.49,1.58,1.45,1.58,343654,1.49,1.58,1.45,1.58,343654,0.0,1.0
2011-10-27,1.55,1.59,1.52,1.59,287973,1.55,1.59,1.52,1.59,287973,0.0,1.0
2011-10-28,1.51,1.54,1.48,1.54,189994,1.51,1.54,1.48,1.54,189994,0.0,1.0
2011-10-31,1.45,1.49,1.41,1.46,182794,1.45,1.49,1.41,1.46,182794,0.0,1.0
2011-11-01,1.43,1.44,1.37,1.4,177464,1.43,1.44,1.37,1.4,177464,0.0,1.0
2011-11-02,1.41,1.47,1.39,1.43,171556,1.41,1.47,1.39,1.43,171556,0.0,1.0
2011-11-03,1.44,1.45,1.39,1.44,138326,1.44,1.45,1.39,1.44,138326,0.0,1.0
2011-11-04,1.41,1.44,1.39,1.41,277627,1.41,1.44,1.39,1.41,277627,0.0,1.0
2011-11-07,1.36,1.42,1.33,1.42,163522,1.36,1.42,1.33,1.42,163522,0.0,1.0
2011-11-08,1.44,1.46,1.35,1.37,204698,1.44,1.46,1.35,1.37,204698,0.0,1.0
2011-11-09,1.38,1.43,1.35,1.43,132556,1.38,1.43,1.35,1.43,132556,0.0,1.0
2011-11-10,1.39,1.4392,1.32,1.4,86107,1.39,1.4392,1.32,1.4,86107,0.0,1.0
2011-11-11,1.33,1.4,1.32,1.4,96642,1.33,1.4,1.32,1.4,96642,0.0,1.0
2011-11-14,1.24,1.35,1.23,1.33,275228,1.24,1.35,1.23,1.33,275228,0.0,1.0
2011-11-15,1.2271,1.25,1.18,1.24,243302,1.2271,1.25,1.18,1.24,243302,0.0,1.0
2011-11-16,1.23,1.2695,1.14,1.22,142134,1.23,1.2695,1.14,1.22,142134,0.0,1.0
2011-11-17,1.29,1.4,1.23,1.23,462825,1.29,1.4,1.23,1.23,462825,0.0,1.0
2011-11-18,1.23,1.38,1.19,1.3,245245,1.23,1.38,1.19,1.3,245245,0.0,1.0
2011-11-21,1.2,1.25,1.18,1.23,156255,1.2,1.25,1.18,1.23,156255,0.0,1.0
2011-11-22,1.23,1.26,1.19,1.2,79569,1.23,1.26,1.19,1.2,79569,0.0,1.0
2011-11-23,1.16,1.23,1.16,1.21,93776,1.16,1.23,1.16,1.21,93776,0.0,1.0
2011-11-25,1.16,1.23,1.15,1.16,136704,1.16,1.23,1.15,1.16,136704,0.0,1.0
2011-11-28,1.1336,1.25,1.1,1.24,166658,1.1336,1.25,1.1,1.24,166658,0.0,1.0
2011-11-29,1.12,1.18,0.9999,1.18,906432,1.12,1.18,0.9999,1.18,906432,0.0,1.0
2011-11-30,1.1099,1.15,1.05,1.15,160171,1.1099,1.15,1.05,1.15,160171,0.0,1.0
2011-12-01,1.1,1.14,1.05,1.1,181294,1.1,1.14,1.05,1.1,181294,0.0,1.0
2011-12-02,1.07,1.13,1.04,1.12,206401,1.07,1.13,1.04,1.12,206401,0.0,1.0
2011-12-05,1.11,1.23,1.0601,1.07,285451,1.11,1.23,1.0601,1.07,285451,0.0,1.0
2011-12-06,1.14,1.15,1.08,1.12,135323,1.14,1.15,1.08,1.12,135323,0.0,1.0
2011-12-07,1.07,1.15,1.06,1.15,207125,1.07,1.15,1.06,1.15,207125,0.0,1.0
2011-12-08,1.08,1.09,1.05,1.08,155472,1.08,1.09,1.05,1.08,155472,0.0,1.0
2011-12-09,1.01,1.0801,1.01,1.07,402557,1.01,1.0801,1.01,1.07,402557,0.0,1.0
2011-12-12,1.03,1.04,1.0,1.01,248234,1.03,1.04,1.0,1.01,248234,0.0,1.0
2011-12-13,1.04,1.15,1.01,1.02,777159,1.04,1.15,1.01,1.02,777159,0.0,1.0
2011-12-14,1.05,1.08,1.02,1.04,184728,1.05,1.08,1.02,1.04,184728,0.0,1.0
2011-12-15,1.05,1.1,1.04,1.09,134984,1.05,1.1,1.04,1.09,134984,0.0,1.0
2011-12-16,1.03,1.08,1.03,1.05,168037,1.03,1.08,1.03,1.05,168037,0.0,1.0
2011-12-19,0.96,1.05,0.9359,1.03,467077,0.96,1.05,0.9359,1.03,467077,0.0,1.0
2011-12-20,1.02,1.09,0.99,1.02,497942,1.02,1.09,0.99,1.02,497942,0.0,1.0
2011-12-21,1.03,1.04,0.99,1.0,156698,1.03,1.04,0.99,1.0,156698,0.0,1.0
2011-12-22,1.08,1.13,1.01,1.02,517757,1.08,1.13,1.01,1.02,517757,0.0,1.0
2011-12-23,1.07,1.13,1.05,1.08,347063,1.07,1.13,1.05,1.08,347063,0.0,1.0
2011-12-27,1.03,1.13,1.02,1.06,471706,1.03,1.13,1.02,1.06,471706,0.0,1.0
2011-12-28,1.08,1.1,0.98,1.02,452277,1.08,1.1,0.98,1.02,452277,0.0,1.0
2011-12-29,1.05,1.1,1.03,1.06,159352,1.05,1.1,1.03,1.06,159352,0.0,1.0
2011-12-30,1.12,1.15,1.06,1.07,531135,1.12,1.15,1.06,1.07,531135,0.0,1.0
2012-01-03,1.13,1.15,1.08,1.11,204647,1.13,1.15,1.08,1.11,204647,0.0,1.0
2012-01-04,1.09,1.13,1.0405,1.13,422153,1.09,1.13,1.0405,1.13,422153,0.0,1.0
2012-01-05,1.09,1.1024,1.06,1.07,163595,1.09,1.1024,1.06,1.07,163595,0.0,1.0
2012-01-06,1.09,1.12,1.07,1.1,182733,1.09,1.12,1.07,1.1,182733,0.0,1.0
2012-01-09,1.06,1.1,1.05,1.09,168153,1.06,1.1,1.05,1.09,168153,0.0,1.0
2012-01-10,1.1619,1.24,1.0734,1.09,1718340,1.1619,1.24,1.0734,1.09,1718340,0.0,1.0
2012-01-11,1.23,1.23,1.15,1.16,324206,1.23,1.23,1.15,1.16,324206,0.0,1.0
2012-01-12,1.12,1.25,1.09,1.23,637208,1.12,1.25,1.09,1.23,637208,0.0,1.0
2012-01-13,1.15,1.19,1.12,1.13,352767,1.15,1.19,1.12,1.13,352767,0.0,1.0
2012-01-17,1.12,1.23,1.12,1.18,486011,1.12,1.23,1.12,1.18,486011,0.0,1.0
2012-01-18,1.14,1.14,1.07,1.13,303919,1.14,1.14,1.07,1.13,303919,0.0,1.0
2012-01-19,1.1,1.16,1.1,1.13,237745,1.1,1.16,1.1,1.13,237745,0.0,1.0
2012-01-20,1.11,1.13,1.09,1.11,173923,1.11,1.13,1.09,1.11,173923,0.0,1.0
2012-01-23,1.15,1.16,1.11,1.12,96676,1.15,1.16,1.11,1.12,96676,0.0,1.0
2012-01-24,1.15,1.16,1.12,1.15,153076,1.15,1.16,1.12,1.15,153076,0.0,1.0
2012-01-25,1.15,1.17,1.11,1.13,121144,1.15,1.17,1.11,1.13,121144,0.0,1.0
2012-01-26,1.1,1.1599,1.09,1.14,218743,1.1,1.1599,1.09,1.14,218743,0.0,1.0
2012-01-27,1.13,1.14,1.1,1.11,135387,1.13,1.14,1.1,1.11,135387,0.0,1.0
2012-01-30,1.15,1.21,1.13,1.13,327532,1.15,1.21,1.13,1.13,327532,0.0,1.0
2012-01-31,1.12,1.1799,1.12,1.16,132470,1.12,1.1799,1.12,1.16,132470,0.0,1.0
2012-02-01,1.07,1.14,1.05,1.14,646898,1.07,1.14,1.05,1.14,646898,0.0,1.0
2012-02-02,1.02,1.1,1.0,1.1,598488,1.02,1.1,1.0,1.1,598488,0.0,1.0
2012-02-03,1.06,1.081,1.03,1.04,307372,1.06,1.081,1.03,1.04,307372,0.0,1.0
2012-02-06,1.07,1.1,1.05,1.08,244871,1.07,1.1,1.05,1.08,244871,0.0,1.0
2012-02-07,1.09,1.2,1.05,1.06,1181904,1.09,1.2,1.05,1.06,1181904,0.0,1.0
2012-02-08,1.11,1.16,1.1,1.13,771002,1.11,1.16,1.1,1.13,771002,0.0,1.0
2012-02-09,1.02,1.1417,1.0,1.11,1151034,1.02,1.1417,1.0,1.11,1151034,0.0,1.0
2012-02-10,1.05,1.06,1.02,1.03,376482,1.05,1.06,1.02,1.03,376482,0.0,1.0
2012-02-13,1.03,1.07,1.03,1.05,242167,1.03,1.07,1.03,1.05,242167,0.0,1.0
2012-02-14,1.08,1.08,1.03,1.05,269500,1.08,1.08,1.03,1.05,269500,0.0,1.0
2012-02-15,1.1,1.16,1.0608,1.08,986540,1.1,1.16,1.0608,1.08,986540,0.0,1.0
2012-02-16,1.1,1.18,1.08,1.1,637850,1.1,1.18,1.08,1.1,637850,0.0,1.0
2012-02-17,1.08,1.13,1.06,1.13,254047,1.08,1.13,1.06,1.13,254047,0.0,1.0
2012-02-21,1.07,1.1,1.07,1.07,168591,1.07,1.1,1.07,1.07,168591,0.0,1.0
2012-02-22,1.08,1.1,1.07,1.07,120386,1.08,1.1,1.07,1.07,120386,0.0,1.0
2012-02-23,1.05,1.1,1.05,1.0701,141652,1.05,1.1,1.05,1.0701,141652,0.0,1.0
2012-02-24,1.02,1.08,1.02,1.05,331737,1.02,1.08,1.02,1.05,331737,0.0,1.0
2012-02-27,1.02,1.04,1.02,1.03,210768,1.02,1.04,1.02,1.03,210768,0.0,1.0
2012-02-28,1.03,1.06,1.01,1.03,252168,1.03,1.06,1.01,1.03,252168,0.0,1.0
2012-02-29,1.02,1.06,1.011,1.05,174988,1.02,1.06,1.011,1.05,174988,0.0,1.0
2012-03-01,1.02,1.04,1.01,1.04,291252,1.02,1.04,1.01,1.04,291252,0.0,1.0
2012-03-02,1.0,1.04,1.0,1.04,177238,1.0,1.04,1.0,1.04,177238,0.0,1.0
2012-03-05,0.98,1.0301,0.9705,1.02,513865,0.98,1.0301,0.9705,1.02,513865,0.0,1.0
2012-03-06,0.94,1.0,0.9305,0.99,398825,0.94,1.0,0.9305,0.99,398825,0.0,1.0
2012-03-07,0.9418,0.96,0.9301,0.94,252120,0.9418,0.96,0.9301,0.94,252120,0.0,1.0
2012-03-08,0.95,0.9888,0.9411,0.95,152214,0.95,0.9888,0.9411,0.95,152214,0.0,1.0
2012-03-09,0.965,0.98,0.9518,0.97,115105,0.965,0.98,0.9518,0.97,115105,0.0,1.0
2012-03-12,1.02,1.03,0.96,0.98,266047,1.02,1.03,0.96,0.98,266047,0.0,1.0
2012-03-13,1.07,1.12,1.02,1.03,622899,1.07,1.12,1.02,1.03,622899,0.0,1.0
2012-03-14,1.08,1.11,1.02,1.07,167905,1.08,1.11,1.02,1.07,167905,0.0,1.0
2012-03-15,1.08,1.09,1.031,1.09,92253,1.08,1.09,1.031,1.09,92253,0.0,1.0
2012-03-16,1.09,1.09,1.05,1.08,192312,1.09,1.09,1.05,1.08,192312,0.0,1.0
2012-03-19,1.09,1.1,1.0599,1.09,253979,1.09,1.1,1.0599,1.09,253979,0.0,1.0
2012-03-20,1.11,1.11,1.05,1.08,173591,1.11,1.11,1.05,1.08,173591,0.0,1.0
2012-03-21,1.13,1.15,1.0901,1.11,288662,1.13,1.15,1.0901,1.11,288662,0.0,1.0
2012-03-22,1.09,1.13,1.07,1.13,161950,1.09,1.13,1.07,1.13,161950,0.0,1.0
2012-03-23,1.1,1.1,1.06,1.06,172128,1.1,1.1,1.06,1.06,172128,0.0,1.0
2012-03-26,1.17,1.17,1.07,1.12,424711,1.17,1.17,1.07,1.12,424711,0.0,1.0
2012-03-27,1.16,1.18,1.13,1.15,317505,1.16,1.18,1.13,1.15,317505,0.0,1.0
2012-03-28,1.21,1.22,1.15,1.18,400366,1.21,1.22,1.15,1.18,400366,0.0,1.0
2012-03-29,1.3,1.33,1.2,1.22,822267,1.3,1.33,1.2,1.22,822267,0.0,1.0
2012-03-30,1.28,1.32,1.23,1.3,309732,1.28,1.32,1.23,1.3,309732,0.0,1.0
2012-04-02,1.42,1.45,1.3,1.31,867934,1.42,1.45,1.3,1.31,867934,0.0,1.0
2012-04-03,1.38,1.42,1.31,1.4,286174,1.38,1.42,1.31,1.4,286174,0.0,1.0
2012-04-04,1.4,1.4,1.26,1.32,438484,1.4,1.4,1.26,1.32,438484,0.0,1.0
2012-04-05,1.36,1.42,1.32,1.4,144659,1.36,1.42,1.32,1.4,144659,0.0,1.0
2012-04-09,1.36,1.37,1.3,1.32,140830,1.36,1.37,1.3,1.32,140830,0.0,1.0
2012-04-10,1.29,1.45,1.29,1.42,406685,1.29,1.45,1.29,1.42,406685,0.0,1.0
2012-04-11,1.34,1.379,1.29,1.33,127030,1.34,1.379,1.29,1.33,127030,0.0,1.0
2012-04-12,1.39,1.43,1.3,1.32,231860,1.39,1.43,1.3,1.32,231860,0.0,1.0
2012-04-13,1.37,1.43,1.3409,1.3901,67803,1.37,1.43,1.3409,1.3901,67803,0.0,1.0
2012-04-16,1.62,1.68,1.43,1.5,1632198,1.62,1.68,1.43,1.5,1632198,0.0,1.0
2012-04-17,1.73,1.79,1.6,1.62,1166679,1.73,1.79,1.6,1.62,1166679,0.0,1.0
2012-04-18,1.82,1.98,1.73,1.98,877112,1.82,1.98,1.73,1.98,877112,0.0,1.0
2012-04-19,1.72,1.85,1.53,1.82,708504,1.72,1.85,1.53,1.82,708504,0.0,1.0
2012-04-20,1.79,1.79,1.71,1.75,271894,1.79,1.79,1.71,1.75,271894,0.0,1.0
2012-04-23,1.7,1.74,1.66,1.74,310721,1.7,1.74,1.66,1.74,310721,0.0,1.0
2012-04-24,1.78,1.78,1.66,1.68,309880,1.78,1.78,1.66,1.68,309880,0.0,1.0
2012-04-25,1.81,1.825,1.7,1.73,466583,1.81,1.825,1.7,1.73,466583,0.0,1.0
2012-04-26,1.81,1.84,1.76,1.81,262785,1.81,1.84,1.76,1.81,262785,0.0,1.0
2012-04-27,1.81,1.81,1.76,1.8,142079,1.81,1.81,1.76,1.8,142079,0.0,1.0
2012-04-30,1.69,1.84,1.63,1.84,228233,1.69,1.84,1.63,1.84,228233,0.0,1.0
2012-05-01,1.66,1.751,1.6199,1.72,196931,1.66,1.751,1.6199,1.72,196931,0.0,1.0
2012-05-02,1.52,1.75,1.48,1.66,498546,1.52,1.75,1.48,1.66,498546,0.0,1.0
2012-05-03,1.38,1.52,1.35,1.52,635983,1.38,1.52,1.35,1.52,635983,0.0,1.0
2012-05-04,1.32,1.4298,1.32,1.35,194289,1.32,1.4298,1.32,1.35,194289,0.0,1.0
2012-05-07,1.28,1.35,1.22,1.33,120754,1.28,1.35,1.22,1.33,120754,0.0,1.0
2012-05-08,1.3,1.33,1.27,1.28,86717,1.3,1.33,1.27,1.28,86717,0.0,1.0
2012-05-09,1.2,1.281,1.2,1.28,375912,1.2,1.281,1.2,1.28,375912,0.0,1.0
2012-05-10,1.25,1.25,1.2,1.2,89274,1.25,1.25,1.2,1.2,89274,0.0,1.0
2012-05-11,1.15,1.23,1.15,1.2,470484,1.15,1.23,1.15,1.2,470484,0.0,1.0
2012-05-14,1.14,1.19,1.13,1.16,188192,1.14,1.19,1.13,1.16,188192,0.0,1.0
2012-05-15,1.18,1.22,1.12,1.12,120889,1.18,1.22,1.12,1.12,120889,0.0,1.0
2012-05-16,1.22,1.26,1.19,1.2,308058,1.22,1.26,1.19,1.2,308058,0.0,1.0
2012-05-17,1.195,1.23,1.16,1.2,161307,1.195,1.23,1.16,1.2,161307,0.0,1.0
2012-05-18,1.19,1.22,1.15,1.2,113197,1.19,1.22,1.15,1.2,113197,0.0,1.0
2012-05-21,1.25,1.28,1.15,1.19,193994,1.25,1.28,1.15,1.19,193994,0.0,1.0
2012-05-22,1.28,1.31,1.25,1.25,119342,1.28,1.31,1.25,1.25,119342,0.0,1.0
2012-05-23,1.38,1.4,1.28,1.28,511890,1.38,1.4,1.28,1.28,511890,0.0,1.0
2012-05-24,1.34,1.38,1.3399,1.38,227989,1.34,1.38,1.3399,1.38,227989,0.0,1.0
2012-05-25,1.4,1.48,1.36,1.37,400678,1.4,1.48,1.36,1.37,400678,0.0,1.0
2012-05-29,1.42,1.53,1.38,1.4,435537,1.42,1.53,1.38,1.4,435537,0.0,1.0
2012-05-30,1.41,1.4501,1.38,1.43,191141,1.41,1.4501,1.38,1.43,191141,0.0,1.0
2012-05-31,1.41,1.42,1.32,1.38,181254,1.41,1.42,1.32,1.38,181254,0.0,1.0
2012-06-01,1.4,1.42,1.31,1.39,164084,1.4,1.42,1.31,1.39,164084,0.0,1.0
2012-06-04,1.42,1.45,1.32,1.4,94891,1.42,1.45,1.32,1.4,94891,0.0,1.0
2012-06-05,1.49,1.5,1.39,1.4,230880,1.49,1.5,1.39,1.4,230880,0.0,1.0
2012-06-06,1.51,1.52,1.45,1.51,174591,1.51,1.52,1.45,1.51,174591,0.0,1.0
2012-06-07,1.5,1.52,1.47,1.52,82300,1.5,1.52,1.47,1.52,82300,0.0,1.0
2012-06-08,1.58,1.59,1.45,1.48,231751,1.58,1.59,1.45,1.48,231751,0.0,1.0
2012-06-11,1.52,1.6,1.49,1.57,200805,1.52,1.6,1.49,1.57,200805,0.0,1.0
2012-06-12,1.49,1.5101,1.44,1.5,119502,1.49,1.5101,1.44,1.5,119502,0.0,1.0
2012-06-13,1.42,1.45,1.35,1.45,199913,1.42,1.45,1.35,1.45,199913,0.0,1.0
2012-06-14,1.31,1.4601,1.3,1.44,289934,1.31,1.4601,1.3,1.44,289934,0.0,1.0
2012-06-15,1.34,1.379,1.3299,1.33,57629,1.34,1.379,1.3299,1.33,57629,0.0,1.0
2012-06-18,1.38,1.4,1.29,1.33,94661,1.38,1.4,1.29,1.33,94661,0.0,1.0
2012-06-19,1.39,1.47,1.36,1.39,150996,1.39,1.47,1.36,1.39,150996,0.0,1.0
2012-06-20,1.29,1.41,1.24,1.4,189675,1.29,1.41,1.24,1.4,189675,0.0,1.0
2012-06-21,1.25,1.35,1.18,1.32,321510,1.25,1.35,1.18,1.32,321510,0.0,1.0
2012-06-22,1.24,1.26,1.2,1.24,105885,1.24,1.26,1.2,1.24,105885,0.0,1.0
2012-06-25,1.21,1.27,1.2,1.23,143574,1.21,1.27,1.2,1.23,143574,0.0,1.0
2012-06-26,1.24,1.28,1.18,1.21,227531,1.24,1.28,1.18,1.21,227531,0.0,1.0
2012-06-27,1.42,1.43,1.23,1.27,317032,1.42,1.43,1.23,1.27,317032,0.0,1.0
2012-06-28,1.34,1.43,1.32,1.4,151734,1.34,1.43,1.32,1.4,151734,0.0,1.0
2012-06-29,1.45,1.46,1.36,1.38,432834,1.45,1.46,1.36,1.38,432834,0.0,1.0
2012-07-02,1.5,1.55,1.42,1.5,325412,1.5,1.55,1.42,1.5,325412,0.0,1.0
2012-07-03,1.52,1.52,1.47,1.52,68706,1.52,1.52,1.47,1.52,68706,0.0,1.0
2012-07-05,1.47,1.5,1.41,1.49,55599,1.47,1.5,1.41,1.49,55599,0.0,1.0
2012-07-06,1.39,1.45,1.3899,1.45,111243,1.39,1.45,1.3899,1.45,111243,0.0,1.0
2012-07-09,1.4,1.44,1.39,1.4,63129,1.4,1.44,1.39,1.4,63129,0.0,1.0
2012-07-10,1.37,1.41,1.26,1.41,127622,1.37,1.41,1.26,1.41,127622,0.0,1.0
2012-07-11,1.39,1.42,1.35,1.35,23804,1.39,1.42,1.35,1.35,23804,0.0,1.0
2012-07-12,1.34,1.39,1.34,1.39,47893,1.34,1.39,1.34,1.39,47893,0.0,1.0
2012-07-13,1.39,1.42,1.33,1.36,40833,1.39,1.42,1.33,1.36,40833,0.0,1.0
2012-07-16,1.4,1.42,1.35,1.4,57796,1.4,1.42,1.35,1.4,57796,0.0,1.0
2012-07-17,1.41,1.42,1.32,1.4,42164,1.41,1.42,1.32,1.4,42164,0.0,1.0
2012-07-18,1.45,1.46,1.38,1.3989,132333,1.45,1.46,1.38,1.3989,132333,0.0,1.0
2012-07-19,1.46,1.54,1.43,1.48,293930,1.46,1.54,1.43,1.48,293930,0.0,1.0
2012-07-20,1.45,1.52,1.42,1.44,90802,1.45,1.52,1.42,1.44,90802,0.0,1.0
2012-07-23,1.47,1.49,1.37,1.4,122640,1.47,1.49,1.37,1.4,122640,0.0,1.0
2012-07-24,1.45,1.47,1.43,1.46,59004,1.45,1.47,1.43,1.46,59004,0.0,1.0
2012-07-25,1.46,1.48,1.45,1.46,54685,1.46,1.48,1.45,1.46,54685,0.0,1.0
2012-07-26,1.48,1.49,1.45,1.48,166147,1.48,1.49,1.45,1.48,166147,0.0,1.0
2012-07-27,1.605,1.75,1.49,1.49,582619,1.605,1.75,1.49,1.49,582619,0.0,1.0
2012-07-30,1.65,1.67,1.56,1.59,146068,1.65,1.67,1.56,1.59,146068,0.0,1.0
2012-07-31,1.66,1.69,1.58,1.64,154673,1.66,1.69,1.58,1.64,154673,0.0,1.0
2012-08-01,1.68,1.69,1.6,1.65,98439,1.68,1.69,1.6,1.65,98439,0.0,1.0
2012-08-02,1.62,1.67,1.6,1.63,141671,1.62,1.67,1.6,1.63,141671,0.0,1.0
2012-08-03,1.56,1.64,1.53,1.63,82724,1.56,1.64,1.53,1.63,82724,0.0,1.0
2012-08-06,1.59,1.6,1.5,1.58,56628,1.59,1.6,1.5,1.58,56628,0.0,1.0
2012-08-07,1.56,1.6,1.54,1.58,47295,1.56,1.6,1.54,1.58,47295,0.0,1.0
2012-08-08,1.51,1.55,1.5,1.55,49372,1.51,1.55,1.5,1.55,49372,0.0,1.0
2012-08-09,1.48,1.55,1.45,1.54,87140,1.48,1.55,1.45,1.54,87140,0.0,1.0
2012-08-10,1.49,1.5,1.45,1.49,40895,1.49,1.5,1.45,1.49,40895,0.0,1.0
2012-08-13,1.47,1.51,1.4,1.46,247054,1.47,1.51,1.4,1.46,247054,0.0,1.0
2012-08-14,1.44,1.48,1.4,1.47,117836,1.44,1.48,1.4,1.47,117836,0.0,1.0
2012-08-15,1.49,1.49,1.44,1.44,95808,1.49,1.49,1.44,1.44,95808,0.0,1.0
2012-08-16,1.5,1.59,1.48,1.48,182828,1.5,1.59,1.48,1.48,182828,0.0,1.0
2012-08-17,1.52,1.57,1.48,1.5,126590,1.52,1.57,1.48,1.5,126590,0.0,1.0
2012-08-20,1.54,1.56,1.45,1.52,84182,1.54,1.56,1.45,1.52,84182,0.0,1.0
2012-08-21,1.47,1.58,1.43,1.56,87219,1.47,1.58,1.43,1.56,87219,0.0,1.0
2012-08-22,1.46,1.49,1.44,1.45,61447,1.46,1.49,1.44,1.45,61447,0.0,1.0
2012-08-23,1.5,1.5,1.43,1.45,98785,1.5,1.5,1.43,1.45,98785,0.0,1.0
2012-08-24,1.5,1.53,1.4505,1.47,101413,1.5,1.53,1.4505,1.47,101413,0.0,1.0
2012-08-27,1.47,1.49,1.44,1.48,28471,1.47,1.49,1.44,1.48,28471,0.0,1.0
2012-08-28,1.42,1.49,1.4,1.48,70177,1.42,1.49,1.4,1.48,70177,0.0,1.0
2012-08-29,1.42,1.47,1.4,1.41,129622,1.42,1.47,1.4,1.41,129622,0.0,1.0
2012-08-30,1.42,1.45,1.4,1.44,48635,1.42,1.45,1.4,1.44,48635,0.0,1.0
2012-08-31,1.42,1.47,1.4,1.44,85279,1.42,1.47,1.4,1.44,85279,0.0,1.0
2012-09-04,1.421,1.47,1.41,1.41,79124,1.421,1.47,1.41,1.41,79124,0.0,1.0
2012-09-05,1.4,1.49,1.36,1.44,104458,1.4,1.49,1.36,1.44,104458,0.0,1.0
2012-09-06,1.57,1.61,1.405,1.44,440927,1.57,1.61,1.405,1.44,440927,0.0,1.0
2012-09-07,1.55,1.6,1.51,1.6,192792,1.55,1.6,1.51,1.6,192792,0.0,1.0
2012-09-10,1.53,1.531,1.49,1.5,42869,1.53,1.531,1.49,1.5,42869,0.0,1.0
2012-09-11,1.53,1.53,1.5,1.52,72472,1.53,1.53,1.5,1.52,72472,0.0,1.0
2012-09-12,1.49,1.55,1.49,1.55,66442,1.49,1.55,1.49,1.55,66442,0.0,1.0
2012-09-13,1.4,1.53,1.39,1.53,242497,1.4,1.53,1.39,1.53,242497,0.0,1.0
2012-09-14,1.42,1.4499,1.4,1.4,110354,1.42,1.4499,1.4,1.4,110354,0.0,1.0
2012-09-17,1.38,1.4399,1.35,1.41,172305,1.38,1.4399,1.35,1.41,172305,0.0,1.0
2012-09-18,1.29,1.39,1.28,1.39,356172,1.29,1.39,1.28,1.39,356172,0.0,1.0
2012-09-19,1.28,1.34,1.26,1.29,201140,1.28,1.34,1.26,1.29,201140,0.0,1.0
2012-09-20,1.29,1.31,1.265,1.28,117764,1.29,1.31,1.265,1.28,117764,0.0,1.0
2012-09-21,1.34,1.36,1.28,1.31,160245,1.34,1.36,1.28,1.31,160245,0.0,1.0
2012-09-24,1.27,1.34,1.27,1.3,99180,1.27,1.34,1.27,1.3,99180,0.0,1.0
2012-09-25,1.19,1.3,1.18,1.3,372711,1.19,1.3,1.18,1.3,372711,0.0,1.0
2012-09-26,1.18,1.21,1.16,1.18,174344,1.18,1.21,1.16,1.18,174344,0.0,1.0
2012-09-27,1.29,1.36,1.16,1.2,875713,1.29,1.36,1.16,1.2,875713,0.0,1.0
2012-09-28,1.26,1.3,1.24,1.28,99805,1.26,1.3,1.24,1.28,99805,0.0,1.0
2012-10-01,1.32,1.35,1.2201,1.25,198689,1.32,1.35,1.2201,1.25,198689,0.0,1.0
2012-10-02,1.25,1.32,1.25,1.31,113629,1.25,1.32,1.25,1.31,113629,0.0,1.0
2012-10-03,1.32,1.33,1.25,1.25,121741,1.32,1.33,1.25,1.25,121741,0.0,1.0
2012-10-04,1.32,1.33,1.2701,1.31,152861,1.32,1.33,1.2701,1.31,152861,0.0,1.0
2012-10-05,1.29,1.32,1.2799,1.32,156602,1.29,1.32,1.2799,1.32,156602,0.0,1.0
2012-10-08,1.28,1.32,1.27,1.27,31171,1.28,1.32,1.27,1.27,31171,0.0,1.0
2012-10-09,1.26,1.29,1.24,1.27,83982,1.26,1.29,1.24,1.27,83982,0.0,1.0
2012-10-10,1.24,1.26,1.23,1.25,56817,1.24,1.26,1.23,1.25,56817,0.0,1.0
2012-10-11,1.51,1.62,1.31,1.31,1500373,1.51,1.62,1.31,1.31,1500373,0.0,1.0
2012-10-12,1.67,1.7,1.48,1.49,754601,1.67,1.7,1.48,1.49,754601,0.0,1.0
2012-10-15,1.57,1.66,1.53,1.64,302501,1.57,1.66,1.53,1.64,302501,0.0,1.0
2012-10-16,1.64,1.7,1.55,1.57,549128,1.64,1.7,1.55,1.57,549128,0.0,1.0
2012-10-17,1.65,1.73,1.64,1.64,475951,1.65,1.73,1.64,1.64,475951,0.0,1.0
2012-10-18,1.6,1.67,1.5901,1.66,86978,1.6,1.67,1.5901,1.66,86978,0.0,1.0
2012-10-19,1.56,1.64,1.53,1.6,141868,1.56,1.64,1.53,1.6,141868,0.0,1.0
2012-10-22,1.48,1.56,1.3999,1.54,539908,1.48,1.56,1.3999,1.54,539908,0.0,1.0
2012-10-23,1.46,1.47,1.4101,1.4301,21346,1.46,1.47,1.4101,1.4301,21346,0.0,1.0
2012-10-24,1.48,1.52,1.43,1.45,114219,1.48,1.52,1.43,1.45,114219,0.0,1.0
2012-10-25,1.5,1.51,1.45,1.51,34813,1.5,1.51,1.45,1.51,34813,0.0,1.0
2012-10-26,1.52,1.54,1.47,1.49,98676,1.52,1.54,1.47,1.49,98676,0.0,1.0
2012-10-31,1.49,1.55,1.45,1.49,103784,1.49,1.55,1.45,1.49,103784,0.0,1.0
2012-11-01,1.5,1.5299,1.45,1.5299,70932,1.5,1.5299,1.45,1.5299,70932,0.0,1.0
2012-11-02,1.54,1.5999,1.4999,1.5,117276,1.54,1.5999,1.4999,1.5,117276,0.0,1.0
2012-11-05,1.56,1.59,1.49,1.55,108812,1.56,1.59,1.49,1.55,108812,0.0,1.0
2012-11-06,1.53,1.58,1.48,1.53,70210,1.53,1.58,1.48,1.53,70210,0.0,1.0
2012-11-07,1.56,1.57,1.46,1.53,89390,1.56,1.57,1.46,1.53,89390,0.0,1.0
2012-11-08,1.58,1.7,1.48,1.7,363848,1.58,1.7,1.48,1.7,363848,0.0,1.0
2012-11-09,1.5,1.62,1.48,1.54,119966,1.5,1.62,1.48,1.54,119966,0.0,1.0
2012-11-12,1.48,1.54,1.43,1.47,75394,1.48,1.54,1.43,1.47,75394,0.0,1.0
2012-11-13,1.46,1.5,1.45,1.45,28650,1.46,1.5,1.45,1.45,28650,0.0,1.0
2012-11-14,1.38,1.4601,1.3,1.46,366934,1.38,1.4601,1.3,1.46,366934,0.0,1.0
2012-11-15,1.39,1.41,1.35,1.37,53843,1.39,1.41,1.35,1.37,53843,0.0,1.0
2012-11-16,1.51,1.51,1.39,1.39,190493,1.51,1.51,1.39,1.39,190493,0.0,1.0
2012-11-19,1.52,1.545,1.4901,1.52,49387,1.52,1.545,1.4901,1.52,49387,0.0,1.0
2012-11-20,1.5,1.55,1.44,1.51,104161,1.5,1.55,1.44,1.51,104161,0.0,1.0
2012-11-21,1.5,1.549,1.48,1.498,61014,1.5,1.549,1.48,1.498,61014,0.0,1.0
2012-11-23,1.51,1.55,1.51,1.53,2306,1.51,1.55,1.51,1.53,2306,0.0,1.0
2012-11-26,1.59,1.6099,1.4952,1.5,202167,1.59,1.6099,1.4952,1.5,202167,0.0,1.0
2012-11-27,1.7,1.7,1.59,1.5999,472620,1.7,1.7,1.59,1.5999,472620,0.0,1.0
2012-11-28,1.67,1.69,1.61,1.66,202043,1.67,1.69,1.61,1.66,202043,0.0,1.0
2012-11-29,1.78,1.79,1.63,1.69,500333,1.78,1.79,1.63,1.69,500333,0.0,1.0
2012-11-30,1.7799,1.78,1.6401,1.78,227357,1.7799,1.78,1.6401,1.78,227357,0.0,1.0
2012-12-03,1.78,1.78,1.69,1.73,136727,1.78,1.78,1.69,1.73,136727,0.0,1.0
2012-12-04,1.84,1.85,1.7,1.7,355895,1.84,1.85,1.7,1.7,355895,0.0,1.0
2012-12-05,1.87,1.9,1.744,1.8,320420,1.87,1.9,1.744,1.8,320420,0.0,1.0
2012-12-06,1.83,1.97,1.8,1.87,689300,1.83,1.97,1.8,1.87,689300,0.0,1.0
2012-12-07,1.78,1.85,1.76,1.83,94740,1.78,1.85,1.76,1.83,94740,0.0,1.0
2012-12-10,1.67,1.8,1.62,1.78,274656,1.67,1.8,1.62,1.78,274656,0.0,1.0
2012-12-11,1.73,1.77,1.68,1.68,87174,1.73,1.77,1.68,1.68,87174,0.0,1.0
2012-12-12,1.72,1.79,1.7,1.75,65908,1.72,1.79,1.7,1.75,65908,0.0,1.0
2012-12-13,1.69,1.74,1.68,1.73,41555,1.69,1.74,1.68,1.73,41555,0.0,1.0
2012-12-14,1.68,1.7,1.65,1.67,84491,1.68,1.7,1.65,1.67,84491,0.0,1.0
2012-12-17,1.68,1.7,1.65,1.67,69219,1.68,1.7,1.65,1.67,69219,0.0,1.0
2012-12-18,1.68,1.71,1.645,1.7,116738,1.68,1.71,1.645,1.7,116738,0.0,1.0
2012-12-19,1.64,1.7,1.63,1.67,116107,1.64,1.7,1.63,1.67,116107,0.0,1.0
2012-12-20,1.67,1.7,1.6,1.62,111944,1.67,1.7,1.6,1.62,111944,0.0,1.0
2012-12-21,1.75,1.78,1.58,1.58,232737,1.75,1.78,1.58,1.58,232737,0.0,1.0
2012-12-24,1.79,1.79,1.64,1.79,69784,1.79,1.79,1.64,1.79,69784,0.0,1.0
2012-12-26,1.85,1.855,1.76,1.8,234857,1.85,1.855,1.76,1.8,234857,0.0,1.0
2012-12-27,1.78,1.87,1.7,1.87,201057,1.78,1.87,1.7,1.87,201057,0.0,1.0
2012-12-28,1.71,1.78,1.69,1.78,120895,1.71,1.78,1.69,1.78,120895,0.0,1.0
2012-12-31,1.74,1.76,1.6899,1.73,142486,1.74,1.76,1.6899,1.73,142486,0.0,1.0
2013-01-02,1.89,1.9,1.73,1.77,278460,1.89,1.9,1.73,1.77,278460,0.0,1.0
2013-01-03,1.85,1.89,1.81,1.86,169929,1.85,1.89,1.81,1.86,169929,0.0,1.0
2013-01-04,1.98,2.08,1.8101,1.83,707957,1.98,2.08,1.8101,1.83,707957,0.0,1.0
2013-01-07,2.08,2.1,1.9,1.98,479983,2.08,2.1,1.9,1.98,479983,0.0,1.0
2013-01-08,2.17,2.22,2.07,2.2,1491523,2.17,2.22,2.07,2.2,1491523,0.0,1.0
2013-01-09,2.21,2.23,2.1,2.23,552144,2.21,2.23,2.1,2.23,552144,0.0,1.0
2013-01-10,2.2,2.22,2.12,2.2,399841,2.2,2.22,2.12,2.2,399841,0.0,1.0
2013-01-11,2.18,2.31,2.14,2.25,499217,2.18,2.31,2.14,2.25,499217,0.0,1.0
2013-01-14,2.14,2.23,2.1,2.23,245999,2.14,2.23,2.1,2.23,245999,0.0,1.0
2013-01-15,2.19,2.24,2.08,2.15,379947,2.19,2.24,2.08,2.15,379947,0.0,1.0
2013-01-16,2.14,2.21,2.07,2.21,371424,2.14,2.21,2.07,2.21,371424,0.0,1.0
2013-01-17,2.12,2.16,2.1,2.16,132894,2.12,2.16,2.1,2.16,132894,0.0,1.0
2013-01-18,1.99,2.11,1.98,2.1001,367644,1.99,2.11,1.98,2.1001,367644,0.0,1.0
2013-01-22,2.04,2.07,1.99,2.01,180434,2.04,2.07,1.99,2.01,180434,0.0,1.0
2013-01-23,1.99,2.05,1.99,2.05,126097,1.99,2.05,1.99,2.05,126097,0.0,1.0
2013-01-24,2.08,2.09,1.97,1.99,192627,2.08,2.09,1.97,1.99,192627,0.0,1.0
2013-01-25,2.12,2.16,2.04,2.1,206444,2.12,2.16,2.04,2.1,206444,0.0,1.0
2013-01-28,2.16,2.17,2.08,2.12,330760,2.16,2.17,2.08,2.12,330760,0.0,1.0
2013-01-29,2.13,2.32,2.01,2.16,1293821,2.13,2.32,2.01,2.16,1293821,0.0,1.0
2013-01-30,2.16,2.18,1.98,2.13,404104,2.16,2.18,1.98,2.13,404104,0.0,1.0
2013-01-31,2.19,2.22,2.11,2.16,213083,2.19,2.22,2.11,2.16,213083,0.0,1.0
2013-02-01,2.21,2.3,2.1101,2.23,693208,2.21,2.3,2.1101,2.23,693208,0.0,1.0
2013-02-04,2.26,2.32,2.151,2.2,558190,2.26,2.32,2.151,2.2,558190,0.0,1.0
2013-02-05,2.37,2.42,2.3,2.3,907819,2.37,2.42,2.3,2.3,907819,0.0,1.0
2013-02-06,2.45,2.46,2.39,2.41,634733,2.45,2.46,2.39,2.41,634733,0.0,1.0
2013-02-07,2.38,2.5,2.33,2.46,346872,2.38,2.5,2.33,2.46,346872,0.0,1.0
2013-02-08,2.42,2.45,2.32,2.36,147154,2.42,2.45,2.32,2.36,147154,0.0,1.0
2013-02-11,2.33,2.44,2.29,2.44,212948,2.33,2.44,2.29,2.44,212948,0.0,1.0
2013-02-12,2.26,2.35,2.21,2.34,246492,2.26,2.35,2.21,2.34,246492,0.0,1.0
2013-02-13,2.16,2.25,2.14,2.23,251656,2.16,2.25,2.14,2.23,251656,0.0,1.0
2013-02-14,2.18,2.22,2.152,2.17,80830,2.18,2.22,2.152,2.17,80830,0.0,1.0
2013-02-15,2.09,2.22,2.08,2.2,194219,2.09,2.22,2.08,2.2,194219,0.0,1.0
2013-02-19,2.3,2.31,2.11,2.11,274123,2.3,2.31,2.11,2.11,274123,0.0,1.0
2013-02-20,2.13,2.3,2.12,2.3,208714,2.13,2.3,2.12,2.3,208714,0.0,1.0
2013-02-21,2.13,2.25,2.06,2.13,197387,2.13,2.25,2.06,2.13,197387,0.0,1.0
2013-02-22,2.16,2.19,2.11,2.16,74154,2.16,2.19,2.11,2.16,74154,0.0,1.0
2013-02-25,2.09,2.23,2.08,2.23,154553,2.09,2.23,2.08,2.23,154553,0.0,1.0
2013-02-26,2.23,2.245,2.1,2.2,225782,2.23,2.245,2.1,2.2,225782,0.0,1.0
2013-02-27,2.43,2.44,2.2201,2.26,688678,2.43,2.44,2.2201,2.26,688678,0.0,1.0
2013-02-28,2.44,2.5399,2.39,2.43,389955,2.44,2.5399,2.39,2.43,389955,0.0,1.0
2013-03-01,2.6,2.65,2.3,2.42,671374,2.6,2.65,2.3,2.42,671374,0.0,1.0
2013-03-04,2.55,2.74,2.54,2.58,635646,2.55,2.74,2.54,2.58,635646,0.0,1.0
2013-03-05,2.59,2.61,2.39,2.54,317177,2.59,2.61,2.39,2.54,317177,0.0,1.0
2013-03-06,2.58,2.709,2.49,2.58,306609,2.58,2.709,2.49,2.58,306609,0.0,1.0
2013-03-07,2.58,2.6,2.51,2.52,123532,2.58,2.6,2.51,2.52,123532,0.0,1.0
2013-03-08,2.59,2.7,2.57,2.58,181615,2.59,2.7,2.57,2.58,181615,0.0,1.0
2013-03-11,2.62,2.6399,2.55,2.6,160520,2.62,2.6399,2.55,2.6,160520,0.0,1.0
2013-03-12,2.59,2.75,2.57,2.57,386850,2.59,2.75,2.57,2.57,386850,0.0,1.0
2013-03-13,2.65,2.7,2.59,2.6,190415,2.65,2.7,2.59,2.6,190415,0.0,1.0
2013-03-14,2.53,2.7099,2.51,2.65,283308,2.53,2.7099,2.51,2.65,283308,0.0,1.0
2013-03-15,2.51,2.5999,2.5,2.58,167371,2.51,2.5999,2.5,2.58,167371,0.0,1.0
2013-03-18,2.53,2.6,2.43,2.49,161411,2.53,2.6,2.43,2.49,161411,0.0,1.0
2013-03-19,2.499,2.55,2.46,2.55,126380,2.499,2.55,2.46,2.55,126380,0.0,1.0
2013-03-20,2.559,2.58,2.48,2.5,157171,2.559,2.58,2.48,2.5,157171,0.0,1.0
2013-03-21,2.555,2.65,2.54,2.54,151701,2.555,2.65,2.54,2.54,151701,0.0,1.0
2013-03-22,2.53,2.58,2.51,2.55,35468,2.53,2.58,2.51,2.55,35468,0.0,1.0
2013-03-25,2.46,2.55,2.45,2.53,120990,2.46,2.55,2.45,2.53,120990,0.0,1.0
2013-03-26,2.49,2.5401,2.45,2.49,157471,2.49,2.5401,2.45,2.49,157471,0.0,1.0
2013-03-27,2.61,2.61,2.46,2.5099,143397,2.61,2.61,2.46,2.5099,143397,0.0,1.0
2013-03-28,2.62,2.66,2.56,2.63,155308,2.62,2.66,2.56,2.63,155308,0.0,1.0
2013-04-01,2.65,2.65,2.51,2.63,72190,2.65,2.65,2.51,2.63,72190,0.0,1.0
2013-04-02,2.5,2.64,2.47,2.63,210084,2.5,2.64,2.47,2.63,210084,0.0,1.0
2013-04-03,2.53,2.54,2.45,2.48,178699,2.53,2.54,2.45,2.48,178699,0.0,1.0
2013-04-04,2.5,2.52,2.45,2.52,98894,2.5,2.52,2.45,2.52,98894,0.0,1.0
2013-04-05,2.53,2.5599,2.4,2.44,144173,2.53,2.5599,2.4,2.44,144173,0.0,1.0
2013-04-08,2.53,2.53,2.44,2.53,56982,2.53,2.53,2.44,2.53,56982,0.0,1.0
2013-04-09,2.54,2.56,2.5,2.53,98881,2.54,2.56,2.5,2.53,98881,0.0,1.0
2013-04-10,2.53,2.55,2.49,2.54,164328,2.53,2.55,2.49,2.54,164328,0.0,1.0
2013-04-11,2.45,2.6,2.43,2.5,287063,2.45,2.6,2.43,2.5,287063,0.0,1.0
2013-04-12,2.31,2.5,2.19,2.48,619498,2.31,2.5,2.19,2.48,619498,0.0,1.0
2013-04-15,2.08,2.35,1.96,2.28,1200256,2.08,2.35,1.96,2.28,1200256,0.0,1.0
2013-04-16,2.15,2.2,2.11,2.11,162689,2.15,2.2,2.11,2.11,162689,0.0,1.0
2013-04-17,2.1,2.2699,2.0,2.17,593283,2.1,2.2699,2.0,2.17,593283,0.0,1.0
2013-04-18,2.08,2.17,2.02,2.15,276895,2.08,2.17,2.02,2.15,276895,0.0,1.0
2013-04-19,2.1,2.21,2.09,2.11,178478,2.1,2.21,2.09,2.11,178478,0.0,1.0
2013-04-22,2.08,2.1385,2.07,2.13,80737,2.08,2.1385,2.07,2.13,80737,0.0,1.0
2013-04-23,2.14,2.17,2.06,2.07,97851,2.14,2.17,2.06,2.07,97851,0.0,1.0
2013-04-24,2.08,2.151,2.08,2.15,136242,2.08,2.151,2.08,2.15,136242,0.0,1.0
2013-04-25,2.065,2.12,2.06,2.12,109214,2.065,2.12,2.06,2.12,109214,0.0,1.0
2013-04-26,2.03,2.1,2.01,2.05,160255,2.03,2.1,2.01,2.05,160255,0.0,1.0
2013-04-29,2.12,2.15,2.05,2.05,149390,2.12,2.15,2.05,2.05,149390,0.0,1.0
2013-04-30,2.09,2.13,2.08,2.13,38046,2.09,2.13,2.08,2.13,38046,0.0,1.0
2013-05-01,2.17,2.1899,2.08,2.08,203325,2.17,2.1899,2.08,2.08,203325,0.0,1.0
2013-05-02,2.225,2.27,2.16,2.18,182610,2.225,2.27,2.16,2.18,182610,0.0,1.0
2013-05-03,2.16,2.29,2.16,2.27,91124,2.16,2.29,2.16,2.27,91124,0.0,1.0
2013-05-06,2.16,2.24,2.15,2.15,74341,2.16,2.24,2.15,2.15,74341,0.0,1.0
2013-05-07,2.115,2.181,2.09,2.15,115101,2.115,2.181,2.09,2.15,115101,0.0,1.0
2013-05-08,2.21,2.24,2.11,2.12,262019,2.21,2.24,2.11,2.12,262019,0.0,1.0
2013-05-09,2.21,2.22,2.14,2.21,73262,2.21,2.22,2.14,2.21,73262,0.0,1.0
2013-05-10,2.2,2.21,1.95,2.04,697954,2.2,2.21,1.95,2.04,697954,0.0,1.0
2013-05-13,2.1206,2.2,2.11,2.16,172951,2.1206,2.2,2.11,2.16,172951,0.0,1.0
2013-05-14,2.03,2.2,2.0,2.18,390204,2.03,2.2,2.0,2.18,390204,0.0,1.0
2013-05-15,1.9,2.02,1.86,2.02,492884,1.9,2.02,1.86,2.02,492884,0.0,1.0
2013-05-16,1.9,1.9,1.87,1.89,111825,1.9,1.9,1.87,1.89,111825,0.0,1.0
2013-05-17,1.89,1.95,1.82,1.89,372629,1.89,1.95,1.82,1.89,372629,0.0,1.0
2013-05-20,1.81,1.91,1.78,1.88,257265,1.81,1.91,1.78,1.88,257265,0.0,1.0
2013-05-21,1.7,1.8199,1.7,1.78,507632,1.7,1.8199,1.7,1.78,507632,0.0,1.0
2013-05-22,1.75,1.88,1.6,1.7,434581,1.75,1.88,1.6,1.7,434581,0.0,1.0
2013-05-23,1.77,1.83,1.73,1.74,139165,1.77,1.83,1.73,1.74,139165,0.0,1.0
2013-05-24,1.74,1.87,1.74,1.77,125878,1.74,1.87,1.74,1.77,125878,0.0,1.0
2013-05-28,1.76,1.8,1.74,1.78,121499,1.76,1.8,1.74,1.78,121499,0.0,1.0
2013-05-29,1.81,1.9399,1.76,1.76,143444,1.81,1.9399,1.76,1.76,143444,0.0,1.0
2013-05-30,1.84,1.87,1.75,1.83,79792,1.84,1.87,1.75,1.83,79792,0.0,1.0
2013-05-31,1.83,1.8999,1.79,1.79,77573,1.83,1.8999,1.79,1.79,77573,0.0,1.0
2013-06-03,1.81,1.88,1.75,1.82,89308,1.81,1.88,1.75,1.82,89308,0.0,1.0
2013-06-04,1.81,1.82,1.76,1.78,75866,1.81,1.82,1.76,1.78,75866,0.0,1.0
2013-06-05,1.805,1.86,1.788,1.8,88662,1.805,1.86,1.788,1.8,88662,0.0,1.0
2013-06-06,1.88,1.9,1.78,1.81,123879,1.88,1.9,1.78,1.81,123879,0.0,1.0
2013-06-07,1.84,1.9,1.8,1.88,41966,1.84,1.9,1.8,1.88,41966,0.0,1.0
2013-06-10,1.91,1.93,1.84,1.84,136888,1.91,1.93,1.84,1.84,136888,0.0,1.0
2013-06-11,1.84,1.8901,1.81,1.88,78814,1.84,1.8901,1.81,1.88,78814,0.0,1.0
2013-06-12,1.85,1.86,1.82,1.82,24335,1.85,1.86,1.82,1.82,24335,0.0,1.0
2013-06-13,1.81,1.85,1.81,1.84,64521,1.81,1.85,1.81,1.84,64521,0.0,1.0
2013-06-14,1.81,1.85,1.8,1.81,82617,1.81,1.85,1.8,1.81,82617,0.0,1.0
2013-06-17,1.83,1.93,1.8,1.81,172065,1.83,1.93,1.8,1.81,172065,0.0,1.0
2013-06-18,1.82,1.85,1.8,1.84,66620,1.82,1.85,1.8,1.84,66620,0.0,1.0
2013-06-19,1.84,1.87,1.82,1.83,64280,1.84,1.87,1.82,1.83,64280,0.0,1.0
2013-06-20,1.81,1.8299,1.81,1.81,45671,1.81,1.8299,1.81,1.81,45671,0.0,1.0
2013-06-21,1.81,1.849,1.8,1.82,108546,1.81,1.849,1.8,1.82,108546,0.0,1.0
2013-06-24,1.73,1.8399,1.73,1.8399,148181,1.73,1.8399,1.73,1.8399,148181,0.0,1.0
2013-06-25,1.73,1.8,1.72,1.75,53694,1.73,1.8,1.72,1.75,53694,0.0,1.0
2013-06-26,1.61,1.7499,1.6,1.71,180387,1.61,1.7499,1.6,1.71,180387,0.0,1.0
2013-06-27,1.73,1.76,1.6027,1.61,224751,1.73,1.76,1.6027,1.61,224751,0.0,1.0
2013-06-28,1.74,1.75,1.7,1.73,76852,1.74,1.75,1.7,1.73,76852,0.0,1.0
2013-07-01,1.78,1.79,1.71,1.77,23705,1.78,1.79,1.71,1.77,23705,0.0,1.0
2013-07-02,1.76,1.8201,1.75,1.78,17971,1.76,1.8201,1.75,1.78,17971,0.0,1.0
2013-07-03,1.8,1.85,1.75,1.7897,55863,1.8,1.85,1.75,1.7897,55863,0.0,1.0
2013-07-05,1.9,1.91,1.83,1.83,109650,1.9,1.91,1.83,1.83,109650,0.0,1.0
2013-07-08,2.0,2.02,1.9,1.92,342879,2.0,2.02,1.9,1.92,342879,0.0,1.0
2013-07-09,1.98,2.1,1.98,2.02,133151,1.98,2.1,1.98,2.02,133151,0.0,1.0
2013-07-10,2.03,2.03,1.98,2.03,67395,2.03,2.03,1.98,2.03,67395,0.0,1.0
2013-07-11,1.99,2.06,1.93,2.06,73530,1.99,2.06,1.93,2.06,73530,0.0,1.0
2013-07-12,1.95,2.03,1.94,2.0,29575,1.95,2.03,1.94,2.0,29575,0.0,1.0
2013-07-15,1.91,1.98,1.88,1.98,48132,1.91,1.98,1.88,1.98,48132,0.0,1.0
2013-07-16,1.92,1.95,1.87,1.9182,58308,1.92,1.95,1.87,1.9182,58308,0.0,1.0
2013-07-17,1.97,1.98,1.86,1.91,77144,1.97,1.98,1.86,1.91,77144,0.0,1.0
2013-07-18,2.03,2.04,1.98,1.98,93850,2.03,2.04,1.98,1.98,93850,0.0,1.0
2013-07-19,1.95,2.03,1.95,2.03,47940,1.95,2.03,1.95,2.03,47940,0.0,1.0
2013-07-22,2.0,2.02,1.9,1.97,39121,2.0,2.02,1.9,1.97,39121,0.0,1.0
2013-07-23,1.98,2.01,1.98,2.0,29081,1.98,2.01,1.98,2.0,29081,0.0,1.0
2013-07-24,1.99,2.01,1.9501,2.01,7259,1.99,2.01,1.9501,2.01,7259,0.0,1.0
2013-07-25,2.02,2.04,1.95,2.0,53316,2.02,2.04,1.95,2.0,53316,0.0,1.0
2013-07-26,2.03,2.03,1.971,2.03,60523,2.03,2.03,1.971,2.03,60523,0.0,1.0
2013-07-29,2.08,2.1,2.03,2.07,186156,2.08,2.1,2.03,2.07,186156,0.0,1.0
2013-07-30,2.14,2.18,2.1101,2.15,441225,2.14,2.18,2.1101,2.15,441225,0.0,1.0
2013-07-31,2.08,2.17,2.07,2.13,129149,2.08,2.17,2.07,2.13,129149,0.0,1.0
2013-08-01,2.14,2.16,2.0901,2.0999,90637,2.14,2.16,2.0901,2.0999,90637,0.0,1.0
2013-08-02,2.1,2.16,2.08,2.16,70825,2.1,2.16,2.08,2.16,70825,0.0,1.0
2013-08-05,2.11,2.15,2.09,2.1,63559,2.11,2.15,2.09,2.1,63559,0.0,1.0
2013-08-06,2.1,2.16,2.09,2.12,105574,2.1,2.16,2.09,2.12,105574,0.0,1.0
2013-08-07,2.08,2.1,2.08,2.1,43209,2.08,2.1,2.08,2.1,43209,0.0,1.0
2013-08-08,2.08,2.13,2.05,2.12,72435,2.08,2.13,2.05,2.12,72435,0.0,1.0
2013-08-09,2.02,2.13,2.01,2.07,179994,2.02,2.13,2.01,2.07,179994,0.0,1.0
2013-08-12,2.02,2.05,2.0,2.0,61939,2.02,2.05,2.0,2.0,61939,0.0,1.0
2013-08-13,1.97,2.02,1.941,2.0199,84049,1.97,2.02,1.941,2.0199,84049,0.0,1.0
2013-08-14,2.01,2.02,1.95,1.95,46348,2.01,2.02,1.95,1.95,46348,0.0,1.0
2013-08-15,1.93,2.0118,1.92,2.01,111134,1.93,2.0118,1.92,2.01,111134,0.0,1.0
2013-08-16,1.949,2.0,1.93,1.95,43690,1.949,2.0,1.93,1.95,43690,0.0,1.0
2013-08-19,1.9,1.9699,1.85,1.96,53586,1.9,1.9699,1.85,1.96,53586,0.0,1.0
2013-08-20,1.92,1.98,1.91,1.92,47231,1.92,1.98,1.91,1.92,47231,0.0,1.0
2013-08-21,1.99,2.0,1.93,1.93,58113,1.99,2.0,1.93,1.93,58113,0.0,1.0
2013-08-22,1.98,2.02,1.96,2.02,64479,1.98,2.02,1.96,2.02,64479,0.0,1.0
2013-08-23,1.99,2.02,1.98,1.99,74609,1.99,2.02,1.98,1.99,74609,0.0,1.0
2013-08-26,1.98,2.02,1.94,2.0,96911,1.98,2.02,1.94,2.0,96911,0.0,1.0
2013-08-27,1.99,2.0,1.96,2.0,99819,1.99,2.0,1.96,2.0,99819,0.0,1.0
2013-08-28,1.95,2.02,1.93,2.0,25820,1.95,2.02,1.93,2.0,25820,0.0,1.0
2013-08-29,1.9,1.97,1.89,1.97,109151,1.9,1.97,1.89,1.97,109151,0.0,1.0
2013-08-30,1.86,1.9099,1.83,1.8992,133054,1.86,1.9099,1.83,1.8992,133054,0.0,1.0
2013-09-03,1.93,1.96,1.89,1.89,73180,1.93,1.96,1.89,1.89,73180,0.0,1.0
2013-09-04,1.88,1.92,1.84,1.91,86740,1.88,1.92,1.84,1.91,86740,0.0,1.0
2013-09-05,1.92,1.92,1.87,1.89,35795,1.92,1.92,1.87,1.89,35795,0.0,1.0
2013-09-06,1.89,1.92,1.81,1.87,36788,1.89,1.92,1.81,1.87,36788,0.0,1.0
2013-09-09,2.0,2.02,1.91,1.91,185977,2.0,2.02,1.91,1.91,185977,0.0,1.0
2013-09-10,1.96,2.02,1.9,1.95,158548,1.96,2.02,1.9,1.95,158548,0.0,1.0
2013-09-11,1.93,1.9699,1.9,1.94,48296,1.93,1.9699,1.9,1.94,48296,0.0,1.0
2013-09-12,1.92,1.95,1.9032,1.95,109635,1.92,1.95,1.9032,1.95,109635,0.0,1.0
2013-09-13,1.9,1.95,1.8899,1.9,35546,1.9,1.95,1.8899,1.9,35546,0.0,1.0
2013-09-16,1.9,1.91,1.87,1.89,33348,1.9,1.91,1.87,1.89,33348,0.0,1.0
2013-09-17,1.92,1.93,1.88,1.92,55040,1.92,1.93,1.88,1.92,55040,0.0,1.0
2013-09-18,1.93,1.95,1.89,1.89,14750,1.93,1.95,1.89,1.89,14750,0.0,1.0
2013-09-19,1.93,1.95,1.91,1.9357,31251,1.93,1.95,1.91,1.9357,31251,0.0,1.0
2013-09-20,1.92,1.99,1.9,1.91,71368,1.92,1.99,1.9,1.91,71368,0.0,1.0
2013-09-23,1.86,1.93,1.85,1.93,127013,1.86,1.93,1.85,1.93,127013,0.0,1.0
2013-09-24,1.78,1.8508,1.75,1.8508,278599,1.78,1.8508,1.75,1.8508,278599,0.0,1.0
2013-09-25,1.76,1.8288,1.75,1.79,194697,1.76,1.8288,1.75,1.79,194697,0.0,1.0
2013-09-26,1.9,1.92,1.72,1.78,204460,1.9,1.92,1.72,1.78,204460,0.0,1.0
2013-09-27,1.77,1.96,1.727,1.96,607559,1.77,1.96,1.727,1.96,607559,0.0,1.0
2013-09-30,1.61,1.78,1.6,1.75,384014,1.61,1.78,1.6,1.75,384014,0.0,1.0
2013-10-01,1.65,1.7,1.6,1.6,817038,1.65,1.7,1.6,1.6,817038,0.0,1.0
2013-10-02,1.64,1.72,1.64,1.64,266394,1.64,1.72,1.64,1.64,266394,0.0,1.0
2013-10-03,1.62,1.69,1.6,1.65,158805,1.62,1.69,1.6,1.65,158805,0.0,1.0
2013-10-04,1.61,1.65,1.61,1.63,127746,1.61,1.65,1.61,1.63,127746,0.0,1.0
2013-10-07,1.58,1.62,1.58,1.61,114183,1.58,1.62,1.58,1.61,114183,0.0,1.0
2013-10-08,1.5,1.57,1.48,1.57,336060,1.5,1.57,1.48,1.57,336060,0.0,1.0
2013-10-09,1.45,1.54,1.4,1.48,505370,1.45,1.54,1.4,1.48,505370,0.0,1.0
2013-10-10,1.52,1.55,1.47,1.47,98430,1.52,1.55,1.47,1.47,98430,0.0,1.0
2013-10-11,1.59,1.62,1.54,1.569,120495,1.59,1.62,1.54,1.569,120495,0.0,1.0
2013-10-14,1.58,1.61,1.56,1.59,80287,1.58,1.61,1.56,1.59,80287,0.0,1.0
2013-10-15,1.55,1.59,1.55,1.59,66646,1.55,1.59,1.55,1.59,66646,0.0,1.0
2013-10-16,1.58,1.58,1.55,1.57,51309,1.58,1.58,1.55,1.57,51309,0.0,1.0
2013-10-17,1.6,1.64,1.59,1.59,120295,1.6,1.64,1.59,1.59,120295,0.0,1.0
2013-10-18,1.61,1.67,1.6,1.6,99613,1.61,1.67,1.6,1.6,99613,0.0,1.0
2013-10-21,1.61,1.66,1.61,1.62,22369,1.61,1.66,1.61,1.62,22369,0.0,1.0
2013-10-22,1.62,1.63,1.6,1.61,25780,1.62,1.63,1.6,1.61,25780,0.0,1.0
2013-10-23,1.59,1.615,1.58,1.61,45519,1.59,1.615,1.58,1.61,45519,0.0,1.0
2013-10-24,1.58,1.59,1.55,1.58,35880,1.58,1.59,1.55,1.58,35880,0.0,1.0
2013-10-25,1.56,1.6096,1.55,1.58,36588,1.56,1.6096,1.55,1.58,36588,0.0,1.0
2013-10-28,1.7,1.74,1.63,1.69,327128,1.7,1.74,1.63,1.69,327128,0.0,1.0
2013-10-29,1.91,2.01,1.8,1.92,1106513,1.91,2.01,1.8,1.92,1106513,0.0,1.0
2013-10-30,1.89,1.94,1.87,1.91,261607,1.89,1.94,1.87,1.91,261607,0.0,1.0
2013-10-31,1.91,1.93,1.85,1.89,157397,1.91,1.93,1.85,1.89,157397,0.0,1.0
2013-11-01,1.84,1.9199,1.8201,1.91,113287,1.84,1.9199,1.8201,1.91,113287,0.0,1.0
2013-11-04,1.84,1.89,1.8101,1.83,108294,1.84,1.89,1.8101,1.83,108294,0.0,1.0
2013-11-05,1.84,1.8425,1.8,1.84,52841,1.84,1.8425,1.8,1.84,52841,0.0,1.0
2013-11-06,1.82,1.84,1.8,1.83,72543,1.82,1.84,1.8,1.83,72543,0.0,1.0
2013-11-07,1.81,1.86,1.79,1.84,106591,1.81,1.86,1.79,1.84,106591,0.0,1.0
2013-11-08,1.85,1.86,1.79,1.8,50033,1.85,1.86,1.79,1.8,50033,0.0,1.0
2013-11-11,1.77,1.87,1.77,1.85,101175,1.77,1.87,1.77,1.85,101175,0.0,1.0
2013-11-12,1.8,1.9498,1.77,1.81,494857,1.8,1.9498,1.77,1.81,494857,0.0,1.0
2013-11-13,1.82,1.88,1.8,1.82,133000,1.82,1.88,1.8,1.82,133000,0.0,1.0
2013-11-14,1.75,1.84,1.72,1.82,305433,1.75,1.84,1.72,1.82,305433,0.0,1.0
2013-11-15,1.78,1.81,1.76,1.78,55167,1.78,1.81,1.76,1.78,55167,0.0,1.0
2013-11-18,1.8,1.8693,1.76,1.76,131945,1.8,1.8693,1.76,1.76,131945,0.0,1.0
2013-11-19,1.73,1.8396,1.72,1.78,100734,1.73,1.8396,1.72,1.78,100734,0.0,1.0
2013-11-20,1.74,1.77,1.71,1.75,27847,1.74,1.77,1.71,1.75,27847,0.0,1.0
2013-11-21,1.78,1.827,1.7201,1.75,82009,1.78,1.827,1.7201,1.75,82009,0.0,1.0
2013-11-22,1.84,1.87,1.8,1.8,226037,1.84,1.87,1.8,1.8,226037,0.0,1.0
2013-11-25,1.76,1.83,1.75,1.83,113167,1.76,1.83,1.75,1.83,113167,0.0,1.0
2013-11-26,1.75,1.79,1.74,1.7601,53654,1.75,1.79,1.74,1.7601,53654,0.0,1.0
2013-11-27,1.77,1.78,1.73,1.77,108429,1.77,1.78,1.73,1.77,108429,0.0,1.0
2013-11-29,1.81,1.81,1.76,1.76,70686,1.81,1.81,1.76,1.76,70686,0.0,1.0
2013-12-02,1.77,1.8,1.76,1.79,148133,1.77,1.8,1.76,1.79,148133,0.0,1.0
2013-12-03,1.8,1.8,1.73,1.77,80227,1.8,1.8,1.73,1.77,80227,0.0,1.0
2013-12-04,1.92,2.0,1.81,1.82,639524,1.92,2.0,1.81,1.82,639524,0.0,1.0
2013-12-05,1.89,1.9798,1.85,1.9,280039,1.89,1.9798,1.85,1.9,280039,0.0,1.0
2013-12-06,1.87,1.91,1.86,1.9,65302,1.87,1.91,1.86,1.9,65302,0.0,1.0
2013-12-09,1.82,1.89,1.8,1.86,228983,1.82,1.89,1.8,1.86,228983,0.0,1.0
2013-12-10,1.82,1.85,1.8,1.82,100922,1.82,1.85,1.8,1.82,100922,0.0,1.0
2013-12-11,1.76,1.82,1.76,1.81,178976,1.76,1.82,1.76,1.81,178976,0.0,1.0
2013-12-12,1.74,1.77,1.73,1.75,214475,1.74,1.77,1.73,1.75,214475,0.0,1.0
2013-12-13,1.72,1.79,1.71,1.73,135240,1.72,1.79,1.71,1.73,135240,0.0,1.0
2013-12-16,1.7303,1.7698,1.71,1.76,267394,1.7303,1.7698,1.71,1.76,267394,0.0,1.0
2013-12-17,1.74,1.76,1.71,1.76,58186,1.74,1.76,1.71,1.76,58186,0.0,1.0
2013-12-18,1.71,1.76,1.71,1.75,72846,1.71,1.76,1.71,1.75,72846,0.0,1.0
2013-12-19,1.68,1.76,1.68,1.73,177733,1.68,1.76,1.68,1.73,177733,0.0,1.0
2013-12-20,1.76,1.77,1.69,1.71,327324,1.76,1.77,1.69,1.71,327324,0.0,1.0
2013-12-23,1.75,1.78,1.74,1.76,100378,1.75,1.78,1.74,1.76,100378,0.0,1.0
2013-12-24,1.83,1.83,1.74,1.75,107407,1.83,1.83,1.74,1.75,107407,0.0,1.0
2013-12-26,1.83,1.88,1.76,1.85,374307,1.83,1.88,1.76,1.85,374307,0.0,1.0
2013-12-27,1.82,1.88,1.79,1.85,120033,1.82,1.88,1.79,1.85,120033,0.0,1.0
2013-12-30,1.85,1.9,1.8,1.8,260975,1.85,1.9,1.8,1.8,260975,0.0,1.0
2013-12-31,1.81,1.88,1.76,1.88,342318,1.81,1.88,1.76,1.88,342318,0.0,1.0
2014-01-02,1.85,1.889,1.8003,1.81,193337,1.85,1.889,1.8003,1.81,193337,0.0,1.0
2014-01-03,1.85,1.88,1.83,1.83,130661,1.85,1.88,1.83,1.83,130661,0.0,1.0
2014-01-06,2.08,2.09,1.87,1.88,1984686,2.08,2.09,1.87,1.88,1984686,0.0,1.0
2014-01-07,2.251,2.37,2.12,2.2,3371293,2.251,2.37,2.12,2.2,3371293,0.0,1.0
2014-01-08,2.26,2.3699,2.14,2.35,867784,2.26,2.3699,2.14,2.35,867784,0.0,1.0
2014-01-09,2.36,2.48,2.27,2.4,1196518,2.36,2.48,2.27,2.4,1196518,0.0,1.0
2014-01-10,2.14,2.4,2.12,2.4,855824,2.14,2.4,2.12,2.4,855824,0.0,1.0
2014-01-13,2.02,2.2,2.0,2.14,771787,2.02,2.2,2.0,2.14,771787,0.0,1.0
2014-01-14,2.11,2.18,2.01,2.01,492527,2.11,2.18,2.01,2.01,492527,0.0,1.0
2014-01-15,2.24,2.26,2.11,2.12,781866,2.24,2.26,2.11,2.12,781866,0.0,1.0
2014-01-16,2.22,2.26,2.15,2.26,639819,2.22,2.26,2.15,2.26,639819,0.0,1.0
2014-01-17,2.17,2.2492,2.15,2.23,215028,2.17,2.2492,2.15,2.23,215028,0.0,1.0
2014-01-21,2.14,2.2,2.12,2.2,219682,2.14,2.2,2.12,2.2,219682,0.0,1.0
2014-01-22,2.23,2.24,2.12,2.17,401370,2.23,2.24,2.12,2.17,401370,0.0,1.0
2014-01-23,2.23,2.25,2.1501,2.25,485383,2.23,2.25,2.1501,2.25,485383,0.0,1.0
2014-01-24,2.06,2.21,2.05,2.19,399654,2.06,2.21,2.05,2.19,399654,0.0,1.0
2014-01-27,2.025,2.0899,1.96,2.05,308091,2.025,2.0899,1.96,2.05,308091,0.0,1.0
2014-01-28,2.12,2.2,1.98,1.98,258333,2.12,2.2,1.98,1.98,258333,0.0,1.0
2014-01-29,2.1,2.14,2.0565,2.08,169070,2.1,2.14,2.0565,2.08,169070,0.0,1.0
2014-01-30,2.15,2.1795,2.1198,2.15,207121,2.15,2.1795,2.1198,2.15,207121,0.0,1.0
2014-01-31,2.18,2.19,2.14,2.14,175017,2.18,2.19,2.14,2.14,175017,0.0,1.0
2014-02-03,2.19,2.2199,2.0901,2.19,313712,2.19,2.2199,2.0901,2.19,313712,0.0,1.0
2014-02-04,2.19,2.19,2.07,2.18,144981,2.19,2.19,2.07,2.18,144981,0.0,1.0
2014-02-05,2.06,2.18,2.0501,2.15,233607,2.06,2.18,2.0501,2.15,233607,0.0,1.0
2014-02-06,1.98,2.142,1.9603,2.08,348884,1.98,2.142,1.9603,2.08,348884,0.0,1.0
2014-02-07,2.04,2.1499,1.99,2.0,235308,2.04,2.1499,1.99,2.0,235308,0.0,1.0
2014-02-10,2.03,2.07,2.0,2.05,118482,2.03,2.07,2.0,2.05,118482,0.0,1.0
2014-02-11,2.02,2.09,2.0,2.04,151821,2.02,2.09,2.0,2.04,151821,0.0,1.0
2014-02-12,2.04,2.08,2.02,2.02,37520,2.04,2.08,2.02,2.02,37520,0.0,1.0
2014-02-13,2.04,2.07,2.01,2.01,64517,2.04,2.07,2.01,2.01,64517,0.0,1.0
2014-02-14,2.03,2.09,2.01,2.05,186026,2.03,2.09,2.01,2.05,186026,0.0,1.0
2014-02-18,2.07,2.08,2.0,2.01,146328,2.07,2.08,2.0,2.01,146328,0.0,1.0
2014-02-19,2.11,2.16,2.045,2.08,188609,2.11,2.16,2.045,2.08,188609,0.0,1.0
2014-02-20,2.15,2.15,2.09,2.09,61052,2.15,2.15,2.09,2.09,61052,0.0,1.0
2014-02-21,2.17,2.19,2.11,2.1399,141097,2.17,2.19,2.11,2.1399,141097,0.0,1.0
2014-02-24,2.18,2.19,2.14,2.19,168082,2.18,2.19,2.14,2.19,168082,0.0,1.0
2014-02-25,2.19,2.23,2.13,2.17,199602,2.19,2.23,2.13,2.17,199602,0.0,1.0
2014-02-26,2.18,2.22,2.15,2.21,72162,2.18,2.22,2.15,2.21,72162,0.0,1.0
2014-02-27,2.1204,2.2,2.09,2.15,186740,2.1204,2.2,2.09,2.15,186740,0.0,1.0
2014-02-28,2.1,2.156,2.1,2.11,75265,2.1,2.156,2.1,2.11,75265,0.0,1.0
2014-03-03,2.07,2.09,1.97,2.07,151222,2.07,2.09,1.97,2.07,151222,0.0,1.0
2014-03-04,2.12,2.14,2.09,2.1,68909,2.12,2.14,2.09,2.1,68909,0.0,1.0
2014-03-05,2.12,2.13,2.08,2.08,38982,2.12,2.13,2.08,2.08,38982,0.0,1.0
2014-03-06,2.04,2.11,2.03,2.1,239281,2.04,2.11,2.03,2.1,239281,0.0,1.0
2014-03-07,2.04,2.1,2.03,2.03,79642,2.04,2.1,2.03,2.03,79642,0.0,1.0
2014-03-10,2.07,2.09,2.04,2.05,92489,2.07,2.09,2.04,2.05,92489,0.0,1.0
2014-03-11,2.08,2.09,2.04,2.09,62517,2.08,2.09,2.04,2.09,62517,0.0,1.0
2014-03-12,2.08,2.09,2.03,2.05,49937,2.08,2.09,2.03,2.05,49937,0.0,1.0
2014-03-13,2.05,2.08,2.02,2.07,127463,2.05,2.08,2.02,2.07,127463,0.0,1.0
2014-03-14,2.02,2.06,2.01,2.0501,200587,2.02,2.06,2.01,2.0501,200587,0.0,1.0
2014-03-17,2.01,2.05,2.01,2.02,94922,2.01,2.05,2.01,2.02,94922,0.0,1.0
2014-03-18,2.049,2.054,2.01,2.01,60813,2.049,2.054,2.01,2.01,60813,0.0,1.0
2014-03-19,2.08,2.12,2.03,2.05,177196,2.08,2.12,2.03,2.05,177196,0.0,1.0
2014-03-20,2.1,2.11,2.06,2.06,120325,2.1,2.11,2.06,2.06,120325,0.0,1.0
2014-03-21,2.07,2.13,2.05,2.1,76592,2.07,2.13,2.05,2.1,76592,0.0,1.0
2014-03-24,2.04,2.0999,2.02,2.09,42268,2.04,2.0999,2.02,2.09,42268,0.0,1.0
2014-03-25,2.02,2.08,2.02,2.03,24691,2.02,2.08,2.02,2.03,24691,0.0,1.0
2014-03-26,2.01,2.0499,2.01,2.02,44212,2.01,2.0499,2.01,2.02,44212,0.0,1.0
2014-03-27,1.99,2.02,1.97,2.02,119521,1.99,2.02,1.97,2.02,119521,0.0,1.0
2014-03-28,2.01,2.09,1.993,2.01,71921,2.01,2.09,1.993,2.01,71921,0.0,1.0
2014-03-31,2.07,2.1,2.009,2.01,83567,2.07,2.1,2.009,2.01,83567,0.0,1.0
2014-04-01,2.04,2.09,2.02,2.02,41594,2.04,2.09,2.02,2.02,41594,0.0,1.0
2014-04-02,2.03,2.07,2.0,2.04,132654,2.03,2.07,2.0,2.04,132654,0.0,1.0
2014-04-03,2.02,2.0699,2.01,2.04,36254,2.02,2.0699,2.01,2.04,36254,0.0,1.0
2014-04-04,2.1199,2.18,2.08,2.14,435203,2.1199,2.18,2.08,2.14,435203,0.0,1.0
2014-04-07,2.04,2.15,2.02,2.13,248008,2.04,2.15,2.02,2.13,248008,0.0,1.0
2014-04-08,2.09,2.09,2.03,2.0498,51593,2.09,2.09,2.03,2.0498,51593,0.0,1.0
2014-04-09,2.07,2.12,2.06,2.07,41798,2.07,2.12,2.06,2.07,41798,0.0,1.0
2014-04-10,2.05,2.1,2.04,2.07,78509,2.05,2.1,2.04,2.07,78509,0.0,1.0
2014-04-11,2.1,2.13,2.0,2.02,125471,2.1,2.13,2.0,2.02,125471,0.0,1.0
2014-04-14,2.03,2.15,2.03,2.12,91457,2.03,2.15,2.03,2.12,91457,0.0,1.0
2014-04-15,2.02,2.07,2.01,2.04,56079,2.02,2.07,2.01,2.04,56079,0.0,1.0
2014-04-16,2.03,2.06,2.0,2.01,51355,2.03,2.06,2.0,2.01,51355,0.0,1.0
2014-04-17,2.07,2.07,2.03,2.03,17762,2.07,2.07,2.03,2.03,17762,0.0,1.0
2014-04-21,2.08,2.1,2.0501,2.09,53292,2.08,2.1,2.0501,2.09,53292,0.0,1.0
2014-04-22,2.12,2.13,2.05,2.07,63588,2.12,2.13,2.05,2.07,63588,0.0,1.0
2014-04-23,2.13,2.14,2.07,2.07,62524,2.13,2.14,2.07,2.07,62524,0.0,1.0
2014-04-24,2.06,2.15,2.03,2.13,103504,2.06,2.15,2.03,2.13,103504,0.0,1.0
2014-04-25,2.05,2.0999,2.03,2.0501,43279,2.05,2.0999,2.03,2.0501,43279,0.0,1.0
2014-04-28,2.01,2.1,2.0,2.04,75974,2.01,2.1,2.0,2.04,75974,0.0,1.0
2014-04-29,2.0,2.07,2.0,2.0,58368,2.0,2.07,2.0,2.0,58368,0.0,1.0
2014-04-30,2.02,2.04,2.0,2.01,16855,2.02,2.04,2.0,2.01,16855,0.0,1.0
2014-05-01,1.99,2.04,1.99,2.0,50807,1.99,2.04,1.99,2.0,50807,0.0,1.0
2014-05-02,1.93,2.0299,1.93,2.0,106496,1.93,2.0299,1.93,2.0,106496,0.0,1.0
2014-05-05,2.01,2.01,1.91,1.92,106427,2.01,2.01,1.91,1.92,106427,0.0,1.0
2014-05-06,2.0,2.05,1.96,2.0,95195,2.0,2.05,1.96,2.0,95195,0.0,1.0
2014-05-07,1.96,2.04,1.94,2.01,46607,1.96,2.04,1.94,2.01,46607,0.0,1.0
2014-05-08,1.9,2.02,1.9,1.94,150810,1.9,2.02,1.9,1.94,150810,0.0,1.0
2014-05-09,1.94,2.0,1.9,1.9,59234,1.94,2.0,1.9,1.9,59234,0.0,1.0
2014-05-12,1.95,1.99,1.9317,1.95,68479,1.95,1.99,1.9317,1.95,68479,0.0,1.0
2014-05-13,1.98,2.05,1.96,2.05,147122,1.98,2.05,1.96,2.05,147122,0.0,1.0
2014-05-14,1.93,1.99,1.92,1.94,110192,1.93,1.99,1.92,1.94,110192,0.0,1.0
2014-05-15,1.9,1.94,1.9,1.91,124695,1.9,1.94,1.9,1.91,124695,0.0,1.0
2014-05-16,1.9,1.9193,1.9,1.9001,35789,1.9,1.9193,1.9,1.9001,35789,0.0,1.0
2014-05-19,1.8,1.94,1.76,1.9,131000,1.8,1.94,1.76,1.9,131000,0.0,1.0
2014-05-20,1.78,1.87,1.76,1.8,150362,1.78,1.87,1.76,1.8,150362,0.0,1.0
2014-05-21,1.75,1.8199,1.73,1.78,163522,1.75,1.8199,1.73,1.78,163522,0.0,1.0
2014-05-22,1.75,1.79,1.74,1.75,92233,1.75,1.79,1.74,1.75,92233,0.0,1.0
2014-05-23,1.81,1.84,1.76,1.76,108403,1.81,1.84,1.76,1.76,108403,0.0,1.0
2014-05-27,1.8,1.85,1.78,1.82,206823,1.8,1.85,1.78,1.82,206823,0.0,1.0
2014-05-28,1.79,1.88,1.79,1.82,592798,1.79,1.88,1.79,1.82,592798,0.0,1.0
2014-05-29,2.01,2.13,1.8,1.8,1466923,2.01,2.13,1.8,1.8,1466923,0.0,1.0
2014-05-30,2.13,2.15,2.0,2.05,544154,2.13,2.15,2.0,2.05,544154,0.0,1.0
2014-06-02,2.18,2.2,2.09,2.15,362984,2.18,2.2,2.09,2.15,362984,0.0,1.0
2014-06-03,2.24,2.24,2.15,2.2,265797,2.24,2.24,2.15,2.2,265797,0.0,1.0
2014-06-04,2.17,2.24,2.11,2.24,246513,2.17,2.24,2.11,2.24,246513,0.0,1.0
2014-06-05,2.16,2.2,2.1,2.19,201936,2.16,2.2,2.1,2.19,201936,0.0,1.0
2014-06-06,2.15,2.18,2.14,2.18,103300,2.15,2.18,2.14,2.18,103300,0.0,1.0
2014-06-09,2.14,2.2,2.11,2.15,116366,2.14,2.2,2.11,2.15,116366,0.0,1.0
2014-06-10,2.15,2.17,2.11,2.15,56308,2.15,2.17,2.11,2.15,56308,0.0,1.0
2014-06-11,2.12,2.17,2.1,2.15,129925,2.12,2.17,2.1,2.15,129925,0.0,1.0
2014-06-12,2.01,2.14,2.01,2.13,253343,2.01,2.14,2.01,2.13,253343,0.0,1.0
2014-06-13,2.02,2.08,1.995,2.01,339614,2.02,2.08,1.995,2.01,339614,0.0,1.0
2014-06-16,2.02,2.04,2.0,2.02,55296,2.02,2.04,2.0,2.02,55296,0.0,1.0
2014-06-17,2.03,2.05,2.0,2.0,65205,2.03,2.05,2.0,2.0,65205,0.0,1.0
2014-06-18,2.05,2.06,2.01,2.03,63420,2.05,2.06,2.01,2.03,63420,0.0,1.0
2014-06-19,2.02,2.08,1.97,2.07,114468,2.02,2.08,1.97,2.07,114468,0.0,1.0
2014-06-20,2.04,2.05,2.02,2.03,91361,2.04,2.05,2.02,2.03,91361,0.0,1.0
2014-06-23,2.05,2.08,2.0299,2.08,99838,2.05,2.08,2.0299,2.08,99838,0.0,1.0
2014-06-24,2.0,2.07,1.9982,2.07,174352,2.0,2.07,1.9982,2.07,174352,0.0,1.0
2014-06-25,2.02,2.05,2.0,2.0,60531,2.02,2.05,2.0,2.0,60531,0.0,1.0
2014-06-26,1.99,2.03,1.97,2.03,167638,1.99,2.03,1.97,2.03,167638,0.0,1.0
2014-06-27,2.02,2.07,1.985,2.0,162908,2.02,2.07,1.985,2.0,162908,0.0,1.0
2014-06-30,2.11,2.13,2.04,2.04,301144,2.11,2.13,2.04,2.04,301144,0.0,1.0
2014-07-01,2.07,2.15,2.07,2.13,206313,2.07,2.15,2.07,2.13,206313,0.0,1.0
2014-07-02,2.1,2.15,2.1,2.1,138773,2.1,2.15,2.1,2.1,138773,0.0,1.0
2014-07-03,2.105,2.14,2.1,2.1,42665,2.105,2.14,2.1,2.1,42665,0.0,1.0
2014-07-07,2.11,2.13,2.1,2.11,59564,2.11,2.13,2.1,2.11,59564,0.0,1.0
2014-07-08,2.11,2.12,2.05,2.12,137930,2.11,2.12,2.05,2.12,137930,0.0,1.0
2014-07-09,2.11,2.13,2.05,2.08,68833,2.11,2.13,2.05,2.08,68833,0.0,1.0
2014-07-10,2.08,2.12,2.05,2.07,93344,2.08,2.12,2.05,2.07,93344,0.0,1.0
2014-07-11,2.05,2.11,2.02,2.09,134268,2.05,2.11,2.02,2.09,134268,0.0,1.0
2014-07-14,2.1,2.12,2.05,2.07,192798,2.1,2.12,2.05,2.07,192798,0.0,1.0
2014-07-15,2.1,2.11,2.07,2.09,119035,2.1,2.11,2.07,2.09,119035,0.0,1.0
2014-07-16,2.13,2.15,2.045,2.09,161645,2.13,2.15,2.045,2.09,161645,0.0,1.0
2014-07-17,2.08,2.13,2.06,2.1208,131331,2.08,2.13,2.06,2.1208,131331,0.0,1.0
2014-07-18,2.1,2.12,2.02,2.06,164085,2.1,2.12,2.02,2.06,164085,0.0,1.0
2014-07-21,2.1,2.12,2.1,2.1,159260,2.1,2.12,2.1,2.1,159260,0.0,1.0
2014-07-22,2.15,2.22,2.09,2.09,388473,2.15,2.22,2.09,2.09,388473,0.0,1.0
2014-07-23,2.1399,2.19,2.11,2.17,22821,2.1399,2.19,2.11,2.17,22821,0.0,1.0
2014-07-24,2.1103,2.18,2.11,2.18,114614,2.1103,2.18,2.11,2.18,114614,0.0,1.0
2014-07-25,2.1,2.119,2.1,2.1,74737,2.1,2.119,2.1,2.1,74737,0.0,1.0
2014-07-28,2.07,2.1,2.04,2.08,136661,2.07,2.1,2.04,2.08,136661,0.0,1.0
2014-07-29,2.11,2.12,2.08,2.0999,34948,2.11,2.12,2.08,2.0999,34948,0.0,1.0
2014-07-30,2.05,2.13,2.03,2.1101,118605,2.05,2.13,2.03,2.1101,118605,0.0,1.0
2014-07-31,2.04,2.1,1.96,2.02,307918,2.04,2.1,1.96,2.02,307918,0.0,1.0
2014-08-01,2.0,2.04,1.9895,2.03,47070,2.0,2.04,1.9895,2.03,47070,0.0,1.0
2014-08-04,2.0,2.0301,1.98,2.0,64897,2.0,2.0301,1.98,2.0,64897,0.0,1.0
2014-08-05,1.98,2.0296,1.98,1.994,84446,1.98,2.0296,1.98,1.994,84446,0.0,1.0
2014-08-06,1.87,2.1,1.87,1.99,2185821,1.87,2.1,1.87,1.99,2185821,0.0,1.0
2014-08-07,1.84,1.9099,1.78,1.87,323739,1.84,1.9099,1.78,1.87,323739,0.0,1.0
2014-08-08,1.9,1.91,1.81,1.82,206182,1.9,1.91,1.81,1.82,206182,0.0,1.0
2014-08-11,1.92,1.97,1.9,1.93,85109,1.92,1.97,1.9,1.93,85109,0.0,1.0
2014-08-12,1.92,1.941,1.85,1.9201,85831,1.92,1.941,1.85,1.9201,85831,0.0,1.0
2014-08-13,1.92,1.95,1.86,1.95,51797,1.92,1.95,1.86,1.95,51797,0.0,1.0
2014-08-14,1.89,1.9068,1.86,1.9068,66070,1.89,1.9068,1.86,1.9068,66070,0.0,1.0
2014-08-15,1.91,1.91,1.85,1.8601,93328,1.91,1.91,1.85,1.8601,93328,0.0,1.0
2014-08-18,1.83,1.9,1.83,1.9,193418,1.83,1.9,1.83,1.9,193418,0.0,1.0
2014-08-19,1.84,1.87,1.82,1.82,77946,1.84,1.87,1.82,1.82,77946,0.0,1.0
2014-08-20,1.84,1.8888,1.828,1.85,104323,1.84,1.8888,1.828,1.85,104323,0.0,1.0
2014-08-21,1.8436,1.8899,1.83,1.8899,23136,1.8436,1.8899,1.83,1.8899,23136,0.0,1.0
2014-08-22,1.75,1.89,1.72,1.83,410334,1.75,1.89,1.72,1.83,410334,0.0,1.0
2014-08-25,1.75,1.79,1.75,1.75,162378,1.75,1.79,1.75,1.75,162378,0.0,1.0
2014-08-26,1.74,1.77,1.712,1.76,156795,1.74,1.77,1.712,1.76,156795,0.0,1.0
2014-08-27,1.77,1.79,1.72,1.72,141478,1.77,1.79,1.72,1.72,141478,0.0,1.0
2014-08-28,1.78,1.8101,1.74,1.75,549418,1.78,1.8101,1.74,1.75,549418,0.0,1.0
2014-08-29,1.8,1.83,1.7503,1.8,439945,1.8,1.83,1.7503,1.8,439945,0.0,1.0
2014-09-02,1.88,1.9,1.76,1.76,320024,1.88,1.9,1.76,1.76,320024,0.0,1.0
2014-09-03,1.86,1.92,1.84,1.9,115264,1.86,1.92,1.84,1.9,115264,0.0,1.0
2014-09-04,1.828,1.87,1.773,1.8501,136667,1.828,1.87,1.773,1.8501,136667,0.0,1.0
2014-09-05,1.85,1.855,1.8,1.8,92628,1.85,1.855,1.8,1.8,92628,0.0,1.0
2014-09-08,2.0,2.04,1.84,1.86,415882,2.0,2.04,1.84,1.86,415882,0.0,1.0
2014-09-09,2.05,2.07,1.88,2.02,876614,2.05,2.07,1.88,2.02,876614,0.0,1.0
2014-09-10,2.14,2.351,2.085,2.1,3422741,2.14,2.351,2.085,2.1,3422741,0.0,1.0
2014-09-11,2.08,2.17,2.04,2.17,335410,2.08,2.17,2.04,2.17,335410,0.0,1.0
2014-09-12,2.14,2.24,2.1021,2.17,537207,2.14,2.24,2.1021,2.17,537207,0.0,1.0
2014-09-15,2.32,2.45,2.18,2.23,2557452,2.32,2.45,2.18,2.23,2557452,0.0,1.0
2014-09-16,2.17,2.32,2.16,2.3,568593,2.17,2.32,2.16,2.3,568593,0.0,1.0
2014-09-17,2.15,2.26,2.11,2.2,381591,2.15,2.26,2.11,2.2,381591,0.0,1.0
2014-09-18,2.08,2.22,2.06,2.14,320782,2.08,2.22,2.06,2.14,320782,0.0,1.0
2014-09-19,2.02,2.15,1.99,2.12,414037,2.02,2.15,1.99,2.12,414037,0.0,1.0
2014-09-22,2.0,2.03,1.85,2.02,950844,2.0,2.03,1.85,2.02,950844,0.0,1.0
2014-09-23,1.83,2.0,1.8,2.0,551784,1.83,2.0,1.8,2.0,551784,0.0,1.0
2014-09-24,1.88,1.92,1.81,1.82,272513,1.88,1.92,1.81,1.82,272513,0.0,1.0
2014-09-25,1.83,1.93,1.8,1.89,261395,1.83,1.93,1.8,1.89,261395,0.0,1.0
2014-09-26,1.9,1.91,1.8,1.85,208167,1.9,1.91,1.8,1.85,208167,0.0,1.0
2014-09-29,1.84,1.86,1.8,1.82,197677,1.84,1.86,1.8,1.82,197677,0.0,1.0
2014-09-30,1.8,1.83,1.77,1.82,238600,1.8,1.83,1.77,1.82,238600,0.0,1.0
2014-10-01,1.78,1.8,1.76,1.79,154431,1.78,1.8,1.76,1.79,154431,0.0,1.0
2014-10-02,1.74,1.86,1.67,1.81,330295,1.74,1.86,1.67,1.81,330295,0.0,1.0
2014-10-03,1.75,1.8288,1.74,1.75,99502,1.75,1.8288,1.74,1.75,99502,0.0,1.0
2014-10-06,1.74,1.8401,1.72,1.84,258970,1.74,1.8401,1.72,1.84,258970,0.0,1.0
2014-10-07,1.68,1.77,1.66,1.77,233146,1.68,1.77,1.66,1.77,233146,0.0,1.0
2014-10-08,1.669,1.682,1.61,1.68,123527,1.669,1.682,1.61,1.68,123527,0.0,1.0
2014-10-09,1.6184,1.68,1.6,1.68,90918,1.6184,1.68,1.6,1.68,90918,0.0,1.0
2014-10-10,1.55,1.62,1.54,1.6,278446,1.55,1.62,1.54,1.6,278446,0.0,1.0
2014-10-13,1.588,1.61,1.525,1.53,113072,1.588,1.61,1.525,1.53,113072,0.0,1.0
2014-10-14,1.57,1.61,1.55,1.6,83056,1.57,1.61,1.55,1.6,83056,0.0,1.0
2014-10-15,1.5532,1.611,1.55,1.57,54956,1.5532,1.611,1.55,1.57,54956,0.0,1.0
2014-10-16,1.6,1.64,1.51,1.55,131726,1.6,1.64,1.51,1.55,131726,0.0,1.0
2014-10-17,1.61,1.7,1.61,1.65,173383,1.61,1.7,1.61,1.65,173383,0.0,1.0
2014-10-20,1.6299,1.637,1.6,1.61,26261,1.6299,1.637,1.6,1.61,26261,0.0,1.0
2014-10-21,1.78,1.87,1.6868,1.69,623194,1.78,1.87,1.6868,1.69,623194,0.0,1.0
2014-10-22,1.67,1.8,1.67,1.76,189895,1.67,1.8,1.67,1.76,189895,0.0,1.0
2014-10-23,1.66,1.711,1.63,1.67,117385,1.66,1.711,1.63,1.67,117385,0.0,1.0
2014-10-24,1.7,1.7,1.65,1.65,93941,1.7,1.7,1.65,1.65,93941,0.0,1.0
2014-10-27,1.66,1.7,1.65,1.7,64621,1.66,1.7,1.65,1.7,64621,0.0,1.0
2014-10-28,1.73,1.8,1.66,1.66,54686,1.73,1.8,1.66,1.66,54686,0.0,1.0
2014-10-29,1.74,1.75,1.7,1.74,53264,1.74,1.75,1.7,1.74,53264,0.0,1.0
2014-10-30,1.75,1.75,1.72,1.72,47246,1.75,1.75,1.72,1.72,47246,0.0,1.0
2014-10-31,1.74,1.7999,1.73,1.75,133580,1.74,1.7999,1.73,1.75,133580,0.0,1.0
2014-11-03,1.74,1.79,1.73,1.74,53768,1.74,1.79,1.73,1.74,53768,0.0,1.0
2014-11-04,1.72,1.79,1.7,1.79,68376,1.72,1.79,1.7,1.79,68376,0.0,1.0
2014-11-05,1.71,1.77,1.68,1.75,86214,1.71,1.77,1.68,1.75,86214,0.0,1.0
2014-11-06,1.71,1.74,1.65,1.6948,112366,1.71,1.74,1.65,1.6948,112366,0.0,1.0
2014-11-07,1.7,1.75,1.68,1.73,83217,1.7,1.75,1.68,1.73,83217,0.0,1.0
2014-11-10,1.67,1.75,1.65,1.71,134640,1.67,1.75,1.65,1.71,134640,0.0,1.0
2014-11-11,1.64,1.7,1.6316,1.67,84138,1.64,1.7,1.6316,1.67,84138,0.0,1.0
2014-11-12,1.62,1.699,1.61,1.65,105121,1.62,1.699,1.61,1.65,105121,0.0,1.0
2014-11-13,1.59,1.6699,1.59,1.62,136432,1.59,1.6699,1.59,1.62,136432,0.0,1.0
2014-11-14,1.6,1.68,1.6,1.68,146820,1.6,1.68,1.6,1.68,146820,0.0,1.0
2014-11-17,1.53,1.654,1.49,1.61,226708,1.53,1.654,1.49,1.61,226708,0.0,1.0
2014-11-18,1.6,1.6,1.5,1.5,195404,1.6,1.6,1.5,1.5,195404,0.0,1.0
2014-11-19,1.57,1.6,1.55,1.6,68637,1.57,1.6,1.55,1.6,68637,0.0,1.0
2014-11-20,1.55,1.61,1.52,1.58,154179,1.55,1.61,1.52,1.58,154179,0.0,1.0
2014-11-21,1.57,1.6,1.52,1.6,118799,1.57,1.6,1.52,1.6,118799,0.0,1.0
2014-11-24,1.57,1.63,1.5501,1.59,85302,1.57,1.63,1.5501,1.59,85302,0.0,1.0
2014-11-25,1.57,1.63,1.55,1.58,170718,1.57,1.63,1.55,1.58,170718,0.0,1.0
2014-11-26,1.62,1.63,1.589,1.6,147621,1.62,1.63,1.589,1.6,147621,0.0,1.0
2014-11-28,1.58,1.63,1.57,1.62,48279,1.58,1.63,1.57,1.62,48279,0.0,1.0
2014-12-01,1.56,1.6,1.51,1.58,157267,1.56,1.6,1.51,1.58,157267,0.0,1.0
2014-12-02,1.57,1.6,1.52,1.56,72647,1.57,1.6,1.52,1.56,72647,0.0,1.0
2014-12-03,1.52,1.57,1.51,1.55,94628,1.52,1.57,1.51,1.55,94628,0.0,1.0
2014-12-04,1.54,1.5499,1.4928,1.52,64389,1.54,1.5499,1.4928,1.52,64389,0.0,1.0
2014-12-05,1.55,1.55,1.488,1.52,127909,1.55,1.55,1.488,1.52,127909,0.0,1.0
2014-12-08,1.49,1.54,1.47,1.54,85624,1.49,1.54,1.47,1.54,85624,0.0,1.0
2014-12-09,1.52,1.52,1.42,1.46,141372,1.52,1.52,1.42,1.46,141372,0.0,1.0
2014-12-10,1.57,1.6099,1.529,1.53,157980,1.57,1.6099,1.529,1.53,157980,0.0,1.0
2014-12-11,1.55,1.61,1.52,1.54,80625,1.55,1.61,1.52,1.54,80625,0.0,1.0
2014-12-12,1.6,1.6,1.52,1.55,37688,1.6,1.6,1.52,1.55,37688,0.0,1.0
2014-12-15,1.6,1.61,1.55,1.61,94356,1.6,1.61,1.55,1.61,94356,0.0,1.0
2014-12-16,1.59,1.61,1.54,1.56,90302,1.59,1.61,1.54,1.56,90302,0.0,1.0
2014-12-17,1.6,1.65,1.52,1.6,251660,1.6,1.65,1.52,1.6,251660,0.0,1.0
2014-12-18,1.65,1.67,1.605,1.63,121653,1.65,1.67,1.605,1.63,121653,0.0,1.0
2014-12-19,1.63,1.67,1.62,1.65,108600,1.63,1.67,1.62,1.65,108600,0.0,1.0
2014-12-22,1.66,1.69,1.61,1.61,109367,1.66,1.69,1.61,1.61,109367,0.0,1.0
2014-12-23,1.66,1.69,1.6486,1.69,93934,1.66,1.69,1.6486,1.69,93934,0.0,1.0
2014-12-24,1.67,1.72,1.65,1.69,175753,1.67,1.72,1.65,1.69,175753,0.0,1.0
2014-12-26,1.7,1.72,1.68,1.68,31468,1.7,1.72,1.68,1.68,31468,0.0,1.0
2014-12-29,1.68,1.73,1.65,1.68,103523,1.68,1.73,1.65,1.68,103523,0.0,1.0
2014-12-30,1.57,1.67,1.52,1.64,170941,1.57,1.67,1.52,1.64,170941,0.0,1.0
2014-12-31,1.61,1.65,1.58,1.58,304015,1.61,1.65,1.58,1.58,304015,0.0,1.0
2015-01-02,1.62,1.64,1.55,1.62,57729,1.62,1.64,1.55,1.62,57729,0.0,1.0
2015-01-05,1.61,1.62,1.57,1.61,31928,1.61,1.62,1.57,1.61,31928,0.0,1.0
2015-01-06,1.59,1.61,1.5499,1.59,69122,1.59,1.61,1.5499,1.59,69122,0.0,1.0
2015-01-07,1.6,1.61,1.58,1.58,36923,1.6,1.61,1.58,1.58,36923,0.0,1.0
2015-01-08,1.62,1.62,1.6,1.62,65632,1.62,1.62,1.6,1.62,65632,0.0,1.0
2015-01-09,1.655,1.67,1.6,1.6,118421,1.655,1.67,1.6,1.6,118421,0.0,1.0
2015-01-12,1.77,1.83,1.66,1.67,847856,1.77,1.83,1.66,1.67,847856,0.0,1.0
2015-01-13,1.69,1.8,1.65,1.8,153873,1.69,1.8,1.65,1.8,153873,0.0,1.0
2015-01-14,1.62,1.69,1.6,1.66,154680,1.62,1.69,1.6,1.66,154680,0.0,1.0
2015-01-15,1.57,1.62,1.55,1.61,132909,1.57,1.62,1.55,1.61,132909,0.0,1.0
2015-01-16,1.66,1.66,1.6,1.6,91488,1.66,1.66,1.6,1.6,91488,0.0,1.0
2015-01-20,1.71,1.76,1.64,1.64,245397,1.71,1.76,1.64,1.64,245397,0.0,1.0
2015-01-21,1.69,1.74,1.65,1.68,114445,1.69,1.74,1.65,1.68,114445,0.0,1.0
2015-01-22,1.72,1.72,1.67,1.67,95196,1.72,1.72,1.67,1.67,95196,0.0,1.0
2015-01-23,1.76,1.77,1.69,1.69,194382,1.76,1.77,1.69,1.69,194382,0.0,1.0
2015-01-26,1.78,1.8,1.7,1.75,130722,1.78,1.8,1.7,1.75,130722,0.0,1.0
2015-01-27,1.87,1.93,1.7901,1.82,479659,1.87,1.93,1.7901,1.82,479659,0.0,1.0
2015-01-28,2.09,2.23,1.99,2.0,2313945,2.09,2.23,1.99,2.0,2313945,0.0,1.0
2015-01-29,2.03,2.09,1.92,2.05,563069,2.03,2.09,1.92,2.05,563069,0.0,1.0
2015-01-30,1.97,2.04,1.9203,2.01,220149,1.97,2.04,1.9203,2.01,220149,0.0,1.0
2015-02-02,1.94,2.02,1.9,2.0,109724,1.94,2.02,1.9,2.0,109724,0.0,1.0
2015-02-03,1.97,2.01,1.9301,1.95,197960,1.97,2.01,1.9301,1.95,197960,0.0,1.0
2015-02-04,1.96,2.07,1.96,2.0,306239,1.96,2.07,1.96,2.0,306239,0.0,1.0
2015-02-05,1.95,2.0,1.95,1.99,117945,1.95,2.0,1.95,1.99,117945,0.0,1.0
2015-02-06,1.9816,2.01,1.933,2.0,166935,1.9816,2.01,1.933,2.0,166935,0.0,1.0
2015-02-09,1.95,2.0,1.92,1.98,109304,1.95,2.0,1.92,1.98,109304,0.0,1.0
2015-02-10,1.95,1.98,1.9,1.98,98132,1.95,1.98,1.9,1.98,98132,0.0,1.0
2015-02-11,1.97,1.99,1.9,1.96,161887,1.97,1.99,1.9,1.96,161887,0.0,1.0
2015-02-12,2.0,2.01,1.9395,2.0,128523,2.0,2.01,1.9395,2.0,128523,0.0,1.0
2015-02-13,2.07,2.08,1.96,2.04,246142,2.07,2.08,1.96,2.04,246142,0.0,1.0
2015-02-17,2.15,2.21,2.0801,2.13,651922,2.15,2.21,2.0801,2.13,651922,0.0,1.0
2015-02-18,2.25,2.31,2.15,2.18,821282,2.25,2.31,2.15,2.18,821282,0.0,1.0
2015-02-19,2.26,2.27,2.19,2.26,337291,2.26,2.27,2.19,2.26,337291,0.0,1.0
2015-02-20,2.22,2.26,2.17,2.25,211613,2.22,2.26,2.17,2.25,211613,0.0,1.0
2015-02-23,2.16,2.2,2.15,2.18,178016,2.16,2.2,2.15,2.18,178016,0.0,1.0
2015-02-24,2.24,2.26,2.13,2.15,275737,2.24,2.26,2.13,2.15,275737,0.0,1.0
2015-02-25,2.33,2.44,2.21,2.26,518233,2.33,2.44,2.21,2.26,518233,0.0,1.0
2015-02-26,2.39,2.43,2.29,2.33,403372,2.39,2.43,2.29,2.33,403372,0.0,1.0
2015-02-27,2.355,2.4,2.32,2.39,156856,2.355,2.4,2.32,2.39,156856,0.0,1.0
2015-03-02,2.4,2.4,2.3,2.35,219910,2.4,2.4,2.3,2.35,219910,0.0,1.0
2015-03-03,2.37,2.4499,2.35,2.38,252472,2.37,2.4499,2.35,2.38,252472,0.0,1.0
2015-03-04,2.31,2.37,2.26,2.37,291593,2.31,2.37,2.26,2.37,291593,0.0,1.0
2015-03-05,2.32,2.34,2.28,2.32,105129,2.32,2.34,2.28,2.32,105129,0.0,1.0
2015-03-06,2.3,2.36,2.2607,2.3,78088,2.3,2.36,2.2607,2.3,78088,0.0,1.0
2015-03-09,2.25,2.29,2.03,2.29,498048,2.25,2.29,2.03,2.29,498048,0.0,1.0
2015-03-10,2.19,2.25,2.16,2.25,85193,2.19,2.25,2.16,2.25,85193,0.0,1.0
2015-03-11,2.2,2.27,2.17,2.19,152088,2.2,2.27,2.17,2.19,152088,0.0,1.0
2015-03-12,2.3,2.3,2.2,2.26,187434,2.3,2.3,2.2,2.26,187434,0.0,1.0
2015-03-13,2.26,2.34,2.16,2.32,241916,2.26,2.34,2.16,2.32,241916,0.0,1.0
2015-03-16,2.3,2.31,2.2,2.25,148516,2.3,2.31,2.2,2.25,148516,0.0,1.0
2015-03-17,2.32,2.3399,2.22,2.28,117273,2.32,2.3399,2.22,2.28,117273,0.0,1.0
2015-03-18,2.33,2.35,2.2299,2.28,178133,2.33,2.35,2.2299,2.28,178133,0.0,1.0
2015-03-19,2.42,2.45,2.31,2.36,395786,2.42,2.45,2.31,2.36,395786,0.0,1.0
2015-03-20,2.45,2.45,2.37,2.45,157323,2.45,2.45,2.37,2.45,157323,0.0,1.0
2015-03-23,2.67,2.67,2.4,2.4,925331,2.67,2.67,2.4,2.4,925331,0.0,1.0
2015-03-24,2.66,2.69,2.58,2.67,386877,2.66,2.69,2.58,2.67,386877,0.0,1.0
2015-03-25,2.62,2.73,2.58,2.68,459689,2.62,2.73,2.58,2.68,459689,0.0,1.0
2015-03-26,2.67,2.7,2.58,2.64,216043,2.67,2.7,2.58,2.64,216043,0.0,1.0
2015-03-27,2.7,2.74,2.63,2.68,182074,2.7,2.74,2.63,2.68,182074,0.0,1.0
2015-03-30,2.71,2.76,2.66,2.7,328202,2.71,2.76,2.66,2.7,328202,0.0,1.0
2015-03-31,2.75,2.76,2.6201,2.69,152932,2.75,2.76,2.6201,2.69,152932,0.0,1.0
2015-04-01,2.77,2.83,2.7,2.72,175921,2.77,2.83,2.7,2.72,175921,0.0,1.0
2015-04-02,2.94,3.0,2.8,2.83,882662,2.94,3.0,2.8,2.83,882662,0.0,1.0
2015-04-06,2.84,2.94,2.8,2.93,358722,2.84,2.94,2.8,2.93,358722,0.0,1.0
2015-04-07,2.8,2.879,2.7801,2.85,150830,2.8,2.879,2.7801,2.85,150830,0.0,1.0
2015-04-08,2.75,2.82,2.62,2.8,325245,2.75,2.82,2.62,2.8,325245,0.0,1.0
2015-04-09,2.71,2.8,2.71,2.72,143157,2.71,2.8,2.71,2.72,143157,0.0,1.0
2015-04-10,2.76,2.8,2.72,2.75,190256,2.76,2.8,2.72,2.75,190256,0.0,1.0
2015-04-13,2.82,2.84,2.77,2.77,132467,2.82,2.84,2.77,2.77,132467,0.0,1.0
2015-04-14,2.8,2.81,2.78,2.81,71341,2.8,2.81,2.78,2.81,71341,0.0,1.0
2015-04-15,2.8,2.8,2.75,2.8,184892,2.8,2.8,2.75,2.8,184892,0.0,1.0
2015-04-16,2.795,2.8,2.76,2.78,125347,2.795,2.8,2.76,2.78,125347,0.0,1.0
2015-04-17,2.73,2.77,2.7,2.76,233647,2.73,2.77,2.7,2.76,233647,0.0,1.0
2015-04-20,2.75,2.78,2.7,2.73,48963,2.75,2.78,2.7,2.73,48963,0.0,1.0
2015-04-21,2.77,2.778,2.71,2.73,67477,2.77,2.778,2.71,2.73,67477,0.0,1.0
2015-04-22,2.8,2.888,2.79,2.81,184061,2.8,2.888,2.79,2.81,184061,0.0,1.0
2015-04-23,2.81,2.87,2.73,2.79,79336,2.81,2.87,2.73,2.79,79336,0.0,1.0
2015-04-24,2.83,2.83,2.78,2.82,90880,2.83,2.83,2.78,2.82,90880,0.0,1.0
2015-04-27,2.82,2.83,2.8,2.83,85593,2.82,2.83,2.8,2.83,85593,0.0,1.0
2015-04-28,3.04,3.0699,2.84,2.85,1053435,3.04,3.0699,2.84,2.85,1053435,0.0,1.0
2015-04-29,3.08,3.16,2.97,3.06,464824,3.08,3.16,2.97,3.06,464824,0.0,1.0
2015-04-30,3.0,3.0801,2.91,3.08,406636,3.0,3.0801,2.91,3.08,406636,0.0,1.0
2015-05-01,2.98,3.03,2.94,3.03,373305,2.98,3.03,2.94,3.03,373305,0.0,1.0
2015-05-04,2.89,3.01,2.81,3.0,255729,2.89,3.01,2.81,3.0,255729,0.0,1.0
2015-05-05,2.82,2.9,2.75,2.9,182287,2.82,2.9,2.75,2.9,182287,0.0,1.0
2015-05-06,2.71,2.84,2.66,2.84,367983,2.71,2.84,2.66,2.84,367983,0.0,1.0
2015-05-07,2.72,2.75,2.65,2.71,139068,2.72,2.75,2.65,2.71,139068,0.0,1.0
2015-05-08,2.72,2.79,2.68,2.73,132231,2.72,2.79,2.68,2.73,132231,0.0,1.0
2015-05-11,2.9,2.92,2.78,2.8,270215,2.9,2.92,2.78,2.8,270215,0.0,1.0
2015-05-12,3.1,3.14,2.92,2.92,796106,3.1,3.14,2.92,2.92,796106,0.0,1.0
2015-05-13,3.21,3.23,3.1,3.14,569302,3.21,3.23,3.1,3.14,569302,0.0,1.0
2015-05-14,3.27,3.29,3.16,3.25,643524,3.27,3.29,3.16,3.25,643524,0.0,1.0
2015-05-15,3.3,3.355,3.25,3.3,271424,3.3,3.355,3.25,3.3,271424,0.0,1.0
2015-05-18,3.21,3.35,3.2,3.35,331206,3.21,3.35,3.2,3.35,331206,0.0,1.0
2015-05-19,3.09,3.21,3.03,3.2,332981,3.09,3.21,3.03,3.2,332981,0.0,1.0
2015-05-20,3.12,3.18,3.0,3.09,335211,3.12,3.18,3.0,3.09,335211,0.0,1.0
2015-05-21,3.08,3.16,3.05,3.09,164872,3.08,3.16,3.05,3.09,164872,0.0,1.0
2015-05-22,3.09,3.14,3.06,3.1,174756,3.09,3.14,3.06,3.1,174756,0.0,1.0
2015-05-26,3.05,3.12,3.0,3.11,171793,3.05,3.12,3.0,3.11,171793,0.0,1.0
2015-05-27,3.08,3.1099,3.04,3.07,115074,3.08,3.1099,3.04,3.07,115074,0.0,1.0
2015-05-28,3.22,3.35,3.05,3.1,513405,3.22,3.35,3.05,3.1,513405,0.0,1.0
2015-05-29,3.26,3.3,3.16,3.27,185319,3.26,3.3,3.16,3.27,185319,0.0,1.0
2015-06-01,3.25,3.3,3.2,3.29,131832,3.25,3.3,3.2,3.29,131832,0.0,1.0
2015-06-02,3.21,3.28,3.14,3.28,169582,3.21,3.28,3.14,3.28,169582,0.0,1.0
2015-06-03,3.24,3.26,3.14,3.21,126313,3.24,3.26,3.14,3.21,126313,0.0,1.0
2015-06-04,3.16,3.24,3.01,3.24,317942,3.16,3.24,3.01,3.24,317942,0.0,1.0
2015-06-05,3.24,3.26,3.09,3.14,246660,3.24,3.26,3.09,3.14,246660,0.0,1.0
2015-06-08,3.15,3.27,3.06,3.26,290825,3.15,3.27,3.06,3.26,290825,0.0,1.0
2015-06-09,3.08,3.17,3.04,3.17,278638,3.08,3.17,3.04,3.17,278638,0.0,1.0
2015-06-10,2.99,3.14,2.975,3.07,318772,2.99,3.14,2.975,3.07,318772,0.0,1.0
2015-06-11,3.02,3.0499,2.95,3.0,207328,3.02,3.0499,2.95,3.0,207328,0.0,1.0
2015-06-12,3.02,3.045,2.98,3.03,122061,3.02,3.045,2.98,3.03,122061,0.0,1.0
2015-06-15,2.95,3.02,2.91,3.02,201102,2.95,3.02,2.91,3.02,201102,0.0,1.0
2015-06-16,2.77,2.9329,2.75,2.92,419453,2.77,2.9329,2.75,2.92,419453,0.0,1.0
2015-06-17,2.72,2.7871,2.69,2.74,303046,2.72,2.7871,2.69,2.74,303046,0.0,1.0
2015-06-18,2.82,2.85,2.7,2.71,142251,2.82,2.85,2.7,2.71,142251,0.0,1.0
2015-06-19,2.87,2.88,2.76,2.84,226179,2.87,2.88,2.76,2.84,226179,0.0,1.0
2015-06-22,2.87,2.91,2.82,2.82,103642,2.87,2.91,2.82,2.82,103642,0.0,1.0
2015-06-23,2.92,2.96,2.87,2.9199,160821,2.92,2.96,2.87,2.9199,160821,0.0,1.0
2015-06-24,2.85,2.98,2.85,2.94,190022,2.85,2.98,2.85,2.94,190022,0.0,1.0
2015-06-25,2.85,2.876,2.8,2.83,87264,2.85,2.876,2.8,2.83,87264,0.0,1.0
2015-06-26,2.77,2.84,2.74,2.84,234744,2.77,2.84,2.74,2.84,234744,0.0,1.0
2015-06-29,2.65,2.79,2.61,2.75,321513,2.65,2.79,2.61,2.75,321513,0.0,1.0
2015-06-30,2.7,2.75,2.65,2.7,319263,2.7,2.75,2.65,2.7,319263,0.0,1.0
2015-07-01,2.85,2.88,2.7,2.7,324222,2.85,2.88,2.7,2.7,324222,0.0,1.0
2015-07-02,2.92,2.93,2.84,2.85,438382,2.92,2.93,2.84,2.85,438382,0.0,1.0
2015-07-06,2.9,2.968,2.83,2.89,95804,2.9,2.968,2.83,2.89,95804,0.0,1.0
2015-07-07,2.87,2.8901,2.83,2.89,145500,2.87,2.8901,2.83,2.89,145500,0.0,1.0
2015-07-08,2.84,2.918,2.8,2.82,214615,2.84,2.918,2.8,2.82,214615,0.0,1.0
2015-07-09,2.86,2.91,2.82,2.91,135539,2.86,2.91,2.82,2.91,135539,0.0,1.0
2015-07-10,3.16,3.19,2.98,3.02,499320,3.16,3.19,2.98,3.02,499320,0.0,1.0
2015-07-13,3.2,3.2399,3.03,3.17,349412,3.2,3.2399,3.03,3.17,349412,0.0,1.0
2015-07-14,3.34,3.37,3.1,3.19,391567,3.34,3.37,3.1,3.19,391567,0.0,1.0
2015-07-15,3.43,3.49,3.35,3.36,494157,3.43,3.49,3.35,3.36,494157,0.0,1.0
2015-07-16,3.48,3.52,3.35,3.44,271083,3.48,3.52,3.35,3.44,271083,0.0,1.0
2015-07-17,3.41,3.48,3.35,3.48,423697,3.41,3.48,3.35,3.48,423697,0.0,1.0
2015-07-20,3.39,3.48,3.28,3.44,234714,3.39,3.48,3.28,3.44,234714,0.0,1.0
2015-07-21,3.34,3.42,3.3,3.36,111910,3.34,3.42,3.3,3.36,111910,0.0,1.0
2015-07-22,3.32,3.4,3.26,3.35,249925,3.32,3.4,3.26,3.35,249925,0.0,1.0
2015-07-23,3.4,3.46,3.32,3.36,197226,3.4,3.46,3.32,3.36,197226,0.0,1.0
2015-07-24,3.38,3.4201,3.375,3.4,133930,3.38,3.4201,3.375,3.4,133930,0.0,1.0
2015-07-27,3.28,3.38,3.22,3.34,238646,3.28,3.38,3.22,3.34,238646,0.0,1.0
2015-07-28,3.29,3.35,3.25,3.27,164089,3.29,3.35,3.25,3.27,164089,0.0,1.0
2015-07-29,3.3,3.38,3.22,3.31,153789,3.3,3.38,3.22,3.31,153789,0.0,1.0
2015-07-30,3.28,3.3116,3.2,3.31,61640,3.28,3.3116,3.2,3.31,61640,0.0,1.0
2015-07-31,3.37,3.45,3.25,3.31,153743,3.37,3.45,3.25,3.31,153743,0.0,1.0
2015-08-03,3.3,3.35,3.26,3.34,113717,3.3,3.35,3.26,3.34,113717,0.0,1.0
2015-08-04,3.16,3.3216,3.12,3.32,201593,3.16,3.3216,3.12,3.32,201593,0.0,1.0
2015-08-05,3.18,3.26,3.11,3.11,153398,3.18,3.26,3.11,3.11,153398,0.0,1.0
2015-08-06,3.24,3.26,3.1501,3.2,78529,3.24,3.26,3.1501,3.2,78529,0.0,1.0
2015-08-07,3.19,3.24,3.16,3.2,38357,3.19,3.24,3.16,3.2,38357,0.0,1.0
2015-08-10,3.19,3.2299,3.17,3.17,62641,3.19,3.2299,3.17,3.17,62641,0.0,1.0
2015-08-11,3.16,3.21,3.13,3.18,84146,3.16,3.21,3.13,3.18,84146,0.0,1.0
2015-08-12,3.07,3.14,3.01,3.14,236429,3.07,3.14,3.01,3.14,236429,0.0,1.0
2015-08-13,3.11,3.14,3.0,3.04,186044,3.11,3.14,3.0,3.04,186044,0.0,1.0
2015-08-14,3.1,3.1574,3.0401,3.1,52053,3.1,3.1574,3.0401,3.1,52053,0.0,1.0
2015-08-17,3.08,3.12,3.04,3.07,42201,3.08,3.12,3.04,3.07,42201,0.0,1.0
2015-08-18,3.06,3.095,3.04,3.06,45043,3.06,3.095,3.04,3.06,45043,0.0,1.0
2015-08-19,2.98,3.06,2.88,3.06,136584,2.98,3.06,2.88,3.06,136584,0.0,1.0
2015-08-20,2.9,2.98,2.89,2.95,140729,2.9,2.98,2.89,2.95,140729,0.0,1.0
2015-08-21,2.82,2.95,2.75,2.89,173324,2.82,2.95,2.75,2.89,173324,0.0,1.0
2015-08-24,2.7525,2.908,1.7,2.48,504829,2.7525,2.908,1.7,2.48,504829,0.0,1.0
2015-08-25,2.76,3.02,2.75,2.8,173042,2.76,3.02,2.75,2.8,173042,0.0,1.0
2015-08-26,2.87,2.99,2.7001,2.82,198674,2.87,2.99,2.7001,2.82,198674,0.0,1.0
2015-08-27,2.97,3.04,2.88,2.91,173174,2.97,3.04,2.88,2.91,173174,0.0,1.0
2015-08-28,3.08,3.15,2.97,2.99,121978,3.08,3.15,2.97,2.99,121978,0.0,1.0
2015-08-31,3.14,3.18,3.0,3.1,36679,3.14,3.18,3.0,3.1,36679,0.0,1.0
2015-09-01,3.25,3.3,2.86,3.13,500231,3.25,3.3,2.86,3.13,500231,0.0,1.0
2015-09-02,3.2,3.29,3.12,3.29,157624,3.2,3.29,3.12,3.29,157624,0.0,1.0
2015-09-03,3.11,3.2,3.11,3.17,84110,3.11,3.2,3.11,3.17,84110,0.0,1.0
2015-09-04,3.11,3.2,3.05,3.05,78387,3.11,3.2,3.05,3.05,78387,0.0,1.0
2015-09-08,3.11,3.25,3.05,3.19,91524,3.11,3.25,3.05,3.19,91524,0.0,1.0
2015-09-09,3.08,3.17,3.06,3.17,71055,3.08,3.17,3.06,3.17,71055,0.0,1.0
2015-09-10,3.16,3.24,3.06,3.07,180876,3.16,3.24,3.06,3.07,180876,0.0,1.0
2015-09-11,2.88,3.1,2.823,3.06,470254,2.88,3.1,2.823,3.06,470254,0.0,1.0
2015-09-14,3.17,3.18,2.76,2.86,303133,3.17,3.18,2.76,2.86,303133,0.0,1.0
2015-09-15,3.21,3.27,3.14,3.17,166767,3.21,3.27,3.14,3.17,166767,0.0,1.0
2015-09-16,3.4,3.4,3.2,3.26,359333,3.4,3.4,3.2,3.26,359333,0.0,1.0
2015-09-17,3.17,3.37,3.1546,3.37,214668,3.17,3.37,3.1546,3.37,214668,0.0,1.0
2015-09-18,3.26,3.3,3.13,3.13,140311,3.26,3.3,3.13,3.13,140311,0.0,1.0
2015-09-21,3.14,3.26,3.12,3.26,103662,3.14,3.26,3.12,3.26,103662,0.0,1.0
2015-09-22,3.15,3.195,3.08,3.14,81270,3.15,3.195,3.08,3.14,81270,0.0,1.0
2015-09-23,3.14,3.2,3.1,3.15,53720,3.14,3.2,3.1,3.15,53720,0.0,1.0
2015-09-24,3.11,3.16,3.0547,3.12,31282,3.11,3.16,3.0547,3.12,31282,0.0,1.0
2015-09-25,2.97,3.15,2.96,3.14,167572,2.97,3.15,2.96,3.14,167572,0.0,1.0
2015-09-28,2.88,2.99,2.83,2.99,160363,2.88,2.99,2.83,2.99,160363,0.0,1.0
2015-09-29,2.77,2.94,2.46,2.87,318860,2.77,2.94,2.46,2.87,318860,0.0,1.0
2015-09-30,2.49,2.76,2.13,2.7,1853452,2.49,2.76,2.13,2.7,1853452,0.0,1.0
2015-10-01,2.38,2.69,2.33,2.56,405106,2.38,2.69,2.33,2.56,405106,0.0,1.0
2015-10-02,2.46,2.49,2.18,2.18,255416,2.46,2.49,2.18,2.18,255416,0.0,1.0
2015-10-05,2.41,2.47,2.36,2.43,260728,2.41,2.47,2.36,2.43,260728,0.0,1.0
2015-10-06,2.46,2.5,2.4,2.44,117355,2.46,2.5,2.4,2.44,117355,0.0,1.0
2015-10-07,2.47,2.515,2.455,2.46,77061,2.47,2.515,2.455,2.46,77061,0.0,1.0
2015-10-08,2.61,2.67,2.44,2.5,197887,2.61,2.67,2.44,2.5,197887,0.0,1.0
2015-10-09,2.7,2.73,2.56,2.56,115009,2.7,2.73,2.56,2.56,115009,0.0,1.0
2015-10-12,2.62,2.73,2.62,2.73,72713,2.62,2.73,2.62,2.73,72713,0.0,1.0
2015-10-13,2.69,2.725,2.61,2.61,78021,2.69,2.725,2.61,2.61,78021,0.0,1.0
2015-10-14,2.65,2.73,2.61,2.69,85154,2.65,2.73,2.61,2.69,85154,0.0,1.0
2015-10-15,2.71,2.73,2.62,2.62,76658,2.71,2.73,2.62,2.62,76658,0.0,1.0
2015-10-16,2.78,2.9,2.7199,2.72,106404,2.78,2.9,2.7199,2.72,106404,0.0,1.0
2015-10-19,2.83,2.85,2.7489,2.84,89606,2.83,2.85,2.7489,2.84,89606,0.0,1.0
2015-10-20,2.82,2.88,2.71,2.83,70324,2.82,2.88,2.71,2.83,70324,0.0,1.0
2015-10-21,2.8,2.86,2.75,2.8,86038,2.8,2.86,2.75,2.8,86038,0.0,1.0
2015-10-22,2.8,2.83,2.73,2.78,127035,2.8,2.83,2.73,2.78,127035,0.0,1.0
2015-10-23,2.89,2.93,2.775,2.82,87762,2.89,2.93,2.775,2.82,87762,0.0,1.0
2015-10-26,2.87,2.97,2.82,2.93,105919,2.87,2.97,2.82,2.93,105919,0.0,1.0
2015-10-27,2.57,2.86,2.56,2.86,521067,2.57,2.86,2.56,2.86,521067,0.0,1.0
2015-10-28,2.67,2.68,2.55,2.61,96557,2.67,2.68,2.55,2.61,96557,0.0,1.0
2015-10-29,2.73,2.85,2.62,2.69,557657,2.73,2.85,2.62,2.69,557657,0.0,1.0
2015-10-30,2.84,2.86,2.66,2.77,135094,2.84,2.86,2.66,2.77,135094,0.0,1.0
2015-11-02,2.87,2.95,2.8,2.81,128306,2.87,2.95,2.8,2.81,128306,0.0,1.0
2015-11-03,2.84,2.94,2.82,2.83,31255,2.84,2.94,2.82,2.83,31255,0.0,1.0
2015-11-04,2.905,2.95,2.84,2.86,127776,2.905,2.95,2.84,2.86,127776,0.0,1.0
2015-11-05,2.95,3.07,2.95,3.0,174638,2.95,3.07,2.95,3.0,174638,0.0,1.0
2015-11-06,2.98,3.01,2.9,2.98,91710,2.98,3.01,2.9,2.98,91710,0.0,1.0
2015-11-09,2.97,3.04,2.95,3.0,72421,2.97,3.04,2.95,3.0,72421,0.0,1.0
2015-11-10,2.87,2.95,2.84,2.95,114550,2.87,2.95,2.84,2.95,114550,0.0,1.0
2015-11-11,2.8,2.85,2.74,2.85,206845,2.8,2.85,2.74,2.85,206845,0.0,1.0
2015-11-12,2.7,2.79,2.68,2.78,286284,2.7,2.79,2.68,2.78,286284,0.0,1.0
2015-11-13,3.0,3.1,2.7,3.0,1416495,3.0,3.1,2.7,3.0,1416495,0.0,1.0
2015-11-16,2.95,3.16,2.95,3.16,186468,2.95,3.16,2.95,3.16,186468,0.0,1.0
2015-11-17,2.89,2.95,2.85,2.95,88587,2.89,2.95,2.85,2.95,88587,0.0,1.0
2015-11-18,2.93,2.94,2.81,2.9,127175,2.93,2.94,2.81,2.9,127175,0.0,1.0
2015-11-19,2.9,2.96,2.7901,2.95,132285,2.9,2.96,2.7901,2.95,132285,0.0,1.0
2015-11-20,2.91,2.94,2.85,2.85,87253,2.91,2.94,2.85,2.85,87253,0.0,1.0
2015-11-23,2.98,2.98,2.875,2.94,237100,2.98,2.98,2.875,2.94,237100,0.0,1.0
2015-11-24,2.99,3.0,2.92,3.0,81525,2.99,3.0,2.92,3.0,81525,0.0,1.0
2015-11-25,2.95,2.99,2.94,2.99,63099,2.95,2.99,2.94,2.99,63099,0.0,1.0
2015-11-27,2.93,2.98,2.9,2.95,34119,2.93,2.98,2.9,2.95,34119,0.0,1.0
2015-11-30,3.25,3.26,2.9001,2.93,643807,3.25,3.26,2.9001,2.93,643807,0.0,1.0
2015-12-01,3.37,3.4,3.141,3.25,281767,3.37,3.4,3.141,3.25,281767,0.0,1.0
2015-12-02,3.36,3.4,3.33,3.35,316579,3.36,3.4,3.33,3.35,316579,0.0,1.0
2015-12-03,3.26,3.38,3.22,3.36,109302,3.26,3.38,3.22,3.36,109302,0.0,1.0
2015-12-04,3.3,3.34,3.25,3.32,138859,3.3,3.34,3.25,3.32,138859,0.0,1.0
2015-12-07,3.13,3.35,3.11,3.27,89851,3.13,3.35,3.11,3.27,89851,0.0,1.0
2015-12-08,3.24,3.26,3.07,3.07,91092,3.24,3.26,3.07,3.07,91092,0.0,1.0
2015-12-09,3.12,3.23,3.11,3.21,58133,3.12,3.23,3.11,3.21,58133,0.0,1.0
2015-12-10,3.15,3.1653,3.09,3.13,72581,3.15,3.1653,3.09,3.13,72581,0.0,1.0
2015-12-11,2.94,3.14,2.91,3.08,240088,2.94,3.14,2.91,3.08,240088,0.0,1.0
2015-12-14,3.03,3.1,2.95,2.97,77621,3.03,3.1,2.95,2.97,77621,0.0,1.0
2015-12-15,3.1,3.1,3.02,3.05,79008,3.1,3.1,3.02,3.05,79008,0.0,1.0
2015-12-16,3.09,3.16,3.0,3.09,67056,3.09,3.16,3.0,3.09,67056,0.0,1.0
2015-12-17,3.09,3.14,3.01,3.05,83277,3.09,3.14,3.01,3.05,83277,0.0,1.0
2015-12-18,3.01,3.14,3.0,3.11,121412,3.01,3.14,3.0,3.11,121412,0.0,1.0
2015-12-21,3.07,3.08,3.0,3.0,52211,3.07,3.08,3.0,3.0,52211,0.0,1.0
2015-12-22,3.12,3.15,3.0501,3.1,60516,3.12,3.15,3.0501,3.1,60516,0.0,1.0
2015-12-23,3.15,3.18,3.06,3.1,120983,3.15,3.18,3.06,3.1,120983,0.0,1.0
2015-12-24,3.24,3.26,3.18,3.18,35240,3.24,3.26,3.18,3.18,35240,0.0,1.0
2015-12-28,3.11,3.25,3.1,3.19,116532,3.11,3.25,3.1,3.19,116532,0.0,1.0
2015-12-29,3.07,3.14,2.98,3.12,65601,3.07,3.14,2.98,3.12,65601,0.0,1.0
2015-12-30,3.09,3.1,3.02,3.02,37725,3.09,3.1,3.02,3.02,37725,0.0,1.0
2015-12-31,3.08,3.11,3.02,3.04,63209,3.08,3.11,3.02,3.04,63209,0.0,1.0
2016-01-04,2.99,3.04,2.94,3.0,157797,2.99,3.04,2.94,3.0,157797,0.0,1.0
2016-01-05,2.96,3.0,2.9299,2.96,53665,2.96,3.0,2.9299,2.96,53665,0.0,1.0
2016-01-06,2.97,3.05,2.9,2.9,33003,2.97,3.05,2.9,2.9,33003,0.0,1.0
2016-01-07,3.06,3.09,2.95,2.95,139582,3.06,3.09,2.95,2.95,139582,0.0,1.0
2016-01-08,3.0,3.12,2.99,3.06,520442,3.0,3.12,2.99,3.06,520442,0.0,1.0
2016-01-11,2.91,3.03,2.91,3.03,145415,2.91,3.03,2.91,3.03,145415,0.0,1.0
2016-01-12,2.94,2.95,2.8801,2.93,227799,2.94,2.95,2.8801,2.93,227799,0.0,1.0
2016-01-13,2.92,2.96,2.88,2.9401,112785,2.92,2.96,2.88,2.9401,112785,0.0,1.0
2016-01-14,2.79,2.94,2.75,2.91,150643,2.79,2.94,2.75,2.91,150643,0.0,1.0
2016-01-15,2.71,2.78,2.69,2.74,183859,2.71,2.78,2.69,2.74,183859,0.0,1.0
2016-01-19,2.86,2.89,2.71,2.75,155390,2.86,2.89,2.71,2.75,155390,0.0,1.0
2016-01-20,2.91,2.91,2.74,2.86,152830,2.91,2.91,2.74,2.86,152830,0.0,1.0
2016-01-21,2.89,2.95,2.86,2.92,87825,2.89,2.95,2.86,2.92,87825,0.0,1.0
2016-01-22,2.96,3.0799,2.92,2.92,66035,2.96,3.0799,2.92,2.92,66035,0.0,1.0
2016-01-25,2.9,3.07,2.9,3.0,244211,2.9,3.07,2.9,3.0,244211,0.0,1.0
2016-01-26,2.8,2.92,2.78,2.88,198635,2.8,2.92,2.78,2.88,198635,0.0,1.0
2016-01-27,2.97,3.0,2.8,2.81,412106,2.97,3.0,2.8,2.81,412106,0.0,1.0
2016-01-28,2.98,3.0,2.9,3.0,174220,2.98,3.0,2.9,3.0,174220,0.0,1.0
2016-01-29,3.22,3.26,3.02,3.02,639048,3.22,3.26,3.02,3.02,639048,0.0,1.0
2016-02-01,3.4,3.4,3.19,3.24,357552,3.4,3.4,3.19,3.24,357552,0.0,1.0
2016-02-02,3.55,3.6,3.365,3.45,374675,3.55,3.6,3.365,3.45,374675,0.0,1.0
2016-02-03,3.61,3.71,3.505,3.55,374348,3.61,3.71,3.505,3.55,374348,0.0,1.0
2016-02-04,3.54,3.68,3.52,3.64,435341,3.54,3.68,3.52,3.64,435341,0.0,1.0
2016-02-05,3.53,3.579,3.44,3.54,254191,3.53,3.579,3.44,3.54,254191,0.0,1.0
2016-02-08,3.3,3.555,3.285,3.53,281690,3.3,3.555,3.285,3.53,281690,0.0,1.0
2016-02-09,3.2,3.33,3.2,3.3,157821,3.2,3.33,3.2,3.3,157821,0.0,1.0
2016-02-10,3.3,3.42,3.21,3.21,275072,3.3,3.42,3.21,3.21,275072,0.0,1.0
2016-02-11,3.22,3.31,3.18,3.3,315148,3.22,3.31,3.18,3.3,315148,0.0,1.0
2016-02-12,3.71,3.74,3.38,3.4,1292633,3.71,3.74,3.38,3.4,1292633,0.0,1.0
2016-02-16,3.86,3.95,3.66,3.8,1434529,3.86,3.95,3.66,3.8,1434529,0.0,1.0
2016-02-17,3.8,3.98,3.745,3.9,447454,3.8,3.98,3.745,3.9,447454,0.0,1.0
2016-02-18,3.79,3.9,3.68,3.83,175435,3.79,3.9,3.68,3.83,175435,0.0,1.0
2016-02-19,3.9,3.91,3.7,3.77,365489,3.9,3.91,3.7,3.77,365489,0.0,1.0
2016-02-22,4.05,4.05,3.89,3.97,620774,4.05,4.05,3.89,3.97,620774,0.0,1.0
2016-02-23,4.02,4.07,3.84,4.05,434840,4.02,4.07,3.84,4.05,434840,0.0,1.0
2016-02-24,4.08,4.17,3.9025,3.97,408928,4.08,4.17,3.9025,3.97,408928,0.0,1.0
2016-02-25,4.11,4.12,3.98,4.11,224798,4.11,4.12,3.98,4.11,224798,0.0,1.0
2016-02-26,3.91,4.11,3.86,4.1,356558,3.91,4.11,3.86,4.1,356558,0.0,1.0
2016-02-29,3.97,4.03,3.92,3.94,147066,3.97,4.03,3.92,3.94,147066,0.0,1.0
2016-03-01,3.99,4.03,3.925,4.0,142893,3.99,4.03,3.925,4.0,142893,0.0,1.0
2016-03-02,3.88,3.99,3.84,3.98,201470,3.88,3.99,3.84,3.98,201470,0.0,1.0
2016-03-03,3.91,3.93,3.82,3.88,126729,3.91,3.93,3.82,3.88,126729,0.0,1.0
2016-03-04,3.86,3.95,3.86,3.9,157215,3.86,3.95,3.86,3.9,157215,0.0,1.0
2016-03-07,3.9,3.99,3.82,3.88,179091,3.9,3.99,3.82,3.88,179091,0.0,1.0
2016-03-08,3.85,3.99,3.85,3.91,174192,3.85,3.99,3.85,3.91,174192,0.0,1.0
2016-03-09,4.0,4.09,3.86,3.88,266777,4.0,4.09,3.86,3.88,266777,0.0,1.0
2016-03-10,4.0,4.05,3.86,4.0,208182,4.0,4.05,3.86,4.0,208182,0.0,1.0
2016-03-11,3.97,4.09,3.95,4.04,143462,3.97,4.09,3.95,4.04,143462,0.0,1.0
2016-03-14,3.94,4.04,3.9029,3.97,101177,3.94,4.04,3.9029,3.97,101177,0.0,1.0
2016-03-15,3.81,3.98,3.75,3.97,281911,3.81,3.98,3.75,3.97,281911,0.0,1.0
2016-03-16,3.9,3.945,3.8141,3.82,92676,3.9,3.945,3.8141,3.82,92676,0.0,1.0
2016-03-17,3.9,3.93,3.75,3.89,266531,3.9,3.93,3.75,3.89,266531,0.0,1.0
2016-03-18,4.02,4.03,3.89,3.93,440730,4.02,4.03,3.89,3.93,440730,0.0,1.0
2016-03-21,4.37,4.43,3.9874,4.08,827990,4.37,4.43,3.9874,4.08,827990,0.0,1.0
2016-03-22,4.47,4.54,4.27,4.37,785667,4.47,4.54,4.27,4.37,785667,0.0,1.0
2016-03-23,4.42,4.49,4.31,4.49,332397,4.42,4.49,4.31,4.49,332397,0.0,1.0
2016-03-24,4.4,4.45,4.28,4.35,188672,4.4,4.45,4.28,4.35,188672,0.0,1.0
2016-03-28,4.32,4.4498,4.29,4.42,199977,4.32,4.4498,4.29,4.42,199977,0.0,1.0
2016-03-29,4.43,4.4622,4.24,4.35,279969,4.43,4.4622,4.24,4.35,279969,0.0,1.0
2016-03-30,4.44,4.54,4.3832,4.5,302432,4.44,4.54,4.3832,4.5,302432,0.0,1.0
2016-03-31,4.36,4.45,4.35,4.43,187021,4.36,4.45,4.35,4.43,187021,0.0,1.0
2016-04-01,4.48,4.51,4.33,4.38,113676,4.48,4.51,4.33,4.38,113676,0.0,1.0
2016-04-04,4.37,4.4999,4.35,4.47,165256,4.37,4.4999,4.35,4.47,165256,0.0,1.0
2016-04-05,4.36,4.47,4.34,4.36,135819,4.36,4.47,4.34,4.36,135819,0.0,1.0
2016-04-06,4.64,4.68,4.34,4.34,792136,4.64,4.68,4.34,4.34,792136,0.0,1.0
2016-04-07,4.56,4.72,4.5,4.64,323738,4.56,4.72,4.5,4.64,323738,0.0,1.0
2016-04-08,4.57,4.62,4.51,4.56,180132,4.57,4.62,4.51,4.56,180132,0.0,1.0
2016-04-11,4.22,4.689,4.13,4.56,600049,4.22,4.689,4.13,4.56,600049,0.0,1.0
2016-04-12,4.27,4.45,4.21,4.23,357257,4.27,4.45,4.21,4.23,357257,0.0,1.0
2016-04-13,4.28,4.42,4.26,4.3,268455,4.28,4.42,4.26,4.3,268455,0.0,1.0
2016-04-14,4.41,4.44,4.19,4.28,251210,4.41,4.44,4.19,4.28,251210,0.0,1.0
2016-04-15,4.38,4.49,4.32,4.43,141937,4.38,4.49,4.32,4.43,141937,0.0,1.0
2016-04-18,4.37,4.46,4.28,4.38,235738,4.37,4.46,4.28,4.38,235738,0.0,1.0
2016-04-19,4.23,4.42,4.16,4.42,300886,4.23,4.42,4.16,4.42,300886,0.0,1.0
2016-04-20,4.3,4.34,4.16,4.24,179605,4.3,4.34,4.16,4.24,179605,0.0,1.0
2016-04-21,4.3,4.36,4.22,4.31,109841,4.3,4.36,4.22,4.31,109841,0.0,1.0
2016-04-22,4.29,4.355,4.22,4.3,76009,4.29,4.355,4.22,4.3,76009,0.0,1.0
2016-04-25,4.23,4.29,4.18,4.25,164833,4.23,4.29,4.18,4.25,164833,0.0,1.0
2016-04-26,4.37,4.42,4.2,4.24,173338,4.37,4.42,4.2,4.24,173338,0.0,1.0
2016-04-27,4.4,4.41,4.27,4.36,157074,4.4,4.41,4.27,4.36,157074,0.0,1.0
2016-04-28,4.31,4.42,4.3,4.35,108689,4.31,4.42,4.3,4.35,108689,0.0,1.0
2016-04-29,4.38,4.39,4.2,4.31,697983,4.38,4.39,4.2,4.31,697983,0.0,1.0
2016-05-02,4.29,4.376,4.25,4.36,124624,4.29,4.376,4.25,4.36,124624,0.0,1.0
2016-05-03,4.6,4.68,4.22,4.22,514705,4.6,4.68,4.22,4.22,514705,0.0,1.0
2016-05-04,4.61,4.73,4.51,4.6,334793,4.61,4.73,4.51,4.6,334793,0.0,1.0
2016-05-05,4.53,4.65,4.45,4.61,201039,4.53,4.65,4.45,4.61,201039,0.0,1.0
2016-05-06,4.52,4.54,4.35,4.53,184251,4.52,4.54,4.35,4.53,184251,0.0,1.0
2016-05-09,4.63,4.65,4.48,4.49,186292,4.63,4.65,4.48,4.49,186292,0.0,1.0
2016-05-10,4.48,4.68,4.44,4.61,139965,4.48,4.68,4.44,4.61,139965,0.0,1.0
2016-05-11,4.32,4.52,4.28,4.45,424158,4.32,4.52,4.28,4.45,424158,0.0,1.0
2016-05-12,4.4,4.625,4.28,4.28,506824,4.4,4.625,4.28,4.28,506824,0.0,1.0
2016-05-13,3.87,4.43,3.81,4.4,919640,3.87,4.43,3.81,4.4,919640,0.0,1.0
2016-05-16,3.98,4.05,3.5,3.58,1380342,3.98,4.05,3.5,3.58,1380342,0.0,1.0
2016-05-17,3.85,4.03,3.81,3.95,345743,3.85,4.03,3.81,3.95,345743,0.0,1.0
2016-05-18,3.85,3.89,3.82,3.82,209427,3.85,3.89,3.82,3.82,209427,0.0,1.0
2016-05-19,3.81,3.91,3.73,3.85,280136,3.81,3.91,3.73,3.85,280136,0.0,1.0
2016-05-20,4.09,4.15,3.8,3.84,324712,4.09,4.15,3.8,3.84,324712,0.0,1.0
2016-05-23,4.13,4.22,4.06,4.09,331400,4.13,4.22,4.06,4.09,331400,0.0,1.0
2016-05-24,4.28,4.4,4.1,4.12,357998,4.28,4.4,4.1,4.12,357998,0.0,1.0
2016-05-25,4.41,4.42,4.29,4.29,424260,4.41,4.42,4.29,4.29,424260,0.0,1.0
2016-05-26,4.31,4.4,4.27,4.39,162780,4.31,4.4,4.27,4.39,162780,0.0,1.0
2016-05-27,4.39,4.4,4.2801,4.35,91932,4.39,4.4,4.2801,4.35,91932,0.0,1.0
2016-05-31,4.4,4.405,4.34,4.39,104837,4.4,4.405,4.34,4.39,104837,0.0,1.0
2016-06-01,4.45,4.49,4.35,4.38,162376,4.45,4.49,4.35,4.38,162376,0.0,1.0
2016-06-02,4.45,4.47,4.38,4.42,281158,4.45,4.47,4.38,4.42,281158,0.0,1.0
2016-06-03,4.48,4.49,4.31,4.43,188559,4.48,4.49,4.31,4.43,188559,0.0,1.0
2016-06-06,4.47,4.53,4.41,4.48,242929,4.47,4.53,4.41,4.48,242929,0.0,1.0
2016-06-07,4.57,4.62,4.45,4.47,255544,4.57,4.62,4.45,4.47,255544,0.0,1.0
2016-06-08,4.59,4.65,4.5,4.56,163170,4.59,4.65,4.5,4.56,163170,0.0,1.0
2016-06-09,4.53,4.59,4.5,4.59,148738,4.53,4.59,4.5,4.59,148738,0.0,1.0
2016-06-10,4.4,4.52,4.36,4.45,100350,4.4,4.52,4.36,4.45,100350,0.0,1.0
2016-06-13,4.07,4.45,4.06,4.4,375324,4.07,4.45,4.06,4.4,375324,0.0,1.0
2016-06-14,4.11,4.25,4.04,4.08,190381,4.11,4.25,4.04,4.08,190381,0.0,1.0
2016-06-15,4.17,4.2099,3.98,4.14,199090,4.17,4.2099,3.98,4.14,199090,0.0,1.0
2016-06-16,4.15,4.16,4.02,4.16,189827,4.15,4.16,4.02,4.16,189827,0.0,1.0
2016-06-17,3.91,4.13,3.9,4.13,267680,3.91,4.13,3.9,4.13,267680,0.0,1.0
2016-06-20,4.0,4.07,3.92,3.92,170716,4.0,4.07,3.92,3.92,170716,0.0,1.0
2016-06-21,4.01,4.11,3.92,4.02,154082,4.01,4.11,3.92,4.02,154082,0.0,1.0
2016-06-22,4.04,4.09,3.99,4.0,194351,4.04,4.09,3.99,4.0,194351,0.0,1.0
2016-06-23,4.11,4.18,4.03,4.05,314822,4.11,4.18,4.03,4.05,314822,0.0,1.0
2016-06-24,3.9,4.08,3.85,3.87,3484997,3.9,4.08,3.85,3.87,3484997,0.0,1.0
2016-06-27,3.94,3.97,3.78,3.89,266504,3.94,3.97,3.78,3.89,266504,0.0,1.0
2016-06-28,4.09,4.12,3.88,3.95,270025,4.09,4.12,3.88,3.95,270025,0.0,1.0
2016-06-29,4.15,4.24,4.1,4.1,185083,4.15,4.24,4.1,4.1,185083,0.0,1.0
2016-06-30,4.27,4.3599,4.2,4.2,326984,4.27,4.3599,4.2,4.2,326984,0.0,1.0
2016-07-01,4.13,4.3399,4.07,4.27,396644,4.13,4.3399,4.07,4.27,396644,0.0,1.0
2016-07-05,4.15,4.2,4.05,4.09,191108,4.15,4.2,4.05,4.09,191108,0.0,1.0
2016-07-06,4.18,4.19,4.07,4.14,167487,4.18,4.19,4.07,4.14,167487,0.0,1.0
2016-07-07,4.25,4.3,4.2,4.21,131758,4.25,4.3,4.2,4.21,131758,0.0,1.0
2016-07-08,4.4,4.42,4.25,4.26,320005,4.4,4.42,4.25,4.26,320005,0.0,1.0
2016-07-11,4.44,4.45,4.33,4.4,257448,4.44,4.45,4.33,4.4,257448,0.0,1.0
2016-07-12,4.43,4.47,4.42,4.45,272072,4.43,4.47,4.42,4.45,272072,0.0,1.0
2016-07-13,4.49,4.52,4.46,4.48,558203,4.49,4.52,4.46,4.48,558203,0.0,1.0
2016-07-14,4.51,4.515,4.49,4.5,274936,4.51,4.515,4.49,4.5,274936,0.0,1.0
2016-07-15,4.52,4.52,4.46,4.52,161417,4.52,4.52,4.46,4.52,161417,0.0,1.0
2016-07-18,4.52,4.55,4.5,4.55,159975,4.52,4.55,4.5,4.55,159975,0.0,1.0
2016-07-19,4.52,4.53,4.45,4.5,223199,4.52,4.53,4.45,4.5,223199,0.0,1.0
2016-07-20,4.52,4.55,4.485,4.5,144772,4.52,4.55,4.485,4.5,144772,0.0,1.0
2016-07-21,4.5,4.53,4.31,4.51,208659,4.5,4.53,4.31,4.51,208659,0.0,1.0
2016-07-22,4.51,4.52,4.36,4.5,95501,4.51,4.52,4.36,4.5,95501,0.0,1.0
2016-07-25,4.5,4.55,4.38,4.51,93194,4.5,4.55,4.38,4.51,93194,0.0,1.0
2016-07-26,4.6,4.61,4.5,4.55,126521,4.6,4.61,4.5,4.55,126521,0.0,1.0
2016-07-27,4.73,4.765,4.51,4.6,271519,4.73,4.765,4.51,4.6,271519,0.0,1.0
2016-07-28,4.74,4.75,4.65,4.74,111762,4.74,4.75,4.65,4.74,111762,0.0,1.0
2016-07-29,4.72,4.74,4.67,4.74,142064,4.72,4.74,4.67,4.74,142064,0.0,1.0
2016-08-01,4.75,4.76,4.65,4.71,119902,4.75,4.76,4.65,4.71,119902,0.0,1.0
2016-08-02,4.64,4.74,4.58,4.74,111055,4.64,4.74,4.58,4.74,111055,0.0,1.0
2016-08-03,4.82,4.84,4.61,4.62,193873,4.82,4.84,4.61,4.62,193873,0.0,1.0
2016-08-04,4.82,4.84,4.76,4.82,136360,4.82,4.84,4.76,4.82,136360,0.0,1.0
2016-08-05,4.86,4.9,4.79,4.82,151458,4.86,4.9,4.79,4.82,151458,0.0,1.0
2016-08-08,4.84,4.86,4.82,4.85,166990,4.84,4.86,4.82,4.85,166990,0.0,1.0
2016-08-09,4.95,4.97,4.75,4.84,220196,4.95,4.97,4.75,4.84,220196,0.0,1.0
2016-08-10,5.07,5.16,4.93,4.94,896332,5.07,5.16,4.93,4.94,896332,0.0,1.0
2016-08-11,5.06,5.15,5.01,5.12,421826,5.06,5.15,5.01,5.12,421826,0.0,1.0
2016-08-12,5.14,5.16,5.02,5.06,168314,5.14,5.16,5.02,5.06,168314,0.0,1.0
2016-08-15,5.21,5.3,5.127,5.14,230923,5.21,5.3,5.127,5.14,230923,0.0,1.0
2016-08-16,5.11,5.25,5.1,5.21,264846,5.11,5.25,5.1,5.21,264846,0.0,1.0
2016-08-17,5.17,5.23,5.1,5.13,248018,5.17,5.23,5.1,5.13,248018,0.0,1.0
2016-08-18,5.22,5.25,5.15,5.17,165966,5.22,5.25,5.15,5.17,165966,0.0,1.0
2016-08-19,5.14,5.26,5.1,5.22,194093,5.14,5.26,5.1,5.22,194093,0.0,1.0
2016-08-22,5.16,5.22,5.09,5.15,143348,5.16,5.22,5.09,5.15,143348,0.0,1.0
2016-08-23,5.22,5.295,5.17,5.17,270610,5.22,5.295,5.17,5.17,270610,0.0,1.0
2016-08-24,5.14,5.25,5.13,5.22,370204,5.14,5.25,5.13,5.22,370204,0.0,1.0
2016-08-25,5.14,5.16,5.09,5.13,154075,5.14,5.16,5.09,5.13,154075,0.0,1.0
2016-08-26,5.17,5.235,5.102,5.14,119722,5.17,5.235,5.102,5.14,119722,0.0,1.0
2016-08-29,5.06,5.21,5.04,5.16,244817,5.06,5.21,5.04,5.16,244817,0.0,1.0
2016-08-30,4.97,5.11,4.96,5.05,223161,4.97,5.11,4.96,5.05,223161,0.0,1.0
2016-08-31,4.98,5.1,4.95,4.95,151984,4.98,5.1,4.95,4.95,151984,0.0,1.0
2016-09-01,5.02,5.05,4.78,5.01,244677,5.02,5.05,4.78,5.01,244677,0.0,1.0
2016-09-02,5.18,5.19,4.97,5.07,181159,5.18,5.19,4.97,5.07,181159,0.0,1.0
2016-09-06,5.13,5.22,5.1,5.22,104862,5.13,5.22,5.1,5.22,104862,0.0,1.0
2016-09-07,5.05,5.17,4.98,5.11,187681,5.05,5.17,4.98,5.11,187681,0.0,1.0
2016-09-08,5.0,5.04,4.96,5.04,87889,5.0,5.04,4.96,5.04,87889,0.0,1.0
2016-09-09,4.84,5.02,4.84,4.96,284838,4.84,5.02,4.84,4.96,284838,0.0,1.0
2016-09-12,4.69,4.8549,4.59,4.82,402724,4.69,4.8549,4.59,4.82,402724,0.0,1.0
2016-09-13,4.82,4.88,4.33,4.46,695814,4.82,4.88,4.33,4.46,695814,0.0,1.0
2016-09-14,4.82,4.95,4.78,4.88,380639,4.82,4.95,4.78,4.88,380639,0.0,1.0
2016-09-15,4.83,4.97,4.75,4.87,394157,4.83,4.97,4.75,4.87,394157,0.0,1.0
2016-09-16,5.27,5.38,4.87,4.89,865992,5.27,5.38,4.87,4.89,865992,0.0,1.0
2016-09-19,5.44,5.53,5.28,5.28,626082,5.44,5.53,5.28,5.28,626082,0.0,1.0
2016-09-20,5.4,5.51,5.22,5.43,515838,5.4,5.51,5.22,5.43,515838,0.0,1.0
2016-09-21,5.53,5.55,5.32,5.45,543237,5.53,5.55,5.32,5.45,543237,0.0,1.0
2016-09-22,5.71,5.79,5.57,5.57,534224,5.71,5.79,5.57,5.57,534224,0.0,1.0
2016-09-23,5.59,5.725,5.53,5.71,327524,5.59,5.725,5.53,5.71,327524,0.0,1.0
2016-09-26,5.5,5.65,5.47,5.61,333330,5.5,5.65,5.47,5.61,333330,0.0,1.0
2016-09-27,5.62,5.67,5.5,5.53,263304,5.62,5.67,5.5,5.53,263304,0.0,1.0
2016-09-28,5.68,5.725,5.59,5.61,318562,5.68,5.725,5.59,5.61,318562,0.0,1.0
2016-09-29,5.75,5.8,5.68,5.7,405301,5.75,5.8,5.68,5.7,405301,0.0,1.0
2016-09-30,5.605,5.81,5.55,5.8,619934,5.605,5.81,5.55,5.8,619934,0.0,1.0
2016-10-03,5.66,5.77,5.4511,5.56,173051,5.66,5.77,5.4511,5.56,173051,0.0,1.0
2016-10-04,5.53,5.75,5.51,5.65,234242,5.53,5.75,5.51,5.65,234242,0.0,1.0
2016-10-05,5.59,5.71,5.52,5.52,406033,5.59,5.71,5.52,5.52,406033,0.0,1.0
2016-10-06,5.5,5.65,5.46,5.58,471116,5.5,5.65,5.46,5.58,471116,0.0,1.0
2016-10-07,5.35,5.59,5.35,5.47,457456,5.35,5.59,5.35,5.47,457456,0.0,1.0
2016-10-10,5.49,5.515,5.16,5.35,220744,5.49,5.515,5.16,5.35,220744,0.0,1.0
2016-10-11,5.27,5.53,5.18,5.49,528162,5.27,5.53,5.18,5.49,528162,0.0,1.0
2016-10-12,5.31,5.4099,5.21,5.31,237711,5.31,5.4099,5.21,5.31,237711,0.0,1.0
2016-10-13,5.2,5.32,5.11,5.25,299975,5.2,5.32,5.11,5.25,299975,0.0,1.0
2016-10-14,5.03,5.22,5.02,5.2,371288,5.03,5.22,5.02,5.2,371288,0.0,1.0
2016-10-17,5.11,5.2,5.01,5.01,126325,5.11,5.2,5.01,5.01,126325,0.0,1.0
2016-10-18,5.16,5.19,5.07,5.16,123266,5.16,5.19,5.07,5.16,123266,0.0,1.0
2016-10-19,5.22,5.225,5.1288,5.17,146143,5.22,5.225,5.1288,5.17,146143,0.0,1.0
2016-10-20,5.01,5.22,4.97,5.2,159394,5.01,5.22,4.97,5.2,159394,0.0,1.0
2016-10-21,5.02,5.07,4.95,4.95,111406,5.02,5.07,4.95,4.95,111406,0.0,1.0
2016-10-24,5.1,5.14,5.03,5.06,108459,5.1,5.14,5.03,5.06,108459,0.0,1.0
2016-10-25,5.03,5.1,4.97,5.1,100245,5.03,5.1,4.97,5.1,100245,0.0,1.0
2016-10-26,4.99,5.05,4.93,5.0,123978,4.99,5.05,4.93,5.0,123978,0.0,1.0
2016-10-27,4.72,5.01,4.71,5.0,237292,4.72,5.01,4.71,5.0,237292,0.0,1.0
2016-10-28,4.72,4.85,4.581,4.74,158163,4.72,4.85,4.581,4.74,158163,0.0,1.0
2016-10-31,4.5,4.9,4.5,4.8,224746,4.5,4.9,4.5,4.8,224746,0.0,1.0
2016-11-01,4.5,4.65,4.49,4.55,113296,4.5,4.65,4.49,4.55,113296,0.0,1.0
2016-11-02,4.15,4.5,4.1,4.45,636573,4.15,4.5,4.1,4.45,636573,0.0,1.0
2016-11-03,4.15,4.3,4.1,4.15,315283,4.15,4.3,4.1,4.15,315283,0.0,1.0
2016-11-04,4.3,4.4,4.2,4.2,186307,4.3,4.4,4.2,4.2,186307,0.0,1.0
2016-11-07,4.4,4.45,4.3,4.35,269450,4.4,4.45,4.3,4.35,269450,0.0,1.0
2016-11-08,4.3,4.45,4.155,4.35,140393,4.3,4.45,4.155,4.35,140393,0.0,1.0
2016-11-09,4.15,4.25,3.75,4.0,609333,4.15,4.25,3.75,4.0,609333,0.0,1.0
2016-11-10,4.25,4.4,4.15,4.3,443093,4.25,4.4,4.15,4.3,443093,0.0,1.0
2016-11-11,3.95,4.25,3.9,4.2,634026,3.95,4.25,3.9,4.2,634026,0.0,1.0
2016-11-14,3.65,4.0,3.55,3.95,963109,3.65,4.0,3.55,3.95,963109,0.0,1.0
2016-11-15,3.95,4.0,3.6,3.65,883465,3.95,4.0,3.6,3.65,883465,0.0,1.0
2016-11-16,3.95,4.1,3.8,3.95,277873,3.95,4.1,3.8,3.95,277873,0.0,1.0
2016-11-17,3.95,4.1,3.9,3.9,270146,3.95,4.1,3.9,3.9,270146,0.0,1.0
2016-11-18,4.3,4.4,3.9,3.95,368570,4.3,4.4,3.9,3.95,368570,0.0,1.0
2016-11-21,4.25,4.45,4.175,4.3,413878,4.25,4.45,4.175,4.3,413878,0.0,1.0
2016-11-22,4.25,4.3,4.1,4.3,250252,4.25,4.3,4.1,4.3,250252,0.0,1.0
2016-11-23,4.3,4.35,4.1,4.2,151988,4.3,4.35,4.1,4.2,151988,0.0,1.0
2016-11-25,4.15,4.3,4.15,4.3,69055,4.15,4.3,4.15,4.3,69055,0.0,1.0
2016-11-28,4.2,4.25,4.055,4.1,127457,4.2,4.25,4.055,4.1,127457,0.0,1.0
2016-11-29,4.25,4.3,4.1,4.2,200269,4.25,4.3,4.1,4.2,200269,0.0,1.0
2016-11-30,4.25,4.3,4.15,4.3,266908,4.25,4.3,4.15,4.3,266908,0.0,1.0
2016-12-01,3.95,4.3,3.9,4.2,435144,3.95,4.3,3.9,4.2,435144,0.0,1.0
2016-12-02,4.0,4.1,3.8,3.9,240950,4.0,4.1,3.8,3.9,240950,0.0,1.0
2016-12-05,4.05,4.05,3.9,4.0,204923,4.05,4.05,3.9,4.0,204923,0.0,1.0
2016-12-06,4.1,4.291,3.9,4.05,295534,4.1,4.291,3.9,4.05,295534,0.0,1.0
2016-12-07,4.2,4.3,4.15,4.15,198122,4.2,4.3,4.15,4.15,198122,0.0,1.0
2016-12-08,4.35,4.5,4.25,4.25,261559,4.35,4.5,4.25,4.25,261559,0.0,1.0
2016-12-09,4.55,4.65,4.35,4.4,302566,4.55,4.65,4.35,4.4,302566,0.0,1.0
2016-12-12,4.7,4.75,4.55,4.6,243125,4.7,4.75,4.55,4.6,243125,0.0,1.0
2016-12-13,4.75,4.827,4.6238,4.75,194232,4.75,4.827,4.6238,4.75,194232,0.0,1.0
2016-12-14,4.6,4.9,4.5,4.8,208291,4.6,4.9,4.5,4.8,208291,0.0,1.0
2016-12-15,4.5,4.65,4.5,4.55,153529,4.5,4.65,4.5,4.55,153529,0.0,1.0
2016-12-16,4.5,4.6,4.475,4.55,239333,4.5,4.6,4.475,4.55,239333,0.0,1.0
2016-12-19,4.35,4.6,4.29,4.45,247563,4.35,4.6,4.29,4.45,247563,0.0,1.0
2016-12-20,4.35,4.45,4.3,4.3,220668,4.35,4.45,4.3,4.3,220668,0.0,1.0
2016-12-21,4.2,4.4,4.15,4.4,323580,4.2,4.4,4.15,4.4,323580,0.0,1.0
2016-12-22,4.05,4.25,4.0,4.2,246989,4.05,4.25,4.0,4.2,246989,0.0,1.0
2016-12-23,4.1,4.1,4.05,4.05,158123,4.1,4.1,4.05,4.05,158123,0.0,1.0
2016-12-27,4.25,4.325,4.05,4.05,90128,4.25,4.325,4.05,4.05,90128,0.0,1.0
2016-12-28,4.25,4.35,4.15,4.25,156539,4.25,4.35,4.15,4.25,156539,0.0,1.0
2016-12-29,4.3,4.3,4.225,4.25,143779,4.3,4.3,4.225,4.25,143779,0.0,1.0
2016-12-30,4.3,4.35,4.25,4.3,445610,4.3,4.35,4.25,4.3,445610,0.0,1.0
2017-01-03,4.2,4.5,4.15,4.35,238159,4.2,4.5,4.15,4.35,238159,0.0,1.0
2017-01-04,4.35,4.35,4.2,4.25,100178,4.35,4.35,4.2,4.25,100178,0.0,1.0
2017-01-05,4.55,4.6,4.325,4.35,262473,4.55,4.6,4.325,4.35,262473,0.0,1.0
2017-01-06,4.6,4.65,4.455,4.6,146454,4.6,4.65,4.455,4.6,146454,0.0,1.0
2017-01-09,4.6,4.65,4.55,4.6,153586,4.6,4.65,4.55,4.6,153586,0.0,1.0
2017-01-10,4.65,4.65,4.355,4.6,144158,4.65,4.65,4.355,4.6,144158,0.0,1.0
2017-01-11,4.6,4.7,4.55,4.65,99704,4.6,4.7,4.55,4.65,99704,0.0,1.0
2017-01-12,4.65,4.7,4.45,4.6,259665,4.65,4.7,4.45,4.6,259665,0.0,1.0
2017-01-13,4.6,4.75,4.5,4.7,132310,4.6,4.75,4.5,4.7,132310,0.0,1.0
2017-01-17,4.45,4.575,4.45,4.55,105388,4.45,4.575,4.45,4.55,105388,0.0,1.0
2017-01-18,4.4,4.55,4.35,4.5,135813,4.4,4.55,4.35,4.5,135813,0.0,1.0
2017-01-19,4.25,4.5,4.125,4.35,226838,4.25,4.5,4.125,4.35,226838,0.0,1.0
2017-01-20,4.3,4.475,4.2203,4.25,74872,4.3,4.475,4.2203,4.25,74872,0.0,1.0
2017-01-23,4.25,4.35,4.25,4.3,35897,4.25,4.35,4.25,4.3,35897,0.0,1.0
2017-01-24,4.35,4.4,4.25,4.25,88790,4.35,4.4,4.25,4.25,88790,0.0,1.0
2017-01-25,4.5,4.55,4.3,4.4,126365,4.5,4.55,4.3,4.4,126365,0.0,1.0
2017-01-26,4.2,4.5,4.1,4.45,136731,4.2,4.5,4.1,4.45,136731,0.0,1.0
2017-01-27,4.2,4.3,4.11,4.15,93177,4.2,4.3,4.11,4.15,93177,0.0,1.0
2017-01-30,4.1,4.3,4.1,4.25,120464,4.1,4.3,4.1,4.25,120464,0.0,1.0
2017-01-31,4.2,4.25,4.025,4.1,220426,4.2,4.25,4.025,4.1,220426,0.0,1.0
2017-02-01,4.15,4.2,4.05,4.2,105069,4.15,4.2,4.05,4.2,105069,0.0,1.0
2017-02-02,4.0,4.25,4.0,4.15,212681,4.0,4.25,4.0,4.15,212681,0.0,1.0
2017-02-03,4.25,4.25,4.0,4.0,112784,4.25,4.25,4.0,4.0,112784,0.0,1.0
2017-02-06,4.05,4.3,4.03,4.3,171632,4.05,4.3,4.03,4.3,171632,0.0,1.0
2017-02-07,4.1,4.2,4.05,4.05,85240,4.1,4.2,4.05,4.05,85240,0.0,1.0
2017-02-08,3.9,4.2,3.9,4.05,199617,3.9,4.2,3.9,4.05,199617,0.0,1.0
2017-02-09,4.7,4.85,4.0,4.3,674666,4.7,4.85,4.0,4.3,674666,0.0,1.0
2017-02-10,4.5,4.8,4.35,4.8,327660,4.5,4.8,4.35,4.8,327660,0.0,1.0
2017-02-13,4.7,4.72,4.25,4.55,302257,4.7,4.72,4.25,4.55,302257,0.0,1.0
2017-02-14,4.6,4.71,4.5,4.7,125202,4.6,4.71,4.5,4.7,125202,0.0,1.0
2017-02-15,4.5,4.55,4.4,4.55,244675,4.5,4.55,4.4,4.55,244675,0.0,1.0
2017-02-16,4.35,4.5,4.3,4.5,203399,4.35,4.5,4.3,4.5,203399,0.0,1.0
2017-02-17,4.15,4.4,4.05,4.4,498740,4.15,4.4,4.05,4.4,498740,0.0,1.0
2017-02-21,4.25,4.3,4.1,4.2,201677,4.25,4.3,4.1,4.2,201677,0.0,1.0
2017-02-22,4.1,4.3,4.0,4.25,430784,4.1,4.3,4.0,4.25,430784,0.0,1.0
2017-02-23,4.2,4.25,4.08,4.2,161559,4.2,4.25,4.08,4.2,161559,0.0,1.0
2017-02-24,4.25,4.3,4.1,4.15,118993,4.25,4.3,4.1,4.15,118993,0.0,1.0
2017-02-27,4.15,4.3,4.15,4.25,112488,4.15,4.3,4.15,4.25,112488,0.0,1.0
2017-02-28,4.0,4.25,3.95,4.15,287470,4.0,4.25,3.95,4.15,287470,0.0,1.0
2017-03-01,4.3,4.3,4.05,4.05,307689,4.3,4.3,4.05,4.05,307689,0.0,1.0
2017-03-02,4.2,4.3,4.15,4.2,161070,4.2,4.3,4.15,4.2,161070,0.0,1.0
2017-03-03,4.1,4.2,3.98,4.15,456770,4.1,4.2,3.98,4.15,456770,0.0,1.0
2017-03-06,3.9,4.15,3.8,4.15,532598,3.9,4.15,3.8,4.15,532598,0.0,1.0
2017-03-07,3.95,4.0,3.8,3.9,221440,3.95,4.0,3.8,3.9,221440,0.0,1.0
2017-03-08,4.05,4.1,3.97,4.0,127955,4.05,4.1,3.97,4.0,127955,0.0,1.0
2017-03-09,4.1,4.15,4.05,4.05,111104,4.1,4.15,4.05,4.05,111104,0.0,1.0
2017-03-10,4.0,4.13,3.9,4.1,241792,4.0,4.13,3.9,4.1,241792,0.0,1.0
2017-03-13,4.0,4.1,3.95,3.95,32552,4.0,4.1,3.95,3.95,32552,0.0,1.0
2017-03-14,3.95,4.1,3.9,4.1,206121,3.95,4.1,3.9,4.1,206121,0.0,1.0
2017-03-15,4.15,4.22,3.95,3.95,173546,4.15,4.22,3.95,3.95,173546,0.0,1.0
2017-03-16,4.25,4.25,4.1,4.15,176841,4.25,4.25,4.1,4.15,176841,0.0,1.0
2017-03-17,4.15,4.2,4.09,4.15,170645,4.15,4.2,4.09,4.15,170645,0.0,1.0
2017-03-20,4.15,4.2,4.05,4.15,51175,4.15,4.2,4.05,4.15,51175,0.0,1.0
2017-03-21,3.9,4.2,3.9,4.2,183972,3.9,4.2,3.9,4.2,183972,0.0,1.0
2017-03-22,3.95,4.05,3.85,3.9,172938,3.95,4.05,3.85,3.9,172938,0.0,1.0
2017-03-23,4.0,4.05,3.85,3.95,40242,4.0,4.05,3.85,3.95,40242,0.0,1.0
2017-03-24,4.05,4.1,3.95,4.0,115248,4.05,4.1,3.95,4.0,115248,0.0,1.0
2017-03-27,4.05,4.1,4.0,4.0,70630,4.05,4.1,4.0,4.0,70630,0.0,1.0
2017-03-28,4.1,4.15,4.0,4.0,167559,4.1,4.15,4.0,4.0,167559,0.0,1.0
2017-03-29,4.1,4.15,4.1,4.1,98600,4.1,4.15,4.1,4.1,98600,0.0,1.0
2017-03-30,4.15,4.2,4.0,4.1,226404,4.15,4.2,4.0,4.1,226404,0.0,1.0
2017-03-31,4.25,4.25,4.1,4.1,122583,4.25,4.25,4.1,4.1,122583,0.0,1.0
2017-04-03,4.15,4.25,4.15,4.2,113364,4.15,4.25,4.15,4.2,113364,0.0,1.0
2017-04-04,4.25,4.3,4.1,4.1,139917,4.25,4.3,4.1,4.1,139917,0.0,1.0
2017-04-05,4.1,4.35,4.1,4.25,99306,4.1,4.35,4.1,4.25,99306,0.0,1.0
2017-04-06,4.45,4.55,3.95,4.1,676695,4.45,4.55,3.95,4.1,676695,0.0,1.0
2017-04-07,4.6,4.6,4.4,4.45,161043,4.6,4.6,4.4,4.45,161043,0.0,1.0
2017-04-10,4.65,4.7,4.5,4.6,174143,4.65,4.7,4.5,4.6,174143,0.0,1.0
2017-04-11,4.55,4.65,4.5,4.6,123555,4.55,4.65,4.5,4.6,123555,0.0,1.0
2017-04-12,4.4,4.55,4.35,4.55,115012,4.4,4.55,4.35,4.55,115012,0.0,1.0
2017-04-13,4.4,4.5,4.35,4.35,115089,4.4,4.5,4.35,4.35,115089,0.0,1.0
2017-04-17,4.35,4.65,4.3,4.4,71570,4.35,4.65,4.3,4.4,71570,0.0,1.0
2017-04-18,4.45,4.6,4.3,4.4,53478,4.45,4.6,4.3,4.4,53478,0.0,1.0
2017-04-19,4.4,4.6,4.4,4.5,133964,4.4,4.6,4.4,4.5,133964,0.0,1.0
2017-04-20,4.5,4.5,4.4,4.45,187050,4.5,4.5,4.4,4.45,187050,0.0,1.0
2017-04-21,4.55,4.6,4.4,4.5,85272,4.55,4.6,4.4,4.5,85272,0.0,1.0
2017-04-24,4.7,4.7,4.51,4.7,104544,4.7,4.7,4.51,4.7,104544,0.0,1.0
2017-04-25,4.7,4.75,4.65,4.75,98126,4.7,4.75,4.65,4.75,98126,0.0,1.0
2017-04-26,4.65,4.75,4.65,4.7,116682,4.65,4.75,4.65,4.7,116682,0.0,1.0
2017-04-27,4.8,4.85,4.65,4.7,187111,4.8,4.85,4.65,4.7,187111,0.0,1.0
2017-04-28,4.9,4.94,4.8,4.85,171017,4.9,4.94,4.8,4.85,171017,0.0,1.0
2017-05-01,4.95,5.0,4.9,5.0,249175,4.95,5.0,4.9,5.0,249175,0.0,1.0
2017-05-02,4.95,5.05,4.9,5.0,131158,4.95,5.05,4.9,5.0,131158,0.0,1.0
2017-05-03,4.85,5.0,4.7,5.0,2842,4.85,5.0,4.7,5.0,2842,0.0,1.0
2017-05-04,4.9,4.95,4.85,4.85,815,4.9,4.95,4.85,4.85,815,0.0,1.0
2017-05-05,4.85,4.95,4.75,4.9,870,4.85,4.95,4.75,4.9,870,0.0,1.0
2017-05-08,4.9,5.0,4.7,4.85,2677,4.9,5.0,4.7,4.85,2677,0.0,1.0
2017-05-09,5.1,5.1,4.85,5.0,332230,5.1,5.1,4.85,5.0,332230,0.0,1.0
2017-05-10,4.85,5.15,4.84,5.1,211439,4.85,5.15,4.84,5.1,211439,0.0,1.0
2017-05-11,4.7,4.89,4.7,4.85,140536,4.7,4.89,4.7,4.85,140536,0.0,1.0
2017-05-12,4.6,4.8,4.6,4.75,112432,4.6,4.8,4.6,4.75,112432,0.0,1.0
2017-05-15,4.8,5.15,4.5,4.5,422599,4.8,5.15,4.5,4.5,422599,0.0,1.0
2017-05-16,4.7,4.89,4.63,4.85,206533,4.7,4.89,4.63,4.85,206533,0.0,1.0
2017-05-17,4.45,4.8,4.45,4.7,313997,4.45,4.8,4.45,4.7,313997,0.0,1.0
2017-05-18,4.35,4.5,4.25,4.45,284213,4.35,4.5,4.25,4.45,284213,0.0,1.0
2017-05-19,4.55,4.6,4.35,4.35,259069,4.55,4.6,4.35,4.35,259069,0.0,1.0
2017-05-22,4.85,4.85,4.55,4.55,201976,4.85,4.85,4.55,4.55,201976,0.0,1.0
2017-05-23,4.8,4.85,4.7,4.8,150361,4.8,4.85,4.7,4.8,150361,0.0,1.0
2017-05-24,4.9,4.95,4.69,4.85,214007,4.9,4.95,4.69,4.85,214007,0.0,1.0
2017-05-25,4.8,4.95,4.72,4.95,109527,4.8,4.95,4.72,4.95,109527,0.0,1.0
2017-05-26,4.8,4.85,4.75,4.75,66306,4.8,4.85,4.75,4.75,66306,0.0,1.0
2017-05-30,4.8,4.85,4.7,4.85,186848,4.8,4.85,4.7,4.85,186848,0.0,1.0
2017-05-31,4.65,4.88,4.65,4.75,146843,4.65,4.88,4.65,4.75,146843,0.0,1.0
2017-06-01,4.9,5.05,4.7,4.7,361161,4.9,5.05,4.7,4.7,361161,0.0,1.0
2017-06-02,5.2,5.2,4.95,4.95,369676,5.2,5.2,4.95,4.95,369676,0.0,1.0
2017-06-05,5.35,5.45,5.05,5.1,356718,5.35,5.45,5.05,5.1,356718,0.0,1.0
2017-06-06,5.45,5.55,5.1,5.4,340051,5.45,5.55,5.1,5.4,340051,0.0,1.0
2017-06-07,5.3,5.55,5.25,5.55,157844,5.3,5.55,5.25,5.55,157844,0.0,1.0
2017-06-08,5.5,5.55,5.28,5.35,125583,5.5,5.55,5.28,5.35,125583,0.0,1.0
2017-06-09,5.45,5.6,5.25,5.55,333818,5.45,5.6,5.25,5.55,333818,0.0,1.0
2017-06-12,5.3,5.45,5.1,5.4,332946,5.3,5.45,5.1,5.4,332946,0.0,1.0
2017-06-13,5.15,5.4,5.15,5.3,101244,5.15,5.4,5.15,5.3,101244,0.0,1.0
2017-06-14,5.1,5.2,5.05,5.15,142477,5.1,5.2,5.05,5.15,142477,0.0,1.0
2017-06-15,5.05,5.1,4.9,5.05,118050,5.05,5.1,4.9,5.05,118050,0.0,1.0
2017-06-16,5.05,5.15,4.95,4.95,180455,5.05,5.15,4.95,4.95,180455,0.0,1.0
2017-06-19,5.25,5.3,5.05,5.05,135783,5.25,5.3,5.05,5.05,135783,0.0,1.0
2017-06-20,5.2,5.3,5.18,5.2,194437,5.2,5.3,5.18,5.2,194437,0.0,1.0
2017-06-21,5.2,5.25,5.15,5.2,135420,5.2,5.25,5.15,5.2,135420,0.0,1.0
2017-06-22,5.25,5.35,5.1,5.1,142109,5.25,5.35,5.1,5.1,142109,0.0,1.0
2017-06-23,5.45,5.45,5.25,5.3,544893,5.45,5.45,5.25,5.3,544893,0.0,1.0
2017-06-26,5.25,5.6,5.25,5.6,176212,5.25,5.6,5.25,5.6,176212,0.0,1.0
2017-06-27,5.2,5.35,5.0,5.25,133235,5.2,5.35,5.0,5.25,133235,0.0,1.0
2017-06-28,5.35,5.4,5.1,5.25,143936,5.35,5.4,5.1,5.25,143936,0.0,1.0
2017-06-29,5.35,5.35,5.15,5.3,90570,5.35,5.35,5.15,5.3,90570,0.0,1.0
2017-06-30,5.2,5.35,5.15,5.35,86378,5.2,5.35,5.15,5.35,86378,0.0,1.0
2017-07-03,5.4,5.45,5.15,5.25,58883,5.4,5.45,5.15,5.25,58883,0.0,1.0
2017-07-05,5.15,5.35,5.15,5.35,110343,5.15,5.35,5.15,5.35,110343,0.0,1.0
2017-07-06,5.1,5.2,5.05,5.15,110830,5.1,5.2,5.05,5.15,110830,0.0,1.0
2017-07-07,5.25,5.3,5.1,5.1,175857,5.25,5.3,5.1,5.1,175857,0.0,1.0
2017-07-10,4.85,5.15,4.5,4.7,701454,4.85,5.15,4.5,4.7,701454,0.0,1.0
2017-07-11,4.85,4.9,4.75,4.8,187598,4.85,4.9,4.75,4.8,187598,0.0,1.0
2017-07-12,4.9,4.9,4.8,4.9,129279,4.9,4.9,4.8,4.9,129279,0.0,1.0
2017-07-13,4.95,5.0,4.85,4.85,131496,4.95,5.0,4.85,4.85,131496,0.0,1.0
2017-07-14,4.9,4.94,4.8,4.9,84597,4.9,4.94,4.8,4.9,84597,0.0,1.0
2017-07-17,5.25,5.35,4.95,4.95,510993,5.25,5.35,4.95,4.95,510993,0.0,1.0
2017-07-18,5.0,5.2612,4.975,5.25,239534,5.0,5.2612,4.975,5.25,239534,0.0,1.0
2017-07-19,4.8,5.1,4.75,5.05,489390,4.8,5.1,4.75,5.05,489390,0.0,1.0
2017-07-20,5.25,5.45,4.95,4.95,4320513,5.25,5.45,4.95,4.95,4320513,0.0,1.0
2017-07-21,5.55,5.6,5.1,5.35,1244730,5.55,5.6,5.1,5.35,1244730,0.0,1.0
2017-07-24,5.7,5.75,5.42,5.5,626935,5.7,5.75,5.42,5.5,626935,0.0,1.0
2017-07-25,5.7,5.76,5.4,5.75,626685,5.7,5.76,5.4,5.75,626685,0.0,1.0
2017-07-26,5.8,5.9,5.6,5.7,396077,5.8,5.9,5.6,5.7,396077,0.0,1.0
2017-07-27,5.5,5.9,5.35,5.9,362143,5.5,5.9,5.35,5.9,362143,0.0,1.0
2017-07-28,5.35,5.6,5.35,5.4,573998,5.35,5.6,5.35,5.4,573998,0.0,1.0
2017-07-31,5.55,5.65,5.39,5.4,276464,5.55,5.65,5.39,5.4,276464,0.0,1.0
2017-08-01,5.5,5.66,5.35,5.6,320403,5.5,5.66,5.35,5.6,320403,0.0,1.0
2017-08-02,5.35,5.6,5.2,5.5,363585,5.35,5.6,5.2,5.5,363585,0.0,1.0
2017-08-03,5.4,5.4,5.2,5.4,169298,5.4,5.4,5.2,5.4,169298,0.0,1.0
2017-08-04,5.3,5.4,5.28,5.4,208134,5.3,5.4,5.28,5.4,208134,0.0,1.0
2017-08-07,5.55,5.58,5.28,5.3,143309,5.55,5.58,5.28,5.3,143309,0.0,1.0
2017-08-08,5.45,5.65,5.45,5.55,130801,5.45,5.65,5.45,5.55,130801,0.0,1.0
2017-08-09,5.4,5.5,5.3,5.4,166122,5.4,5.5,5.3,5.4,166122,0.0,1.0
2017-08-10,5.15,5.45,5.1,5.35,257494,5.15,5.45,5.1,5.35,257494,0.0,1.0
2017-08-11,5.0,5.15,4.9,5.05,608926,5.0,5.15,4.9,5.05,608926,0.0,1.0
2017-08-14,5.15,5.2,5.0,5.05,474466,5.15,5.2,5.0,5.05,474466,0.0,1.0
2017-08-15,5.25,5.3,5.1,5.15,295470,5.25,5.3,5.1,5.15,295470,0.0,1.0
2017-08-16,5.25,5.35,5.22,5.25,162720,5.25,5.35,5.22,5.25,162720,0.0,1.0
2017-08-17,5.2,5.4,5.15,5.2,207665,5.2,5.4,5.15,5.2,207665,0.0,1.0
2017-08-18,5.3,5.33,5.1,5.15,232600,5.3,5.33,5.1,5.15,232600,0.0,1.0
2017-08-21,5.15,5.35,5.13,5.25,464200,5.15,5.35,5.13,5.25,464200,0.0,1.0
2017-08-22,5.2,5.7,5.05,5.45,903070,5.2,5.7,5.05,5.45,903070,0.0,1.0
2017-08-23,5.35,5.4,5.01,5.2,445578,5.35,5.4,5.01,5.2,445578,0.0,1.0
2017-08-24,5.5,5.55,5.3,5.4,668557,5.5,5.55,5.3,5.4,668557,0.0,1.0
2017-08-25,5.85,5.9,5.5,5.5,591338,5.85,5.9,5.5,5.5,591338,0.0,1.0
2017-08-28,5.35,5.8,5.35,5.75,752453,5.35,5.8,5.35,5.75,752453,0.0,1.0
2017-08-29,5.2,5.4,5.2,5.35,192851,5.2,5.4,5.2,5.35,192851,0.0,1.0
2017-08-30,5.3,5.45,5.2,5.2,236400,5.3,5.45,5.2,5.2,236400,0.0,1.0
2017-08-31,5.45,5.6,5.33,5.35,360898,5.45,5.6,5.33,5.35,360898,0.0,1.0
2017-09-01,5.6,5.6,5.35,5.45,137134,5.6,5.6,5.35,5.45,137134,0.0,1.0
2017-09-05,5.55,5.65,5.3,5.55,295219,5.55,5.65,5.3,5.55,295219,0.0,1.0
2017-09-06,5.6,5.75,5.5,5.55,387938,5.6,5.75,5.5,5.55,387938,0.0,1.0
2017-09-07,5.45,5.6,5.35,5.55,265341,5.45,5.6,5.35,5.55,265341,0.0,1.0
2017-09-08,5.25,5.55,5.2,5.35,305600,5.25,5.55,5.2,5.35,305600,0.0,1.0
2017-09-11,5.35,5.45,5.25,5.3,299700,5.35,5.45,5.25,5.3,299700,0.0,1.0
2017-09-12,5.45,5.5,5.3,5.4,209033,5.45,5.5,5.3,5.4,209033,0.0,1.0
2017-09-13,5.25,5.45,5.11,5.45,326832,5.25,5.45,5.11,5.45,326832,0.0,1.0
2017-09-14,5.35,5.4,5.13,5.2,217179,5.35,5.4,5.13,5.2,217179,0.0,1.0
2017-09-15,5.45,5.5,5.3,5.4,1020279,5.45,5.5,5.3,5.4,1020279,0.0,1.0
2017-09-18,5.5,5.6,5.35,5.45,330606,5.5,5.6,5.35,5.45,330606,0.0,1.0
2017-09-19,5.55,5.55,5.35,5.5,278159,5.55,5.55,5.35,5.5,278159,0.0,1.0
2017-09-20,5.35,5.55,5.25,5.55,191862,5.35,5.55,5.25,5.55,191862,0.0,1.0
2017-09-21,5.5,5.53,5.35,5.35,227761,5.5,5.53,5.35,5.35,227761,0.0,1.0
2017-09-22,5.5,5.53,5.45,5.5,253105,5.5,5.53,5.45,5.5,253105,0.0,1.0
2017-09-25,5.7,5.8,5.45,5.5,774580,5.7,5.8,5.45,5.5,774580,0.0,1.0
2017-09-26,5.9,6.1,5.7,5.75,1005856,5.9,6.1,5.7,5.75,1005856,0.0,1.0
2017-09-27,6.15,6.25,5.93,6.0,460709,6.15,6.25,5.93,6.0,460709,0.0,1.0
2017-09-28,6.2,6.2,6.0,6.1,200941,6.2,6.2,6.0,6.1,200941,0.0,1.0
2017-09-29,6.25,6.3,6.05,6.15,421884,6.25,6.3,6.05,6.15,421884,0.0,1.0
2017-10-02,6.3,6.45,6.15,6.15,250878,6.3,6.45,6.15,6.15,250878,0.0,1.0
2017-10-03,6.3,6.35,6.11,6.35,246391,6.3,6.35,6.11,6.35,246391,0.0,1.0
2017-10-04,6.4,6.45,6.2,6.3,222078,6.4,6.45,6.2,6.3,222078,0.0,1.0
2017-10-05,6.3,6.46,6.2,6.45,192045,6.3,6.46,6.2,6.45,192045,0.0,1.0
2017-10-06,6.35,6.5,6.25,6.25,197701,6.35,6.5,6.25,6.25,197701,0.0,1.0
2017-10-09,6.4,6.45,6.3,6.35,248825,6.4,6.45,6.3,6.35,248825,0.0,1.0
2017-10-10,6.45,6.5,6.25,6.45,209215,6.45,6.5,6.25,6.45,209215,0.0,1.0
2017-10-11,6.5,6.6,6.3,6.45,311244,6.5,6.6,6.3,6.45,311244,0.0,1.0
2017-10-12,6.35,6.5,6.35,6.5,247832,6.35,6.5,6.35,6.5,247832,0.0,1.0
2017-10-13,6.4,6.5,6.33,6.45,156316,6.4,6.5,6.33,6.45,156316,0.0,1.0
2017-10-16,6.3,6.5,6.2,6.5,329056,6.3,6.5,6.2,6.5,329056,0.0,1.0
2017-10-17,6.3,6.38,6.23,6.35,145448,6.3,6.38,6.23,6.35,145448,0.0,1.0
2017-10-18,6.4,6.5,6.28,6.3,334583,6.4,6.5,6.28,6.3,334583,0.0,1.0
2017-10-19,6.25,6.3,6.01,6.25,502374,6.25,6.3,6.01,6.25,502374,0.0,1.0
2017-10-20,6.25,6.38,6.16,6.35,186127,6.25,6.38,6.16,6.35,186127,0.0,1.0
2017-10-23,6.3,6.35,6.2,6.25,188684,6.3,6.35,6.2,6.25,188684,0.0,1.0
2017-10-24,6.2,6.3,6.1,6.3,550743,6.2,6.3,6.1,6.3,550743,0.0,1.0
2017-10-25,6.05,6.25,5.98,6.2,315210,6.05,6.25,5.98,6.2,315210,0.0,1.0
2017-10-26,6.0,6.1,5.85,6.05,343799,6.0,6.1,5.85,6.05,343799,0.0,1.0
2017-10-27,6.25,6.35,5.9,6.05,390180,6.25,6.35,5.9,6.05,390180,0.0,1.0
2017-10-30,6.15,6.25,6.1,6.25,160437,6.15,6.25,6.1,6.25,160437,0.0,1.0
2017-10-31,6.35,6.48,6.15,6.2,719283,6.35,6.48,6.15,6.2,719283,0.0,1.0
2017-11-01,6.35,6.6,6.3,6.4,576111,6.35,6.6,6.3,6.4,576111,0.0,1.0
2017-11-02,6.4,6.48,6.2,6.4,209475,6.4,6.48,6.2,6.4,209475,0.0,1.0
2017-11-03,6.5,6.5,6.3,6.4,256661,6.5,6.5,6.3,6.4,256661,0.0,1.0
2017-11-06,6.3,6.53,6.3,6.5,108110,6.3,6.53,6.3,6.5,108110,0.0,1.0
2017-11-07,6.6,6.8,6.4,6.45,658373,6.6,6.8,6.4,6.45,658373,0.0,1.0
2017-11-08,6.6,6.65,6.25,6.25,801571,6.6,6.65,6.25,6.25,801571,0.0,1.0
2017-11-09,6.8,6.9,6.55,6.7,970178,6.8,6.9,6.55,6.7,970178,0.0,1.0
2017-11-10,7.05,7.23,6.75,6.8,1125673,7.05,7.23,6.75,6.8,1125673,0.0,1.0
2017-11-13,7.55,7.6,7.05,7.1,717677,7.55,7.6,7.05,7.1,717677,0.0,1.0
2017-11-14,7.8,7.8,7.4,7.5,735341,7.8,7.8,7.4,7.5,735341,0.0,1.0
2017-11-15,7.8,7.85,7.6,7.8,1045698,7.8,7.85,7.6,7.8,1045698,0.0,1.0
2017-11-16,8.15,8.23,7.65,7.85,924764,8.15,8.23,7.65,7.85,924764,0.0,1.0
2017-11-17,8.45,8.5,7.95,8.15,937324,8.45,8.5,7.95,8.15,937324,0.0,1.0
2017-11-20,8.35,8.45,7.95,8.45,970217,8.35,8.45,7.95,8.45,970217,0.0,1.0
2017-11-21,8.7,8.8,8.15,8.45,1204184,8.7,8.8,8.15,8.45,1204184,0.0,1.0
2017-11-22,8.5,8.75,8.4,8.75,451689,8.5,8.75,8.4,8.75,451689,0.0,1.0
2017-11-24,8.65,8.65,8.3,8.5,153193,8.65,8.65,8.3,8.5,153193,0.0,1.0
2017-11-27,8.5,8.725,8.4,8.7,541058,8.5,8.725,8.4,8.7,541058,0.0,1.0
2017-11-28,8.55,8.65,8.35,8.45,527373,8.55,8.65,8.35,8.45,527373,0.0,1.0
2017-11-29,8.45,8.95,8.2,8.65,688002,8.45,8.95,8.2,8.65,688002,0.0,1.0
2017-11-30,8.7,8.8,8.35,8.45,446278,8.7,8.8,8.35,8.45,446278,0.0,1.0
2017-12-01,8.45,8.65,8.25,8.65,428014,8.45,8.65,8.25,8.65,428014,0.0,1.0
2017-12-04,8.25,8.65,8.25,8.6,350387,8.25,8.65,8.25,8.6,350387,0.0,1.0
2017-12-05,8.45,8.525,8.2,8.25,345715,8.45,8.525,8.2,8.25,345715,0.0,1.0
2017-12-06,8.45,8.55,8.25,8.45,503275,8.45,8.55,8.25,8.45,503275,0.0,1.0
2017-12-07,8.45,8.675,8.35,8.45,604384,8.45,8.675,8.35,8.45,604384,0.0,1.0
2017-12-08,8.55,8.7,8.45,8.55,539937,8.55,8.7,8.45,8.55,539937,0.0,1.0
2017-12-11,8.6,8.675,8.5,8.55,498983,8.6,8.675,8.5,8.55,498983,0.0,1.0
2017-12-12,9.15,9.55,8.6,8.65,1666340,9.15,9.55,8.6,8.65,1666340,0.0,1.0
2017-12-13,9.25,9.4,9.07,9.15,789832,9.25,9.4,9.07,9.15,789832,0.0,1.0
2017-12-14,9.15,9.25,8.9,9.2,626254,9.15,9.25,8.9,9.2,626254,0.0,1.0
2017-12-15,9.2,9.4,9.1,9.2,1095769,9.2,9.4,9.1,9.2,1095769,0.0,1.0
2017-12-18,9.9,9.95,9.35,9.4,1197424,9.9,9.95,9.35,9.4,1197424,0.0,1.0
2017-12-19,9.85,10.1,9.65,9.9,757629,9.85,10.1,9.65,9.9,757629,0.0,1.0
2017-12-20,9.85,9.994,9.6,9.85,597542,9.85,9.994,9.6,9.85,597542,0.0,1.0
2017-12-21,9.75,9.95,9.555,9.85,686704,9.75,9.95,9.555,9.85,686704,0.0,1.0
2017-12-22,9.65,9.8,9.6,9.75,319251,9.65,9.8,9.6,9.75,319251,0.0,1.0
2017-12-26,9.6,9.7,9.4,9.65,314520,9.6,9.7,9.4,9.65,314520,0.0,1.0
2017-12-27,9.75,9.9,9.6,9.6,346668,9.75,9.9,9.6,9.6,346668,0.0,1.0
2017-12-28,9.85,10.05,9.65,9.8,337925,9.85,10.05,9.65,9.8,337925,0.0,1.0
2017-12-29,9.75,10.0,9.61,9.85,594213,9.75,10.0,9.61,9.85,594213,0.0,1.0
2018-01-02,9.75,10.0,9.51,9.7,435109,9.75,10.0,9.51,9.7,435109,0.0,1.0
2018-01-03,9.7,9.85,9.6,9.85,509339,9.7,9.85,9.6,9.85,509339,0.0,1.0
2018-01-04,9.5,9.75,9.35,9.75,484509,9.5,9.75,9.35,9.75,484509,0.0,1.0
2018-01-05,9.6,9.7,9.25,9.5,1071237,9.6,9.7,9.25,9.5,1071237,0.0,1.0
2018-01-08,9.5,9.75,9.35,9.65,384905,9.5,9.75,9.35,9.65,384905,0.0,1.0
2018-01-09,9.3,9.55,9.15,9.5,287168,9.3,9.55,9.15,9.5,287168,0.0,1.0
2018-01-10,9.2,9.3,9.0,9.15,455549,9.2,9.3,9.0,9.15,455549,0.0,1.0
2018-01-11,9.4,9.425,8.95,8.95,523850,9.4,9.425,8.95,8.95,523850,0.0,1.0
2018-01-12,9.4,9.45,9.25,9.4,293528,9.4,9.45,9.25,9.4,293528,0.0,1.0
2018-01-16,9.3,9.6,9.2,9.45,426101,9.3,9.6,9.2,9.45,426101,0.0,1.0
2018-01-17,9.35,9.525,9.25,9.525,243234,9.35,9.525,9.25,9.525,243234,0.0,1.0
2018-01-18,9.25,9.35,9.1,9.3,286676,9.25,9.35,9.1,9.3,286676,0.0,1.0
2018-01-19,9.3,9.3,9.1,9.25,590483,9.3,9.3,9.1,9.25,590483,0.0,1.0
2018-01-22,9.2,9.35,9.15,9.3,218711,9.2,9.35,9.15,9.3,218711,0.0,1.0
2018-01-23,9.2,9.3,9.04,9.15,375908,9.2,9.3,9.04,9.15,375908,0.0,1.0
2018-01-24,8.9,9.275,8.55,9.2,505709,8.9,9.275,8.55,9.2,505709,0.0,1.0
2018-01-25,8.575,9.05,8.45,9.0,468052,8.575,9.05,8.45,9.0,468052,0.0,1.0
2018-01-26,8.4,8.675,8.3,8.55,362121,8.4,8.675,8.3,8.55,362121,0.0,1.0
2018-01-29,8.575,8.65,8.29,8.3,352596,8.575,8.65,8.29,8.3,352596,0.0,1.0
2018-01-30,8.55,8.6,8.4,8.5,208843,8.55,8.6,8.4,8.5,208843,0.0,1.0
2018-01-31,8.45,8.7,8.45,8.55,234729,8.45,8.7,8.45,8.55,234729,0.0,1.0
2018-02-01,8.3,8.4,8.15,8.4,248375,8.3,8.4,8.15,8.4,248375,0.0,1.0
2018-02-02,8.1,8.325,8.05,8.25,410763,8.1,8.325,8.05,8.25,410763,0.0,1.0
2018-02-05,7.65,8.15,7.65,8.0,490959,7.65,8.15,7.65,8.0,490959,0.0,1.0
2018-02-06,8.0,8.15,7.4,7.5,466087,8.0,8.15,7.4,7.5,466087,0.0,1.0
2018-02-07,8.15,8.25,7.85,8.0,508832,8.15,8.25,7.85,8.0,508832,0.0,1.0
2018-02-08,9.0,9.95,8.9,8.9,1818618,9.0,9.95,8.9,8.9,1818618,0.0,1.0
2018-02-09,8.9,9.15,8.35,9.0,896668,8.9,9.15,8.35,9.0,896668,0.0,1.0
2018-02-12,9.15,9.25,8.7,8.85,1108278,9.15,9.25,8.7,8.85,1108278,0.0,1.0
2018-02-13,8.55,9.15,8.5,9.15,566814,8.55,9.15,8.5,9.15,566814,0.0,1.0
2018-02-14,8.7,8.75,8.325,8.55,666081,8.7,8.75,8.325,8.55,666081,0.0,1.0
2018-02-15,8.75,9.0,8.4,9.0,662415,8.75,9.0,8.4,9.0,662415,0.0,1.0
2018-02-16,8.475,8.85,8.45,8.75,340563,8.475,8.85,8.45,8.75,340563,0.0,1.0
2018-02-20,8.2,8.45,7.85,8.45,769338,8.2,8.45,7.85,8.45,769338,0.0,1.0
2018-02-21,8.1,8.35,7.9337,8.2,320633,8.1,8.35,7.9337,8.2,320633,0.0,1.0
2018-02-22,7.85,8.1,7.8,8.1,350896,7.85,8.1,7.8,8.1,350896,0.0,1.0
2018-02-23,7.75,7.95,7.55,7.95,616794,7.75,7.95,7.55,7.95,616794,0.0,1.0
2018-02-26,8.4,8.5375,7.85,7.85,562333,8.4,8.5375,7.85,7.85,562333,0.0,1.0
2018-02-27,8.5,8.65,8.1,8.45,497826,8.5,8.65,8.1,8.45,497826,0.0,1.0
2018-02-28,8.15,8.49,8.1,8.45,466109,8.15,8.49,8.1,8.45,466109,0.0,1.0
2018-03-01,8.05,8.15,7.9,8.1,389698,8.05,8.15,7.9,8.1,389698,0.0,1.0
2018-03-02,8.5,8.55,7.9,7.95,558437,8.5,8.55,7.9,7.95,558437,0.0,1.0
2018-03-05,8.85,8.925,8.375,8.5,533872,8.85,8.925,8.375,8.5,533872,0.0,1.0
2018-03-06,8.95,9.0,8.65,8.95,536284,8.95,9.0,8.65,8.95,536284,0.0,1.0
2018-03-07,9.0,9.15,8.75,8.85,414560,9.0,9.15,8.75,8.85,414560,0.0,1.0
2018-03-08,9.0,9.15,8.85,9.05,293808,9.0,9.15,8.85,9.05,293808,0.0,1.0
2018-03-09,9.3,9.35,9.05,9.05,395476,9.3,9.35,9.05,9.05,395476,0.0,1.0
2018-03-12,9.6,9.6,9.1,9.3,896112,9.6,9.6,9.1,9.3,896112,0.0,1.0
2018-03-13,9.5,9.95,9.45,9.65,587964,9.5,9.95,9.45,9.65,587964,0.0,1.0
2018-03-14,9.65,9.725,9.45,9.6,347073,9.65,9.725,9.45,9.6,347073,0.0,1.0
2018-03-15,9.6,9.7,9.5,9.65,245830,9.6,9.7,9.5,9.65,245830,0.0,1.0
2018-03-16,9.8,9.9,9.35,9.55,1456715,9.8,9.9,9.35,9.55,1456715,0.0,1.0
2018-03-19,9.55,9.75,9.3,9.75,551620,9.55,9.75,9.3,9.75,551620,0.0,1.0
2018-03-20,9.7,9.75,9.4,9.55,402422,9.7,9.75,9.4,9.55,402422,0.0,1.0
2018-03-21,9.7,9.85,9.3,9.7,399934,9.7,9.85,9.3,9.7,399934,0.0,1.0
2018-03-22,9.5,9.7,9.4,9.65,353333,9.5,9.7,9.4,9.65,353333,0.0,1.0
2018-03-23,9.15,9.6,9.0,9.45,428423,9.15,9.6,9.0,9.45,428423,0.0,1.0
2018-03-26,9.3,9.35,9.15,9.25,562834,9.3,9.35,9.15,9.25,562834,0.0,1.0
2018-03-27,9.25,9.45,9.1,9.4,612580,9.25,9.45,9.1,9.4,612580,0.0,1.0
2018-03-28,9.05,9.25,8.9,9.25,522561,9.05,9.25,8.9,9.25,522561,0.0,1.0
2018-03-29,9.0,9.25,8.95,9.15,647364,9.0,9.25,8.95,9.15,647364,0.0,1.0
2018-04-02,8.55,9.025,8.45,9.0,550902,8.55,9.025,8.45,9.0,550902,0.0,1.0
2018-04-03,8.45,8.85,8.35,8.8,354078,8.45,8.85,8.35,8.8,354078,0.0,1.0
2018-04-04,8.7,8.75,8.3,8.35,297178,8.7,8.75,8.3,8.35,297178,0.0,1.0
2018-04-05,8.55,8.7,8.45,8.7,130868,8.55,8.7,8.45,8.7,130868,0.0,1.0
2018-04-06,8.4,8.675,8.3,8.5,238949,8.4,8.675,8.3,8.5,238949,0.0,1.0
2018-04-09,8.4,8.625,8.35,8.4,202682,8.4,8.625,8.35,8.4,202682,0.0,1.0
2018-04-10,8.8,8.85,8.4998,8.5,470362,8.8,8.85,8.4998,8.5,470362,0.0,1.0
2018-04-11,8.9,8.925,8.75,8.8,234546,8.9,8.925,8.75,8.8,234546,0.0,1.0
2018-04-12,8.85,8.95,8.65,8.9,243620,8.85,8.95,8.65,8.9,243620,0.0,1.0
2018-04-13,8.7,8.9,8.6,8.9,188367,8.7,8.9,8.6,8.9,188367,0.0,1.0
2018-04-16,8.75,8.8,8.55,8.7,178361,8.75,8.8,8.55,8.7,178361,0.0,1.0
2018-04-17,9.15,9.2,8.7,8.8,390084,9.15,9.2,8.7,8.8,390084,0.0,1.0
2018-04-18,9.45,9.65,9.15,9.2,644583,9.45,9.65,9.15,9.2,644583,0.0,1.0
2018-04-19,9.25,9.55,9.1,9.5,322793,9.25,9.55,9.1,9.5,322793,0.0,1.0
2018-04-20,8.775,9.2034,8.75,9.15,464315,8.775,9.2034,8.75,9.15,464315,0.0,1.0
2018-04-23,8.75,8.9,8.55,8.8,283585,8.75,8.9,8.55,8.8,283585,0.0,1.0
2018-04-24,8.4,8.875,8.275,8.75,533841,8.4,8.875,8.275,8.75,533841,0.0,1.0
2018-04-25,8.35,8.5,8.25,8.4,290901,8.35,8.5,8.25,8.4,290901,0.0,1.0
2018-04-26,8.6,8.8,8.3,8.3,299155,8.6,8.8,8.3,8.3,299155,0.0,1.0
2018-04-27,8.75,8.825,8.5,8.65,294535,8.75,8.825,8.5,8.65,294535,0.0,1.0
2018-04-30,8.75,9.09,8.625,8.85,275380,8.75,9.09,8.625,8.85,275380,0.0,1.0
2018-05-01,8.9,8.95,8.55,8.75,338209,8.9,8.95,8.55,8.75,338209,0.0,1.0
2018-05-02,9.1,9.2,8.8,8.9,630645,9.1,9.2,8.8,8.9,630645,0.0,1.0
2018-05-03,9.15,9.2022,8.95,9.15,309571,9.15,9.2022,8.95,9.15,309571,0.0,1.0
2018-05-04,9.35,9.4,9.05,9.05,319620,9.35,9.4,9.05,9.05,319620,0.0,1.0
2018-05-07,9.7,9.7,9.35,9.35,775231,9.7,9.7,9.35,9.35,775231,0.0,1.0
2018-05-08,10.95,11.15,9.9,9.95,3518809,10.95,11.15,9.9,9.95,3518809,0.0,1.0
2018-05-09,11.75,11.75,11.05,11.15,1461543,11.75,11.75,11.05,11.15,1461543,0.0,1.0
2018-05-10,11.95,12.2,10.6,10.95,1363154,11.95,12.2,10.6,10.95,1363154,0.0,1.0
2018-05-11,12.2,12.325,11.91,12.0,823222,12.2,12.325,11.91,12.0,823222,0.0,1.0
2018-05-14,11.7,12.3,11.4,12.2,1597863,11.7,12.3,11.4,12.2,1597863,0.0,1.0
2018-05-15,11.75,11.75,11.475,11.5,926193,11.75,11.75,11.475,11.5,926193,0.0,1.0
2018-05-16,11.85,12.0,11.7,11.75,770041,11.85,12.0,11.7,11.75,770041,0.0,1.0
2018-05-17,12.0,12.05,11.85,11.9,548173,12.0,12.05,11.85,11.9,548173,0.0,1.0
2018-05-18,11.7,12.05,11.6,12.05,785300,11.7,12.05,11.6,12.05,785300,0.0,1.0
2018-05-21,11.5,12.0,11.35,11.7,604348,11.5,12.0,11.35,11.7,604348,0.0,1.0
2018-05-22,11.8,11.95,11.25,11.55,969765,11.8,11.95,11.25,11.55,969765,0.0,1.0
2018-05-23,13.65,13.7,12.4,12.5,5910763,13.65,13.7,12.4,12.5,5910763,0.0,1.0
2018-05-24,13.3,13.75,13.15,13.7,1688206,13.3,13.75,13.15,13.7,1688206,0.0,1.0
2018-05-25,13.5,13.5,13.2,13.35,1146114,13.5,13.5,13.2,13.35,1146114,0.0,1.0
2018-05-29,13.35,13.5,13.25,13.35,864212,13.35,13.5,13.25,13.35,864212,0.0,1.0
2018-05-30,13.8,14.0,13.425,13.5,1015795,13.8,14.0,13.425,13.5,1015795,0.0,1.0
2018-05-31,13.45,13.84,13.25,13.8,952862,13.45,13.84,13.25,13.8,952862,0.0,1.0
2018-06-01,13.35,13.7,13.225,13.55,726486,13.35,13.7,13.225,13.55,726486,0.0,1.0
2018-06-04,13.55,13.575,13.2,13.45,706975,13.55,13.575,13.2,13.45,706975,0.0,1.0
2018-06-05,13.85,13.85,13.45,13.5,528608,13.85,13.85,13.45,13.5,528608,0.0,1.0
2018-06-06,13.85,13.95,13.475,13.9,691927,13.85,13.95,13.475,13.9,691927,0.0,1.0
2018-06-07,13.45,13.9,13.35,13.9,707990,13.45,13.9,13.35,13.9,707990,0.0,1.0
2018-06-08,13.5,13.55,13.2,13.4,569816,13.5,13.55,13.2,13.4,569816,0.0,1.0
2018-06-11,13.6,13.6352,13.4,13.4,317669,13.6,13.6352,13.4,13.4,317669,0.0,1.0
2018-06-12,13.95,14.0,13.575,13.65,538777,13.95,14.0,13.575,13.65,538777,0.0,1.0
2018-06-13,14.15,14.675,13.95,14.05,1012486,14.15,14.675,13.95,14.05,1012486,0.0,1.0
2018-06-14,13.75,14.35,13.55,14.15,608176,13.75,14.35,13.55,14.15,608176,0.0,1.0
2018-06-15,13.6,13.7,13.25,13.55,613998,13.6,13.7,13.25,13.55,613998,0.0,1.0
2018-06-18,13.95,14.0,13.4,13.4,447129,13.95,14.0,13.4,13.4,447129,0.0,1.0
2018-06-19,14.35,14.4,13.5,13.9,895575,14.35,14.4,13.5,13.9,895575,0.0,1.0
2018-06-20,14.05,14.44,13.75,14.4,543604,14.05,14.44,13.75,14.4,543604,0.0,1.0
2018-06-21,13.8,14.0,13.691,14.0,652535,13.8,14.0,13.691,14.0,652535,0.0,1.0
2018-06-22,13.65,13.9,13.2,13.85,1338801,13.65,13.9,13.2,13.85,1338801,0.0,1.0
2018-06-25,13.35,13.575,13.15,13.55,741383,13.35,13.575,13.15,13.55,741383,0.0,1.0
2018-06-26,13.45,13.75,13.2715,13.3,427952,13.45,13.75,13.2715,13.3,427952,0.0,1.0
2018-06-27,13.25,13.65,13.2,13.45,455367,13.25,13.65,13.2,13.45,455367,0.0,1.0
2018-06-28,13.85,14.0,13.3,13.35,503377,13.85,14.0,13.3,13.35,503377,0.0,1.0
2018-06-29,14.0,14.3,13.8,14.15,722844,14.0,14.3,13.8,14.15,722844,0.0,1.0
2018-07-02,13.9,14.1,13.6,13.95,383481,13.9,14.1,13.6,13.95,383481,0.0,1.0
2018-07-03,13.55,14.25,13.5,14.0,191489,13.55,14.25,13.5,14.0,191489,0.0,1.0
2018-07-05,13.95,13.95,13.56,13.7,516885,13.95,13.95,13.56,13.7,516885,0.0,1.0
2018-07-06,14.05,14.1,13.7,13.9,288735,14.05,14.1,13.7,13.9,288735,0.0,1.0
2018-07-09,14.35,14.575,14.15,14.15,514883,14.35,14.575,14.15,14.15,514883,0.0,1.0
2018-07-10,14.2,14.55,14.0,14.45,337524,14.2,14.55,14.0,14.45,337524,0.0,1.0
2018-07-11,14.3,14.35,13.9,14.05,312882,14.3,14.35,13.9,14.05,312882,0.0,1.0
2018-07-12,14.85,14.85,14.25,14.45,608682,14.85,14.85,14.25,14.45,608682,0.0,1.0
2018-07-13,14.95,15.0,14.65,14.9,432003,14.95,15.0,14.65,14.9,432003,0.0,1.0
2018-07-16,14.85,15.03,14.6,15.0,691847,14.85,15.03,14.6,15.0,691847,0.0,1.0
2018-07-17,14.95,14.95,14.65,14.8,401300,14.95,14.95,14.65,14.8,401300,0.0,1.0
2018-07-18,14.85,14.9,14.6,14.9,397181,14.85,14.9,14.6,14.9,397181,0.0,1.0
2018-07-19,15.25,15.575,14.75,14.75,1029930,15.25,15.575,14.75,14.75,1029930,0.0,1.0
2018-07-20,15.3,15.45,15.1,15.3,416200,15.3,15.45,15.1,15.3,416200,0.0,1.0
2018-07-23,15.2,15.35,15.05,15.35,475911,15.2,15.35,15.05,15.35,475911,0.0,1.0
2018-07-24,14.35,15.3,14.1,15.25,986792,14.35,15.3,14.1,15.25,986792,0.0,1.0
2018-07-25,14.6,14.75,14.45,14.45,446801,14.6,14.75,14.45,14.45,446801,0.0,1.0
2018-07-26,14.65,14.75,14.425,14.7,356565,14.65,14.75,14.425,14.7,356565,0.0,1.0
2018-07-27,14.2,14.55,14.0348,14.55,550258,14.2,14.55,14.0348,14.55,550258,0.0,1.0
2018-07-30,13.55,14.35,13.35,14.2,775025,13.55,14.35,13.35,14.2,775025,0.0,1.0
2018-07-31,13.45,13.85,13.35,13.45,669690,13.45,13.85,13.35,13.45,669690,0.0,1.0
2018-08-01,13.75,13.75,13.45,13.45,417269,13.75,13.75,13.45,13.45,417269,0.0,1.0
2018-08-02,14.85,15.0,14.35,14.5,990097,14.85,15.0,14.35,14.5,990097,0.0,1.0
2018-08-03,14.7,14.95,14.4,14.95,324236,14.7,14.95,14.4,14.95,324236,0.0,1.0
2018-08-06,14.75,14.875,14.4,14.7,251196,14.75,14.875,14.4,14.7,251196,0.0,1.0
2018-08-07,14.95,15.075,14.7,14.7,338904,14.95,15.075,14.7,14.7,338904,0.0,1.0
2018-08-08,15.1,15.1499,14.8,15.0,255896,15.1,15.1499,14.8,15.0,255896,0.0,1.0
2018-08-09,15.5,15.7,14.95,15.0,494377,15.5,15.7,14.95,15.0,494377,0.0,1.0
2018-08-10,15.65,15.79,15.3,15.5,434983,15.65,15.79,15.3,15.5,434983,0.0,1.0
2018-08-13,15.6,15.95,15.45,15.7,376592,15.6,15.95,15.45,15.7,376592,0.0,1.0
2018-08-14,15.95,16.125,15.4,15.6,465638,15.95,16.125,15.4,15.6,465638,0.0,1.0
2018-08-15,15.9,16.15,15.45,15.95,480631,15.9,16.15,15.45,15.95,480631,0.0,1.0
2018-08-16,16.0,16.2,15.75,15.95,421216,16.0,16.2,15.75,15.95,421216,0.0,1.0
2018-08-17,16.45,16.45,15.7,15.95,453152,16.45,16.45,15.7,15.95,453152,0.0,1.0
2018-08-20,15.65,16.65,15.525,16.6,681507,15.65,16.65,15.525,16.6,681507,0.0,1.0
2018-08-21,15.6,16.05,15.35,15.6,383531,15.6,16.05,15.35,15.6,383531,0.0,1.0
2018-08-22,15.25,15.75,15.15,15.7,438804,15.25,15.75,15.15,15.7,438804,0.0,1.0
2018-08-23,15.3,15.55,15.1,15.25,383346,15.3,15.55,15.1,15.25,383346,0.0,1.0
2018-08-24,15.55,15.641,15.35,15.4,383370,15.55,15.641,15.35,15.4,383370,0.0,1.0
2018-08-27,15.9,16.05,15.6,15.6,463883,15.9,16.05,15.6,15.6,463883,0.0,1.0
2018-08-28,16.3,16.5,15.634,15.9,577196,16.3,16.5,15.634,15.9,577196,0.0,1.0
2018-08-29,16.3,16.825,16.2,16.4,450042,16.3,16.825,16.2,16.4,450042,0.0,1.0
2018-08-30,16.15,16.35,15.85,16.25,285600,16.15,16.35,15.85,16.25,285600,0.0,1.0
2018-08-31,16.25,16.3,15.9,16.15,372808,16.25,16.3,15.9,16.15,372808,0.0,1.0
2018-09-04,16.2,16.3,15.725,16.3,426215,16.2,16.3,15.725,16.3,426215,0.0,1.0
2018-09-05,14.6,16.15,14.55,16.15,1003127,14.6,16.15,14.55,16.15,1003127,0.0,1.0
2018-09-06,15.35,15.35,14.25,14.85,847554,15.35,15.35,14.25,14.85,847554,0.0,1.0
2018-09-07,15.9,16.1,15.2,15.35,832030,15.9,16.1,15.2,15.35,832030,0.0,1.0
2018-09-10,15.3,16.2108,15.15,16.2,718776,15.3,16.2108,15.15,16.2,718776,0.0,1.0
2018-09-11,9.2,11.52,9.15,10.0,6492463,9.2,11.52,9.15,10.0,6492463,0.0,1.0
2018-09-12,10.15,10.89,9.65,9.7,3997852,10.15,10.89,9.65,9.7,3997852,0.0,1.0
2018-09-13,10.9,11.75,10.01,10.05,2102314,10.9,11.75,10.01,10.05,2102314,0.0,1.0
2018-09-14,10.7,11.295,10.35,10.95,1333076,10.7,11.295,10.35,10.95,1333076,0.0,1.0
2018-09-17,10.5,10.75,10.35,10.55,816888,10.5,10.75,10.35,10.55,816888,0.0,1.0
2018-09-18,10.7,11.3,10.45,10.45,859737,10.7,11.3,10.45,10.45,859737,0.0,1.0
2018-09-19,9.95,10.8,9.9,10.55,1065919,9.95,10.8,9.9,10.55,1065919,0.0,1.0
2018-09-20,10.15,10.205,9.705,10.0,717815,10.15,10.205,9.705,10.0,717815,0.0,1.0
2018-09-21,8.75,10.0504,8.6,10.05,3307978,8.75,10.0504,8.6,10.05,3307978,0.0,1.0
2018-09-24,8.3,9.05,8.15,8.7,1557888,8.3,9.05,8.15,8.7,1557888,0.0,1.0
2018-09-25,8.3,8.5,8.25,8.25,970936,8.3,8.5,8.25,8.25,970936,0.0,1.0
2018-09-26,7.95,8.3357,7.75,8.25,1779057,7.95,8.3357,7.75,8.25,1779057,0.0,1.0
2018-09-27,7.65,8.15,7.55,8.05,1045043,7.65,8.15,7.55,8.05,1045043,0.0,1.0
2018-09-28,7.2,7.7,6.4,7.65,3834455,7.2,7.7,6.4,7.65,3834455,0.0,1.0
2018-10-01,7.27,8.0,6.7,6.8,1555955,7.27,8.0,6.7,6.8,1555955,0.0,1.0
2018-10-02,7.37,7.59,6.9305,7.29,1004459,7.37,7.59,6.9305,7.29,1004459,0.0,1.0
2018-10-03,6.75,7.69,6.65,7.4,1421777,6.75,7.69,6.65,7.4,1421777,0.0,1.0
2018-10-04,6.75,7.1,6.52,6.72,865395,6.75,7.1,6.52,6.72,865395,0.0,1.0
2018-10-05,7.09,7.26,6.8141,6.84,767982,7.09,7.26,6.8141,6.84,767982,0.0,1.0
2018-10-08,6.4,7.12,6.115,7.09,1212730,6.4,7.12,6.115,7.09,1212730,0.0,1.0
2018-10-09,6.94,7.1,6.2663,6.35,1102943,6.94,7.1,6.2663,6.35,1102943,0.0,1.0
2018-10-10,6.66,6.89,6.5,6.89,974838,6.66,6.89,6.5,6.89,974838,0.0,1.0
2018-10-11,6.65,7.17,6.43,6.6,1352063,6.65,7.17,6.43,6.6,1352063,0.0,1.0
2018-10-12,6.93,7.14,6.77,6.93,976742,6.93,7.14,6.77,6.93,976742,0.0,1.0
2018-10-15,6.215,7.03,6.15,7.0,1506926,6.215,7.03,6.15,7.0,1506926,0.0,1.0
2018-10-16,6.53,6.6,6.18,6.39,1357061,6.53,6.6,6.18,6.39,1357061,0.0,1.0
2018-10-17,6.38,6.62,6.2,6.55,871083,6.38,6.62,6.2,6.55,871083,0.0,1.0
2018-10-18,6.11,6.395,5.99,6.32,1413324,6.11,6.395,5.99,6.32,1413324,0.0,1.0
2018-10-19,5.94,6.08,5.75,6.06,1163159,5.94,6.08,5.75,6.06,1163159,0.0,1.0
2018-10-22,5.89,6.0,5.75,5.95,670306,5.89,6.0,5.75,5.95,670306,0.0,1.0
2018-10-23,5.52,5.96,5.47,5.77,2993428,5.52,5.96,5.47,5.77,2993428,0.0,1.0
2018-10-24,5.56,5.865,5.46,5.53,1168445,5.56,5.865,5.46,5.53,1168445,0.0,1.0
2018-10-25,5.75,5.93,5.51,5.51,801783,5.75,5.93,5.51,5.51,801783,0.0,1.0
2018-10-26,5.49,5.7,5.32,5.64,787362,5.49,5.7,5.32,5.64,787362,0.0,1.0
2018-10-29,5.59,5.9,5.32,5.57,676629,5.59,5.9,5.32,5.57,676629,0.0,1.0
2018-10-30,5.69,5.72,5.44,5.57,629647,5.69,5.72,5.44,5.57,629647,0.0,1.0
2018-10-31,5.8,5.95,5.6,5.79,593893,5.8,5.95,5.6,5.79,593893,0.0,1.0
2018-11-01,5.97,6.14,5.74,5.88,882306,5.97,6.14,5.74,5.88,882306,0.0,1.0
2018-11-02,5.93,6.1,5.77,6.02,543604,5.93,6.1,5.77,6.02,543604,0.0,1.0
2018-11-05,5.91,5.95,5.69,5.95,606196,5.91,5.95,5.69,5.95,606196,0.0,1.0
2018-11-06,5.9,6.05,5.7,5.91,599833,5.9,6.05,5.7,5.91,599833,0.0,1.0
2018-11-07,5.84,6.068,5.761,6.01,634387,5.84,6.068,5.761,6.01,634387,0.0,1.0
2018-11-08,5.58,5.8793,5.55,5.82,752052,5.58,5.8793,5.55,5.82,752052,0.0,1.0
2018-11-09,5.42,5.6752,4.9401,5.51,2284185,5.42,5.6752,4.9401,5.51,2284185,0.0,1.0
2018-11-12,5.215,5.36,4.98,5.32,627523,5.215,5.36,4.98,5.32,627523,0.0,1.0
2018-11-13,4.71,5.33,4.64,5.26,1477510,4.71,5.33,4.64,5.26,1477510,0.0,1.0
2018-11-14,4.86,5.18,4.6701,4.81,1137238,4.86,5.18,4.6701,4.81,1137238,0.0,1.0
2018-11-15,5.0,5.045,4.85,4.9,645248,5.0,5.045,4.85,4.9,645248,0.0,1.0
2018-11-16,5.07,5.15,4.78,4.95,704592,5.07,5.15,4.78,4.95,704592,0.0,1.0
2018-11-19,5.01,5.06,4.83,5.03,1099114,5.01,5.06,4.83,5.03,1099114,0.0,1.0
2018-11-20,4.95,5.09,4.85,4.89,604859,4.95,5.09,4.85,4.89,604859,0.0,1.0
2018-11-21,5.12,5.26,4.8575,4.98,1366554,5.12,5.26,4.8575,4.98,1366554,0.0,1.0
2018-11-23,5.05,5.21,4.95,4.99,203604,5.05,5.21,4.95,4.99,203604,0.0,1.0
2018-11-26,4.95,5.17,4.92,5.07,316460,4.95,5.17,4.92,5.07,316460,0.0,1.0
2018-11-27,4.95,5.07,4.85,4.95,531839,4.95,5.07,4.85,4.95,531839,0.0,1.0
2018-11-28,5.04,5.1,4.9,4.97,613425,5.04,5.1,4.9,4.97,613425,0.0,1.0
2018-11-29,4.95,5.12,4.94,5.04,653667,4.95,5.12,4.94,5.04,653667,0.0,1.0
2018-11-30,4.97,5.06,4.85,4.95,763613,4.97,5.06,4.85,4.95,763613,0.0,1.0
2018-12-03,4.79,5.12,4.705,5.05,940759,4.79,5.12,4.705,5.05,940759,0.0,1.0
2018-12-04,4.73,4.88,4.69,4.78,911696,4.73,4.88,4.69,4.78,911696,0.0,1.0
2018-12-06,4.4,4.74,4.24,4.69,978953,4.4,4.74,4.24,4.69,978953,0.0,1.0
2018-12-07,4.22,4.49,4.2,4.41,685911,4.22,4.49,4.2,4.41,685911,0.0,1.0
2018-12-10,4.11,4.243,3.94,4.2,944944,4.11,4.243,3.94,4.2,944944,0.0,1.0
2018-12-11,4.12,4.17,3.99,4.17,775566,4.12,4.17,3.99,4.17,775566,0.0,1.0
2018-12-12,4.14,4.3,4.115,4.19,456588,4.14,4.3,4.115,4.19,456588,0.0,1.0
2018-12-13,3.95,4.2,3.94,4.17,817099,3.95,4.2,3.94,4.17,817099,0.0,1.0
2018-12-14,3.74,4.01,3.65,3.91,955396,3.74,4.01,3.65,3.91,955396,0.0,1.0
2018-12-17,3.68,3.9,3.59,3.72,1034794,3.68,3.9,3.59,3.72,1034794,0.0,1.0
2018-12-18,3.83,3.98,3.68,3.68,676758,3.83,3.98,3.68,3.68,676758,0.0,1.0
2018-12-19,3.65,3.89,3.62,3.82,888325,3.65,3.89,3.62,3.82,888325,0.0,1.0
2018-12-20,3.46,3.74,3.45,3.62,966150,3.46,3.74,3.45,3.62,966150,0.0,1.0
2018-12-21,3.44,3.52,3.37,3.45,1426241,3.44,3.52,3.37,3.45,1426241,0.0,1.0
2018-12-24,3.25,3.425,3.22,3.42,775921,3.25,3.425,3.22,3.42,775921,0.0,1.0
2018-12-26,3.9,3.9,3.4554,3.5,1239134,3.9,3.9,3.4554,3.5,1239134,0.0,1.0
2018-12-27,3.71,3.85,3.405,3.77,2133253,3.71,3.85,3.405,3.77,2133253,0.0,1.0
2018-12-28,3.71,3.82,3.6404,3.72,342813,3.71,3.82,3.6404,3.72,342813,0.0,1.0
2018-12-31,3.89,3.92,3.7,3.75,973860,3.89,3.92,3.7,3.75,973860,0.0,1.0
2019-01-02,3.94,4.0,3.7523,3.8,554536,3.94,4.0,3.7523,3.8,554536,0.0,1.0
2019-01-03,3.74,3.88,3.7,3.88,643478,3.74,3.88,3.7,3.88,643478,0.0,1.0
2019-01-04,3.96,4.05,3.74,3.81,428687,3.96,4.05,3.74,3.81,428687,0.0,1.0
2019-01-07,4.26,4.33,3.97,3.97,756025,4.26,4.33,3.97,3.97,756025,0.0,1.0
2019-01-08,4.8,4.94,4.25,4.34,2466607,4.8,4.94,4.25,4.34,2466607,0.0,1.0
2019-01-09,5.0,5.21,4.77,4.92,1683116,5.0,5.21,4.77,4.92,1683116,0.0,1.0
2019-01-10,5.32,5.37,4.87,5.07,1189892,5.32,5.37,4.87,5.07,1189892,0.0,1.0
2019-01-11,5.07,5.34,4.9201,5.32,1024879,5.07,5.34,4.9201,5.32,1024879,0.0,1.0
2019-01-14,5.91,6.435,5.5,5.5,4609849,5.91,6.435,5.5,5.5,4609849,0.0,1.0
2019-01-15,5.63,6.23,5.33,5.94,2057196,5.63,6.23,5.33,5.94,2057196,0.0,1.0
2019-01-16,5.18,5.64,5.05,5.63,1335395,5.18,5.64,5.05,5.63,1335395,0.0,1.0
2019-01-17,5.12,5.25,5.1,5.15,531667,5.12,5.25,5.1,5.15,531667,0.0,1.0
2019-01-18,5.26,5.295,5.01,5.12,920400,5.26,5.295,5.01,5.12,920400,0.0,1.0
2019-01-22,5.27,5.56,5.11,5.19,1430063,5.27,5.56,5.11,5.19,1430063,0.0,1.0
2019-01-23,5.33,5.535,5.25,5.28,884598,5.33,5.535,5.25,5.28,884598,0.0,1.0
2019-01-24,5.15,5.44,5.12,5.33,681027,5.15,5.44,5.12,5.33,681027,0.0,1.0
2019-01-25,5.49,5.56,5.15,5.16,1237883,5.49,5.56,5.15,5.16,1237883,0.0,1.0
2019-01-28,5.67,5.74,5.27,5.51,937306,5.67,5.74,5.27,5.51,937306,0.0,1.0
2019-01-29,5.54,5.8395,5.39,5.76,1064144,5.54,5.8395,5.39,5.76,1064144,0.0,1.0
2019-01-30,5.8,5.85,5.43,5.55,931423,5.8,5.85,5.43,5.55,931423,0.0,1.0
2019-01-31,5.91,6.09,5.655,5.83,1481630,5.91,6.09,5.655,5.83,1481630,0.0,1.0
2019-02-01,6.15,6.54,5.82,5.92,1937678,6.15,6.54,5.82,5.92,1937678,0.0,1.0
2019-02-04,6.58,6.71,6.16,6.27,1200354,6.58,6.71,6.16,6.27,1200354,0.0,1.0
2019-02-05,6.85,6.89,6.37,6.58,1277041,6.85,6.89,6.37,6.58,1277041,0.0,1.0
2019-02-06,6.88,7.1699,6.75,6.85,1352952,6.88,7.1699,6.75,6.85,1352952,0.0,1.0
2019-02-07,3.4,3.91,3.19,3.9,16449753,3.4,3.91,3.19,3.9,16449753,0.0,1.0
2019-02-08,3.8,3.945,3.51,3.52,6677094,3.8,3.945,3.51,3.52,6677094,0.0,1.0
2019-02-11,3.69,3.85,3.45,3.8,3924144,3.69,3.85,3.45,3.8,3924144,0.0,1.0
2019-02-12,3.59,3.83,3.52,3.7,3369454,3.59,3.83,3.52,3.7,3369454,0.0,1.0
2019-02-13,3.62,3.71,3.46,3.63,3068346,3.62,3.71,3.46,3.63,3068346,0.0,1.0
2019-02-14,3.67,3.8,3.56,3.61,3387184,3.67,3.8,3.56,3.61,3387184,0.0,1.0
2019-02-15,3.66,3.78,3.58,3.67,3200307,3.66,3.78,3.58,3.67,3200307,0.0,1.0
2019-02-19,3.92,3.97,3.62,3.69,4694742,3.92,3.97,3.62,3.69,4694742,0.0,1.0
2019-02-20,4.09,4.34,3.88,3.9,4813984,4.09,4.34,3.88,3.9,4813984,0.0,1.0
2019-02-21,4.18,4.23,4.03,4.18,2575499,4.18,4.23,4.03,4.18,2575499,0.0,1.0
2019-02-22,4.12,4.25,3.9201,4.19,2393246,4.12,4.25,3.9201,4.19,2393246,0.0,1.0
2019-02-25,3.99,4.23,3.99,4.14,1456818,3.99,4.23,3.99,4.14,1456818,0.0,1.0
2019-02-26,4.0,4.08,3.87,3.99,2074700,4.0,4.08,3.87,3.99,2074700,0.0,1.0
2019-02-27,3.98,4.01,3.81,3.98,1446836,3.98,4.01,3.81,3.98,1446836,0.0,1.0
2019-02-28,3.96,4.04,3.8799,3.95,1058894,3.96,4.04,3.8799,3.95,1058894,0.0,1.0
2019-03-01,3.95,4.0093,3.85,3.99,1145901,3.95,4.0093,3.85,3.99,1145901,0.0,1.0
2019-03-04,4.09,4.16,3.94,3.97,2168838,4.09,4.16,3.94,3.97,2168838,0.0,1.0
2019-03-05,3.86,3.9,3.53,3.72,4307660,3.86,3.9,3.53,3.72,4307660,0.0,1.0
2019-03-06,3.5,3.8,3.4401,3.79,1648127,3.5,3.8,3.4401,3.79,1648127,0.0,1.0
2019-03-07,3.45,3.7,3.355,3.5,1629681,3.45,3.7,3.355,3.5,1629681,0.0,1.0
2019-03-08,3.41,3.43,3.29,3.41,1346108,3.41,3.43,3.29,3.41,1346108,0.0,1.0
2019-03-11,4.01,4.14,3.69,3.7,2907401,4.01,4.14,3.69,3.7,2907401,0.0,1.0
2019-03-12,4.14,4.2,3.96,4.0,1130923,4.14,4.2,3.96,4.0,1130923,0.0,1.0
2019-03-13,4.07,4.25,4.04,4.15,1367725,4.07,4.25,4.04,4.15,1367725,0.0,1.0
2019-03-14,3.89,4.15,3.89,4.07,1212130,3.89,4.15,3.89,4.07,1212130,0.0,1.0
2019-03-15,3.95,4.1,3.84,3.89,1109705,3.95,4.1,3.84,3.89,1109705,0.0,1.0
2019-03-18,3.88,4.05,3.85,3.96,791814,3.88,4.05,3.85,3.96,791814,0.0,1.0
2019-03-19,3.94,4.04,3.86,3.88,626014,3.94,4.04,3.86,3.88,626014,0.0,1.0
2019-03-20,3.92,4.02,3.79,3.93,639676,3.92,4.02,3.79,3.93,639676,0.0,1.0
2019-03-21,4.01,4.0727,3.91,3.92,738189,4.01,4.0727,3.91,3.92,738189,0.0,1.0
2019-03-22,3.88,3.99,3.83,3.99,1016149,3.88,3.99,3.83,3.99,1016149,0.0,1.0
2019-03-25,3.84,3.93,3.76,3.87,724421,3.84,3.93,3.76,3.87,724421,0.0,1.0
2019-03-26,3.91,3.985,3.825,3.87,659567,3.91,3.985,3.825,3.87,659567,0.0,1.0
2019-03-27,3.94,3.96,3.82,3.92,602009,3.94,3.96,3.82,3.92,602009,0.0,1.0
2019-03-28,4.01,4.04,3.9,3.93,701210,4.01,4.04,3.9,3.93,701210,0.0,1.0
2019-03-29,4.15,4.165,3.99,4.04,757925,4.15,4.165,3.99,4.04,757925,0.0,1.0
2019-04-01,4.28,4.29,4.08,4.18,705931,4.28,4.29,4.08,4.18,705931,0.0,1.0
2019-04-02,4.28,4.42,4.15,4.3,1094176,4.28,4.42,4.15,4.3,1094176,0.0,1.0
2019-04-03,4.42,4.45,4.25,4.31,848154,4.42,4.45,4.25,4.31,848154,0.0,1.0
2019-04-04,4.64,4.77,4.42,4.42,1006604,4.64,4.77,4.42,4.42,1006604,0.0,1.0
2019-04-05,4.5,4.67,4.39,4.58,828260,4.5,4.67,4.39,4.58,828260,0.0,1.0
2019-04-08,4.64,4.65,4.39,4.55,681201,4.64,4.65,4.39,4.55,681201,0.0,1.0
2019-04-09,4.57,4.7,4.55,4.67,556185,4.57,4.7,4.55,4.67,556185,0.0,1.0
2019-04-10,4.92,4.97,4.57,4.67,1344759,4.92,4.97,4.57,4.67,1344759,0.0,1.0
2019-04-11,4.93,4.98,4.75,4.97,756642,4.93,4.98,4.75,4.97,756642,0.0,1.0
2019-04-12,4.95,5.035,4.83,4.97,689449,4.95,5.035,4.83,4.97,689449,0.0,1.0
2019-04-15,4.98,5.005,4.815,4.94,444728,4.98,5.005,4.815,4.94,444728,0.0,1.0
2019-04-16,5.07,5.1201,4.91,5.0,418161,5.07,5.1201,4.91,5.0,418161,0.0,1.0
2019-04-17,5.07,5.2171,4.9907,5.12,747913,5.07,5.2171,4.9907,5.12,747913,0.0,1.0
2019-04-18,5.13,5.23,4.955,5.18,849186,5.13,5.23,4.955,5.18,849186,0.0,1.0
2019-04-22,5.24,5.3,5.09,5.12,693494,5.24,5.3,5.09,5.12,693494,0.0,1.0
2019-04-23,5.33,5.36,5.09,5.26,850772,5.33,5.36,5.09,5.26,850772,0.0,1.0
2019-04-24,5.49,5.5717,5.23,5.3,819748,5.49,5.5717,5.23,5.3,819748,0.0,1.0
2019-04-25,5.5,5.59,5.38,5.56,744150,5.5,5.59,5.38,5.56,744150,0.0,1.0
2019-04-26,5.42,5.57,5.28,5.5,879242,5.42,5.57,5.28,5.5,879242,0.0,1.0
2019-04-29,5.67,5.69,5.37,5.39,630027,5.67,5.69,5.37,5.39,630027,0.0,1.0
2019-04-30,5.67,5.77,5.56,5.67,763718,5.67,5.77,5.56,5.67,763718,0.0,1.0
2019-05-01,5.62,5.77,5.51,5.75,642604,5.62,5.77,5.51,5.75,642604,0.0,1.0
2019-05-02,5.66,5.842,5.5,5.62,1169005,5.66,5.842,5.5,5.62,1169005,0.0,1.0
2019-05-03,5.89,5.95,5.62,5.72,796781,5.89,5.95,5.62,5.72,796781,0.0,1.0
2019-05-06,6.02,6.06,5.7,5.73,1022100,6.02,6.06,5.7,5.73,1022100,0.0,1.0
2019-05-07,5.85,6.06,5.77,5.95,1916348,5.85,6.06,5.77,5.95,1916348,0.0,1.0
2019-05-08,5.72,5.93,5.69,5.86,3304754,5.72,5.93,5.69,5.86,3304754,0.0,1.0
2019-05-09,5.87,5.96,5.59,5.67,1237640,5.87,5.96,5.59,5.67,1237640,0.0,1.0
2019-05-10,5.85,5.99,5.69,5.85,721803,5.85,5.99,5.69,5.85,721803,0.0,1.0
2019-05-13,5.72,5.79,5.66,5.67,651474,5.72,5.79,5.66,5.67,651474,0.0,1.0
2019-05-14,5.77,5.8491,5.72,5.81,525054,5.77,5.8491,5.72,5.81,525054,0.0,1.0
2019-05-15,5.69,5.82,5.66,5.7,680048,5.69,5.82,5.66,5.7,680048,0.0,1.0
2019-05-16,6.04,6.05,5.67,5.73,2692293,6.04,6.05,5.67,5.73,2692293,0.0,1.0
2019-05-17,6.03,6.13,5.88,5.96,780183,6.03,6.13,5.88,5.96,780183,0.0,1.0
2019-05-20,5.9,6.06,5.83,5.94,587146,5.9,6.06,5.83,5.94,587146,0.0,1.0
2019-05-21,6.76,6.92,5.99,6.0,2948744,6.76,6.92,5.99,6.0,2948744,0.0,1.0
2019-05-22,7.18,7.53,6.698,6.73,2724395,7.18,7.53,6.698,6.73,2724395,0.0,1.0
2019-05-23,7.21,7.47,7.03,7.09,1554109,7.21,7.47,7.03,7.09,1554109,0.0,1.0
2019-05-24,7.13,7.35,6.81,7.34,1615461,7.13,7.35,6.81,7.34,1615461,0.0,1.0
2019-05-28,7.23,7.48,7.14,7.14,862741,7.23,7.48,7.14,7.14,862741,0.0,1.0
2019-05-29,7.09,7.22,6.71,7.16,1436470,7.09,7.22,6.71,7.16,1436470,0.0,1.0
2019-05-30,6.86,7.18,6.79,7.13,801007,6.86,7.18,6.79,7.13,801007,0.0,1.0
2019-05-31,6.71,6.77,6.52,6.72,982274,6.71,6.77,6.52,6.72,982274,0.0,1.0
2019-06-03,6.54,6.85,6.47,6.75,654747,6.54,6.85,6.47,6.75,654747,0.0,1.0
2019-06-04,6.77,6.78,6.51,6.56,611806,6.77,6.78,6.51,6.56,611806,0.0,1.0
2019-06-05,6.6,6.88,6.51,6.85,790825,6.6,6.88,6.51,6.85,790825,0.0,1.0
2019-06-06,6.7,6.74,6.51,6.69,509914,6.7,6.74,6.51,6.69,509914,0.0,1.0
2019-06-07,7.12,7.16,6.65,6.75,1033888,7.12,7.16,6.65,6.75,1033888,0.0,1.0
2019-06-10,7.62,7.9364,7.19,7.19,1296604,7.62,7.9364,7.19,7.19,1296604,0.0,1.0
2019-06-11,7.86,7.92,7.5226,7.71,945545,7.86,7.92,7.5226,7.71,945545,0.0,1.0
2019-06-12,7.81,7.98,7.74,7.82,677454,7.81,7.98,7.74,7.82,677454,0.0,1.0
2019-06-13,7.91,8.11,7.79,7.85,1079577,7.91,8.11,7.79,7.85,1079577,0.0,1.0
2019-06-14,7.72,7.9373,7.59,7.89,573034,7.72,7.9373,7.59,7.89,573034,0.0,1.0
2019-06-17,7.74,7.81,7.58,7.7,431048,7.74,7.81,7.58,7.7,431048,0.0,1.0
2019-06-18,7.82,8.03,7.74,7.81,642082,7.82,8.03,7.74,7.81,642082,0.0,1.0
2019-06-19,7.94,7.94,7.65,7.88,588128,7.94,7.94,7.65,7.88,588128,0.0,1.0
2019-06-20,8.06,8.16,7.97,8.0,568709,8.06,8.16,7.97,8.0,568709,0.0,1.0
2019-06-21,7.45,8.01,7.44,8.0,1403798,7.45,8.01,7.44,8.0,1403798,0.0,1.0
2019-06-24,7.38,7.565,7.25,7.46,988275,7.38,7.565,7.25,7.46,988275,0.0,1.0
2019-06-25,7.05,7.5,7.02,7.41,616191,7.05,7.5,7.02,7.41,616191,0.0,1.0
2019-06-26,7.03,7.23,6.97,7.06,521958,7.03,7.23,6.97,7.06,521958,0.0,1.0
2019-06-27,7.18,7.3,7.0,7.05,486414,7.18,7.3,7.0,7.05,486414,0.0,1.0
2019-06-28,7.43,7.47,7.14,7.24,965836,7.43,7.47,7.14,7.24,965836,0.0,1.0
2019-07-01,7.5,7.72,7.3,7.54,470096,7.5,7.72,7.3,7.54,470096,0.0,1.0
2019-07-02,7.53,7.5699,7.32,7.52,331259,7.53,7.5699,7.32,7.52,331259,0.0,1.0
2019-07-03,7.61,7.69,7.42,7.5,224212,7.61,7.69,7.42,7.5,224212,0.0,1.0
2019-07-05,7.54,7.58,7.36,7.53,321726,7.54,7.58,7.36,7.53,321726,0.0,1.0
2019-07-08,7.45,7.64,7.38,7.55,295945,7.45,7.64,7.38,7.55,295945,0.0,1.0
2019-07-09,7.4,7.46,7.24,7.38,443770,7.4,7.46,7.24,7.38,443770,0.0,1.0
2019-07-10,7.32,7.53,7.22,7.44,409643,7.32,7.53,7.22,7.44,409643,0.0,1.0
2019-07-11,7.25,7.37,7.12,7.34,583537,7.25,7.37,7.12,7.34,583537,0.0,1.0
2019-07-12,7.29,7.33,7.155,7.25,438815,7.29,7.33,7.155,7.25,438815,0.0,1.0
2019-07-15,7.09,7.4,7.08,7.33,414273,7.09,7.4,7.08,7.33,414273,0.0,1.0
2019-07-16,7.02,7.17,6.93,7.09,541889,7.02,7.17,6.93,7.09,541889,0.0,1.0
2019-07-17,6.71,7.06,6.695,7.06,1299678,6.71,7.06,6.695,7.06,1299678,0.0,1.0
2019-07-18,6.67,7.1021,6.38,6.71,1078242,6.67,7.1021,6.38,6.71,1078242,0.0,1.0
2019-07-19,6.7,6.79,6.59,6.67,418756,6.7,6.79,6.59,6.67,418756,0.0,1.0
2019-07-22,6.51,6.78,6.48,6.55,759602,6.51,6.78,6.48,6.55,759602,0.0,1.0
2019-07-23,6.49,6.51,6.3,6.5,893217,6.49,6.51,6.3,6.5,893217,0.0,1.0
2019-07-24,6.64,6.66,6.4214,6.49,585400,6.64,6.66,6.4214,6.49,585400,0.0,1.0
2019-07-25,6.46,6.6,6.46,6.6,666582,6.46,6.6,6.46,6.6,666582,0.0,1.0
2019-07-26,6.68,6.71,6.45,6.5,620624,6.68,6.71,6.45,6.5,620624,0.0,1.0
2019-07-29,6.68,6.86,6.61,6.65,445700,6.68,6.86,6.61,6.65,445700,0.0,1.0
2019-07-30,6.54,6.67,6.5,6.62,388687,6.54,6.67,6.5,6.62,388687,0.0,1.0
2019-07-31,6.58,6.8,6.5,6.55,922962,6.58,6.8,6.5,6.55,922962,0.0,1.0
2019-08-01,6.93,6.97,6.58,6.6,2375199,6.93,6.97,6.58,6.6,2375199,0.0,1.0
2019-08-02,7.0,7.05,6.6,6.87,1088553,7.0,7.05,6.6,6.87,1088553,0.0,1.0
2019-08-05,6.87,6.905,6.5,6.81,859933,6.87,6.905,6.5,6.81,859933,0.0,1.0
2019-08-06,7.06,7.14,6.82,6.94,866313,7.06,7.14,6.82,6.94,866313,0.0,1.0
2019-08-07,7.18,7.36,6.97,7.04,756854,7.18,7.36,6.97,7.04,756854,0.0,1.0
2019-08-08,7.25,7.33,7.15,7.23,667123,7.25,7.33,7.15,7.23,667123,0.0,1.0
2019-08-09,7.15,7.25,7.0,7.21,408695,7.15,7.25,7.0,7.21,408695,0.0,1.0
2019-08-12,7.03,7.12,6.93,7.1,435290,7.03,7.12,6.93,7.1,435290,0.0,1.0
2019-08-13,7.25,7.29,6.93,6.98,452656,7.25,7.29,6.93,6.98,452656,0.0,1.0
2019-08-14,7.21,7.24,6.96,7.16,478674,7.21,7.24,6.96,7.16,478674,0.0,1.0
2019-08-15,7.36,7.4,7.08,7.17,519610,7.36,7.4,7.08,7.17,519610,0.0,1.0
2019-08-16,7.59,7.86,7.32,7.43,1093875,7.59,7.86,7.32,7.43,1093875,0.0,1.0
2019-08-19,7.91,8.1901,7.61,7.74,1029174,7.91,8.1901,7.61,7.74,1029174,0.0,1.0
2019-08-20,7.91,8.19,7.85,7.93,643193,7.91,8.19,7.85,7.93,643193,0.0,1.0
2019-08-21,8.12,8.19,7.9601,7.99,634588,8.12,8.19,7.9601,7.99,634588,0.0,1.0
2019-08-22,8.24,8.45,8.08,8.1,740224,8.24,8.45,8.08,8.1,740224,0.0,1.0
2019-08-23,7.96,8.332,7.86,8.23,585200,7.96,8.332,7.86,8.23,585200,0.0,1.0
2019-08-26,8.07,8.21,7.97,8.07,360022,8.07,8.21,7.97,8.07,360022,0.0,1.0
2019-08-27,8.0,8.34,7.98,8.14,459235,8.0,8.34,7.98,8.14,459235,0.0,1.0
2019-08-28,8.14,8.35,7.95,8.06,459740,8.14,8.35,7.95,8.06,459740,0.0,1.0
2019-08-29,8.18,8.29,8.11,8.19,289192,8.18,8.29,8.11,8.19,289192,0.0,1.0
2019-08-30,8.23,8.33,8.13,8.22,392341,8.23,8.33,8.13,8.22,392341,0.0,1.0
2019-09-03,8.15,8.38,8.13,8.16,518982,8.15,8.38,8.13,8.16,518982,0.0,1.0
2019-09-04,6.37,7.43,6.25,7.4,3856476,6.37,7.43,6.25,7.4,3856476,0.0,1.0
2019-09-05,6.92,7.11,6.37,6.37,1798152,6.92,7.11,6.37,6.37,1798152,0.0,1.0
2019-09-06,7.15,7.45,6.86,6.93,1077967,7.15,7.45,6.86,6.93,1077967,0.0,1.0
2019-09-09,7.46,7.48,7.02,7.3,1013638,7.46,7.48,7.02,7.3,1013638,0.0,1.0
2019-09-10,7.68,7.86,7.21,7.43,812616,7.68,7.86,7.21,7.43,812616,0.0,1.0
2019-09-11,7.98,8.11,7.6921,7.78,712509,7.98,8.11,7.6921,7.78,712509,0.0,1.0
2019-09-12,8.18,8.3,7.9452,8.0,668749,8.18,8.3,7.9452,8.0,668749,0.0,1.0
2019-09-13,8.13,8.25,8.08,8.16,532688,8.13,8.25,8.08,8.16,532688,0.0,1.0
2019-09-16,8.17,8.35,8.0,8.05,653116,8.17,8.35,8.0,8.05,653116,0.0,1.0
2019-09-17,7.59,8.22,7.57,8.1,989833,7.59,8.22,7.57,8.1,989833,0.0,1.0
2019-09-18,7.39,7.59,7.04,7.59,981228,7.39,7.59,7.04,7.59,981228,0.0,1.0
2019-09-19,7.65,7.9,7.2495,7.35,923975,7.65,7.9,7.2495,7.35,923975,0.0,1.0
2019-09-20,4.99,7.6467,4.5,7.64,7429260,4.99,7.6467,4.5,7.64,7429260,0.0,1.0
2019-09-23,4.53,4.9897,4.34,4.82,4686956,4.53,4.9897,4.34,4.82,4686956,0.0,1.0
2019-09-24,5.1,5.47,4.27,4.45,5758424,5.1,5.47,4.27,4.45,5758424,0.0,1.0
2019-09-25,4.36,5.57,4.12,4.93,20512468,4.36,5.57,4.12,4.93,20512468,0.0,1.0
2019-09-26,4.78,5.24,4.26,4.44,8820987,4.78,5.24,4.26,4.44,8820987,0.0,1.0
2019-09-27,5.55,5.55,4.8,4.8,4262800,5.55,5.55,4.8,4.8,4262800,0.0,1.0
2019-09-30,7.33,7.55,5.26,5.5,5503660,7.33,7.55,5.26,5.5,5503660,0.0,1.0
2019-10-01,7.06,7.235,6.75,7.2,1360418,7.06,7.235,6.75,7.2,1360418,0.0,1.0
2019-10-02,6.89,7.94,6.72,7.05,4546125,6.89,7.94,6.72,7.05,4546125,0.0,1.0
2019-10-03,6.91,7.19,6.89,7.04,1912597,6.91,7.19,6.89,7.04,1912597,0.0,1.0
2019-10-04,7.1,7.14,6.81,6.99,1100397,7.1,7.14,6.81,6.99,1100397,0.0,1.0
2019-10-07,7.19,7.35,7.1,7.1,226233,7.19,7.35,7.1,7.1,226233,0.0,1.0
2019-10-08,7.4,7.45,7.2,7.2,401833,7.4,7.45,7.2,7.2,401833,0.0,1.0
2019-10-09,7.2,7.5,7.2,7.45,1117338,7.2,7.5,7.2,7.45,1117338,0.0,1.0
2019-10-10,6.14,6.5,5.6,6.2,1768324,6.14,6.5,5.6,6.2,1768324,0.0,1.0
2019-10-11,6.7,6.72,6.4,6.4,709314,6.7,6.72,6.4,6.4,709314,0.0,1.0
2019-10-14,7.22,7.23,6.53,6.61,332217,7.22,7.23,6.53,6.61,332217,0.0,1.0
2019-10-15,7.25,7.43,6.93,7.075,353276,7.25,7.43,6.93,7.075,353276,0.0,1.0
2019-10-16,7.3,7.33,7.16,7.25,416337,7.3,7.33,7.16,7.25,416337,0.0,1.0
2019-10-17,7.11,7.3,7.06,7.21,316187,7.11,7.3,7.06,7.21,316187,0.0,1.0
2019-10-18,7.06,7.47,6.88,7.3,839554,7.06,7.47,6.88,7.3,839554,0.0,1.0
2019-10-21,6.76,7.07,6.75,7.0,548626,6.76,7.07,6.75,7.0,548626,0.0,1.0
2019-10-22,6.78,6.82,6.43,6.76,709926,6.78,6.82,6.43,6.76,709926,0.0,1.0
2019-10-23,6.64,6.8,6.53,6.8,296094,6.64,6.8,6.53,6.8,296094,0.0,1.0
2019-10-24,6.65,6.65,6.52,6.6,103566,6.65,6.65,6.52,6.6,103566,0.0,1.0
2019-10-25,6.45,6.65,6.4,6.65,218327,6.45,6.65,6.4,6.65,218327,0.0,1.0
2019-10-28,6.69,6.85,6.35,6.5,319483,6.69,6.85,6.35,6.5,319483,0.0,1.0
2019-10-29,6.81,6.9,6.64,6.7,122490,6.81,6.9,6.64,6.7,122490,0.0,1.0
2019-10-30,6.6,6.91,6.5,6.87,141010,6.6,6.91,6.5,6.87,141010,0.0,1.0
2019-10-31,6.48,6.6,6.35,6.6,60510,6.48,6.6,6.35,6.6,60510,0.0,1.0
2019-11-01,6.41,6.55,6.4,6.55,62006,6.41,6.55,6.4,6.55,62006,0.0,1.0
2019-11-04,6.67,6.74,6.42,6.46,258790,6.67,6.74,6.42,6.46,258790,0.0,1.0
2019-11-05,6.73,6.85,6.63,6.66,114640,6.73,6.85,6.63,6.66,114640,0.0,1.0
2019-11-06,7.08,7.08,6.75,6.75,222313,7.08,7.08,6.75,6.75,222313,0.0,1.0
2019-11-07,7.0,7.2,7.0,7.2,53233,7.0,7.2,7.0,7.2,53233,0.0,1.0
2019-11-08,7.15,7.22,6.805,7.05,63479,7.15,7.22,6.805,7.05,63479,0.0,1.0
2019-11-11,7.01,7.2499,7.01,7.08,217119,7.01,7.2499,7.01,7.08,217119,0.0,1.0
2019-11-12,7.09,7.23,6.95,7.01,298966,7.09,7.23,6.95,7.01,298966,0.0,1.0
2019-11-13,7.135,7.15,6.91,7.05,355838,7.135,7.15,6.91,7.05,355838,0.0,1.0
2019-11-14,6.95,7.4,6.9,7.05,288759,6.95,7.4,6.9,7.05,288759,0.0,1.0
2019-11-15,6.83,7.1,6.75,7.0999,262735,6.83,7.1,6.75,7.0999,262735,0.0,1.0
2019-11-18,6.56,6.87,6.56,6.8,240086,6.56,6.87,6.56,6.8,240086,0.0,1.0
2019-11-19,6.48,6.75,6.48,6.63,114256,6.48,6.75,6.48,6.63,114256,0.0,1.0
2019-11-20,6.32,6.56,6.2,6.56,170345,6.32,6.56,6.2,6.56,170345,0.0,1.0
2019-11-21,6.4,6.4,5.85,6.37,304744,6.4,6.4,5.85,6.37,304744,0.0,1.0
2019-11-22,6.27,6.4,6.16,6.18,79192,6.27,6.4,6.16,6.18,79192,0.0,1.0
2019-11-25,6.65,6.7,6.2,6.27,165432,6.65,6.7,6.2,6.27,165432,0.0,1.0
2019-11-26,6.42,6.59,6.35,6.51,133429,6.42,6.59,6.35,6.51,133429,0.0,1.0
2019-11-27,6.74,6.74,6.37,6.37,174282,6.74,6.74,6.37,6.37,174282,0.0,1.0
2019-11-29,7.15,7.25,6.7,6.75,226278,7.15,7.25,6.7,6.75,226278,0.0,1.0
2019-12-02,6.9,7.24,6.75,7.0,106009,6.9,7.24,6.75,7.0,106009,0.0,1.0
2019-12-03,6.81,6.995,6.77,6.9,106960,6.81,6.995,6.77,6.9,106960,0.0,1.0
2019-12-04,6.85,7.0,6.65,6.8,80620,6.85,7.0,6.65,6.8,80620,0.0,1.0
2019-12-05,6.78,6.95,6.5,6.9,88820,6.78,6.95,6.5,6.9,88820,0.0,1.0
2019-12-06,6.71,6.78,6.65,6.75,118793,6.71,6.78,6.65,6.75,118793,0.0,1.0
2019-12-09,6.75,6.9,6.7,6.7,139386,6.75,6.9,6.7,6.7,139386,0.0,1.0
2019-12-10,6.7,6.79,6.67,6.73,113114,6.7,6.79,6.67,6.73,113114,0.0,1.0
2019-12-11,6.75,6.83,6.7,6.76,110629,6.75,6.83,6.7,6.76,110629,0.0,1.0
2019-12-12,6.69,6.78,6.68,6.78,167734,6.69,6.78,6.68,6.78,167734,0.0,1.0
2019-12-13,6.8299,6.865,6.69,6.69,218089,6.8299,6.865,6.69,6.69,218089,0.0,1.0
2019-12-16,6.864,6.93,6.71,6.9,166994,6.864,6.93,6.71,6.9,166994,0.0,1.0
2019-12-17,6.95,7.0,6.85,6.89,135302,6.95,7.0,6.85,6.89,135302,0.0,1.0
2019-12-18,6.94,7.0,6.8,6.9,254319,6.94,7.0,6.8,6.9,254319,0.0,1.0
2019-12-19,6.89,7.01,6.85,6.95,166958,6.89,7.01,6.85,6.95,166958,0.0,1.0
2019-12-20,6.7,6.95,6.6001,6.95,136912,6.7,6.95,6.6001,6.95,136912,0.0,1.0
2019-12-23,6.8,6.97,6.7,6.9,105879,6.8,6.97,6.7,6.9,105879,0.0,1.0
2019-12-24,6.76,6.9,6.76,6.9,44474,6.76,6.9,6.76,6.9,44474,0.0,1.0
2019-12-26,6.76,6.825,6.7,6.75,170436,6.76,6.825,6.7,6.75,170436,0.0,1.0
2019-12-27,6.83,6.9,6.67,6.77,145011,6.83,6.9,6.67,6.77,145011,0.0,1.0
2019-12-30,6.93,7.16,6.53,6.85,351967,6.93,7.16,6.53,6.85,351967,0.0,1.0
2019-12-31,7.4,7.4,7.02,7.03,288485,7.4,7.4,7.02,7.03,288485,0.0,1.0
2020-01-02,7.34,7.4,7.1,7.1,157507,7.34,7.4,7.1,7.1,157507,0.0,1.0
2020-01-03,7.19,7.22,7.0,7.05,166294,7.19,7.22,7.0,7.05,166294,0.0,1.0
2020-01-06,7.02,7.22,7.0,7.22,246601,7.02,7.22,7.0,7.22,246601,0.0,1.0
2020-01-07,7.0,7.12,6.94,6.94,93299,7.0,7.12,6.94,6.94,93299,0.0,1.0
2020-01-08,7.08,7.08,6.95,6.98,123981,7.08,7.08,6.95,6.98,123981,0.0,1.0
2020-01-09,7.09,7.201,6.96,7.08,149720,7.09,7.201,6.96,7.08,149720,0.0,1.0
2020-01-10,7.05,7.12,6.97,7.05,39020,7.05,7.12,6.97,7.05,39020,0.0,1.0
2020-01-13,7.04,7.05,6.5,7.03,107934,7.04,7.05,6.5,7.03,107934,0.0,1.0
2020-01-14,6.94,7.0,6.59,6.95,162065,6.94,7.0,6.59,6.95,162065,0.0,1.0
2020-01-15,6.8,7.05,6.66,6.9,179257,6.8,7.05,6.66,6.9,179257,0.0,1.0
2020-01-16,7.34,7.49,7.0,7.0,453068,7.34,7.49,7.0,7.0,453068,0.0,1.0
2020-01-17,7.33,7.43,7.2,7.25,86095,7.33,7.43,7.2,7.25,86095,0.0,1.0
2020-01-21,7.15,7.35,7.0,7.35,137687,7.15,7.35,7.0,7.35,137687,0.0,1.0
2020-01-22,7.45,7.49,7.1,7.1,293614,7.45,7.49,7.1,7.1,293614,0.0,1.0
2020-01-23,7.6,7.97,7.35,7.396,760038,7.6,7.97,7.35,7.396,760038,0.0,1.0
2020-01-24,7.8,7.85,7.54,7.58,536968,7.8,7.85,7.54,7.58,536968,0.0,1.0
2020-01-27,8.31,8.43,7.7,7.7,411680,8.31,8.43,7.7,7.7,411680,0.0,1.0
2020-01-28,8.49,8.49,8.16,8.4,116501,8.49,8.49,8.16,8.4,116501,0.0,1.0
2020-01-29,8.65,8.65,8.4,8.5,105329,8.65,8.65,8.4,8.5,105329,0.0,1.0
2020-01-30,8.7,8.93,8.51,8.51,186356,8.7,8.93,8.51,8.51,186356,0.0,1.0
2020-01-31,9.05,9.25,8.61,8.61,272766,9.05,9.25,8.61,8.61,272766,0.0,1.0
2020-02-03,8.35,9.23,8.25,9.2,111181,8.35,9.23,8.25,9.2,111181,0.0,1.0
2020-02-04,8.57,8.69,8.22,8.35,98509,8.57,8.69,8.22,8.35,98509,0.0,1.0
2020-02-05,8.6,8.64,8.41,8.57,57044,8.6,8.64,8.41,8.57,57044,0.0,1.0
2020-02-06,8.79,8.88,8.45,8.55,82483,8.79,8.88,8.45,8.55,82483,0.0,1.0
2020-02-07,8.67,8.8,8.5,8.55,146932,8.67,8.8,8.5,8.55,146932,0.0,1.0
2020-02-10,8.7,8.73,8.52,8.65,398639,8.7,8.73,8.52,8.65,398639,0.0,1.0
2020-02-11,8.52,8.65,8.4,8.6,80775,8.52,8.65,8.4,8.6,80775,0.0,1.0
2020-02-12,8.75,8.99,8.47,8.47,132964,8.75,8.99,8.47,8.47,132964,0.0,1.0
2020-02-13,8.7,8.77,8.39,8.6,150905,8.7,8.77,8.39,8.6,150905,0.0,1.0
2020-02-14,8.6,8.7,8.39,8.65,34419,8.6,8.7,8.39,8.65,34419,0.0,1.0
2020-02-18,8.55,9.0,8.35,8.43,74000,8.55,9.0,8.35,8.43,74000,0.0,1.0
2020-02-19,8.96,9.0,8.51,8.51,191100,8.96,9.0,8.51,8.51,191100,0.0,1.0
2020-02-20,9.08,9.08,8.7,8.96,150709,9.08,9.08,8.7,8.96,150709,0.0,1.0
2020-02-21,8.86,9.0,8.62,8.94,81801,8.86,9.0,8.62,8.94,81801,0.0,1.0
2020-02-24,8.56,8.87,8.51,8.856,55916,8.56,8.87,8.51,8.856,55916,0.0,1.0
2020-02-25,8.66,8.85,8.43,8.54,115179,8.66,8.85,8.43,8.54,115179,0.0,1.0
2020-02-26,8.5,8.75,8.35,8.54,117333,8.5,8.75,8.35,8.54,117333,0.0,1.0
2020-02-27,8.35,8.5,8.06,8.35,201056,8.35,8.5,8.06,8.35,201056,0.0,1.0
2020-02-28,8.35,8.35,7.7,8.25,224991,8.35,8.35,7.7,8.25,224991,0.0,1.0
2020-03-02,8.014,8.4,7.91,8.39,71338,8.014,8.4,7.91,8.39,71338,0.0,1.0
2020-03-03,7.88,8.03,7.52,7.95,106394,7.88,8.03,7.52,7.95,106394,0.0,1.0
2020-03-04,7.67,7.88,7.65,7.88,223544,7.67,7.88,7.65,7.88,223544,0.0,1.0
2020-03-05,7.65,7.7,7.5201,7.65,74752,7.65,7.7,7.5201,7.65,74752,0.0,1.0
2020-03-06,7.4,7.7,6.53,7.69,200551,7.4,7.7,6.53,7.69,200551,0.0,1.0
2020-03-09,6.76,7.0,6.7,7.0,135623,6.76,7.0,6.7,7.0,135623,0.0,1.0
2020-03-10,6.9,7.25,6.7,6.9,115651,6.9,7.25,6.7,6.9,115651,0.0,1.0
2020-03-11,6.71,6.94,6.55,6.94,219233,6.71,6.94,6.55,6.94,219233,0.0,1.0
2020-03-12,6.0,6.71,5.5,6.71,255989,6.0,6.71,5.5,6.71,255989,0.0,1.0
2020-03-13,5.91,6.25,5.55,5.55,82316,5.91,6.25,5.55,5.55,82316,0.0,1.0
2020-03-16,5.32,5.89,5.05,5.47,246436,5.32,5.89,5.05,5.47,246436,0.0,1.0
2020-03-17,5.5,5.89,5.1,5.22,100378,5.5,5.89,5.1,5.22,100378,0.0,1.0
2020-03-18,4.16,5.4,3.95,5.4,996087,4.16,5.4,3.95,5.4,996087,0.0,1.0
2020-03-19,4.4,4.75,4.0,4.2,664189,4.4,4.75,4.0,4.2,664189,0.0,1.0
2020-03-20,4.25,4.55,4.13,4.45,517759,4.25,4.55,4.13,4.45,517759,0.0,1.0
2020-03-23,4.0,4.25,3.8,4.12,721844,4.0,4.25,3.8,4.12,721844,0.0,1.0
2020-03-24,4.46,4.59,3.95,3.95,719545,4.46,4.59,3.95,3.95,719545,0.0,1.0
2020-03-25,4.7,4.75,4.47,4.5,302349,4.7,4.75,4.47,4.5,302349,0.0,1.0
2020-03-26,5.0,5.09,4.5,4.75,461405,5.0,5.09,4.5,4.75,461405,0.0,1.0
2020-03-27,4.76,5.0,4.42,4.98,45273,4.76,5.0,4.42,4.98,45273,0.0,1.0
2020-03-30,4.8,5.055,4.65,4.75,391786,4.8,5.055,4.65,4.75,391786,0.0,1.0
2020-03-31,4.6,5.18,4.51,4.8,411715,4.6,5.18,4.51,4.8,411715,0.0,1.0
2020-04-01,4.69,5.0,4.32,4.32,46549,4.69,5.0,4.32,4.32,46549,0.0,1.0
2020-04-02,4.7,4.79,4.27,4.79,150244,4.7,4.79,4.27,4.79,150244,0.0,1.0
2020-04-03,4.4,4.9699,4.25,4.35,90215,4.4,4.9699,4.25,4.35,90215,0.0,1.0
2020-04-06,4.5,4.7,4.45,4.45,85907,4.5,4.7,4.45,4.45,85907,0.0,1.0
2020-04-07,4.55,4.74,4.24,4.24,58896,4.55,4.74,4.24,4.24,58896,0.0,1.0
2020-04-08,4.75,4.75,4.51,4.6,84717,4.75,4.75,4.51,4.6,84717,0.0,1.0
2020-04-09,4.99,5.35,4.68,4.875,839882,4.99,5.35,4.68,4.875,839882,0.0,1.0
2020-04-13,4.9,5.09,4.76,5.01,114349,4.9,5.09,4.76,5.01,114349,0.0,1.0
2020-04-14,5.14,5.17,4.8,4.8,244460,5.14,5.17,4.8,4.8,244460,0.0,1.0
2020-04-15,4.96,5.25,4.86,5.24,53555,4.96,5.25,4.86,5.24,53555,0.0,1.0
2020-04-16,5.05,5.24,4.87,4.96,116744,5.05,5.24,4.87,4.96,116744,0.0,1.0
2020-04-17,5.05,5.145,4.85,5.05,49555,5.05,5.145,4.85,5.05,49555,0.0,1.0
2020-04-20,5.07,5.128,4.9,5.05,211641,5.07,5.128,4.9,5.05,211641,0.0,1.0
2020-04-21,5.24,5.28,4.9,4.92,97025,5.24,5.28,4.9,4.92,97025,0.0,1.0
2020-04-22,4.985,5.3,4.95,5.25,167298,4.985,5.3,4.95,5.25,167298,0.0,1.0
2020-04-23,5.09,5.5,4.8,5.0,217577,5.09,5.5,4.8,5.0,217577,0.0,1.0
2020-04-24,5.29,5.29,5.0401,5.2,40537,5.29,5.29,5.0401,5.2,40537,0.0,1.0
2020-04-27,6.25,6.25,5.36,5.45,440738,6.25,6.25,5.36,5.45,440738,0.0,1.0
2020-04-28,6.9,7.4,6.2,6.25,305793,6.9,7.4,6.2,6.25,305793,0.0,1.0
2020-04-29,6.72,7.04,6.69,6.97,232208,6.72,7.04,6.69,6.97,232208,0.0,1.0
2020-04-30,7.35,7.4,6.68,6.85,176453,7.35,7.4,6.68,6.85,176453,0.0,1.0
2020-05-01,6.8,7.3,6.8,7.3,65888,6.8,7.3,6.8,7.3,65888,0.0,1.0
2020-05-04,6.51,6.69,6.47,6.67,123612,6.51,6.69,6.47,6.67,123612,0.0,1.0
2020-05-05,6.55,7.1,6.46,6.55,37537,6.55,7.1,6.46,6.55,37537,0.0,1.0
2020-05-06,6.4,6.6,6.38,6.41,114143,6.4,6.6,6.38,6.41,114143,0.0,1.0
2020-05-07,6.55,6.615,6.3,6.33,55905,6.55,6.615,6.3,6.33,55905,0.0,1.0
2020-05-08,6.3,6.52,5.85,6.52,161150,6.3,6.52,5.85,6.52,161150,0.0,1.0
2020-05-11,6.23,6.5,6.09,6.5,114336,6.23,6.5,6.09,6.5,114336,0.0,1.0
2020-05-12,6.25,6.39,6.01,6.24,62778,6.25,6.39,6.01,6.24,62778,0.0,1.0
2020-05-13,6.08,6.25,5.75,6.25,72556,6.08,6.25,5.75,6.25,72556,0.0,1.0
2020-05-14,5.9,6.105,5.71,6.065,247666,5.9,6.105,5.71,6.065,247666,0.0,1.0
2020-05-15,6.13,6.13,5.92,6.1,137894,6.13,6.13,5.92,6.1,137894,0.0,1.0
2020-05-18,6.55,6.55,6.08,6.13,98006,6.55,6.55,6.08,6.13,98006,0.0,1.0
2020-05-19,6.45,6.55,6.3,6.48,27113,6.45,6.55,6.3,6.48,27113,0.0,1.0
2020-05-20,6.4,6.58,6.35,6.5,32711,6.4,6.58,6.35,6.5,32711,0.0,1.0
2020-05-21,6.2,6.4,6.15,6.3,31927,6.2,6.4,6.15,6.3,31927,0.0,1.0
2020-05-22,6.15,6.38,6.15,6.2,27443,6.15,6.38,6.15,6.2,27443,0.0,1.0
2020-05-26,6.47,6.66,6.15,6.15,52449,6.47,6.66,6.15,6.15,52449,0.0,1.0
2020-05-27,6.53,6.67,6.36,6.525,31301,6.53,6.67,6.36,6.525,31301,0.0,1.0
2020-05-28,7.05,7.16,6.491,6.5,92889,7.05,7.16,6.491,6.5,92889,0.0,1.0
2020-05-29,7.15,7.19,6.75,7.19,83578,7.15,7.19,6.75,7.19,83578,0.0,1.0
2020-06-01,7.1,7.17,6.7,6.86,37574,7.1,7.17,6.7,6.86,37574,0.0,1.0
2020-06-02,6.95,7.09,6.85,7.09,9303,6.95,7.09,6.85,7.09,9303,0.0,1.0
2020-06-03,7.04,7.05,6.77,6.87,29969,7.04,7.05,6.77,6.87,29969,0.0,1.0
2020-06-04,6.89,7.11,6.89,7.1,34942,6.89,7.11,6.89,7.1,34942,0.0,1.0
2020-06-05,7.0,7.05,6.9,6.95,57085,7.0,7.05,6.9,6.95,57085,0.0,1.0
2020-06-08,6.89,7.08,6.89,6.9,48491,6.89,7.08,6.89,6.9,48491,0.0,1.0
2020-06-09,6.61,6.85,6.61,6.85,66191,6.61,6.85,6.61,6.85,66191,0.0,1.0
2020-06-10,6.37,6.7,6.27,6.615,66242,6.37,6.7,6.27,6.615,66242,0.0,1.0
2020-06-11,6.05,6.5,6.02,6.35,76874,6.05,6.5,6.02,6.35,76874,0.0,1.0
2020-06-12,6.0,6.43,5.9,6.16,66818,6.0,6.43,5.9,6.16,66818,0.0,1.0
2020-06-15,5.98,6.0,5.9,6.0,18853,5.98,6.0,5.9,6.0,18853,0.0,1.0
2020-06-16,5.92,6.0,5.85,6.0,50231,5.92,6.0,5.85,6.0,50231,0.0,1.0
2020-06-17,5.975,6.005,5.9,5.9,62250,5.975,6.005,5.9,5.9,62250,0.0,1.0
2020-06-18,5.96,6.0,5.95,5.95,18444,5.96,6.0,5.95,5.95,18444,0.0,1.0
2020-06-19,6.0,6.01,5.9,5.96,35391,6.0,6.01,5.9,5.96,35391,0.0,1.0
2020-06-22,5.95,6.03,5.85,6.0,15474,5.95,6.03,5.85,6.0,15474,0.0,1.0
2020-06-23,6.25,6.25,5.85,5.85,18324,6.25,6.25,5.85,5.85,18324,0.0,1.0
2020-06-24,6.5,6.67,5.9,5.9,57641,6.5,6.67,5.9,5.9,57641,0.0,1.0
2020-06-25,7.94,7.95,6.6,6.9,447554,7.94,7.95,6.6,6.9,447554,0.0,1.0
2020-06-26,7.3,7.845,7.28,7.5,204125,7.3,7.845,7.28,7.5,204125,0.0,1.0
2020-06-29,7.01,7.2625,6.9,7.25,208676,7.01,7.2625,6.9,7.25,208676,0.0,1.0
2020-06-30,7.01,7.1,6.9,7.01,223800,7.01,7.1,6.9,7.01,223800,0.0,1.0
2020-07-01,7.0,7.02,6.95,6.95,172000,7.0,7.02,6.95,6.95,172000,0.0,1.0
2020-07-02,7.05,7.08,6.99,7.0,136100,7.05,7.08,6.99,7.0,136100,0.0,1.0
2020-07-06,6.99,7.1,6.56,7.05,166100,6.99,7.1,6.56,7.05,166100,0.0,1.0
2020-07-07,7.13,7.45,7.04,7.07,39100,7.13,7.45,7.04,7.07,39100,0.0,1.0
2020-07-08,7.15,7.35,6.96,6.96,402000,7.15,7.35,6.96,6.96,402000,0.0,1.0
2020-07-09,7.2,7.25,7.02,7.15,27300,7.2,7.25,7.02,7.15,27300,0.0,1.0
2020-07-10,7.01,7.15,6.97,7.1,6500,7.01,7.15,6.97,7.1,6500,0.0,1.0
2020-07-13,7.02,7.14,6.91,7.04,39300,7.02,7.14,6.91,7.04,39300,0.0,1.0
2020-07-14,7.08,7.22,6.66,6.95,57100,7.08,7.22,6.66,6.95,57100,0.0,1.0
2020-07-15,7.51,7.52,7.05,7.25,50100,7.51,7.52,7.05,7.25,50100,0.0,1.0
2020-07-16,7.65,7.7,7.51,7.6,59400,7.65,7.7,7.51,7.6,59400,0.0,1.0
2020-07-17,7.52,8.09,7.51,7.51,305200,7.52,8.09,7.51,7.51,305200,0.0,1.0
2020-07-20,7.5,7.54,7.25,7.25,93774,7.5,7.54,7.25,7.25,93774,0.0,1.0
2020-07-21,7.45,7.55,7.35,7.4,64910,7.45,7.55,7.35,7.4,64910,0.0,1.0
2020-07-22,7.35,7.475,7.345,7.42,14231,7.35,7.475,7.345,7.42,14231,0.0,1.0
2020-07-23,7.4,7.6,7.35,7.39,48738,7.4,7.6,7.35,7.39,48738,0.0,1.0
2020-07-24,7.21,7.47,7.18,7.4,84500,7.21,7.47,7.18,7.4,84500,0.0,1.0
2020-07-27,7.205,7.3,7.03,7.23,27834,7.205,7.3,7.03,7.23,27834,0.0,1.0
2020-07-28,7.24,7.5,7.03,7.25,90784,7.24,7.5,7.03,7.25,90784,0.0,1.0
2020-07-29,7.395,7.5,7.05,7.315,52441,7.395,7.5,7.05,7.315,52441,0.0,1.0
2020-07-30,7.27,7.3901,7.03,7.39,179195,7.27,7.3901,7.03,7.39,179195,0.0,1.0
2020-07-31,7.13,7.25,6.98,7.25,38669,7.13,7.25,6.98,7.25,38669,0.0,1.0
2020-08-03,7.12,7.17,6.96,7.1,25335,7.12,7.17,6.96,7.1,25335,0.0,1.0
2020-08-04,7.15,7.16,6.96,7.075,174760,7.15,7.16,6.96,7.075,174760,0.0,1.0
2020-08-05,7.15,7.25,7.0,7.0,129313,7.15,7.25,7.0,7.0,129313,0.0,1.0
2020-08-06,7.2,7.33,7.05,7.1625,42517,7.2,7.33,7.05,7.1625,42517,0.0,1.0
2020-08-07,7.1,7.2,6.9,7.125,176197,7.1,7.2,6.9,7.125,176197,0.0,1.0
2020-08-10,7.14,7.15,7.05,7.1,81137,7.14,7.15,7.05,7.1,81137,0.0,1.0
2020-08-11,7.165,7.2,7.05,7.08,38609,7.165,7.2,7.05,7.08,38609,0.0,1.0
2020-08-12,7.1,7.16,7.05,7.16,9004,7.1,7.16,7.05,7.16,9004,0.0,1.0
2020-08-13,7.21,7.245,7.15,7.15,25153,7.21,7.245,7.15,7.15,25153,0.0,1.0
2020-08-14,7.6,7.8,7.3,7.35,146733,7.6,7.8,7.3,7.35,146733,0.0,1.0
2020-08-17,7.85,7.98,7.75,7.75,318800,7.85,7.98,7.75,7.75,318800,0.0,1.0
2020-08-18,7.8,8.0,7.75,7.93,271352,7.8,8.0,7.75,7.93,271352,0.0,1.0
2020-08-19,7.85,7.9,7.76,7.76,31092,7.85,7.9,7.76,7.76,31092,0.0,1.0
2020-08-20,7.96,7.97,7.825,7.85,1130936,7.96,7.97,7.825,7.85,1130936,0.0,1.0
2020-08-21,8.45,8.5,7.97,7.97,398076,8.45,8.5,7.97,7.97,398076,0.0,1.0
2020-08-24,8.85,8.99,8.5,8.5,119283,8.85,8.99,8.5,8.5,119283,0.0,1.0
2020-08-25,9.0,9.05,8.85,8.92,64932,9.0,9.05,8.85,8.92,64932,0.0,1.0
2020-08-26,8.64,9.01,8.54,8.85,190807,8.64,9.01,8.54,8.85,190807,0.0,1.0
2020-08-27,8.82,8.9,8.07,8.735,66339,8.82,8.9,8.07,8.735,66339,0.0,1.0
2020-08-28,9.05,9.1,8.51,8.85,82854,9.05,9.1,8.51,8.85,82854,0.0,1.0
2020-08-31,9.15,9.15,8.51,8.84,115092,9.15,9.15,8.51,8.84,115092,0.0,1.0
2020-09-01,8.75,9.15,8.73,9.15,102246,8.75,9.15,8.73,9.15,102246,0.0,1.0
2020-09-02,8.85,8.9,8.65,8.75,23262,8.85,8.9,8.65,8.75,23262,0.0,1.0
2020-09-03,8.65,9.0,8.55,8.9,334527,8.65,9.0,8.55,8.9,334527,0.0,1.0
2020-09-04,8.57,8.78,8.55,8.75,52096,8.57,8.78,8.55,8.75,52096,0.0,1.0
2020-09-08,8.45,8.56,8.35,8.55,50433,8.45,8.56,8.35,8.55,50433,0.0,1.0
2020-09-09,8.42,8.45,8.36,8.4,54523,8.42,8.45,8.36,8.4,54523,0.0,1.0
2020-09-10,8.49,8.57,8.32,8.38,152064,8.49,8.57,8.32,8.38,152064,0.0,1.0
2020-09-11,8.2,8.5,7.77,8.32,238750,8.2,8.5,7.77,8.32,238750,0.0,1.0
2020-09-14,8.45,8.6,7.65,7.76,108834,8.45,8.6,7.65,7.76,108834,0.0,1.0
2020-09-15,8.5,8.55,8.4,8.535,29117,8.5,8.55,8.4,8.535,29117,0.0,1.0
2020-09-16,8.55,8.55,7.77,8.54,74589,8.55,8.55,7.77,8.54,74589,0.0,1.0
2020-09-17,8.6,8.75,8.4,8.4,11580,8.6,8.75,8.4,8.4,11580,0.0,1.0
2020-09-18,8.38,8.6,8.37,8.5,116753,8.38,8.6,8.37,8.5,116753,0.0,1.0
2020-09-21,8.39,8.39,8.05,8.39,57941,8.39,8.39,8.05,8.39,57941,0.0,1.0
2020-09-22,8.16,8.33,8.02,8.15,42961,8.16,8.33,8.02,8.15,42961,0.0,1.0
2020-09-23,8.05,8.2,8.0,8.15,42673,8.05,8.2,8.0,8.15,42673,0.0,1.0
2020-09-24,7.9,8.08,7.8,8.08,58417,7.9,8.08,7.8,8.08,58417,0.0,1.0
2020-09-25,8.1,8.25,7.8,7.8,59770,8.1,8.25,7.8,7.8,59770,0.0,1.0
2020-09-28,8.5,8.5,8.03,8.15,50787,8.5,8.5,8.03,8.15,50787,0.0,1.0
2020-09-29,8.45,8.57,8.15,8.15,142268,8.45,8.57,8.15,8.15,142268,0.0,1.0
2020-09-30,8.75,8.95,8.45,8.45,123358,8.75,8.95,8.45,8.45,123358,0.0,1.0
2020-10-01,8.65,8.7,8.36,8.6,13091,8.65,8.7,8.36,8.6,13091,0.0,1.0
2020-10-02,8.64,8.64,8.49,8.5,35818,8.64,8.64,8.49,8.5,35818,0.0,1.0
2020-10-05,8.5,8.64,8.5,8.62,35631,8.5,8.64,8.5,8.62,35631,0.0,1.0
2020-10-06,8.5,8.6,8.4,8.5,105498,8.5,8.6,8.4,8.5,105498,0.0,1.0
2020-10-07,8.5,8.54,8.49,8.49,66696,8.5,8.54,8.49,8.49,66696,0.0,1.0
2020-10-08,8.5,8.55,8.03,8.5,31547,8.5,8.55,8.03,8.5,31547,0.0,1.0
2020-10-09,8.21,8.5,8.2,8.45,39496,8.21,8.5,8.2,8.45,39496,0.0,1.0
2020-10-12,8.3,8.485,8.21,8.25,2796030,8.3,8.485,8.21,8.25,2796030,0.0,1.0
2020-10-13,8.3,8.35,8.1,8.34,25814,8.3,8.35,8.1,8.34,25814,0.0,1.0
2020-10-14,8.3,8.32,8.14,8.32,184805,8.3,8.32,8.14,8.32,184805,0.0,1.0
2020-10-15,8.32,8.4,8.0,8.3,31557,8.32,8.4,8.0,8.3,31557,0.0,1.0
2020-10-16,8.1,8.28,7.96,8.28,36314,8.1,8.28,7.96,8.28,36314,0.0,1.0
2020-10-19,8.16,8.2,8.0,8.05,43596,8.16,8.2,8.0,8.05,43596,0.0,1.0
2020-10-20,8.45,8.45,8.04,8.04,43402,8.45,8.45,8.04,8.04,43402,0.0,1.0
2020-10-21,8.45,8.49,8.27,8.3,91946,8.45,8.49,8.27,8.3,91946,0.0,1.0
2020-10-22,8.62,8.64,8.49,8.49,116958,8.62,8.64,8.49,8.49,116958,0.0,1.0
2020-10-23,8.6,8.6,8.5,8.58,6722,8.6,8.6,8.5,8.58,6722,0.0,1.0
2020-10-26,8.55,8.6,8.26,8.26,34753,8.55,8.6,8.26,8.26,34753,0.0,1.0
2020-10-27,8.35,8.5,8.3,8.48,5073,8.35,8.5,8.3,8.48,5073,0.0,1.0
2020-10-28,8.45,8.5,8.02,8.365,39262,8.45,8.5,8.02,8.365,39262,0.0,1.0
2020-10-29,8.6,8.6,8.16,8.16,55350,8.6,8.6,8.16,8.16,55350,0.0,1.0
2020-10-30,8.31,8.6,8.12,8.41,144497,8.31,8.6,8.12,8.41,144497,0.0,1.0
2020-11-02,8.28,8.55,8.28,8.45,37154,8.28,8.55,8.28,8.45,37154,0.0,1.0
2020-11-03,8.4,8.6,8.25,8.25,83474,8.4,8.6,8.25,8.25,83474,0.0,1.0
2020-11-04,8.5,8.5,8.4,8.45,49665,8.5,8.5,8.4,8.45,49665,0.0,1.0
2020-11-05,8.3,8.5,8.3,8.485,137601,8.3,8.5,8.3,8.485,137601,0.0,1.0
2020-11-06,8.34,8.45,7.98,8.3,55243,8.34,8.45,7.98,8.3,55243,0.0,1.0
2020-11-09,8.74,8.75,8.45,8.49,348472,8.74,8.75,8.45,8.49,348472,0.0,1.0
2020-11-10,8.5,8.75,8.35,8.75,20387,8.5,8.75,8.35,8.75,20387,0.0,1.0
2020-11-11,8.4,8.65,8.395,8.53,27270,8.4,8.65,8.395,8.53,27270,0.0,1.0
2020-11-12,8.5,8.5,8.22,8.35,34577,8.5,8.5,8.22,8.35,34577,0.0,1.0
2020-11-13,8.31,8.7,8.27,8.49,40032,8.31,8.7,8.27,8.49,40032,0.0,1.0
2020-11-16,8.17,8.48,8.0175,8.48,27060,8.17,8.48,8.0175,8.48,27060,0.0,1.0
2020-11-17,8.65,9.12,8.49,8.49,325850,8.65,9.12,8.49,8.49,325850,0.0,1.0
2020-11-18,8.63,8.7,8.62,8.65,422971,8.63,8.7,8.62,8.65,422971,0.0,1.0
2020-11-19,8.26,9.2,8.03,8.75,234059,8.26,9.2,8.03,8.75,234059,0.0,1.0
2020-11-20,8.15,8.8,7.96,8.8,342942,8.15,8.8,7.96,8.8,342942,0.0,1.0
2020-11-23,8.1,8.4,7.75,7.76,123683,8.1,8.4,7.75,7.76,123683,0.0,1.0
2020-11-24,8.03,8.25,7.89,8.13,183063,8.03,8.25,7.89,8.13,183063,0.0,1.0
2020-11-25,8.12,8.16,7.95,8.02,32135,8.12,8.16,7.95,8.02,32135,0.0,1.0
2020-11-27,8.5,8.51,8.055,8.19,172706,8.5,8.51,8.055,8.19,172706,0.0,1.0
2020-11-30,8.5,8.5,8.24,8.36,141777,8.5,8.5,8.24,8.36,141777,0.0,1.0
2020-12-01,8.74,9.13,8.25,8.49,192065,8.74,9.13,8.25,8.49,192065,0.0,1.0
2020-12-02,8.42,9.0,8.41,8.7,169272,8.42,9.0,8.41,8.7,169272,0.0,1.0
2020-12-03,8.9,9.07,8.49,8.49,214294,8.9,9.07,8.49,8.49,214294,0.0,1.0
2020-12-04,9.44,9.81,8.77,8.77,291572,9.44,9.81,8.77,8.77,291572,0.0,1.0
2020-12-07,9.95,10.505,9.43,9.44,535098,9.95,10.505,9.43,9.44,535098,0.0,1.0
2020-12-08,10.5,10.51,9.81,9.81,357523,10.5,10.51,9.81,9.81,357523,0.0,1.0
2020-12-09,10.2,10.64,10.12,10.52,972025,10.2,10.64,10.12,10.52,972025,0.0,1.0
2020-12-10,10.25,10.565,10.2,10.24,405118,10.25,10.565,10.2,10.24,405118,0.0,1.0
2020-12-11,9.86,10.385,9.67,10.26,238593,9.86,10.385,9.67,10.26,238593,0.0,1.0
2020-12-14,10.07,10.5,9.91,9.91,214306,10.07,10.5,9.91,9.91,214306,0.0,1.0
2020-12-15,10.19,10.45,9.9,10.0,324915,10.19,10.45,9.9,10.0,324915,0.0,1.0
2020-12-16,10.45,10.73,10.22,10.39,757818,10.45,10.73,10.22,10.39,757818,0.0,1.0
2020-12-17,10.75,11.08,10.37,10.37,620511,10.75,11.08,10.37,10.37,620511,0.0,1.0
2020-12-18,11.07,11.21,10.55,10.67,1317336,11.07,11.21,10.55,10.67,1317336,0.0,1.0
2020-12-21,10.84,11.21,10.6746,11.13,491541,10.84,11.21,10.6746,11.13,491541,0.0,1.0
2020-12-22,10.81,11.4,10.8,10.99,399070,10.81,11.4,10.8,10.99,399070,0.0,1.0
2020-12-23,11.25,11.38,10.6,10.85,864730,11.25,11.38,10.6,10.85,864730,0.0,1.0
2020-12-24,11.51,11.61,11.2,11.25,130233,11.51,11.61,11.2,11.25,130233,0.0,1.0
2020-12-28,11.04,11.84,11.0,11.58,239493,11.04,11.84,11.0,11.58,239493,0.0,1.0
2020-12-29,10.67,11.39,10.64,11.14,222179,10.67,11.39,10.64,11.14,222179,0.0,1.0
2020-12-30,10.45,10.97,10.02,10.74,455420,10.45,10.97,10.02,10.74,455420,0.0,1.0
2020-12-31,10.48,10.63,10.2441,10.34,299609,10.48,10.63,10.2441,10.34,299609,0.0,1.0
2021-01-04,10.64,10.77,10.33,10.46,265712,10.64,10.77,10.33,10.46,265712,0.0,1.0
2021-01-05,10.37,10.81,10.35,10.55,100331,10.37,10.81,10.35,10.55,100331,0.0,1.0
2021-01-06,10.5,10.795,10.28,10.42,170052,10.5,10.795,10.28,10.42,170052,0.0,1.0
2021-01-07,10.52,10.69,10.4,10.5,110777,10.52,10.69,10.4,10.5,110777,0.0,1.0
2021-01-08,10.63,10.68,10.4061,10.48,152582,10.63,10.68,10.4061,10.48,152582,0.0,1.0
2021-01-11,10.08,10.51,10.06,10.39,106282,10.08,10.51,10.06,10.39,106282,0.0,1.0
2021-01-12,10.14,10.285,10.01,10.23,64183,10.14,10.285,10.01,10.23,64183,0.0,1.0
2021-01-13,10.08,10.3,10.0,10.3,105706,10.08,10.3,10.0,10.3,105706,0.0,1.0
2021-01-14,10.55,10.68,10.255,10.6,161031,10.55,10.68,10.255,10.6,161031,0.0,1.0
2021-01-15,10.36,10.67,10.24,10.6,243341,10.36,10.67,10.24,10.6,243341,0.0,1.0
2021-01-19,10.83,10.97,10.37,10.53,250216,10.83,10.97,10.37,10.53,250216,0.0,1.0
2021-01-20,10.67,10.95,10.52,10.95,283371,10.67,10.95,10.52,10.95,283371,0.0,1.0
2021-01-21,10.6,10.74,10.33,10.74,169256,10.6,10.74,10.33,10.74,169256,0.0,1.0
2021-01-22,10.54,10.6,10.19,10.51,178837,10.54,10.6,10.19,10.51,178837,0.0,1.0
2021-01-25,10.35,10.7499,10.25,10.53,168189,10.35,10.7499,10.25,10.53,168189,0.0,1.0
2021-01-26,10.21,10.57,10.17,10.46,221215,10.21,10.57,10.17,10.46,221215,0.0,1.0
2021-01-27,9.84,10.2101,9.64,10.15,203511,9.84,10.2101,9.64,10.15,203511,0.0,1.0
2021-01-28,9.87,10.09,9.6223,9.88,154606,9.87,10.09,9.6223,9.88,154606,0.0,1.0
2021-01-29,9.92,9.98,9.56,9.88,179044,9.92,9.98,9.56,9.88,179044,0.0,1.0
2021-02-01,9.93,10.11,9.62,9.99,136506,9.93,10.11,9.62,9.99,136506,0.0,1.0
2021-02-02,10.15,10.27,9.91,9.98,119091,10.15,10.27,9.91,9.98,119091,0.0,1.0
2021-02-03,9.85,10.23,9.76,10.17,264660,9.85,10.23,9.76,10.17,264660,0.0,1.0
2021-02-04,10.01,10.1542,9.81,9.91,320835,10.01,10.1542,9.81,9.91,320835,0.0,1.0
2021-02-05,9.84,10.63,9.61,10.63,451785,9.84,10.63,9.61,10.63,451785,0.0,1.0
2021-02-08,9.83,9.98,9.49,9.78,366335,9.83,9.98,9.49,9.78,366335,0.0,1.0
2021-02-09,9.97,10.01,9.66,9.83,408191,9.97,10.01,9.66,9.83,408191,0.0,1.0
2021-02-10,10.12,10.35,9.87,10.03,205608,10.12,10.35,9.87,10.03,205608,0.0,1.0
2021-02-11,10.15,10.33,10.04,10.23,111325,10.15,10.33,10.04,10.23,111325,0.0,1.0
2021-02-12,10.03,10.21,9.96,10.21,99557,10.03,10.21,9.96,10.21,99557,0.0,1.0
2021-02-16,10.33,10.5,10.05,10.4,275074,10.33,10.5,10.05,10.4,275074,0.0,1.0
2021-02-17,10.47,10.5,10.07,10.3,202794,10.47,10.5,10.07,10.3,202794,0.0,1.0
2021-02-18,10.84,11.2,10.2177,10.49,458228,10.84,11.2,10.2177,10.49,458228,0.0,1.0
2021-02-19,10.98,11.11,10.76,11.03,161073,10.98,11.11,10.76,11.03,161073,0.0,1.0
2021-02-22,10.56,11.0766,10.46,11.0,165360,10.56,11.0766,10.46,11.0,165360,0.0,1.0
2021-02-23,10.61,10.7,9.55,10.46,352657,10.61,10.7,9.55,10.46,352657,0.0,1.0
2021-02-24,10.86,10.93,10.575,10.73,121053,10.86,10.93,10.575,10.73,121053,0.0,1.0
2021-02-25,10.41,10.8299,10.07,10.7,351565,10.41,10.8299,10.07,10.7,351565,0.0,1.0
2021-02-26,10.35,10.71,10.21,10.4,340827,10.35,10.71,10.21,10.4,340827,0.0,1.0
2021-03-01,10.63,10.69,10.38,10.55,246033,10.63,10.69,10.38,10.55,246033,0.0,1.0
2021-03-02,10.64,10.825,10.56,10.65,219667,10.64,10.825,10.56,10.65,219667,0.0,1.0
2021-03-03,10.36,10.66,10.27,10.59,138336,10.36,10.66,10.27,10.59,138336,0.0,1.0
2021-03-04,9.54,10.43,9.1711,10.43,370505,9.54,10.43,9.1711,10.43,370505,0.0,1.0
2021-03-05,9.45,9.9,9.11,9.67,265899,9.45,9.9,9.11,9.67,265899,0.0,1.0
2021-03-08,9.65,9.81,9.19,9.27,438380,9.65,9.81,9.19,9.27,438380,0.0,1.0
2021-03-09,10.0,10.11,9.67,9.75,188755,10.0,10.11,9.67,9.75,188755,0.0,1.0
2021-03-10,9.96,10.36,9.77,10.04,175152,9.96,10.36,9.77,10.04,175152,0.0,1.0
2021-03-11,9.86,10.13,9.81,10.02,343231,9.86,10.13,9.81,10.02,343231,0.0,1.0
2021-03-12,10.2,10.35,9.77,9.84,230922,10.2,10.35,9.77,9.84,230922,0.0,1.0
2021-03-15,10.81,11.03,10.23,10.23,351674,10.81,11.03,10.23,10.23,351674,0.0,1.0
2021-03-16,11.2,11.23,10.7001,10.82,306016,11.2,11.23,10.7001,10.82,306016,0.0,1.0
2021-03-17,11.74,11.85,11.03,11.03,529649,11.74,11.85,11.03,11.03,529649,0.0,1.0
2021-03-18,11.95,12.55,11.68,11.68,713520,11.95,12.55,11.68,11.68,713520,0.0,1.0
2021-03-19,12.26,12.435,11.8,12.0,3050419,12.26,12.435,11.8,12.0,3050419,0.0,1.0
2021-03-22,12.45,12.78,12.035,12.26,672110,12.45,12.78,12.035,12.26,672110,0.0,1.0
2021-03-23,11.6,12.6,11.54,12.52,289264,11.6,12.6,11.54,12.52,289264,0.0,1.0
2021-03-24,11.41,11.79,11.16,11.69,302551,11.41,11.79,11.16,11.69,302551,0.0,1.0
2021-03-25,11.31,11.41,10.64,11.41,215035,11.31,11.41,10.64,11.41,215035,0.0,1.0
2021-03-26,11.91,11.95,11.44,11.51,196249,11.91,11.95,11.44,11.51,196249,0.0,1.0
2021-03-29,11.25,11.9999,11.02,11.9,252767,11.25,11.9999,11.02,11.9,252767,0.0,1.0
2021-03-30,11.33,11.49,11.03,11.18,142395,11.33,11.49,11.03,11.18,142395,0.0,1.0
2021-03-31,11.72,11.82,11.24,11.42,222442,11.72,11.82,11.24,11.42,222442,0.0,1.0
2021-04-01,12.02,12.19,11.8,11.8,130229,12.02,12.19,11.8,11.8,130229,0.0,1.0
2021-04-05,12.78,12.9399,12.0244,12.07,573278,12.78,12.9399,12.0244,12.07,573278,0.0,1.0
2021-04-06,12.32,12.67,12.18,12.67,193964,12.32,12.67,12.18,12.67,193964,0.0,1.0
2021-04-07,12.35,12.46,12.21,12.283,155098,12.35,12.46,12.21,12.283,155098,0.0,1.0
2021-04-08,12.43,12.5998,12.24,12.45,224048,12.43,12.5998,12.24,12.45,224048,0.0,1.0
2021-04-09,12.43,12.65,12.24,12.42,187832,12.43,12.65,12.24,12.42,187832,0.0,1.0
2021-04-12,12.35,12.46,12.1,12.34,160595,12.35,12.46,12.1,12.34,160595,0.0,1.0
2021-04-13,12.36,12.48,12.11,12.36,504046,12.36,12.48,12.11,12.36,504046,0.0,1.0
2021-04-14,12.35,12.55,12.29,12.34,392404,12.35,12.55,12.29,12.34,392404,0.0,1.0
2021-04-15,12.12,12.47,11.89,12.47,244432,12.12,12.47,11.89,12.47,244432,0.0,1.0
2021-04-16,12.16,12.34,11.61,12.08,145734,12.16,12.34,11.61,12.08,145734,0.0,1.0
2021-04-19,12.36,12.99,11.16,12.99,245663,12.36,12.99,11.16,12.99,245663,0.0,1.0
2021-04-20,11.39,12.21,11.13,12.06,644954,11.39,12.21,11.13,12.06,644954,0.0,1.0
2021-04-21,11.33,11.5,10.85,11.32,485100,11.33,11.5,10.85,11.32,485100,0.0,1.0
2021-04-22,11.04,11.805,11.01,11.33,223579,11.04,11.805,11.01,11.33,223579,0.0,1.0
2021-04-23,11.04,11.17,10.92,11.01,484782,11.04,11.17,10.92,11.01,484782,0.0,1.0
2021-04-26,10.92,11.19,10.8,10.93,212774,10.92,11.19,10.8,10.93,212774,0.0,1.0
2021-04-27,10.55,11.07,10.53,10.97,170413,10.55,11.07,10.53,10.97,170413,0.0,1.0
2021-04-28,10.485,10.73,10.4,10.54,207873,10.485,10.73,10.4,10.54,207873,0.0,1.0
2021-04-29,10.61,10.86,10.23,10.38,254107,10.61,10.86,10.23,10.38,254107,0.0,1.0
2021-04-30,10.35,10.95,10.26,10.53,177935,10.35,10.95,10.26,10.53,177935,0.0,1.0
2021-05-03,10.63,10.71,10.27,10.5,218945,10.63,10.71,10.27,10.5,218945,0.0,1.0
2021-05-04,10.27,10.68,9.92,10.51,265642,10.27,10.68,9.92,10.51,265642,0.0,1.0
2021-05-05,10.09,10.5,10.03,10.4,125625,10.09,10.5,10.03,10.4,125625,0.0,1.0
2021-05-06,9.92,10.31,9.6,10.21,516852,9.92,10.31,9.6,10.21,516852,0.0,1.0
2021-05-07,11.08,11.28,10.14,10.14,406291,11.08,11.28,10.14,10.14,406291,0.0,1.0
2021-05-10,10.56,11.0,10.54,11.0,253694,10.56,11.0,10.54,11.0,253694,0.0,1.0
2021-05-11,10.68,10.82,9.94,10.22,194387,10.68,10.82,9.94,10.22,194387,0.0,1.0
2021-05-12,10.63,10.8,10.195,10.63,214781,10.63,10.8,10.195,10.63,214781,0.0,1.0
2021-05-13,10.06,10.87,9.84,10.7,358735,10.06,10.87,9.84,10.7,358735,0.0,1.0
2021-05-14,10.41,10.46,10.1,10.19,114228,10.41,10.46,10.1,10.19,114228,0.0,1.0
2021-05-17,10.91,10.98,10.25,10.27,217251,10.91,10.98,10.25,10.27,217251,0.0,1.0
2021-05-18,11.38,11.66,10.75,10.98,193685,11.38,11.66,10.75,10.98,193685,0.0,1.0
2021-05-19,11.21,11.395,10.8806,11.17,260779,11.21,11.395,10.8806,11.17,260779,0.0,1.0
2021-05-20,11.9,12.06,11.23,11.23,278069,11.9,12.06,11.23,11.23,278069,0.0,1.0
2021-05-21,11.84,12.19,11.75,12.19,303196,11.84,12.19,11.75,12.19,303196,0.0,1.0
2021-05-24,12.08,12.16,11.54,11.82,237767,12.08,12.16,11.54,11.82,237767,0.0,1.0
2021-05-25,11.97,12.55,11.77,12.01,231555,11.97,12.55,11.77,12.01,231555,0.0,1.0
2021-05-26,12.4,12.49,11.91,12.0,224320,12.4,12.49,11.91,12.0,224320,0.0,1.0
2021-05-27,12.42,12.54,12.11,12.51,766662,12.42,12.54,12.11,12.51,766662,0.0,1.0
2021-05-28,12.21,12.55,12.13,12.34,130018,12.21,12.55,12.13,12.34,130018,0.0,1.0
2021-06-01,12.48,12.6,12.15,12.33,186027,12.48,12.6,12.15,12.33,186027,0.0,1.0
2021-06-02,12.31,12.61,12.3,12.5,170330,12.31,12.61,12.3,12.5,170330,0.0,1.0
2021-06-03,12.3,12.45,12.045,12.14,207729,12.3,12.45,12.045,12.14,207729,0.0,1.0
2021-06-04,12.45,12.5,12.25,12.3,197782,12.45,12.5,12.25,12.3,197782,0.0,1.0
2021-06-07,12.6,12.68,12.37,12.37,259722,12.6,12.68,12.37,12.37,259722,0.0,1.0
2021-06-08,12.37,12.823,12.32,12.7,184214,12.37,12.823,12.32,12.7,184214,0.0,1.0
2021-06-09,12.29,12.74,12.22,12.33,125403,12.29,12.74,12.22,12.33,125403,0.0,1.0
2021-06-10,12.4,12.44,12.0241,12.33,72230,12.4,12.44,12.0241,12.33,72230,0.0,1.0
2021-06-11,12.43,12.5,12.345,12.39,108454,12.43,12.5,12.345,12.39,108454,0.0,1.0
2021-06-14,12.48,12.6,12.36,12.36,408377,12.48,12.6,12.36,12.36,408377,0.0,1.0
2021-06-15,12.41,12.71,12.27,12.71,308023,12.41,12.71,12.27,12.71,308023,0.0,1.0
2021-06-16,12.43,12.5,12.21,12.34,303039,12.43,12.5,12.21,12.34,303039,0.0,1.0
2021-06-17,12.46,12.5,12.12,12.42,306176,12.46,12.5,12.12,12.42,306176,0.0,1.0
2021-06-18,12.39,12.49,12.09,12.45,631069,12.39,12.49,12.09,12.45,631069,0.0,1.0
2021-06-21,12.44,12.47,12.16,12.34,383582,12.44,12.47,12.16,12.34,383582,0.0,1.0
2021-06-22,12.55,12.56,12.175,12.4581,438339,12.55,12.56,12.175,12.4581,438339,0.0,1.0
2021-06-23,12.53,12.77,12.35,12.42,406638,12.53,12.77,12.35,12.42,406638,0.0,1.0
2021-06-24,12.67,12.79,12.41,12.41,483825,12.67,12.79,12.41,12.41,483825,0.0,1.0
2021-06-25,11.75,12.75,11.73,12.75,7604443,11.75,12.75,11.73,12.75,7604443,0.0,1.0
2021-06-28,11.43,11.75,10.83,11.75,756406,11.43,11.75,10.83,11.75,756406,0.0,1.0
2021-06-29,11.41,11.85,11.34,11.57,291733,11.41,11.85,11.34,11.57,291733,0.0,1.0
2021-06-30,11.86,11.91,11.38,11.42,385393,11.86,11.91,11.38,11.42,385393,0.0,1.0
2021-07-01,12.14,12.15,11.84,11.85,163531,12.14,12.15,11.84,11.85,163531,0.0,1.0
2021-07-02,12.25,12.38,12.1,12.17,166118,12.25,12.38,12.1,12.17,166118,0.0,1.0
2021-07-06,11.92,12.25,11.6861,12.25,185423,11.92,12.25,11.6861,12.25,185423,0.0,1.0
2021-07-07,11.6,12.0,11.5,11.92,117208,11.6,12.0,11.5,11.92,117208,0.0,1.0
2021-07-08,11.21,11.5,11.03,11.5,190342,11.21,11.5,11.03,11.5,190342,0.0,1.0
2021-07-09,11.22,11.39,11.21,11.29,119630,11.22,11.39,11.21,11.29,119630,0.0,1.0
2021-07-12,11.06,11.29,10.92,11.21,131866,11.06,11.29,10.92,11.21,131866,0.0,1.0
2021-07-13,10.61,11.05,10.55,11.03,306691,10.61,11.05,10.55,11.03,306691,0.0,1.0
2021-07-14,10.36,10.66,10.31,10.65,180631,10.36,10.66,10.31,10.65,180631,0.0,1.0
2021-07-15,10.13,10.45,9.96,10.26,192354,10.13,10.45,9.96,10.26,192354,0.0,1.0
2021-07-16,9.98,10.28,9.92,10.23,151641,9.98,10.28,9.92,10.23,151641,0.0,1.0
2021-07-19,9.53,9.97,9.46,9.7,256431,9.53,9.97,9.46,9.7,256431,0.0,1.0
2021-07-20,10.11,10.26,9.55,9.62,262581,10.11,10.26,9.55,9.62,262581,0.0,1.0
2021-07-21,10.33,10.4444,10.05,10.19,131150,10.33,10.4444,10.05,10.19,131150,0.0,1.0
2021-07-22,10.19,10.31,10.1,10.31,78838,10.19,10.31,10.1,10.31,78838,0.0,1.0
2021-07-23,10.17,10.35,10.03,10.31,121295,10.17,10.35,10.03,10.31,121295,0.0,1.0
2021-07-26,10.15,10.29,10.02,10.22,75592,10.15,10.29,10.02,10.22,75592,0.0,1.0
2021-07-27,9.96,10.16,9.77,10.07,262460,9.96,10.16,9.77,10.07,262460,0.0,1.0
2021-07-28,10.25,10.34,9.9,10.0,95566,10.25,10.34,9.9,10.0,95566,0.0,1.0
2021-07-29,10.5,10.565,10.21,10.34,163065,10.5,10.565,10.21,10.34,163065,0.0,1.0
2021-07-30,10.34,10.7,10.245,10.245,176366,10.34,10.7,10.245,10.245,176366,0.0,1.0
2021-08-02,10.09,10.49,10.05,10.35,151596,10.09,10.49,10.05,10.35,151596,0.0,1.0
2021-08-03,10.01,10.14,9.77,10.09,82797,10.01,10.14,9.77,10.09,82797,0.0,1.0
2021-08-04,9.95,10.09,9.87,9.87,90066,9.95,10.09,9.87,9.87,90066,0.0,1.0
2021-08-05,10.44,10.46,9.98,10.02,130613,10.44,10.46,9.98,10.02,130613,0.0,1.0
2021-08-06,10.8,10.84,10.42,10.56,154548,10.8,10.84,10.42,10.56,154548,0.0,1.0
2021-08-09,10.65,10.81,10.64,10.78,91861,10.65,10.81,10.64,10.78,91861,0.0,1.0
2021-08-10,10.3,10.66,10.24,10.66,125990,10.3,10.66,10.24,10.66,125990,0.0,1.0
2021-08-11,10.21,10.36,10.0,10.34,256768,10.21,10.36,10.0,10.34,256768,0.0,1.0
2021-08-12,9.97,10.23,9.94,10.23,169635,9.97,10.23,9.94,10.23,169635,0.0,1.0
2021-08-13,10.0,10.03,9.87,9.99,89773,10.0,10.03,9.87,9.99,89773,0.0,1.0
2021-08-16,9.74,9.92,9.72,9.87,111277,9.74,9.92,9.72,9.87,111277,0.0,1.0
2021-08-17,9.83,9.84,9.5,9.58,235897,9.83,9.84,9.5,9.58,235897,0.0,1.0
2021-08-18,9.76,10.04,9.7,9.7,108536,9.76,10.04,9.7,9.7,108536,0.0,1.0
2021-08-19,9.62,9.808,9.475,9.71,104252,9.62,9.808,9.475,9.71,104252,0.0,1.0
2021-08-20,10.02,10.04,9.54,9.54,202256,10.02,10.04,9.54,9.54,202256,0.0,1.0
2021-08-23,10.14,10.165,9.92,10.12,120188,10.14,10.165,9.92,10.12,120188,0.0,1.0
2021-08-24,10.08,10.284,10.04,10.15,106480,10.08,10.284,10.04,10.15,106480,0.0,1.0
2021-08-25,9.96,10.195,9.94,10.14,78184,9.96,10.195,9.94,10.14,78184,0.0,1.0
2021-08-26,9.69,9.96,9.69,9.89,89261,9.69,9.96,9.69,9.89,89261,0.0,1.0
2021-08-27,10.1,10.3,9.74,9.74,220922,10.1,10.3,9.74,9.74,220922,0.0,1.0
2021-08-30,10.09,10.32,9.96,10.21,204973,10.09,10.32,9.96,10.21,204973,0.0,1.0
2021-08-31,10.24,10.35,10.03,10.04,285753,10.24,10.35,10.03,10.04,285753,0.0,1.0
2021-09-01,10.15,10.33,10.1,10.33,141300,10.15,10.33,10.1,10.33,141300,0.0,1.0
2021-09-02,10.21,10.315,10.03,10.22,322728,10.21,10.315,10.03,10.22,322728,0.0,1.0
2021-09-03,10.77,11.5532,10.56,10.8,554684,10.77,11.5532,10.56,10.8,554684,0.0,1.0
2021-09-07,10.85,12.3396,10.63,12.3396,338223,10.85,12.3396,10.63,12.3396,338223,0.0,1.0
2021-09-08,10.55,10.88,10.4794,10.75,274956,10.55,10.88,10.4794,10.75,274956,0.0,1.0
2021-09-09,10.32,10.625,10.32,10.53,141313,10.32,10.625,10.32,10.53,141313,0.0,1.0
2021-09-10,10.25,10.4,10.04,10.4,153436,10.25,10.4,10.04,10.4,153436,0.0,1.0
2021-09-13,10.1,10.3199,10.09,10.29,116228,10.1,10.3199,10.09,10.29,116228,0.0,1.0
2021-09-14,9.92,10.25,9.76,10.17,667056,9.92,10.25,9.76,10.17,667056,0.0,1.0
2021-09-15,9.81,10.03,9.765,9.99,212401,9.81,10.03,9.765,9.99,212401,0.0,1.0
2021-09-16,9.99,10.04,9.75,9.82,290840,9.99,10.04,9.75,9.82,290840,0.0,1.0
2021-09-17,10.0,10.05,9.74,10.02,1049364,10.0,10.05,9.74,10.02,1049364,0.0,1.0
2021-09-20,9.71,9.845,9.27,9.72,368083,9.71,9.845,9.27,9.72,368083,0.0,1.0
2021-09-21,9.93,10.24,9.75,9.8,500171,9.93,10.24,9.75,9.8,500171,0.0,1.0
2021-09-22,10.27,10.4145,9.98,10.0,234765,10.27,10.4145,9.98,10.0,234765,0.0,1.0
2021-09-23,10.86,10.88,10.33,10.38,178759,10.86,10.88,10.33,10.38,178759,0.0,1.0
2021-09-24,10.97,11.19,10.72,10.75,302247,10.97,11.19,10.72,10.75,302247,0.0,1.0
2021-09-27,10.76,11.06,10.68,11.0,194530,10.76,11.06,10.68,11.0,194530,0.0,1.0
2021-09-28,10.41,10.66,10.35,10.66,131087,10.41,10.66,10.35,10.66,131087,0.0,1.0
2021-09-29,10.45,10.65,10.38,10.45,126740,10.45,10.65,10.38,10.45,126740,0.0,1.0
2021-09-30,10.78,10.9,10.43,10.56,266877,10.78,10.9,10.43,10.56,266877,0.0,1.0
2021-10-01,10.73,10.87,10.47,10.82,218549,10.73,10.87,10.47,10.82,218549,0.0,1.0
2021-10-04,10.64,10.74,10.37,10.67,199862,10.64,10.74,10.37,10.67,199862,0.0,1.0
2021-10-05,10.99,11.01,10.64,10.68,124696,10.99,11.01,10.64,10.68,124696,0.0,1.0
2021-10-06,10.99,11.09,10.74,10.81,119841,10.99,11.09,10.74,10.81,119841,0.0,1.0
2021-10-07,11.29,11.4,10.84,11.14,121099,11.29,11.4,10.84,11.14,121099,0.0,1.0
2021-10-08,10.98,11.34,10.8188,11.34,79013,10.98,11.34,10.8188,11.34,79013,0.0,1.0
2021-10-11,10.56,11.01,10.54,11.01,67577,10.56,11.01,10.54,11.01,67577,0.0,1.0
2021-10-12,10.67,10.86,10.44,10.5,100983,10.67,10.86,10.44,10.5,100983,0.0,1.0
2021-10-13,10.43,10.76,10.33,10.76,94002,10.43,10.76,10.33,10.76,94002,0.0,1.0
2021-10-14,10.51,10.66,10.41,10.6,140219,10.51,10.66,10.41,10.6,140219,0.0,1.0
2021-10-15,10.63,10.83,10.56,10.75,198079,10.63,10.83,10.56,10.75,198079,0.0,1.0
2021-10-18,10.57,10.79,10.53,10.61,89133,10.57,10.79,10.53,10.61,89133,0.0,1.0
2021-10-19,10.86,10.8999,10.5,10.56,216640,10.86,10.8999,10.5,10.56,216640,0.0,1.0
2021-10-20,11.36,11.44,10.66,10.87,119203,11.36,11.44,10.66,10.87,119203,0.0,1.0
2021-10-21,11.46,11.64,11.3,11.31,105299,11.46,11.64,11.3,11.31,105299,0.0,1.0
2021-10-22,11.56,11.77,11.39,11.42,117548,11.56,11.77,11.39,11.42,117548,0.0,1.0
2021-10-25,11.87,13.25,11.55,11.63,1056750,11.87,13.25,11.55,11.63,1056750,0.0,1.0
2021-10-26,12.03,12.16,11.55,11.9,189873,12.03,12.16,11.55,11.9,189873,0.0,1.0
2021-10-27,11.83,12.05,11.8,12.03,87588,11.83,12.05,11.8,12.03,87588,0.0,1.0
2021-10-28,12.14,12.21,11.86,11.88,118387,12.14,12.21,11.86,11.88,118387,0.0,1.0
2021-10-29,12.5,12.56,11.92,12.11,167203,12.5,12.56,11.92,12.11,167203,0.0,1.0
2021-11-01,12.75,12.94,12.08,12.4,215567,12.75,12.94,12.08,12.4,215567,0.0,1.0
2021-11-02,12.1,12.83,12.02,12.83,227094,12.1,12.83,12.02,12.83,227094,0.0,1.0
2021-11-03,11.97,12.08,11.825,12.08,174793,11.97,12.08,11.825,12.08,174793,0.0,1.0
2021-11-04,12.15,12.49,11.7,12.1,655038,12.15,12.49,11.7,12.1,655038,0.0,1.0
2021-11-05,11.86,12.25,11.05,12.25,471600,11.86,12.25,11.05,12.25,471600,0.0,1.0
2021-11-08,11.2,11.9,11.13,11.9,284929,11.2,11.9,11.13,11.9,284929,0.0,1.0
2021-11-09,10.73,11.24,10.6655,11.24,273886,10.73,11.24,10.6655,11.24,273886,0.0,1.0
2021-11-10,10.7,10.94,10.48,10.68,236158,10.7,10.94,10.48,10.68,236158,0.0,1.0
2021-11-11,10.15,10.74,10.09,10.74,273695,10.15,10.74,10.09,10.74,273695,0.0,1.0
2021-11-12,10.05,10.47,9.9215,10.21,124692,10.05,10.47,9.9215,10.21,124692,0.0,1.0
2021-11-15,10.02,10.24,9.8,10.06,241257,10.02,10.24,9.8,10.06,241257,0.0,1.0
2021-11-16,10.31,10.36,9.74,9.96,269891,10.31,10.36,9.74,9.96,269891,0.0,1.0
2021-11-17,9.79,10.22,9.77,10.22,165394,9.79,10.22,9.77,10.22,165394,0.0,1.0
2021-11-18,9.44,9.9,9.3,9.84,372925,9.44,9.9,9.3,9.84,372925,0.0,1.0
2021-11-19,9.66,9.85,9.4,9.49,337800,9.66,9.85,9.4,9.49,337800,0.0,1.0
2021-11-22,9.09,9.76,9.07,9.73,223220,9.09,9.76,9.07,9.73,223220,0.0,1.0
2021-11-23,8.94,9.16,8.82,9.16,279301,8.94,9.16,8.82,9.16,279301,0.0,1.0
2021-11-24,9.2,9.44,8.81,8.81,163411,9.2,9.44,8.81,8.81,163411,0.0,1.0
2021-11-26,8.92,9.2,8.68,8.97,168439,8.92,9.2,8.68,8.97,168439,0.0,1.0
2021-11-29,8.71,9.457,8.59,9.08,219152,8.71,9.457,8.59,9.08,219152,0.0,1.0
2021-11-30,9.02,9.13,8.39,8.65,462696,9.02,9.13,8.39,8.65,462696,0.0,1.0
2021-12-01,8.81,9.27,8.75,9.12,276298,8.81,9.27,8.75,9.12,276298,0.0,1.0
2021-12-02,9.07,9.13,8.83,8.92,184172,9.07,9.13,8.83,8.92,184172,0.0,1.0
2021-12-03,8.89,9.07,8.68,9.07,241479,8.89,9.07,8.68,9.07,241479,0.0,1.0
2021-12-06,9.01,9.16,8.66,8.94,196289,9.01,9.16,8.66,8.94,196289,0.0,1.0
2021-12-07,9.12,9.37,9.07,9.17,212296,9.12,9.37,9.07,9.17,212296,0.0,1.0
2021-12-08,9.1,9.26,9.0,9.15,165688,9.1,9.26,9.0,9.15,165688,0.0,1.0
2021-12-09,8.69,9.04,8.63,8.98,178708,8.69,9.04,8.63,8.98,178708,0.0,1.0
2021-12-10,8.57,8.8,8.52,8.74,282876,8.57,8.8,8.52,8.74,282876,0.0,1.0
2021-12-13,8.61,8.71,8.49,8.5,240803,8.61,8.71,8.49,8.5,240803,0.0,1.0
2021-12-14,8.51,8.75,8.31,8.57,233154,8.51,8.75,8.31,8.57,233154,0.0,1.0
2021-12-15,8.42,8.48,8.04,8.48,336212,8.42,8.48,8.04,8.48,336212,0.0,1.0
2021-12-16,7.79,8.508,7.75,8.42,306167,7.79,8.508,7.75,8.42,306167,0.0,1.0
2021-12-17,7.86,8.09,7.62,7.8403,785036,7.86,8.09,7.62,7.8403,785036,0.0,1.0
2021-12-20,7.26,7.69,7.245,7.69,194749,7.26,7.69,7.245,7.69,194749,0.0,1.0
2021-12-21,7.87,7.87,7.36,7.36,239434,7.87,7.87,7.36,7.36,239434,0.0,1.0
2021-12-22,8.11,8.16,7.68,7.85,158768,8.11,8.16,7.68,7.85,158768,0.0,1.0
2021-12-23,8.14,8.3,7.81,8.14,98809,8.14,8.3,7.81,8.14,98809,0.0,1.0
2021-12-27,8.18,8.27,8.05,8.15,148172,8.18,8.27,8.05,8.15,148172,0.0,1.0
2021-12-28,7.94,8.21,7.92,8.09,271254,7.94,8.21,7.92,8.09,271254,0.0,1.0
2021-12-29,8.11,8.26,7.8844,7.97,272946,8.11,8.26,7.8844,7.97,272946,0.0,1.0
2021-12-30,8.65,9.22,8.61,8.64,337520,8.65,9.22,8.61,8.64,337520,0.0,1.0
2021-12-31,8.88,9.0,8.45,8.58,294744,8.88,9.0,8.45,8.58,294744,0.0,1.0
2022-01-03,8.55,9.0,8.4,8.99,175727,8.55,9.0,8.4,8.99,175727,0.0,1.0
2022-01-04,8.45,8.86,8.31,8.53,183425,8.45,8.86,8.31,8.53,183425,0.0,1.0
2022-01-05,8.3,8.5,8.15,8.44,223359,8.3,8.5,8.15,8.44,223359,0.0,1.0
2022-01-06,8.64,8.74,8.06,8.26,184109,8.64,8.74,8.06,8.26,184109,0.0,1.0
2022-01-07,8.45,8.64,8.4,8.59,179463,8.45,8.64,8.4,8.59,179463,0.0,1.0
2022-01-10,8.5,8.51,8.0673,8.37,185927,8.5,8.51,8.0673,8.37,185927,0.0,1.0
2022-01-11,8.74,8.82,8.3,8.3,139197,8.74,8.82,8.3,8.3,139197,0.0,1.0
2022-01-12,8.5,9.05,8.5,8.82,1240840,8.5,9.05,8.5,8.82,1240840,0.0,1.0
2022-01-13,8.47,8.639,8.39,8.5,131502,8.47,8.639,8.39,8.5,131502,0.0,1.0
2022-01-14,8.33,8.48,8.15,8.31,107872,8.33,8.48,8.15,8.31,107872,0.0,1.0
2022-01-18,7.94,8.175,7.79,8.16,181581,7.94,8.175,7.79,8.16,181581,0.0,1.0
2022-01-19,7.98,8.26,7.9,8.02,178759,7.98,8.26,7.9,8.02,178759,0.0,1.0
2022-01-20,8.09,8.53,8.0,8.0,123814,8.09,8.53,8.0,8.0,123814,0.0,1.0
2022-01-21,7.69,8.21,7.69,8.0,226570,7.69,8.21,7.69,8.0,226570,0.0,1.0
2022-01-24,7.97,8.11,7.38,7.57,287615,7.97,8.11,7.38,7.57,287615,0.0,1.0
2022-01-25,7.81,8.04,7.635,7.8,148355,7.81,8.04,7.635,7.8,148355,0.0,1.0
2022-01-26,7.5,7.975,7.43,7.91,165551,7.5,7.975,7.43,7.91,165551,0.0,1.0
2022-01-27,7.44,7.8,7.39,7.55,225399,7.44,7.8,7.39,7.55,225399,0.0,1.0
2022-01-28,7.79,7.8,7.25,7.44,248433,7.79,7.8,7.25,7.44,248433,0.0,1.0
2022-01-31,8.4,8.46,7.2801,7.75,393016,8.4,8.46,7.2801,7.75,393016,0.0,1.0
2022-02-01,8.17,8.45,8.08,8.45,160158,8.17,8.45,8.08,8.45,160158,0.0,1.0
2022-02-02,7.89,8.18,7.85,8.17,169462,7.89,8.18,7.85,8.17,169462,0.0,1.0
2022-02-03,7.45,8.3,7.4,7.74,156170,7.45,8.3,7.4,7.74,156170,0.0,1.0
2022-02-04,7.9,8.065,7.46,7.98,210079,7.9,8.065,7.46,7.98,210079,0.0,1.0
2022-02-07,8.02,8.1,7.83,7.86,119949,8.02,8.1,7.83,7.86,119949,0.0,1.0
2022-02-08,7.96,8.06,7.83,8.0,122217,7.96,8.06,7.83,8.0,122217,0.0,1.0
2022-02-09,7.98,8.24,7.84,8.16,327455,7.98,8.24,7.84,8.16,327455,0.0,1.0
2022-02-10,7.6,7.95,7.57,7.78,211136,7.6,7.95,7.57,7.78,211136,0.0,1.0
2022-02-11,7.54,7.71,7.47,7.66,119390,7.54,7.71,7.47,7.66,119390,0.0,1.0
2022-02-14,7.57,7.75,7.45,7.54,135142,7.57,7.75,7.45,7.54,135142,0.0,1.0
2022-02-15,8.07,8.13,7.82,7.83,1463470,8.07,8.13,7.82,7.83,1463470,0.0,1.0
2022-02-16,8.01,8.09,7.92,7.97,116643,8.01,8.09,7.92,7.97,116643,0.0,1.0
2022-02-17,7.55,7.925,7.52,7.9,82817,7.55,7.925,7.52,7.9,82817,0.0,1.0
2022-02-18,7.52,7.595,7.355,7.45,152357,7.52,7.595,7.355,7.45,152357,0.0,1.0
2022-02-22,7.37,7.63,7.29,7.44,119047,7.37,7.63,7.29,7.44,119047,0.0,1.0
2022-02-23,7.03,7.49,6.99,7.47,154914,7.03,7.49,6.99,7.47,154914,0.0,1.0
2022-02-24,7.46,7.47,6.69,6.83,185909,7.46,7.47,6.69,6.83,185909,0.0,1.0
2022-02-25,7.74,7.81,7.26,7.51,204484,7.74,7.81,7.26,7.51,204484,0.0,1.0
2022-02-28,7.77,7.88,7.36,7.66,328094,7.77,7.88,7.36,7.66,328094,0.0,1.0
2022-03-01,7.59,7.8325,7.51,7.77,86751,7.59,7.8325,7.51,7.77,86751,0.0,1.0
2022-03-02,7.77,7.83,7.55,7.63,104792,7.77,7.83,7.55,7.63,104792,0.0,1.0
2022-03-03,7.48,7.86,7.4,7.86,161315,7.48,7.86,7.4,7.86,161315,0.0,1.0
2022-03-04,7.01,7.49,6.975,7.38,151737,7.01,7.49,6.975,7.38,151737,0.0,1.0
2022-03-07,6.61,7.0,6.5583,6.93,181508,6.61,7.0,6.5583,6.93,181508,0.0,1.0
2022-03-08,6.86,7.0,6.5,6.58,185133,6.86,7.0,6.5,6.58,185133,0.0,1.0
2022-03-09,7.24,7.26,7.08,7.08,95015,7.24,7.26,7.08,7.08,95015,0.0,1.0
2022-03-10,7.2,7.26,6.93,7.06,110270,7.2,7.26,6.93,7.06,110270,0.0,1.0
2022-03-11,6.82,7.25,6.81,7.25,157020,6.82,7.25,6.81,7.25,157020,0.0,1.0
2022-03-14,6.51,7.06,6.495,6.84,133019,6.51,7.06,6.495,6.84,133019,0.0,1.0
2022-03-15,6.85,6.89,6.53,6.56,179020,6.85,6.89,6.53,6.56,179020,0.0,1.0
2022-03-16,6.95,7.14,6.75,6.98,107227,6.95,7.14,6.75,6.98,107227,0.0,1.0
2022-03-17,7.05,7.0554,6.84,6.86,104351,7.05,7.0554,6.84,6.86,104351,0.0,1.0
2022-03-18,7.26,7.45,7.04,7.04,356310,7.26,7.45,7.04,7.04,356310,0.0,1.0
2022-03-21,6.96,7.28,6.9,7.28,126736,6.96,7.28,6.9,7.28,126736,0.0,1.0
2022-03-22,6.97,7.09,6.91,6.98,273289,6.97,7.09,6.91,6.98,273289,0.0,1.0
2022-03-23,6.74,7.09,6.72,6.86,113640,6.74,7.09,6.72,6.86,113640,0.0,1.0
2022-03-24,6.745,6.78,6.56,6.78,609063,6.745,6.78,6.56,6.78,609063,0.0,1.0
2022-03-25,6.63,6.83,6.6,6.73,138181,6.63,6.83,6.6,6.73,138181,0.0,1.0
2022-03-28,6.64,6.69,6.49,6.62,511132,6.64,6.69,6.49,6.62,511132,0.0,1.0
2022-03-29,6.89,7.005,6.602,6.77,342055,6.89,7.005,6.602,6.77,342055,0.0,1.0
2022-03-30,6.73,6.95,6.72,6.91,150996,6.73,6.95,6.72,6.91,150996,0.0,1.0
2022-03-31,6.77,6.87,6.65,6.74,258039,6.77,6.87,6.65,6.74,258039,0.0,1.0
2022-04-01,6.88,6.99,6.77,6.77,506952,6.88,6.99,6.77,6.77,506952,0.0,1.0
2022-04-04,6.93,7.02,6.86,6.91,206720,6.93,7.02,6.86,6.91,206720,0.0,1.0
2022-04-05,6.88,6.94,6.748,6.93,491865,6.88,6.94,6.748,6.93,491865,0.0,1.0
2022-04-06,6.51,6.8,6.4,6.73,174061,6.51,6.8,6.4,6.73,174061,0.0,1.0
2022-04-07,6.23,6.51,6.16,6.44,196477,6.23,6.51,6.16,6.44,196477,0.0,1.0
2022-04-08,6.03,6.23,6.02,6.23,241792,6.03,6.23,6.02,6.23,241792,0.0,1.0
2022-04-11,5.84,6.07,5.79,5.95,145470,5.84,6.07,5.79,5.95,145470,0.0,1.0
2022-04-12,5.69,6.0,5.62,5.95,145737,5.69,6.0,5.62,5.95,145737,0.0,1.0
2022-04-13,5.7,5.78,5.57,5.67,180587,5.7,5.78,5.57,5.67,180587,0.0,1.0
2022-04-14,5.43,5.74,5.43,5.74,117557,5.43,5.74,5.43,5.74,117557,0.0,1.0
2022-04-18,5.27,5.43,5.2,5.43,135495,5.27,5.43,5.2,5.43,135495,0.0,1.0
2022-04-19,5.44,5.52,5.23,5.23,113165,5.44,5.52,5.23,5.23,113165,0.0,1.0
2022-04-20,5.4,5.56,5.37,5.5,141381,5.4,5.56,5.37,5.5,141381,0.0,1.0
2022-04-21,5.3,5.57,5.24,5.5,190569,5.3,5.57,5.24,5.5,190569,0.0,1.0
2022-04-22,5.18,5.38,5.08,5.29,181355,5.18,5.38,5.08,5.29,181355,0.0,1.0
2022-04-25,5.45,5.46,5.09,5.09,195320,5.45,5.46,5.09,5.09,195320,0.0,1.0
2022-04-26,5.33,5.43,5.15,5.39,505721,5.33,5.43,5.15,5.39,505721,0.0,1.0
2022-04-27,5.48,5.52,5.27,5.32,233055,5.48,5.52,5.27,5.32,233055,0.0,1.0
2022-04-28,5.55,5.66,5.35,5.56,407256,5.55,5.66,5.35,5.56,407256,0.0,1.0
2022-04-29,5.47,5.7,5.43,5.53,234514,5.47,5.7,5.43,5.53,234514,0.0,1.0
2022-05-02,5.47,5.5,5.27,5.47,182500,5.47,5.5,5.27,5.47,182500,0.0,1.0
2022-05-03,5.38,5.55,5.355,5.47,132824,5.38,5.55,5.355,5.47,132824,0.0,1.0
2022-05-04,5.5,5.53,5.18,5.38,231773,5.5,5.53,5.18,5.38,231773,0.0,1.0
2022-05-05,5.28,5.51,5.1192,5.44,328779,5.28,5.51,5.1192,5.44,328779,0.0,1.0
2022-05-06,5.27,5.53,5.1389,5.38,322171,5.27,5.53,5.1389,5.38,322171,0.0,1.0
2022-05-09,4.77,5.25,4.74,5.13,311146,4.77,5.25,4.74,5.13,311146,0.0,1.0
2022-05-10,4.92,5.0,4.645,4.84,160428,4.92,5.0,4.645,4.84,160428,0.0,1.0
2022-05-11,4.51,4.99,4.475,4.89,187259,4.51,4.99,4.475,4.89,187259,0.0,1.0
2022-05-12,4.48,4.57,4.38,4.46,235909,4.48,4.57,4.38,4.46,235909,0.0,1.0
2022-05-13,4.57,4.68,4.45,4.6,263512,4.57,4.68,4.45,4.6,263512,0.0,1.0
2022-05-16,4.51,4.7171,4.48,4.48,188103,4.51,4.7171,4.48,4.48,188103,0.0,1.0
2022-05-17,4.65,4.71,4.48,4.62,155511,4.65,4.71,4.48,4.62,155511,0.0,1.0
2022-05-18,4.55,4.61,4.47,4.57,236650,4.55,4.61,4.47,4.57,236650,0.0,1.0
2022-05-19,4.58,4.705,4.455,4.51,234072,4.58,4.705,4.455,4.51,234072,0.0,1.0
2022-05-20,4.54,4.65,4.37,4.65,416092,4.54,4.65,4.37,4.65,416092,0.0,1.0
2022-05-23,4.65,4.67,4.28,4.6,404275,4.65,4.67,4.28,4.6,404275,0.0,1.0
2022-05-24,4.68,4.7,4.33,4.67,327304,4.68,4.7,4.33,4.67,327304,0.0,1.0
2022-05-25,5.06,5.08,4.6041,4.69,1276914,5.06,5.08,4.6041,4.69,1276914,0.0,1.0
2022-05-26,5.13,5.3473,5.09,5.12,297996,5.13,5.3473,5.09,5.12,297996,0.0,1.0
2022-05-27,5.14,5.2,5.08,5.18,233314,5.14,5.2,5.08,5.18,233314,0.0,1.0
2022-05-31,5.24,5.25,5.04,5.17,644216,5.24,5.25,5.04,5.17,644216,0.0,1.0
2022-06-01,5.12,5.35,5.11,5.29,176054,5.12,5.35,5.11,5.29,176054,0.0,1.0
2022-06-02,5.6,5.6,5.08,5.1,398231,5.6,5.6,5.08,5.1,398231,0.0,1.0
2022-06-03,5.2,5.56,5.19,5.51,122195,5.2,5.56,5.19,5.51,122195,0.0,1.0
2022-06-06,5.36,5.45,5.19,5.25,191153,5.36,5.45,5.19,5.25,191153,0.0,1.0
2022-06-07,5.32,5.4,5.225,5.27,136285,5.32,5.4,5.225,5.27,136285,0.0,1.0
2022-06-08,5.17,5.37,5.15,5.27,108195,5.17,5.37,5.15,5.27,108195,0.0,1.0
2022-06-09,5.08,5.26,5.05,5.12,154653,5.08,5.26,5.05,5.12,154653,0.0,1.0
2022-06-10,4.99,5.06,4.95,5.06,118741,4.99,5.06,4.95,5.06,118741,0.0,1.0
2022-06-13,4.6,4.79,4.54,4.79,202702,4.6,4.79,4.54,4.79,202702,0.0,1.0
2022-06-14,4.69,4.74,4.46,4.62,136414,4.69,4.74,4.46,4.62,136414,0.0,1.0
2022-06-15,4.93,4.98,4.7699,4.78,215079,4.93,4.98,4.7699,4.78,215079,0.0,1.0
2022-06-16,4.81,4.93,4.5006,4.79,222868,4.81,4.93,4.5006,4.79,222868,0.0,1.0
2022-06-17,5.21,5.25,4.775,4.9,892311,5.21,5.25,4.775,4.9,892311,0.0,1.0
2022-06-21,5.28,5.44,5.2301,5.28,154396,5.28,5.44,5.2301,5.28,154396,0.0,1.0
2022-06-22,5.61,5.63,5.19,5.19,243234,5.61,5.63,5.19,5.19,243234,0.0,1.0
2022-06-23,5.79,5.83,5.62,5.69,247946,5.79,5.83,5.62,5.69,247946,0.0,1.0
2022-06-24,5.76,5.91,5.66,5.83,1155018,5.76,5.91,5.66,5.83,1155018,0.0,1.0
2022-06-27,5.55,5.9,5.53,5.83,145671,5.55,5.9,5.53,5.83,145671,0.0,1.0
2022-06-28,5.35,5.61,5.33,5.54,121488,5.35,5.61,5.33,5.54,121488,0.0,1.0
2022-06-29,5.39,5.4,5.21,5.32,196927,5.39,5.4,5.21,5.32,196927,0.0,1.0
2022-06-30,5.6,5.65,5.16,5.28,439744,5.6,5.65,5.16,5.28,439744,0.0,1.0
2022-07-01,5.67,5.7,5.5,5.59,194139,5.67,5.7,5.5,5.59,194139,0.0,1.0
2022-07-05,5.69,5.78,5.31,5.56,198285,5.69,5.78,5.31,5.56,198285,0.0,1.0
2022-07-06,5.33,5.72,5.33,5.72,90491,5.33,5.72,5.33,5.72,90491,0.0,1.0
2022-07-07,5.52,5.55,5.32,5.32,106971,5.52,5.55,5.32,5.32,106971,0.0,1.0
2022-07-08,5.33,5.5,5.3,5.44,88707,5.33,5.5,5.3,5.44,88707,0.0,1.0
2022-07-11,5.22,5.36,5.14,5.31,104410,5.22,5.36,5.14,5.31,104410,0.0,1.0
2022-07-12,5.33,5.36,5.195,5.23,102228,5.33,5.36,5.195,5.23,102228,0.0,1.0
2022-07-13,5.5,5.56,5.24,5.24,133776,5.5,5.56,5.24,5.24,133776,0.0,1.0
2022-07-14,5.58,5.64,5.355,5.47,160625,5.58,5.64,5.355,5.47,160625,0.0,1.0
2022-07-15,5.56,5.72,5.54,5.72,115287,5.56,5.72,5.54,5.72,115287,0.0,1.0
2022-07-18,5.5,5.67,5.48,5.63,65477,5.5,5.67,5.48,5.63,65477,0.0,1.0
2022-07-19,5.66,5.69,5.55,5.61,81026,5.66,5.69,5.55,5.61,81026,0.0,1.0
2022-07-20,6.02,6.04,5.71,5.71,86125,6.02,6.04,5.71,5.71,86125,0.0,1.0
2022-07-21,6.01,6.05,5.92,5.94,110860,6.01,6.05,5.92,5.94,110860,0.0,1.0
2022-07-22,5.73,6.0,5.62,6.0,126805,5.73,6.0,5.62,6.0,126805,0.0,1.0
2022-07-25,5.77,5.8,5.675,5.73,91329,5.77,5.8,5.675,5.73,91329,0.0,1.0
2022-07-26,5.61,5.77,5.525,5.77,85448,5.61,5.77,5.525,5.77,85448,0.0,1.0
2022-07-27,5.65,5.72,5.55,5.65,338046,5.65,5.72,5.55,5.65,338046,0.0,1.0
2022-07-28,5.86,5.87,5.59,5.66,107285,5.86,5.87,5.59,5.66,107285,0.0,1.0
2022-07-29,6.07,6.1,5.77,5.86,182148,6.07,6.1,5.77,5.86,182148,0.0,1.0
2022-08-01,6.08,6.1165,5.87,6.0,120945,6.08,6.1165,5.87,6.0,120945,0.0,1.0
2022-08-02,6.18,6.29,5.97,6.04,84341,6.18,6.29,5.97,6.04,84341,0.0,1.0
2022-08-03,6.31,6.4,6.01,6.3,183965,6.31,6.4,6.01,6.3,183965,0.0,1.0
2022-08-04,6.38,6.42,6.26,6.39,85453,6.38,6.42,6.26,6.39,85453,0.0,1.0
2022-08-05,6.26,6.38,6.0668,6.3,98577,6.26,6.38,6.0668,6.3,98577,0.0,1.0
2022-08-08,6.19,6.36,6.14,6.35,81963,6.19,6.36,6.14,6.35,81963,0.0,1.0
2022-08-09,6.16,6.215,6.06,6.12,59952,6.16,6.215,6.06,6.12,59952,0.0,1.0
2022-08-10,6.34,6.415,6.26,6.36,63914,6.34,6.415,6.26,6.36,63914,0.0,1.0
2022-08-11,6.35,6.43,6.23,6.43,45946,6.35,6.43,6.23,6.43,45946,0.0,1.0
2022-08-12,6.68,6.69,6.35,6.35,113807,6.68,6.69,6.35,6.35,113807,0.0,1.0
2022-08-15,6.83,6.9,6.57,6.61,90104,6.83,6.9,6.57,6.61,90104,0.0,1.0
2022-08-16,6.8,6.89,6.73,6.81,124561,6.8,6.89,6.73,6.81,124561,0.0,1.0
2022-08-17,6.24,6.71,6.21,6.71,169543,6.24,6.71,6.21,6.71,169543,0.0,1.0
2022-08-18,6.41,6.49,6.18,6.21,87040,6.41,6.49,6.18,6.21,87040,0.0,1.0
2022-08-19,6.09,6.29,5.88,6.29,127192,6.09,6.29,5.88,6.29,127192,0.0,1.0
2022-08-22,5.86,5.98,5.83,5.98,88419,5.86,5.98,5.83,5.98,88419,0.0,1.0
2022-08-23,5.9,5.97,5.84,5.84,93369,5.9,5.97,5.84,5.84,93369,0.0,1.0
2022-08-24,5.88,5.99,5.87,5.9,75007,5.88,5.99,5.87,5.9,75007,0.0,1.0
2022-08-25,6.03,6.04,5.8,5.94,89572,6.03,6.04,5.8,5.94,89572,0.0,1.0
2022-08-26,5.69,5.98,5.67,5.98,91720,5.69,5.98,5.67,5.98,91720,0.0,1.0
2022-08-29,6.17,6.225,5.53,5.57,228585,6.17,6.225,5.53,5.57,228585,0.0,1.0
2022-08-30,6.4,6.44,5.82,6.18,206182,6.4,6.44,5.82,6.18,206182,0.0,1.0
2022-08-31,6.37,6.5999,6.14,6.42,360122,6.37,6.5999,6.14,6.42,360122,0.0,1.0
2022-09-01,6.11,6.28,5.65,6.28,151858,6.11,6.28,5.65,6.28,151858,0.0,1.0
2022-09-02,5.57,6.22,5.46,6.22,123786,5.57,6.22,5.46,6.22,123786,0.0,1.0
2022-09-06,5.53,5.6624,5.33,5.6,118274,5.53,5.6624,5.33,5.6,118274,0.0,1.0
2022-09-07,5.68,5.8,5.55,5.58,164970,5.68,5.8,5.55,5.58,164970,0.0,1.0
2022-09-08,5.45,5.605,5.41,5.56,367463,5.45,5.605,5.41,5.56,367463,0.0,1.0
2022-09-09,5.08,5.63,4.96,5.6,463554,5.08,5.63,4.96,5.6,463554,0.0,1.0
2022-09-12,4.8,5.075,4.67,5.04,482352,4.8,5.075,4.67,5.04,482352,0.0,1.0
2022-09-13,4.56,4.7,4.51,4.7,273678,4.56,4.7,4.51,4.7,273678,0.0,1.0
2022-09-14,4.46,4.571,4.16,4.56,490478,4.46,4.571,4.16,4.56,490478,0.0,1.0
2022-09-15,4.58,4.64,4.2201,4.43,493388,4.58,4.64,4.2201,4.43,493388,0.0,1.0
2022-09-16,4.22,4.465,4.125,4.42,1176597,4.22,4.465,4.125,4.42,1176597,0.0,1.0
2022-09-19,4.32,4.3639,4.13,4.17,319999,4.32,4.3639,4.13,4.17,319999,0.0,1.0
2022-09-20,4.25,4.39,4.1,4.25,307576,4.25,4.39,4.1,4.25,307576,0.0,1.0
2022-09-21,4.13,4.29,4.115,4.26,187198,4.13,4.29,4.115,4.26,187198,0.0,1.0
2022-09-22,3.96,4.08,3.85,4.06,458218,3.96,4.08,3.85,4.06,458218,0.0,1.0
2022-09-23,3.89,3.98,3.83,3.91,245073,3.89,3.98,3.83,3.91,245073,0.0,1.0
2022-09-26,3.75,3.9399,3.71,3.86,286456,3.75,3.9399,3.71,3.86,286456,0.0,1.0
2022-09-27,3.73,3.85,3.65,3.79,238960,3.73,3.85,3.65,3.79,238960,0.0,1.0
2022-09-28,3.79,3.85,3.67,3.71,379842,3.79,3.85,3.67,3.71,379842,0.0,1.0
2022-09-29,3.54,3.72,3.47,3.7,603033,3.54,3.72,3.47,3.7,603033,0.0,1.0
2022-09-30,3.48,3.59,3.45,3.56,623856,3.48,3.59,3.45,3.56,623856,0.0,1.0
2022-10-03,3.675,3.73,3.54,3.59,716509,3.675,3.73,3.54,3.59,716509,0.0,1.0
2022-10-04,3.63,3.865,3.62,3.72,375954,3.63,3.865,3.62,3.72,375954,0.0,1.0
2022-10-05,3.51,3.61,3.45,3.61,394714,3.51,3.61,3.45,3.61,394714,0.0,1.0
2022-10-06,3.39,3.57,3.35,3.51,421430,3.39,3.57,3.35,3.51,421430,0.0,1.0
2022-10-07,3.27,3.36,3.19,3.36,380965,3.27,3.36,3.19,3.36,380965,0.0,1.0
2022-10-10,3.31,3.32,3.13,3.26,392085,3.31,3.32,3.13,3.26,392085,0.0,1.0
2022-10-11,3.4,3.41,3.17,3.29,471407,3.4,3.41,3.17,3.29,471407,0.0,1.0
2022-10-12,3.34,3.42,3.31,3.41,280392,3.34,3.42,3.31,3.41,280392,0.0,1.0
2022-10-13,3.42,3.46,3.21,3.26,356686,3.42,3.46,3.21,3.26,356686,0.0,1.0
2022-10-14,3.2,3.46,3.18,3.46,216104,3.2,3.46,3.18,3.46,216104,0.0,1.0
2022-10-17,3.19,3.35,3.14,3.28,350365,3.19,3.35,3.14,3.28,350365,0.0,1.0
2022-10-18,3.15,3.26,3.11,3.26,390948,3.15,3.26,3.11,3.26,390948,0.0,1.0
2022-10-19,3.24,3.29,3.02,3.11,1015984,3.24,3.29,3.02,3.11,1015984,0.0,1.0
2022-10-20,3.2,3.32,3.16,3.25,340855,3.2,3.32,3.16,3.25,340855,0.0,1.0
2022-10-21,3.24,3.28,3.105,3.21,295443,3.24,3.28,3.105,3.21,295443,0.0,1.0
2022-10-24,3.26,3.3,3.19,3.29,283010,3.26,3.3,3.19,3.29,283010,0.0,1.0
2022-10-25,3.27,3.34,3.23,3.27,363943,3.27,3.34,3.23,3.27,363943,0.0,1.0
2022-10-26,3.28,3.33,3.18,3.29,417692,3.28,3.33,3.18,3.29,417692,0.0,1.0
2022-10-27,3.27,3.35,3.25,3.32,263503,3.27,3.35,3.25,3.32,263503,0.0,1.0
2022-10-28,3.27,3.2999,3.23,3.29,194250,3.27,3.2999,3.23,3.29,194250,0.0,1.0
2022-10-31,3.35,3.4,3.26,3.26,345211,3.35,3.4,3.26,3.26,345211,0.0,1.0
2022-11-01,3.39,3.49,3.32,3.38,270836,3.39,3.49,3.32,3.38,270836,0.0,1.0
2022-11-02,3.31,3.47,3.3,3.36,240028,3.31,3.47,3.3,3.36,240028,0.0,1.0
2022-11-03,3.33,3.375,3.17,3.27,291106,3.33,3.375,3.17,3.27,291106,0.0,1.0
2022-11-04,3.37,3.39,3.28,3.37,278173,3.37,3.39,3.28,3.37,278173,0.0,1.0
2022-11-07,3.33,3.38,3.11,3.37,541858,3.33,3.38,3.11,3.37,541858,0.0,1.0
2022-11-08,3.21,3.31,2.77,3.15,1228755,3.21,3.31,2.77,3.15,1228755,0.0,1.0
2022-11-09,2.845,3.2,2.84,3.2,533955,2.845,3.2,2.84,3.2,533955,0.0,1.0
2022-11-10,2.97,3.13,2.94,3.02,485717,2.97,3.13,2.94,3.02,485717,0.0,1.0
2022-11-11,3.23,3.32,2.95,2.95,627292,3.23,3.32,2.95,2.95,627292,0.0,1.0
2022-11-14,3.27,3.33,3.1865,3.19,557126,3.27,3.33,3.1865,3.19,557126,0.0,1.0
2022-11-15,3.29,3.39,3.21,3.33,448050,3.29,3.39,3.21,3.33,448050,0.0,1.0
2022-11-16,3.45,3.5,3.25,3.25,316645,3.45,3.5,3.25,3.25,316645,0.0,1.0
2022-11-17,3.31,3.44,3.18,3.37,212619,3.31,3.44,3.18,3.37,212619,0.0,1.0
2022-11-18,3.39,3.41,3.285,3.39,202265,3.39,3.41,3.285,3.39,202265,0.0,1.0
2022-11-21,3.28,3.46,3.23,3.46,404235,3.28,3.46,3.23,3.46,404235,0.0,1.0
2022-11-22,3.31,3.36,3.17,3.27,234593,3.31,3.36,3.17,3.27,234593,0.0,1.0
2022-11-23,3.4,3.5,3.25,3.35,218680,3.4,3.5,3.25,3.35,218680,0.0,1.0
2022-11-25,3.42,3.46,3.245,3.41,125798,3.42,3.46,3.245,3.41,125798,0.0,1.0
2022-11-28,3.38,3.475,3.3195,3.41,236913,3.38,3.475,3.3195,3.41,236913,0.0,1.0
2022-11-29,3.58,3.61,3.34,3.43,650323,3.58,3.61,3.34,3.43,650323,0.0,1.0
2022-11-30,3.63,3.7,3.45,3.59,1404076,3.63,3.7,3.45,3.59,1404076,0.0,1.0
2022-12-01,3.47,3.709,3.45,3.6,425030,3.47,3.709,3.45,3.6,425030,0.0,1.0
2022-12-02,3.54,3.59,3.38,3.39,266672,3.54,3.59,3.38,3.39,266672,0.0,1.0
2022-12-05,3.85,3.88,3.5185,3.56,1199016,3.85,3.88,3.5185,3.56,1199016,0.0,1.0
2022-12-06,3.85,3.93,3.73,3.85,595009,3.85,3.93,3.73,3.85,595009,0.0,1.0
2022-12-07,3.97,4.01,3.74,3.82,410966,3.97,4.01,3.74,3.82,410966,0.0,1.0
2022-12-08,4.27,4.31,4.05,4.05,772083,4.27,4.31,4.05,4.05,772083,0.0,1.0
2022-12-09,3.91,4.3,3.88,4.3,454275,3.91,4.3,3.88,4.3,454275,0.0,1.0
2022-12-12,3.9,3.95,3.66,3.93,436203,3.9,3.95,3.66,3.93,436203,0.0,1.0
2022-12-13,3.96,4.22,3.88,3.99,513203,3.96,4.22,3.88,3.99,513203,0.0,1.0
2022-12-14,4.18,4.24,3.97,3.97,353140,4.18,4.24,3.97,3.97,353140,0.0,1.0
2022-12-15,4.01,4.2,3.98,4.15,295237,4.01,4.2,3.98,4.15,295237,0.0,1.0
2022-12-16,4.07,4.1,3.91,4.0,567658,4.07,4.1,3.91,4.0,567658,0.0,1.0
2022-12-19,3.92,4.19,3.87,4.09,529826,3.92,4.19,3.87,4.09,529826,0.0,1.0
2022-12-20,4.05,4.16,3.86,3.93,1543087,4.05,4.16,3.86,3.93,1543087,0.0,1.0
2022-12-21,4.11,4.23,4.01,4.07,786858,4.11,4.23,4.01,4.07,786858,0.0,1.0
2022-12-22,4.04,4.15,3.92,4.15,571754,4.04,4.15,3.92,4.15,571754,0.0,1.0
2022-12-23,4.12,4.14,4.005,4.05,249554,4.12,4.14,4.005,4.05,249554,0.0,1.0
2022-12-27,4.05,4.145,4.01,4.12,221105,4.05,4.145,4.01,4.12,221105,0.0,1.0
2022-12-28,4.0,4.065,3.92,4.03,320426,4.0,4.065,3.92,4.03,320426,0.0,1.0
2022-12-29,4.21,4.35,4.0001,4.02,602713,4.21,4.35,4.0001,4.02,602713,0.0,1.0
2022-12-30,4.35,4.44,4.11,4.17,557483,4.35,4.44,4.11,4.17,557483,0.0,1.0
2023-01-03,4.36,4.49,4.3,4.38,386173,4.36,4.49,4.3,4.38,386173,0.0,1.0
2023-01-04,4.55,4.57,4.34,4.38,830681,4.55,4.57,4.34,4.38,830681,0.0,1.0
2023-01-05,4.6,4.62,4.52,4.53,801939,4.6,4.62,4.52,4.53,801939,0.0,1.0
2023-01-06,4.66,4.71,4.52,4.63,1340089,4.66,4.71,4.52,4.63,1340089,0.0,1.0
2023-01-09,4.7,4.7462,4.62,4.66,810022,4.7,4.7462,4.62,4.66,810022,0.0,1.0
2023-01-10,4.66,4.74,4.595,4.7,260647,4.66,4.74,4.595,4.7,260647,0.0,1.0
2023-01-11,4.71,4.72,4.61,4.65,182454,4.71,4.72,4.61,4.65,182454,0.0,1.0
2023-01-12,4.82,4.84,4.64,4.74,275793,4.82,4.84,4.64,4.74,275793,0.0,1.0
2023-01-13,4.82,4.84,4.63,4.8,192574,4.82,4.84,4.63,4.8,192574,0.0,1.0
2023-01-17,5.25,5.28,4.22,4.89,2083119,5.25,5.28,4.22,4.89,2083119,0.0,1.0
2023-01-18,5.0,5.42,4.72,5.37,1457658,5.0,5.42,4.72,5.37,1457658,0.0,1.0
2023-01-19,4.93,5.06,4.83,5.01,1388979,4.93,5.06,4.83,5.01,1388979,0.0,1.0
2023-01-20,5.22,5.225,4.88,5.02,242026,5.22,5.225,4.88,5.02,242026,0.0,1.0
2023-01-23,5.21,5.32,5.15,5.24,219404,5.21,5.32,5.15,5.24,219404,0.0,1.0
2023-01-24,5.19,5.29,5.13,5.2,178678,5.19,5.29,5.13,5.2,178678,0.0,1.0
2023-01-25,5.13,5.16,4.995,5.15,290556,5.13,5.16,4.995,5.15,290556,0.0,1.0
2023-01-26,5.06,5.185,5.04,5.16,185476,5.06,5.185,5.04,5.16,185476,0.0,1.0
2023-01-27,4.99,5.08,4.8801,5.0,209655,4.99,5.08,4.8801,5.0,209655,0.0,1.0
2023-01-30,4.85,4.95,4.79,4.92,217800,4.85,4.95,4.79,4.92,217800,0.0,1.0
2023-01-31,5.09,5.1,4.82,4.83,378113,5.09,5.1,4.82,4.83,378113,0.0,1.0
2023-02-01,5.17,5.24,5.04,5.12,257154,5.17,5.24,5.04,5.12,257154,0.0,1.0
2023-02-02,5.2,5.32,5.16,5.22,241254,5.2,5.32,5.16,5.22,241254,0.0,1.0
2023-02-03,5.13,5.215,5.08,5.09,158928,5.13,5.215,5.08,5.09,158928,0.0,1.0
2023-02-06,5.1,5.21,5.07,5.11,139812,5.1,5.21,5.07,5.11,139812,0.0,1.0
2023-02-07,5.15,5.21,5.01,5.03,144469,5.15,5.21,5.01,5.03,144469,0.0,1.0
2023-02-08,5.62,6.11,5.3118,5.4,978759,5.62,6.11,5.3118,5.4,978759,0.0,1.0
2023-02-09,5.12,5.73,5.1,5.73,435300,5.12,5.73,5.1,5.73,435300,0.0,1.0
2023-02-10,5.06,5.1,4.85,5.07,331820,5.06,5.1,4.85,5.07,331820,0.0,1.0
2023-02-13,5.055,5.26,4.96,5.07,580077,5.055,5.26,4.96,5.07,580077,0.0,1.0
2023-02-14,5.15,5.21,5.065,5.1,136832,5.15,5.21,5.065,5.1,136832,0.0,1.0
2023-02-15,5.265,5.39,5.12,5.12,492678,5.265,5.39,5.12,5.12,492678,0.0,1.0
2023-02-16,5.31,5.35,5.05,5.15,646567,5.31,5.35,5.05,5.15,646567,0.0,1.0
2023-02-17,6.0,6.12,5.24,5.33,1637818,6.0,6.12,5.24,5.33,1637818,0.0,1.0
2023-02-21,5.89,6.03,5.67,5.9,642356,5.89,6.03,5.67,5.9,642356,0.0,1.0
2023-02-22,5.73,6.03,5.57,5.93,362367,5.73,6.03,5.57,5.93,362367,0.0,1.0
2023-02-23,5.79,5.85,5.52,5.8,416554,5.79,5.85,5.52,5.8,416554,0.0,1.0
2023-02-24,5.82,5.91,5.72,5.75,415762,5.82,5.91,5.72,5.75,415762,0.0,1.0
2023-02-27,5.77,5.9701,5.71,5.85,361924,5.77,5.9701,5.71,5.85,361924,0.0,1.0
2023-02-28,5.76,5.83,5.66,5.71,287302,5.76,5.83,5.66,5.71,287302,0.0,1.0
2023-03-01,5.79,5.82,5.68,5.78,252027,5.79,5.82,5.68,5.78,252027,0.0,1.0
2023-03-02,5.93,5.96,5.665,5.76,332831,5.93,5.96,5.665,5.76,332831,0.0,1.0
2023-03-03,6.18,6.22,5.805,5.95,486076,6.18,6.22,5.805,5.95,486076,0.0,1.0
2023-03-06,5.88,6.2,5.86,6.2,487327,5.88,6.2,5.86,6.2,487327,0.0,1.0
2023-03-07,5.97,5.99,5.72,5.88,395741,5.97,5.99,5.72,5.88,395741,0.0,1.0
2023-03-08,5.97,5.99,5.5845,5.97,480403,5.97,5.99,5.5845,5.97,480403,0.0,1.0
2023-03-09,5.75,5.99,5.735,5.94,406613,5.75,5.99,5.735,5.94,406613,0.0,1.0
2023-03-10,5.57,5.73,5.55,5.71,388228,5.57,5.73,5.55,5.71,388228,0.0,1.0
2023-03-13,5.49,5.565,5.4,5.48,441872,5.49,5.565,5.4,5.48,441872,0.0,1.0
2023-03-14,5.59,5.67,5.3895,5.64,283676,5.59,5.67,5.3895,5.64,283676,0.0,1.0
2023-03-15,5.67,5.69,5.37,5.47,437865,5.67,5.69,5.37,5.47,437865,0.0,1.0
2023-03-16,5.51,5.62,5.39,5.58,875449,5.51,5.62,5.39,5.58,875449,0.0,1.0
2023-03-17,5.4,5.55,5.31,5.5,1091505,5.4,5.55,5.31,5.5,1091505,0.0,1.0
2023-03-20,5.42,5.455,5.33,5.38,331072,5.42,5.455,5.33,5.38,331072,0.0,1.0
2023-03-21,5.65,5.66,5.37,5.51,1549334,5.65,5.66,5.37,5.51,1549334,0.0,1.0
2023-03-22,5.45,5.7299,5.44,5.68,838825,5.45,5.7299,5.44,5.68,838825,0.0,1.0
2023-03-23,5.26,5.58,5.14,5.45,473327,5.26,5.58,5.14,5.45,473327,0.0,1.0
2023-03-24,5.22,5.3,5.12,5.21,219454,5.22,5.3,5.12,5.21,219454,0.0,1.0
2023-03-27,5.36,5.44,5.21,5.24,538149,5.36,5.44,5.21,5.24,538149,0.0,1.0
2023-03-28,5.4,5.4675,5.27,5.34,1093152,5.4,5.4675,5.27,5.34,1093152,0.0,1.0
2023-03-29,5.66,5.715,5.45,5.45,1694470,5.66,5.715,5.45,5.45,1694470,0.0,1.0
2023-03-30,5.63,5.9,5.605,5.7,413600,5.63,5.9,5.605,5.7,413600,0.0,1.0
2023-03-31,5.7,5.77,5.65,5.66,331105,5.7,5.77,5.65,5.66,331105,0.0,1.0
2023-04-03,5.6,5.7732,5.51,5.71,251957,5.6,5.7732,5.51,5.71,251957,0.0,1.0
2023-04-04,5.56,5.695,5.49,5.61,251781,5.56,5.695,5.49,5.61,251781,0.0,1.0
2023-04-05,5.5,5.56,5.36,5.52,268186,5.5,5.56,5.36,5.52,268186,0.0,1.0
2023-04-06,5.51,5.615,5.395,5.51,230445,5.51,5.615,5.395,5.51,230445,0.0,1.0
2023-04-10,5.54,5.6,5.27,5.5,206377,5.54,5.6,5.27,5.5,206377,0.0,1.0
2023-04-11,5.58,5.62,5.505,5.55,162923,5.58,5.62,5.505,5.55,162923,0.0,1.0
2023-04-12,5.58,5.735,5.5625,5.64,146495,5.58,5.735,5.5625,5.64,146495,0.0,1.0
2023-04-13,5.81,5.84,5.58,5.6,209692,5.81,5.84,5.58,5.6,209692,0.0,1.0
2023-04-14,5.67,5.89,5.64,5.82,136794,5.67,5.89,5.64,5.82,136794,0.0,1.0
2023-04-17,5.79,5.79,5.63,5.67,135982,5.79,5.79,5.63,5.67,135982,0.0,1.0
2023-04-18,5.66,5.82,5.64,5.8,125399,5.66,5.82,5.64,5.8,125399,0.0,1.0
2023-04-19,5.55,5.73,5.36,5.61,168815,5.55,5.73,5.36,5.61,168815,0.0,1.0
2023-04-20,5.54,5.625,5.48,5.52,145943,5.54,5.625,5.48,5.52,145943,0.0,1.0
2023-04-21,5.65,5.68,5.49,5.49,172266,5.65,5.68,5.49,5.49,172266,0.0,1.0
2023-04-24,5.51,5.71,5.47,5.66,222333,5.51,5.71,5.47,5.66,222333,0.0,1.0
2023-04-25,5.5,5.57,5.42,5.46,180868,5.5,5.57,5.42,5.46,180868,0.0,1.0
2023-04-26,5.52,5.54,5.431,5.48,157949,5.52,5.54,5.431,5.48,157949,0.0,1.0
2023-04-27,5.52,5.7,5.45,5.55,117827,5.52,5.7,5.45,5.55,117827,0.0,1.0
2023-04-28,5.51,5.55,5.46,5.49,145257,5.51,5.55,5.46,5.49,145257,0.0,1.0
2023-05-01,5.49,5.58,5.41,5.47,174615,5.49,5.58,5.41,5.47,174615,0.0,1.0
2023-05-02,5.46,5.55,5.425,5.46,270935,5.46,5.55,5.425,5.46,270935,0.0,1.0
2023-05-03,5.54,5.635,5.48,5.48,159745,5.54,5.635,5.48,5.48,159745,0.0,1.0
2023-05-04,5.47,5.535,5.365,5.47,253880,5.47,5.535,5.365,5.47,253880,0.0,1.0
2023-05-05,6.74,6.83,5.78,5.8,879991,6.74,6.83,5.78,5.8,879991,0.0,1.0
2023-05-08,6.71,7.05,6.67,6.79,1632618,6.71,7.05,6.67,6.79,1632618,0.0,1.0
2023-05-09,6.72,6.97,6.58,6.68,770241,6.72,6.97,6.58,6.68,770241,0.0,1.0
2023-05-10,6.68,6.87,6.555,6.84,411968,6.68,6.87,6.555,6.84,411968,0.0,1.0
2023-05-11,6.58,6.64,6.4,6.62,268972,6.58,6.64,6.4,6.62,268972,0.0,1.0
2023-05-12,6.36,6.72,6.3,6.6,210243,6.36,6.72,6.3,6.6,210243,0.0,1.0
2023-05-15,6.5,6.52,6.3,6.35,158591,6.5,6.52,6.3,6.35,158591,0.0,1.0
2023-05-16,6.56,6.67,6.45,6.46,582166,6.56,6.67,6.45,6.46,582166,0.0,1.0
2023-05-17,6.75,6.815,6.58,6.58,888442,6.75,6.815,6.58,6.58,888442,0.0,1.0
2023-05-18,6.68,6.77,6.5929,6.72,314583,6.68,6.77,6.5929,6.72,314583,0.0,1.0
2023-05-19,6.58,6.8,6.545,6.8,260306,6.58,6.8,6.545,6.8,260306,0.0,1.0
2023-05-22,6.54,6.63,6.51,6.58,322766,6.54,6.63,6.51,6.58,322766,0.0,1.0
2023-05-23,6.55,6.73,6.48,6.54,308292,6.55,6.73,6.48,6.54,308292,0.0,1.0
2023-05-24,6.53,6.65,6.48,6.51,234553,6.53,6.65,6.48,6.51,234553,0.0,1.0
2023-05-25,6.22,6.51,6.0797,6.51,212891,6.22,6.51,6.0797,6.51,212891,0.0,1.0
2023-05-26,6.29,6.35,6.195,6.21,188701,6.29,6.35,6.195,6.21,188701,0.0,1.0
2023-05-30,6.17,6.425,6.11,6.32,283922,6.17,6.425,6.11,6.32,283922,0.0,1.0
2023-05-31,6.15,6.24,6.125,6.17,347262,6.15,6.24,6.125,6.17,347262,0.0,1.0
2023-06-01,6.43,6.46,6.01,6.19,283678,6.43,6.46,6.01,6.19,283678,0.0,1.0
2023-06-02,6.69,6.69,6.46,6.51,253089,6.69,6.69,6.46,6.51,253089,0.0,1.0
2023-06-05,6.79,6.9,6.69,6.7,311182,6.79,6.9,6.69,6.7,311182,0.0,1.0
2023-06-06,7.04,7.16,6.72,6.79,581353,7.04,7.16,6.72,6.79,581353,0.0,1.0
2023-06-07,7.26,7.29,7.09,7.09,549590,7.26,7.29,7.09,7.09,549590,0.0,1.0
2023-06-08,7.37,7.38,7.21,7.24,365589,7.37,7.38,7.21,7.24,365589,0.0,1.0
2023-06-09,7.36,7.415,7.28,7.37,241111,7.36,7.415,7.28,7.37,241111,0.0,1.0
2023-06-12,7.4,7.44,7.33,7.37,188309,7.4,7.44,7.33,7.37,188309,0.0,1.0
2023-06-13,7.47,7.5,7.43,7.46,208539,7.47,7.5,7.43,7.46,208539,0.0,1.0
2023-06-14,7.48,7.54,7.35,7.47,226337,7.48,7.54,7.35,7.47,226337,0.0,1.0
2023-06-15,7.51,7.55,7.4,7.48,233864,7.51,7.55,7.4,7.48,233864,0.0,1.0
2023-06-16,7.5,7.56,7.3,7.56,528961,7.5,7.56,7.3,7.56,528961,0.0,1.0
2023-06-20,7.64,7.64,7.42,7.49,182594,7.64,7.64,7.42,7.49,182594,0.0,1.0
2023-06-21,7.63,7.68,7.49,7.63,191172,7.63,7.68,7.49,7.63,191172,0.0,1.0
2023-06-22,7.72,7.73,7.53,7.6,312532,7.72,7.73,7.53,7.6,312532,0.0,1.0
2023-06-23,7.71,7.8,7.49,7.6,1450917,7.71,7.8,7.49,7.6,1450917,0.0,1.0
2023-06-26,7.7,7.862,7.62,7.68,395506,7.7,7.862,7.62,7.68,395506,0.0,1.0
2023-06-27,7.83,7.851,7.7,7.7,225528,7.83,7.851,7.7,7.7,225528,0.0,1.0
2023-06-28,7.9,7.95,7.81,7.84,270895,7.9,7.95,7.81,7.84,270895,0.0,1.0
2023-06-29,7.87,8.04,7.85,7.9,292935,7.87,8.04,7.85,7.9,292935,0.0,1.0
2023-06-30,7.96,8.01,7.8603,7.93,653427,7.96,8.01,7.8603,7.93,653427,0.0,1.0
2023-07-03,7.96,7.9783,7.905,7.93,121734,7.96,7.9783,7.905,7.93,121734,0.0,1.0
2023-07-05,7.58,7.94,7.56,7.94,214261,7.58,7.94,7.56,7.94,214261,0.0,1.0
2023-07-06,7.45,7.53,7.34,7.5,294805,7.45,7.53,7.34,7.5,294805,0.0,1.0
2023-07-07,7.65,7.66,7.45,7.45,227196,7.65,7.66,7.45,7.45,227196,0.0,1.0
2023-07-10,7.79,7.795,7.62,7.62,235779,7.79,7.795,7.62,7.62,235779,0.0,1.0
2023-07-11,7.93,7.93,7.8,7.8,170464,7.93,7.93,7.8,7.8,170464,0.0,1.0
2023-07-12,8.16,8.195,8.0,8.08,375178,8.16,8.195,8.0,8.08,375178,0.0,1.0
2023-07-13,8.19,8.25,8.11,8.18,201179,8.19,8.25,8.11,8.18,201179,0.0,1.0
2023-07-14,8.09,8.2,8.02,8.19,152271,8.09,8.2,8.02,8.19,152271,0.0,1.0
2023-07-17,8.18,8.215,8.03,8.03,256453,8.18,8.215,8.03,8.03,256453,0.0,1.0
2023-07-18,8.21,8.28,8.15,8.18,226059,8.21,8.28,8.15,8.18,226059,0.0,1.0
2023-07-19,7.88,8.285,7.55,8.22,823867,7.88,8.285,7.55,8.22,823867,0.0,1.0
2023-07-20,7.97,8.21,7.75,7.89,331017,7.97,8.21,7.75,7.89,331017,0.0,1.0
2023-07-21,7.78,8.13,7.77,8.03,232628,7.78,8.13,7.77,8.03,232628,0.0,1.0
2023-07-24,7.63,7.81,7.6,7.74,188671,7.63,7.81,7.6,7.74,188671,0.0,1.0
2023-07-25,7.6,7.68,7.57,7.62,162865,7.6,7.68,7.57,7.62,162865,0.0,1.0
2023-07-26,7.54,7.595,7.5,7.56,178818,7.54,7.595,7.5,7.56,178818,0.0,1.0
2023-07-27,7.3,7.61,7.26,7.6,204334,7.3,7.61,7.26,7.6,204334,0.0,1.0
2023-07-28,7.45,7.5375,7.37,7.37,145524,7.45,7.5375,7.37,7.37,145524,0.0,1.0
2023-07-31,7.71,7.75,7.45,7.45,194607,7.71,7.75,7.45,7.45,194607,0.0,1.0
2023-08-01,7.67,7.71,7.595,7.69,156731,7.67,7.71,7.595,7.69,156731,0.0,1.0
2023-08-02,7.45,7.58,7.42,7.58,127254,7.45,7.58,7.42,7.58,127254,0.0,1.0
2023-08-03,7.43,7.48,7.335,7.41,181769,7.43,7.48,7.335,7.41,181769,0.0,1.0
2023-08-04,7.42,7.52,7.27,7.41,152579,7.42,7.52,7.27,7.41,152579,0.0,1.0
2023-08-07,7.44,7.48,7.245,7.48,230558,7.44,7.48,7.245,7.48,230558,0.0,1.0
2023-08-08,7.31,7.395,7.15,7.35,164885,7.31,7.395,7.15,7.35,164885,0.0,1.0
2023-08-09,7.4,7.47,7.3,7.31,222830,7.4,7.47,7.3,7.31,222830,0.0,1.0
2023-08-10,7.28,7.575,7.21,7.42,223991,7.28,7.575,7.21,7.42,223991,0.0,1.0
2023-08-11,7.39,7.43,7.26,7.27,222750,7.39,7.43,7.26,7.27,222750,0.0,1.0
2023-08-14,7.47,7.47,7.2499,7.38,263182,7.47,7.47,7.2499,7.38,263182,0.0,1.0
2023-08-15,7.48,7.55,7.41,7.48,146854,7.48,7.55,7.41,7.48,146854,0.0,1.0
2023-08-16,7.21,7.49,7.17,7.49,198308,7.21,7.49,7.17,7.49,198308,0.0,1.0
2023-08-17,7.3,7.4291,7.255,7.27,218690,7.3,7.4291,7.255,7.27,218690,0.0,1.0
2023-08-18,7.38,7.41,7.17,7.22,170776,7.38,7.41,7.17,7.22,170776,0.0,1.0
2023-08-21,7.53,7.55,7.345,7.39,257797,7.53,7.55,7.345,7.39,257797,0.0,1.0
2023-08-22,7.68,7.78,7.59,7.6,245954,7.68,7.78,7.59,7.6,245954,0.0,1.0
2023-08-23,7.82,7.855,7.68,7.69,199210,7.82,7.855,7.68,7.69,199210,0.0,1.0
2023-08-24,7.69,7.9086,7.65,7.79,158690,7.69,7.9086,7.65,7.79,158690,0.0,1.0
2023-08-25,7.84,7.87,7.66,7.72,141048,7.84,7.87,7.66,7.72,141048,0.0,1.0
2023-08-28,7.79,7.9,7.76,7.85,165853,7.79,7.9,7.76,7.85,165853,0.0,1.0
2023-08-29,7.94,7.99,7.715,7.77,276397,7.94,7.99,7.715,7.77,276397,0.0,1.0
2023-08-30,8.07,8.08,7.91,7.92,363570,8.07,8.08,7.91,7.92,363570,0.0,1.0
2023-08-31,7.92,8.23,7.91,8.06,1350775,7.92,8.23,7.91,8.06,1350775,0.0,1.0
2023-09-01,7.765,8.04,7.73,7.98,251383,7.765,8.04,7.73,7.98,251383,0.0,1.0
2023-09-05,7.55,7.7,7.4,7.7,433979,7.55,7.7,7.4,7.7,433979,0.0,1.0
2023-09-06,7.59,7.68,7.41,7.59,515514,7.59,7.68,7.41,7.59,515514,0.0,1.0
2023-09-07,6.995,7.19,6.61,6.88,928959,6.995,7.19,6.61,6.88,928959,0.0,1.0
2023-09-08,6.575,7.11,6.57,7.02,697676,6.575,7.11,6.57,7.02,697676,0.0,1.0
2023-09-11,6.79,6.825,6.6,6.6,448876,6.79,6.825,6.6,6.6,448876,0.0,1.0
2023-09-12,6.76,6.86,6.73,6.76,378830,6.76,6.86,6.73,6.76,378830,0.0,1.0
2023-09-13,6.6,6.97,6.52,6.75,620718,6.6,6.97,6.52,6.75,620718,0.0,1.0
2023-09-14,6.55,6.68,6.145,6.68,1003645,6.55,6.68,6.145,6.68,1003645,0.0,1.0
2023-09-15,6.76,6.87,6.57,6.58,806713,6.76,6.87,6.57,6.58,806713,0.0,1.0
2023-09-18,6.31,6.73,6.27,6.72,445204,6.31,6.73,6.27,6.72,445204,0.0,1.0
2023-09-19,6.32,6.4,6.255,6.31,323337,6.32,6.4,6.255,6.31,323337,0.0,1.0
2023-09-20,6.18,6.39,6.16,6.32,280768,6.18,6.39,6.16,6.32,280768,0.0,1.0
2023-09-21,6.11,6.17,6.06,6.15,267464,6.11,6.17,6.06,6.15,267464,0.0,1.0
2023-09-22,6.07,6.19,6.02,6.12,370391,6.07,6.19,6.02,6.12,370391,0.0,1.0
2023-09-25,6.17,6.31,6.0101,6.08,262966,6.17,6.31,6.0101,6.08,262966,0.0,1.0
2023-09-26,6.22,6.24,6.08,6.08,225316,6.22,6.24,6.08,6.08,225316,0.0,1.0
2023-09-27,6.22,6.43,6.21,6.28,355518,6.22,6.43,6.21,6.28,355518,0.0,1.0
2023-09-28,6.33,6.4699,6.2,6.22,319833,6.33,6.4699,6.2,6.22,319833,0.0,1.0
2023-09-29,6.25,6.41,6.14,6.38,368351,6.25,6.41,6.14,6.38,368351,0.0,1.0
2023-10-02,6.64,7.03,6.6,6.65,732624,6.64,7.03,6.6,6.65,732624,0.0,1.0
2023-10-03,6.36,6.71,6.34,6.71,633229,6.36,6.71,6.34,6.71,633229,0.0,1.0
2023-10-04,6.92,6.99,6.67,6.68,697144,6.92,6.99,6.67,6.68,697144,0.0,1.0
2023-10-05,7.01,7.06,6.885,7.06,557595,7.01,7.06,6.885,7.06,557595,0.0,1.0
2023-10-06,6.93,7.03,6.86,6.92,369077,6.93,7.03,6.86,6.92,369077,0.0,1.0
2023-10-09,6.95,6.965,6.795,6.86,273818,6.95,6.965,6.795,6.86,273818,0.0,1.0
2023-10-10,7.11,7.21,6.95,6.95,270920,7.11,7.21,6.95,6.95,270920,0.0,1.0
2023-10-11,7.15,7.28,7.04,7.09,395334,7.15,7.28,7.04,7.09,395334,0.0,1.0
2023-10-12,7.06,7.18,6.99,7.16,212762,7.06,7.18,6.99,7.16,212762,0.0,1.0
2023-10-13,6.92,7.08,6.905,7.02,239927,6.92,7.08,6.905,7.02,239927,0.0,1.0
2023-10-16,7.09,7.1092,6.9502,6.97,328067,7.09,7.1092,6.9502,6.97,328067,0.0,1.0
2023-10-17,7.14,7.225,7.08,7.1,290669,7.14,7.225,7.08,7.1,290669,0.0,1.0
2023-10-18,6.79,7.2129,6.78,7.2,266608,6.79,7.2129,6.78,7.2,266608,0.0,1.0
2023-10-19,6.69,6.78,6.655,6.76,311123,6.69,6.78,6.655,6.76,311123,0.0,1.0
2023-10-20,6.49,6.71,6.47,6.71,631337,6.49,6.71,6.47,6.71,631337,0.0,1.0
2023-10-23,6.36,6.48,6.325,6.4,323177,6.36,6.48,6.325,6.4,323177,0.0,1.0
2023-10-24,6.49,6.49,6.3334,6.44,243184,6.49,6.49,6.3334,6.44,243184,0.0,1.0
2023-10-25,6.36,6.445,6.28,6.41,282959,6.36,6.445,6.28,6.41,282959,0.0,1.0
2023-10-26,6.42,6.4791,6.3,6.35,220654,6.42,6.4791,6.3,6.35,220654,0.0,1.0
2023-10-27,6.28,6.43,6.215,6.42,289605,6.28,6.43,6.215,6.42,289605,0.0,1.0
2023-10-30,6.41,6.42,6.3,6.32,164757,6.41,6.42,6.3,6.32,164757,0.0,1.0
2023-10-31,6.58,6.63,6.375,6.42,250214,6.58,6.63,6.375,6.42,250214,0.0,1.0
2023-11-01,6.35,6.56,6.31,6.56,471710,6.35,6.56,6.31,6.56,471710,0.0,1.0
2023-11-02,6.68,6.68,6.43,6.43,268203,6.68,6.68,6.43,6.43,268203,0.0,1.0
2023-11-03,6.8,6.98,6.765,6.78,309216,6.8,6.98,6.765,6.78,309216,0.0,1.0
2023-11-06,6.77,6.84,6.72,6.84,248966,6.77,6.84,6.72,6.84,248966,0.0,1.0
2023-11-07,6.76,6.8175,6.69,6.73,208142,6.76,6.8175,6.69,6.73,208142,0.0,1.0
2023-11-08,6.79,6.88,6.73,6.79,230025,6.79,6.88,6.73,6.79,230025,0.0,1.0
2023-11-09,6.65,6.88,6.65,6.82,311117,6.65,6.88,6.65,6.82,311117,0.0,1.0
2023-11-10,6.39,6.4665,5.97,6.17,518685,6.39,6.4665,5.97,6.17,518685,0.0,1.0
2023-11-13,6.375,6.47,6.345,6.45,200504,6.375,6.47,6.345,6.45,200504,0.0,1.0
2023-11-14,6.74,6.75,6.5,6.59,300112,6.74,6.75,6.5,6.59,300112,0.0,1.0
2023-11-15,6.72,6.855,6.685,6.73,303045,6.72,6.855,6.685,6.73,303045,0.0,1.0
2023-11-16,6.63,6.77,6.61,6.73,214502,6.63,6.77,6.61,6.73,214502,0.0,1.0
2023-11-17,6.7,6.715,6.525,6.68,226632,6.7,6.715,6.525,6.68,226632,0.0,1.0
2023-11-20,6.72,6.77,6.67,6.69,288473,6.72,6.77,6.67,6.69,288473,0.0,1.0
2023-11-21,6.67,6.73,6.59,6.71,182939,6.67,6.73,6.59,6.71,182939,0.0,1.0
2023-11-22,6.71,6.76,6.69,6.69,166058,6.71,6.76,6.69,6.69,166058,0.0,1.0
2023-11-24,6.93,6.94,6.71,6.71,122237,6.93,6.94,6.71,6.71,122237,0.0,1.0
2023-11-27,6.95,7.0,6.88,6.94,259546,6.95,7.0,6.88,6.94,259546,0.0,1.0
2023-11-28,7.05,7.06,6.83,6.93,265494,7.05,7.06,6.83,6.93,265494,0.0,1.0
2023-11-29,7.03,7.18,7.025,7.13,181726,7.03,7.18,7.025,7.13,181726,0.0,1.0
2023-11-30,7.07,7.095,7.0,7.07,266603,7.07,7.095,7.0,7.07,266603,0.0,1.0
2023-12-01,7.21,7.22,7.02,7.04,218194,7.21,7.22,7.02,7.04,218194,0.0,1.0
2023-12-04,7.29,7.325,7.19,7.21,201943,7.29,7.325,7.19,7.21,201943,0.0,1.0
2023-12-05,7.18,7.31,7.15,7.26,211441,7.18,7.31,7.15,7.26,211441,0.0,1.0
2023-12-06,7.22,7.37,7.2,7.24,172632,7.22,7.37,7.2,7.24,172632,0.0,1.0
2023-12-07,7.02,7.24,6.98,7.23,213945,7.02,7.24,6.98,7.23,213945,0.0,1.0
2023-12-08,7.15,7.17,7.0,7.0,173333,7.15,7.17,7.0,7.0,173333,0.0,1.0
2023-12-11,7.11,7.21,7.03,7.14,178861,7.11,7.21,7.03,7.14,178861,0.0,1.0
2023-12-12,7.1,7.165,7.08,7.15,104649,7.1,7.165,7.08,7.15,104649,0.0,1.0
2023-12-13,7.41,7.41,7.03,7.08,215219,7.41,7.41,7.03,7.08,215219,0.0,1.0
2023-12-14,7.42,7.59,7.33,7.54,293775,7.42,7.59,7.33,7.54,293775,0.0,1.0
2023-12-15,7.2,7.49,7.19,7.49,466852,7.2,7.49,7.19,7.49,466852,0.0,1.0
2023-12-18,7.17,7.37,7.1,7.26,225060,7.17,7.37,7.1,7.26,225060,0.0,1.0
2023-12-19,7.33,7.41,7.23,7.23,179117,7.33,7.41,7.23,7.23,179117,0.0,1.0
2023-12-20,7.26,7.49,7.25,7.3,181546,7.26,7.49,7.25,7.3,181546,0.0,1.0
2023-12-21,7.36,7.375,7.225,7.34,176960,7.36,7.375,7.225,7.34,176960,0.0,1.0
2023-12-22,7.37,7.42,7.305,7.35,265936,7.37,7.42,7.305,7.35,265936,0.0,1.0
2023-12-26,7.44,7.44,7.32,7.42,193009,7.44,7.44,7.32,7.42,193009,0.0,1.0
2023-12-27,7.47,7.5,7.405,7.46,180180,7.47,7.5,7.405,7.46,180180,0.0,1.0
2023-12-28,7.51,7.585,7.43,7.47,276279,7.51,7.585,7.43,7.47,276279,0.0,1.0
2023-12-29,7.41,7.51,7.36,7.48,755407,7.41,7.51,7.36,7.48,755407,0.0,1.0
2024-01-02,7.33,7.48,7.26,7.37,310350,7.33,7.48,7.26,7.37,310350,0.0,1.0
2024-01-03,7.03,7.27,7.01,7.27,256060,7.03,7.27,7.01,7.27,256060,0.0,1.0
2024-01-04,7.0,7.07,6.96,7.07,245742,7.0,7.07,6.96,7.07,245742,0.0,1.0
2024-01-05,6.89,7.05,6.89,6.95,324258,6.89,7.05,6.89,6.95,324258,0.0,1.0
2024-01-08,7.23,7.23,6.91,6.93,155920,7.23,7.23,6.91,6.93,155920,0.0,1.0
2024-01-09,7.15,7.215,7.07,7.12,167060,7.15,7.215,7.07,7.12,167060,0.0,1.0
2024-01-10,7.11,7.17,7.03,7.16,140970,7.11,7.17,7.03,7.16,140970,0.0,1.0
2024-01-11,6.99,7.085,6.905,7.07,146045,6.99,7.085,6.905,7.07,146045,0.0,1.0
2024-01-12,6.9,7.15,6.885,7.09,185005,6.9,7.15,6.885,7.09,185005,0.0,1.0
2024-01-16,6.57,6.8512,6.565,6.82,275577,6.57,6.8512,6.565,6.82,275577,0.0,1.0
2024-01-17,6.57,6.58,6.43,6.53,340288,6.57,6.58,6.43,6.53,340288,0.0,1.0
2024-01-18,6.46,6.6423,6.415,6.6,207103,6.46,6.6423,6.415,6.6,207103,0.0,1.0
2024-01-19,6.59,6.615,6.385,6.51,246578,6.59,6.615,6.385,6.51,246578,0.0,1.0
2024-01-22,6.78,6.8199,6.66,6.68,153798,6.78,6.8199,6.66,6.68,153798,0.0,1.0
2024-01-23,6.87,6.88,6.8,6.86,221441,6.87,6.88,6.8,6.86,221441,0.0,1.0
2024-01-24,6.69,6.97,6.6739,6.96,203584,6.69,6.97,6.6739,6.96,203584,0.0,1.0
2024-01-25,6.72,6.815,6.62,6.81,211277,6.72,6.815,6.62,6.81,211277,0.0,1.0
2024-01-26,6.68,6.82,6.6625,6.78,123567,6.68,6.82,6.6625,6.78,123567,0.0,1.0
2024-01-29,7.09,7.1,6.72,6.72,315112,7.09,7.1,6.72,6.72,315112,0.0,1.0
2024-01-30,6.94,7.11,6.87,7.04,392799,6.94,7.11,6.87,7.04,392799,0.0,1.0
2024-01-31,6.81,7.1,6.81,6.92,289005,6.81,7.1,6.81,6.92,289005,0.0,1.0
2024-02-01,6.91,6.92,6.75,6.83,207550,6.91,6.92,6.75,6.83,207550,0.0,1.0
2024-02-02,6.83,6.885,6.7306,6.82,195724,6.83,6.885,6.7306,6.82,195724,0.0,1.0
2024-02-05,6.81,6.865,6.64,6.77,224070,6.81,6.865,6.64,6.77,224070,0.0,1.0
2024-02-06,6.87,6.91,6.8,6.81,150876,6.87,6.91,6.8,6.81,150876,0.0,1.0
2024-02-07,6.76,6.94,6.75,6.94,167850,6.76,6.94,6.75,6.94,167850,0.0,1.0
2024-02-08,6.8,6.91,6.73,6.78,246861,6.8,6.91,6.73,6.78,246861,0.0,1.0
2024-02-09,6.28,6.7,6.01,6.61,1600518,6.28,6.7,6.01,6.61,1600518,0.0,1.0
2024-02-12,6.47,6.515,6.295,6.35,523501,6.47,6.515,6.295,6.35,523501,0.0,1.0
2024-02-13,6.21,6.33,6.13,6.27,620313,6.21,6.33,6.13,6.27,620313,0.0,1.0
2024-02-14,6.49,6.6,6.38,6.41,442048,6.49,6.6,6.38,6.41,442048,0.0,1.0
2024-02-15,7.0,7.125,6.55,6.59,874113,7.0,7.125,6.55,6.59,874113,0.0,1.0
2024-02-16,6.69,7.1151,6.68,7.08,374914,6.69,7.1151,6.68,7.08,374914,0.0,1.0
2024-02-20,6.6,6.665,6.55,6.6,278127,6.6,6.665,6.55,6.6,278127,0.0,1.0
2024-02-21,6.28,6.56,6.21,6.56,484359,6.28,6.56,6.21,6.56,484359,0.0,1.0
2024-02-22,6.21,6.4485,6.195,6.31,427834,6.21,6.4485,6.195,6.31,427834,0.0,1.0
2024-02-23,6.41,6.64,6.27,6.32,565189,6.41,6.64,6.27,6.32,565189,0.0,1.0
2024-02-26,6.49,6.555,6.3528,6.38,397696,6.49,6.555,6.3528,6.38,397696,0.0,1.0
2024-02-27,6.51,6.5671,6.44,6.56,241522,6.51,6.5671,6.44,6.56,241522,0.0,1.0
2024-02-28,6.4,6.47,6.355,6.44,184295,6.4,6.47,6.355,6.44,184295,0.0,1.0
2024-02-29,6.5,6.66,6.44,6.55,234905,6.5,6.66,6.44,6.55,234905,0.0,1.0
2024-03-01,6.53,6.61,6.405,6.5,566843,6.53,6.61,6.405,6.5,566843,0.0,1.0
2024-03-04,6.35,6.58,6.325,6.57,324729,6.35,6.58,6.325,6.57,324729,0.0,1.0
2024-03-05,6.25,6.36,6.05,6.33,301187,6.25,6.36,6.05,6.33,301187,0.0,1.0
2024-03-06,6.32,6.39,6.2694,6.32,194551,6.32,6.39,6.2694,6.32,194551,0.0,1.0
2024-03-07,6.36,6.39,6.29,6.35,157645,6.36,6.39,6.29,6.35,157645,0.0,1.0
2024-03-08,6.4,6.48,6.33,6.45,269078,6.4,6.48,6.33,6.45,269078,0.0,1.0
2024-03-11,6.31,6.45,6.3,6.37,187582,6.31,6.45,6.3,6.37,187582,0.0,1.0
2024-03-12,6.39,6.4075,6.29,6.31,161324,6.39,6.4075,6.29,6.31,161324,0.0,1.0
2024-03-13,6.3,6.485,6.28,6.35,295948,6.3,6.485,6.28,6.35,295948,0.0,1.0
2024-03-14,6.15,6.36,6.065,6.33,253182,6.15,6.36,6.065,6.33,253182,0.0,1.0
2024-03-15,6.17,6.2199,6.085,6.12,537572,6.17,6.2199,6.085,6.12,537572,0.0,1.0
2024-03-18,6.16,6.24,6.11,6.15,258039,6.16,6.24,6.11,6.15,258039,0.0,1.0
2024-03-19,6.27,6.35,6.13,6.15,214976,6.27,6.35,6.13,6.15,214976,0.0,1.0
2024-03-20,6.37,6.45,6.19,6.29,494088,6.37,6.45,6.19,6.29,494088,0.0,1.0
2024-03-21,6.29,6.42,6.22,6.41,381378,6.29,6.42,6.22,6.41,381378,0.0,1.0
2024-03-22,6.26,6.34,6.245,6.31,255203,6.26,6.34,6.245,6.31,255203,0.0,1.0
2024-03-25,6.3,6.34,6.28,6.3,202020,6.3,6.34,6.28,6.3,202020,0.0,1.0
2024-03-26,6.3,6.46,6.28,6.36,246414,6.3,6.46,6.28,6.36,246414,0.0,1.0
2024-03-27,6.46,6.46,6.36,6.36,208045,6.46,6.46,6.36,6.36,208045,0.0,1.0
2024-03-28,6.43,6.53,6.395,6.45,249220,6.43,6.53,6.395,6.45,249220,0.0,1.0
2024-04-01,6.32,6.5,6.3,6.45,194836,6.32,6.5,6.3,6.45,194836,0.0,1.0
2024-04-02,6.31,6.33,6.17,6.19,271296,6.31,6.33,6.17,6.19,271296,0.0,1.0
2024-04-03,6.31,6.345,6.26,6.27,252897,6.31,6.345,6.26,6.27,252897,0.0,1.0
2024-04-04,6.29,6.47,6.23,6.39,287875,6.29,6.47,6.23,6.39,287875,0.0,1.0
2024-04-05,6.3,6.33,6.255,6.28,203432,6.3,6.33,6.255,6.28,203432,0.0,1.0
2024-04-08,6.3,6.4,6.295,6.35,123652,6.3,6.4,6.295,6.35,123652,0.0,1.0
2024-04-09,6.42,6.435,6.32,6.32,256281,6.42,6.435,6.32,6.32,256281,0.0,1.0
2024-04-10,6.27,6.33,6.21,6.28,457180,6.27,6.33,6.21,6.28,457180,0.0,1.0
2024-04-11,6.48,6.505,6.19,6.29,540819,6.48,6.505,6.19,6.29,540819,0.0,1.0
2024-04-12,6.33,6.53,6.2,6.5,380737,6.33,6.53,6.2,6.5,380737,0.0,1.0
2024-04-15,6.26,6.4,6.2199,6.36,252288,6.26,6.4,6.2199,6.36,252288,0.0,1.0
2024-04-16,6.33,6.365,6.21,6.24,207753,6.33,6.365,6.21,6.24,207753,0.0,1.0
2024-04-17,6.27,6.41,6.25,6.39,229142,6.27,6.41,6.25,6.39,229142,0.0,1.0
2024-04-18,6.17,6.35,6.16,6.29,206886,6.17,6.35,6.16,6.29,206886,0.0,1.0
2024-04-19,6.16,6.21,6.1,6.14,184557,6.16,6.21,6.1,6.14,184557,0.0,1.0
2024-04-22,6.13,6.2,6.07,6.2,202223,6.13,6.2,6.07,6.2,202223,0.0,1.0
2024-04-23,6.23,6.29,6.13,6.13,128169,6.23,6.29,6.13,6.13,128169,0.0,1.0
2024-04-24,6.08,6.2,6.055,6.19,224649,6.08,6.2,6.055,6.19,224649,0.0,1.0
2024-04-25,5.88,6.04,5.84,6.02,439308,5.88,6.04,5.84,6.02,439308,0.0,1.0
2024-04-26,5.8,6.01,5.79,5.9,394427,5.8,6.01,5.79,5.9,394427,0.0,1.0
2024-04-29,5.89,5.91,5.745,5.81,397468,5.89,5.91,5.745,5.81,397468,0.0,1.0
2024-04-30,5.79,5.92,5.79,5.85,166855,5.79,5.92,5.79,5.85,166855,0.0,1.0
2024-05-01,5.88,5.995,5.78,5.78,207111,5.88,5.995,5.78,5.78,207111,0.0,1.0
2024-05-02,5.94,5.945,5.845,5.9,184950,5.94,5.945,5.845,5.9,184950,0.0,1.0
2024-05-03,5.93,6.1,5.865,6.06,212292,5.93,6.1,5.865,6.06,212292,0.0,1.0
2024-05-06,5.92,6.025,5.91,5.97,111955,5.92,6.025,5.91,5.97,111955,0.0,1.0
2024-05-07,5.97,6.01,5.895,5.93,191885,5.97,6.01,5.895,5.93,191885,0.0,1.0
2024-05-08,5.85,5.915,5.845,5.9,178014,5.85,5.915,5.845,5.9,178014,0.0,1.0
2024-05-09,5.85,5.9,5.78,5.83,314845,5.85,5.9,5.78,5.83,314845,0.0,1.0
2024-05-10,6.74,7.03,6.22,6.44,1133915,6.74,7.03,6.22,6.44,1133915,0.0,1.0
2024-05-13,6.37,6.8,6.36,6.8,571692,6.37,6.8,6.36,6.8,571692,0.0,1.0
2024-05-14,6.49,6.75,6.48,6.5,424315,6.49,6.75,6.48,6.5,424315,0.0,1.0
2024-05-15,6.68,6.69,6.52,6.54,304325,6.68,6.69,6.52,6.54,304325,0.0,1.0
2024-05-16,6.84,6.8975,6.65,6.68,448613,6.84,6.8975,6.65,6.68,448613,0.0,1.0
2024-05-17,6.595,6.89,6.55,6.85,276116,6.595,6.89,6.55,6.85,276116,0.0,1.0
2024-05-20,6.58,6.76,6.56,6.59,161849,6.58,6.76,6.56,6.59,161849,0.0,1.0
2024-05-21,6.56,6.64,6.46,6.58,252370,6.56,6.64,6.46,6.58,252370,0.0,1.0
2024-05-22,6.68,6.76,6.52,6.54,419768,6.68,6.76,6.52,6.54,419768,0.0,1.0
2024-05-23,6.64,7.0,6.54,6.69,259960,6.64,7.0,6.54,6.69,259960,0.0,1.0
2024-05-24,6.72,6.72,6.61,6.66,334449,6.72,6.72,6.61,6.66,334449,0.0,1.0
2024-05-28,7.04,7.068,6.77,6.79,485947,7.04,7.068,6.77,6.79,485947,0.0,1.0
2024-05-29,7.05,7.1,6.92,6.93,496932,7.05,7.1,6.92,6.93,496932,0.0,1.0
2024-05-30,7.15,7.335,7.05,7.13,388701,7.15,7.335,7.05,7.13,388701,0.0,1.0
2024-05-31,7.16,7.27,7.05,7.18,287702,7.16,7.27,7.05,7.18,287702,0.0,1.0
2024-06-03,7.05,7.3,6.955,7.24,262272,7.05,7.3,6.955,7.24,262272,0.0,1.0
2024-06-04,6.91,7.0,6.89,7.0,232928,6.91,7.0,6.89,7.0,232928,0.0,1.0
2024-06-05,6.94,7.055,6.915,6.96,222353,6.94,7.055,6.915,6.96,222353,0.0,1.0
2024-06-06,6.86,6.98,6.835,6.92,174881,6.86,6.98,6.835,6.92,174881,0.0,1.0
2024-06-07,6.85,6.875,6.79,6.79,240917,6.85,6.875,6.79,6.79,240917,0.0,1.0
2024-06-10,6.98,6.99,6.795,6.82,203735,6.98,6.99,6.795,6.82,203735,0.0,1.0
2024-06-11,7.01,7.075,6.94,6.95,496803,7.01,7.075,6.94,6.95,496803,0.0,1.0
2024-06-12,7.1,7.28,7.075,7.19,285613,7.1,7.28,7.075,7.19,285613,0.0,1.0
2024-06-13,6.95,7.18,6.925,7.11,207380,6.95,7.18,6.925,7.11,207380,0.0,1.0
2024-06-14,6.81,6.93,6.8,6.9,209314,6.81,6.93,6.8,6.9,209314,0.0,1.0
2024-06-17,6.81,6.915,6.73,6.8,253269,6.81,6.915,6.73,6.8,253269,0.0,1.0
2024-06-18,6.79,6.85,6.705,6.82,200820,6.79,6.85,6.705,6.82,200820,0.0,1.0
2024-06-20,6.74,6.83,6.67,6.75,257516,6.74,6.83,6.67,6.75,257516,0.0,1.0
2024-06-21,6.59,6.77,6.58,6.77,612088,6.59,6.77,6.58,6.77,612088,0.0,1.0
2024-06-24,6.62,6.71,6.535,6.61,208654,6.62,6.71,6.535,6.61,208654,0.0,1.0
2024-06-25,6.59,6.685,6.53,6.62,310181,6.59,6.685,6.53,6.62,310181,0.0,1.0
2024-06-26,6.71,6.715,6.54,6.56,218143,6.71,6.715,6.54,6.56,218143,0.0,1.0
2024-06-27,6.65,6.735,6.55,6.72,289031,6.65,6.735,6.55,6.72,289031,0.0,1.0
2024-06-28,6.6,6.79,6.57,6.72,1327889,6.6,6.79,6.57,6.72,1327889,0.0,1.0
2024-07-01,6.55,6.73,6.5,6.6,228577,6.55,6.73,6.5,6.6,228577,0.0,1.0
2024-07-02,6.61,6.61,6.55,6.57,131840,6.61,6.61,6.55,6.57,131840,0.0,1.0
2024-07-03,6.54,6.64,6.54,6.62,61801,6.54,6.64,6.54,6.62,61801,0.0,1.0
2024-07-05,6.47,6.565,6.395,6.52,208717,6.47,6.565,6.395,6.52,208717,0.0,1.0
2024-07-08,6.61,6.63,6.485,6.5,202426,6.61,6.63,6.485,6.5,202426,0.0,1.0
2024-07-09,6.4,6.6,6.39,6.6,208010,6.4,6.6,6.39,6.6,208010,0.0,1.0
2024-07-10,6.39,6.44,6.24,6.44,230243,6.39,6.44,6.24,6.44,230243,0.0,1.0
2024-07-11,6.49,6.655,6.44,6.51,287417,6.49,6.655,6.44,6.51,287417,0.0,1.0
2024-07-12,6.57,6.695,6.495,6.58,245167,6.57,6.695,6.495,6.58,245167,0.0,1.0
2024-07-15,7.06,7.105,6.62,6.64,402834,7.06,7.105,6.62,6.64,402834,0.0,1.0
2024-07-16,7.3,7.33,7.135,7.15,298297,7.3,7.33,7.135,7.15,298297,0.0,1.0
2024-07-17,7.21,7.41,7.17,7.29,302124,7.21,7.41,7.17,7.29,302124,0.0,1.0
2024-07-18,7.06,7.325,7.025,7.14,292257,7.06,7.325,7.025,7.14,292257,0.0,1.0
2024-07-19,6.97,7.105,6.97,7.1,176942,6.97,7.105,6.97,7.1,176942,0.0,1.0
2024-07-22,7.19,7.205,6.9152,6.97,227866,7.19,7.205,6.9152,6.97,227866,0.0,1.0
2024-07-23,7.415,7.46,7.1101,7.17,257301,7.415,7.46,7.1101,7.17,257301,0.0,1.0
2024-07-24,7.42,7.645,7.29,7.39,513595,7.42,7.645,7.29,7.39,513595,0.0,1.0
2024-07-25,7.62,7.7475,7.405,7.43,308887,7.62,7.7475,7.405,7.43,308887,0.0,1.0
2024-07-26,7.81,7.85,7.635,7.71,266738,7.81,7.85,7.635,7.71,266738,0.0,1.0
2024-07-29,7.74,7.82,7.62,7.81,196109,7.74,7.82,7.62,7.81,196109,0.0,1.0
2024-07-30,7.83,7.9,7.755,7.82,182226,7.83,7.9,7.755,7.82,182226,0.0,1.0
2024-07-31,7.79,7.915,7.74,7.85,296580,7.79,7.915,7.74,7.85,296580,0.0,1.0
2024-08-01,7.57,7.8812,7.415,7.81,252351,7.57,7.8812,7.415,7.81,252351,0.0,1.0
2024-08-02,7.19,7.56,6.79,7.56,378799,7.19,7.56,6.79,7.56,378799,0.0,1.0
2024-08-05,6.68,6.86,6.6,6.86,338879,6.68,6.86,6.6,6.86,338879,0.0,1.0
2024-08-06,6.71,6.75,6.56,6.69,245077,6.71,6.75,6.56,6.69,245077,0.0,1.0
2024-08-07,6.64,6.88,6.62,6.83,160024,6.64,6.88,6.62,6.83,160024,0.0,1.0
2024-08-08,6.88,6.94,6.68,6.75,246698,6.88,6.94,6.68,6.75,246698,0.0,1.0
2024-08-09,6.73,6.93,6.675,6.88,172790,6.73,6.93,6.675,6.88,172790,0.0,1.0
2024-08-12,6.61,6.7697,6.545,6.73,166221,6.61,6.7697,6.545,6.73,166221,0.0,1.0
2024-08-13,6.75,6.805,6.57,6.65,121885,6.75,6.805,6.57,6.65,121885,0.0,1.0
2024-08-14,6.67,6.8,6.6005,6.77,174456,6.67,6.8,6.6005,6.77,174456,0.0,1.0
2024-08-15,6.87,6.9099,6.7901,6.85,206406,6.87,6.9099,6.7901,6.85,206406,0.0,1.0
2024-08-16,6.96,6.96,6.805,6.85,174257,6.96,6.96,6.805,6.85,174257,0.0,1.0
2024-08-19,7.07,7.07,6.93,6.94,279834,7.07,7.07,6.93,6.94,279834,0.0,1.0
2024-08-20,6.97,7.07,6.885,7.07,191290,6.97,7.07,6.885,7.07,191290,0.0,1.0
2024-08-21,6.94,6.97,6.875,6.97,98025,6.94,6.97,6.875,6.97,98025,0.0,1.0
2024-08-22,6.81,6.95,6.795,6.92,95558,6.81,6.95,6.795,6.92,95558,0.0,1.0
2024-08-23,6.95,7.025,6.79,6.86,193299,6.95,7.025,6.79,6.86,193299,0.0,1.0
2024-08-26,6.95,7.12,6.935,7.0,179034,6.95,7.12,6.935,7.0,179034,0.0,1.0
2024-08-27,6.87,6.99,6.85,6.85,92964,6.87,6.99,6.85,6.85,92964,0.0,1.0
2024-08-28,6.79,6.92,6.77,6.86,174009,6.79,6.92,6.77,6.86,174009,0.0,1.0
2024-08-29,6.92,7.025,6.82,6.84,143856,6.92,7.025,6.82,6.84,143856,0.0,1.0
2024-08-30,6.92,7.005,6.82,6.98,210983,6.92,7.005,6.82,6.98,210983,0.0,1.0
2024-09-03,6.47,6.83,6.47,6.81,203494,6.47,6.83,6.47,6.81,203494,0.0,1.0
2024-09-04,6.53,6.59,6.39,6.46,285337,6.53,6.59,6.39,6.46,285337,0.0,1.0
2024-09-05,6.39,6.58,6.33,6.54,208496,6.39,6.58,6.33,6.54,208496,0.0,1.0
2024-09-06,6.3,6.46,6.26,6.39,203156,6.3,6.46,6.26,6.39,203156,0.0,1.0
2024-09-09,6.39,6.71,6.35,6.36,349073,6.39,6.71,6.35,6.36,349073,0.0,1.0
2024-09-10,6.39,6.44,6.23,6.44,548789,6.39,6.44,6.23,6.44,548789,0.0,1.0
2024-09-11,6.24,6.265,5.82,5.96,774513,6.24,6.265,5.82,5.96,774513,0.0,1.0
2024-09-12,6.24,6.335,6.172,6.172,480905,6.24,6.335,6.172,6.172,480905,0.0,1.0
2024-09-13,6.32,6.33,6.23,6.3,566382,6.32,6.33,6.23,6.3,566382,0.0,1.0
2024-09-16,6.35,6.4,6.245,6.33,487492,6.35,6.4,6.245,6.33,487492,0.0,1.0
2024-09-17,6.39,6.72,6.38,6.46,1044388,6.39,6.72,6.38,6.46,1044388,0.0,1.0
2024-09-18,6.33,6.48,6.245,6.41,682474,6.33,6.48,6.245,6.41,682474,0.0,1.0
2024-09-19,6.44,6.5,6.29,6.5,738441,6.44,6.5,6.29,6.5,738441,0.0,1.0
2024-09-20,6.74,6.82,6.45,6.45,738619,6.74,6.82,6.45,6.45,738619,0.0,1.0
2024-09-23,7.16,7.185,6.71,6.73,624401,7.16,7.185,6.71,6.73,624401,0.0,1.0
2024-09-24,7.25,7.485,7.155,7.17,1029363,7.25,7.485,7.155,7.17,1029363,0.0,1.0
2024-09-25,7.3,7.34,7.13,7.31,471999,7.3,7.34,7.13,7.31,471999,0.0,1.0
2024-09-26,7.14,7.38,7.03,7.37,331234,7.14,7.38,7.03,7.37,331234,0.0,1.0
2024-09-27,7.42,7.51,7.21,7.21,587399,7.42,7.51,7.21,7.21,587399,0.0,1.0
2024-09-30,7.4,7.535,7.28,7.46,573107,7.4,7.535,7.28,7.46,573107,0.0,1.0
2024-10-01,7.87,8.21,7.75,7.88,744148,7.87,8.21,7.75,7.88,744148,0.0,1.0
2024-10-02,7.83,7.9383,7.715,7.92,465486,7.83,7.9383,7.715,7.92,465486,0.0,1.0
2024-10-03,7.78,7.94,7.735,7.83,583371,7.78,7.94,7.735,7.83,583371,0.0,1.0
2024-10-04,7.95,8.005,7.83,7.9,329705,7.95,8.005,7.83,7.9,329705,0.0,1.0
2024-10-07,7.98,8.0,7.82,7.97,293215,7.98,8.0,7.82,7.97,293215,0.0,1.0
2024-10-08,8.03,8.085,7.88,7.95,302437,8.03,8.085,7.88,7.95,302437,0.0,1.0
2024-10-09,9.0,9.04,8.015,8.03,1524327,9.0,9.04,8.015,8.03,1524327,0.0,1.0
2024-10-10,8.87,9.1,8.56,8.9,783258,8.87,9.1,8.56,8.9,783258,0.0,1.0
2024-10-11,9.21,9.226,8.9,8.9,452609,9.21,9.226,8.9,8.9,452609,0.0,1.0
2024-10-14,8.94,9.305,8.89,9.22,466097,8.94,9.305,8.89,9.22,466097,0.0,1.0
2024-10-15,9.05,9.07,8.795,8.96,415253,9.05,9.07,8.795,8.96,415253,0.0,1.0
2024-10-16,9.24,9.26,9.01,9.11,422941,9.24,9.26,9.01,9.11,422941,0.0,1.0
2024-10-17,9.13,9.29,9.095,9.27,281022,9.13,9.29,9.095,9.27,281022,0.0,1.0
2024-10-18,9.25,9.28,9.02,9.11,297561,9.25,9.28,9.02,9.11,297561,0.0,1.0
2024-10-21,9.24,9.35,9.07,9.2,336034,9.24,9.35,9.07,9.2,336034,0.0,1.0
2024-10-22,9.325,9.4,9.1645,9.23,293168,9.325,9.4,9.1645,9.23,293168,0.0,1.0
2024-10-23,9.27,9.345,9.105,9.25,273647,9.27,9.345,9.105,9.25,273647,0.0,1.0
2024-10-24,9.1,9.37,9.1,9.29,341052,9.1,9.37,9.1,9.29,341052,0.0,1.0
2024-10-25,8.9,9.25,8.83,9.14,358704,8.9,9.25,8.83,9.14,358704,0.0,1.0
2024-10-28,8.9,9.07,8.851,8.97,324797,8.9,9.07,8.851,8.97,324797,0.0,1.0
2024-10-29,8.88,9.005,8.79,8.89,212011,8.88,9.005,8.79,8.89,212011,0.0,1.0
2024-10-30,9.0,9.0303,8.87,8.9,219649,9.0,9.0303,8.87,8.9,219649,0.0,1.0
2024-10-31,8.86,9.11,8.86,8.99,238874,8.86,9.11,8.86,8.99,238874,0.0,1.0
2024-11-01,8.99,9.03,8.87,8.9,284408,8.99,9.03,8.87,8.9,284408,0.0,1.0
2024-11-04,9.16,9.235,8.89,8.95,318348,9.16,9.235,8.89,8.95,318348,0.0,1.0
2024-11-05,9.22,9.27,9.12,9.16,437743,9.22,9.27,9.12,9.16,437743,0.0,1.0
2024-11-06,9.38,9.6659,9.26,9.36,947622,9.38,9.6659,9.26,9.36,947622,0.0,1.0
2024-11-07,9.32,9.51,9.29,9.36,663140,9.32,9.51,9.29,9.36,663140,0.0,1.0
2024-11-08,8.87,9.265,8.53,9.21,829706,8.87,9.265,8.53,9.21,829706,0.0,1.0
2024-11-11,9.23,9.25,9.05,9.15,586640,9.23,9.25,9.05,9.15,586640,0.0,1.0
2024-11-12,9.19,9.31,9.1034,9.26,460307,9.19,9.31,9.1034,9.26,460307,0.0,1.0
2024-11-13,9.19,9.31,9.13,9.21,373651,9.19,9.31,9.13,9.21,373651,0.0,1.0
2024-11-14,8.93,9.24,8.855,9.2,441739,8.93,9.24,8.855,9.2,441739,0.0,1.0
2024-11-15,8.72,8.98,8.665,8.98,378339,8.72,8.98,8.665,8.98,378339,0.0,1.0
2024-11-18,8.66,8.84,8.3,8.7,588623,8.66,8.84,8.3,8.7,588623,0.0,1.0
2024-11-19,8.95,8.995,8.53,8.57,322893,8.95,8.995,8.53,8.57,322893,0.0,1.0
2024-11-20,8.88,8.995,8.85,8.99,183773,8.88,8.995,8.85,8.99,183773,0.0,1.0
2024-11-21,9.0,9.1,8.76,8.92,323925,9.0,9.1,8.76,8.92,323925,0.0,1.0
2024-11-22,9.27,9.305,9.04,9.04,587455,9.27,9.305,9.04,9.04,587455,0.0,1.0
2024-11-25,9.49,9.585,9.3,9.36,705335,9.49,9.585,9.3,9.36,705335,0.0,1.0
2024-11-26,9.39,9.49,9.1646,9.41,423392,9.39,9.49,9.1646,9.41,423392,0.0,1.0
2024-11-27,9.05,9.42,8.92,9.4,389250,9.05,9.42,8.92,9.4,389250,0.0,1.0
2024-11-29,9.08,9.15,9.0,9.1,168814,9.08,9.15,9.0,9.1,168814,0.0,1.0
2024-12-02,9.15,9.175,8.98,9.07,401852,9.15,9.175,8.98,9.07,401852,0.0,1.0
2024-12-03,9.06,9.17,8.97,9.16,247529,9.06,9.17,8.97,9.16,247529,0.0,1.0
2024-12-04,9.12,9.2,9.03,9.09,315024,9.12,9.2,9.03,9.09,315024,0.0,1.0
2024-12-05,9.13,9.28,9.0201,9.11,319172,9.13,9.28,9.0201,9.11,319172,0.0,1.0
2024-12-06,9.05,9.22,9.01,9.2,241457,9.05,9.22,9.01,9.2,241457,0.0,1.0
2024-12-09,9.23,9.29,9.06,9.07,279930,9.23,9.29,9.06,9.07,279930,0.0,1.0
2024-12-10,9.52,9.73,9.22,9.28,525059,9.52,9.73,9.22,9.28,525059,0.0,1.0
2024-12-11,9.34,9.52,9.3,9.52,233702,9.34,9.52,9.3,9.52,233702,0.0,1.0
2024-12-12,9.3,9.47,9.21,9.36,237498,9.3,9.47,9.21,9.36,237498,0.0,1.0
2024-12-13,9.25,9.27,9.04,9.26,275190,9.25,9.27,9.04,9.26,275190,0.0,1.0
2024-12-16,10.23,10.25,9.25,9.26,658541,10.23,10.25,9.25,9.26,658541,0.0,1.0
2024-12-17,10.33,10.44,9.87,10.24,736372,10.33,10.44,9.87,10.24,736372,0.0,1.0
2024-12-18,9.84,10.48,9.66,10.33,719359,9.84,10.48,9.66,10.33,719359,0.0,1.0
2024-12-19,9.31,10.05,9.17,9.9,382332,9.31,10.05,9.17,9.9,382332,0.0,1.0
2024-12-20,9.58,9.63,9.16,9.16,549424,9.58,9.63,9.16,9.16,549424,0.0,1.0
2024-12-23,9.35,9.54,9.15,9.47,303307,9.35,9.54,9.15,9.47,303307,0.0,1.0
2024-12-24,9.73,9.78,9.415,9.42,192153,9.73,9.78,9.415,9.42,192153,0.0,1.0
2024-12-26,9.76,9.825,9.65,9.67,200542,9.76,9.825,9.65,9.67,200542,0.0,1.0
2024-12-27,9.61,9.77,9.4,9.7,216844,9.61,9.77,9.4,9.7,216844,0.0,1.0
2024-12-30,9.6,9.68,9.32,9.57,291919,9.6,9.68,9.32,9.57,291919,0.0,1.0
2024-12-31,9.51,9.72,9.49,9.66,712100,9.51,9.72,9.49,9.66,712100,0.0,1.0
2025-01-02,9.33,9.56,9.06,9.54,314301,9.33,9.56,9.06,9.54,314301,0.0,1.0
2025-01-03,9.42,9.515,9.335,9.38,252369,9.42,9.515,9.335,9.38,252369,0.0,1.0
2025-01-06,9.04,9.45,9.02,9.44,311295,9.04,9.45,9.02,9.44,311295,0.0,1.0
2025-01-07,8.91,9.115,8.66,9.06,284446,8.91,9.115,8.66,9.06,284446,0.0,1.0
2025-01-08,8.72,8.85,8.66,8.82,232795,8.72,8.85,8.66,8.82,232795,0.0,1.0
2025-01-10,8.32,8.59,8.26,8.59,336139,8.32,8.59,8.26,8.59,336139,0.0,1.0
2025-01-13,8.15,8.3,8.07,8.21,260311,8.15,8.3,8.07,8.21,260311,0.0,1.0
2025-01-14,8.08,8.585,7.99,8.22,217262,8.08,8.585,7.99,8.22,217262,0.0,1.0
2025-01-15,8.11,8.39,8.0455,8.33,306683,8.11,8.39,8.0455,8.33,306683,0.0,1.0
2025-01-16,8.11,8.335,8.055,8.2,250321,8.11,8.335,8.055,8.2,250321,0.0,1.0
2025-01-17,8.15,8.225,8.05,8.17,223076,8.15,8.225,8.05,8.17,223076,0.0,1.0
2025-01-21,8.29,8.3,8.08,8.2,244036,8.29,8.3,8.08,8.2,244036,0.0,1.0
2025-01-22,8.26,8.5,8.25,8.29,247821,8.26,8.5,8.25,8.29,247821,0.0,1.0
2025-01-23,8.27,8.32,8.19,8.26,350630,8.27,8.32,8.19,8.26,350630,0.0,1.0
2025-01-24,8.23,8.31,8.15,8.27,214726,8.23,8.31,8.15,8.27,214726,0.0,1.0
2025-01-27,8.14,8.355,8.035,8.18,347735,8.14,8.355,8.035,8.18,347735,0.0,1.0
2025-01-28,8.32,8.355,8.08,8.15,169940,8.32,8.355,8.08,8.15,169940,0.0,1.0
2025-01-29,8.49,8.51,8.23,8.3,212525,8.49,8.51,8.23,8.3,212525,0.0,1.0
2025-01-30,8.42,8.67,8.34,8.59,212771,8.42,8.67,8.34,8.59,212771,0.0,1.0
2025-01-31,8.14,8.465,8.13,8.43,255574,8.14,8.465,8.13,8.43,255574,0.0,1.0
2025-02-03,8.21,8.235,7.9,7.99,356677,8.21,8.235,7.9,7.99,356677,0.0,1.0
2025-02-04,8.42,8.455,8.165,8.22,250452,8.42,8.455,8.165,8.22,250452,0.0,1.0
2025-02-05,8.64,8.6734,8.47,8.5,306059,8.64,8.6734,8.47,8.5,306059,0.0,1.0
2025-02-06,8.67,8.85,8.63,8.8,393808,8.67,8.85,8.63,8.8,393808,0.0,1.0
2025-02-07,9.84,9.88,8.82,8.86,981462,9.84,9.88,8.82,8.86,981462,0.0,1.0
2025-02-10,9.93,10.06,9.36,9.88,481146,9.93,10.06,9.36,9.88,481146,0.0,1.0
2025-02-11,10.53,10.54,9.79,9.79,1247809,10.53,10.54,9.79,9.79,1247809,0.0,1.0
2025-02-12,10.74,10.775,10.27,10.4,792629,10.74,10.775,10.27,10.4,792629,0.0,1.0
2025-02-13,11.07,11.08,10.612,10.74,626901,11.07,11.08,10.612,10.74,626901,0.0,1.0
2025-02-14,10.67,11.07,10.6,11.06,400632,10.67,11.07,10.6,11.06,400632,0.0,1.0
2025-02-18,11.15,11.155,10.63,10.71,621806,11.15,11.155,10.63,10.71,621806,0.0,1.0
2025-02-19,10.9,11.1,10.65,11.09,395444,10.9,11.1,10.65,11.09,395444,0.0,1.0
2025-02-20,10.92,11.01,10.7597,10.83,353502,10.92,11.01,10.7597,10.83,353502,0.0,1.0
2025-02-21,10.55,11.0792,10.51,11.02,473310,10.55,11.0792,10.51,11.02,473310,0.0,1.0
2025-02-24,10.35,10.58,10.2,10.54,606419,10.35,10.58,10.2,10.54,606419,0.0,1.0
2025-02-25,10.68,11.36,9.9,10.33,2533743,10.68,11.36,9.9,10.33,2533743,0.0,1.0
2025-02-26,10.42,10.81,10.39,10.73,538193,10.42,10.81,10.39,10.73,538193,0.0,1.0
2025-02-27,10.05,10.42,10.04,10.4,393354,10.05,10.42,10.04,10.4,393354,0.0,1.0
2025-02-28,9.82,10.1,9.63,10.02,625446,9.82,10.1,9.63,10.02,625446,0.0,1.0
2025-03-03,9.66,9.98,9.59,9.97,400197,9.66,9.98,9.59,9.97,400197,0.0,1.0
2025-03-04,9.38,9.53,9.12,9.52,416805,9.38,9.53,9.12,9.52,416805,0.0,1.0
2025-03-05,9.43,9.49,9.27,9.38,274663,9.43,9.49,9.27,9.38,274663,0.0,1.0
2025-03-06,9.2,9.47,9.08,9.3,249660,9.2,9.47,9.08,9.3,249660,0.0,1.0
2025-03-07,9.16,9.22,8.9336,9.2,351201,9.16,9.22,8.9336,9.2,351201,0.0,1.0
2025-03-10,8.53,9.24,8.43,9.0,383916,8.53,9.24,8.43,9.0,383916,0.0,1.0
2025-03-11,8.1,8.635,7.61,8.52,1362245,8.1,8.635,7.61,8.52,1362245,0.0,1.0
2025-03-12,7.78,8.13,7.605,8.12,968470,7.78,8.13,7.605,8.12,968470,0.0,1.0
2025-03-13,7.52,7.78,7.51,7.74,738549,7.52,7.78,7.51,7.74,738549,0.0,1.0
2025-03-14,7.71,7.8,7.47,7.6,369831,7.71,7.8,7.47,7.6,369831,0.0,1.0
2025-03-17,7.8,7.82,7.65,7.69,382808,7.8,7.82,7.65,7.69,382808,0.0,1.0
2025-03-18,7.61,7.78,7.59,7.78,299242,7.61,7.78,7.59,7.78,299242,0.0,1.0
2025-03-19,7.72,7.785,7.55,7.62,223146,7.72,7.785,7.55,7.62,223146,0.0,1.0
2025-03-20,7.65,7.85,7.62,7.67,219644,7.65,7.85,7.62,7.67,219644,0.0,1.0
2025-03-21,7.91,7.92,7.5342,7.58,684248,7.91,7.92,7.5342,7.58,684248,0.0,1.0
2025-03-24,7.91,8.09,7.77,8.0,326213,7.91,8.09,7.77,8.0,326213,0.0,1.0
2025-03-25,7.9,7.94,7.69,7.92,223359,7.9,7.94,7.69,7.92,223359,0.0,1.0
2025-03-26,8.01,8.08,7.795,7.97,346168,8.01,8.08,7.795,7.97,346168,0.0,1.0
2025-03-27,7.82,8.04,7.76,8.03,311714,7.82,8.04,7.76,8.03,311714,0.0,1.0
2025-03-28,7.57,7.88,7.47,7.85,293416,7.57,7.88,7.47,7.85,293416,0.0,1.0
2025-03-31,7.87,8.045,7.31,7.44,1077670,7.87,8.045,7.31,7.44,1077670,0.0,1.0
2025-04-01,7.73,8.23,7.715,7.82,570782,7.73,8.23,7.715,7.82,570782,0.0,1.0
2025-04-02,8.03,8.235,7.5011,7.61,679666,8.03,8.235,7.5011,7.61,679666,0.0,1.0
2025-04-03,7.63,7.84,7.56,7.56,525626,7.63,7.84,7.56,7.56,525626,0.0,1.0
2025-04-04,7.47,7.58,7.22,7.33,677072,7.47,7.58,7.22,7.33,677072,0.0,1.0
2025-04-07,7.27,7.75,7.01,7.09,759790,7.27,7.75,7.01,7.09,759790,0.0,1.0
2025-04-08,7.24,7.63,7.175,7.57,703698,7.24,7.63,7.175,7.57,703698,0.0,1.0
2025-04-09,7.95,8.005,7.12,7.12,863791,7.95,8.005,7.12,7.12,863791,0.0,1.0
2025-04-10,7.61,7.7925,7.43,7.67,389893,7.61,7.7925,7.43,7.67,389893,0.0,1.0
2025-04-11,7.75,7.875,7.3839,7.61,368063,7.75,7.875,7.3839,7.61,368063,0.0,1.0
2025-04-14,7.66,7.85,7.5,7.85,230907,7.66,7.85,7.5,7.85,230907,0.0,1.0
2025-04-15,7.71,7.86,7.67,7.69,295072,7.71,7.86,7.67,7.69,295072,0.0,1.0
2025-04-16,7.6,7.73,7.46,7.62,225882,7.6,7.73,7.46,7.62,225882,0.0,1.0
2025-04-17,7.53,7.62,7.41,7.61,261350,7.53,7.62,7.41,7.61,261350,0.0,1.0
2025-04-21,7.39,7.54,7.24,7.44,251661,7.39,7.54,7.24,7.44,251661,0.0,1.0
2025-04-22,7.6,7.645,7.33,7.48,292249,7.6,7.645,7.33,7.48,292249,0.0,1.0
2025-04-23,7.65,7.825,7.55,7.78,305273,7.65,7.825,7.55,7.78,305273,0.0,1.0
2025-04-24,7.86,7.915,7.56,7.68,226252,7.86,7.915,7.56,7.68,226252,0.0,1.0
2025-04-25,7.88,7.99,7.72,7.79,408756,7.88,7.99,7.72,7.79,408756,0.0,1.0
2025-04-28,7.85,8.07,7.72,7.87,375890,7.85,8.07,7.72,7.87,375890,0.0,1.0
2025-04-29,8.09,8.18,7.75,7.82,509491,8.09,8.18,7.75,7.82,509491,0.0,1.0
2025-04-30,8.0,8.13,7.57,7.96,439825,8.0,8.13,7.57,7.96,439825,0.0,1.0
2025-05-01,8.01,8.16,7.89,8.01,381079,8.01,8.16,7.89,8.01,381079,0.0,1.0
2025-05-02,8.12,8.389,8.02,8.02,419833,8.12,8.389,8.02,8.02,419833,0.0,1.0
2025-05-05,8.12,8.31,8.01,8.11,561843,8.12,8.31,8.01,8.11,561843,0.0,1.0
2025-05-06,8.16,8.24,7.91,8.0,379329,8.16,8.24,7.91,8.0,379329,0.0,1.0
2025-05-07,8.22,8.235,8.0,8.22,371492,8.22,8.235,8.0,8.22,371492,0.0,1.0
2025-05-08,8.27,8.51,8.21,8.31,777075,8.27,8.51,8.21,8.31,777075,0.0,1.0
2025-05-09,7.7,8.325,7.57,7.79,1507585,7.7,8.325,7.57,7.79,1507585,0.0,1.0
2025-05-12,7.83,8.23,7.71,8.14,911001,7.83,8.23,7.71,8.14,911001,0.0,1.0
2025-05-13,7.74,8.0,7.6392,7.94,790885,7.74,8.0,7.6392,7.94,790885,0.0,1.0
2025-05-14,8.01,8.045,7.685,7.75,798962,8.01,8.045,7.685,7.75,798962,0.0,1.0
2025-05-15,8.43,8.44,7.99,8.01,615901,8.43,8.44,7.99,8.01,615901,0.0,1.0
2025-05-16,8.49,8.72,8.355,8.39,642173,8.49,8.72,8.355,8.39,642173,0.0,1.0
2025-05-19,8.29,8.42,8.165,8.32,450586,8.29,8.42,8.165,8.32,450586,0.0,1.0
2025-05-20,8.48,8.49,8.18,8.26,363467,8.48,8.49,8.18,8.26,363467,0.0,1.0
2025-05-21,8.42,8.52,8.2917,8.39,444408,8.42,8.52,8.2917,8.39,444408,0.0,1.0
2025-05-22,8.79,8.8,8.38,8.4,440644,8.79,8.8,8.38,8.4,440644,0.0,1.0
2025-05-23,8.47,8.76,8.39,8.69,632298,8.47,8.76,8.39,8.69,632298,0.0,1.0
2025-05-27,8.58,8.87,8.44,8.61,336146,8.58,8.87,8.44,8.61,336146,0.0,1.0
2025-05-28,8.55,8.61,8.385,8.55,283354,8.55,8.61,8.385,8.55,283354,0.0,1.0
2025-05-29,8.66,8.67,8.33,8.6,274858,8.66,8.67,8.33,8.6,274858,0.0,1.0
2025-05-30,8.37,8.63,8.2,8.62,604742,8.37,8.63,8.2,8.62,604742,0.0,1.0
2025-06-02,8.76,9.14,8.24,8.35,3123582,8.76,9.14,8.24,8.35,3123582,0.0,1.0
2025-06-03,8.75,8.79,8.11,8.76,2154412,8.75,8.79,8.11,8.76,2154412,0.0,1.0
2025-06-04,8.23,8.79,8.17,8.74,1121765,8.23,8.79,8.17,8.74,1121765,0.0,1.0
2025-06-05,8.59,8.81,8.21,8.21,904430,8.59,8.81,8.21,8.21,904430,0.0,1.0
2025-06-06,8.89,8.92,8.625,8.72,670081,8.89,8.92,8.625,8.72,670081,0.0,1.0
2025-06-09,9.39,9.4,8.86,8.97,1239383,9.39,9.4,8.86,8.97,1239383,0.0,1.0
2025-06-10,9.82,9.9,9.27,9.39,1309804,9.82,9.9,9.27,9.39,1309804,0.0,1.0
2025-06-11,9.86,9.95,9.645,9.83,1001863,9.86,9.95,9.645,9.83,1001863,0.0,1.0
2025-06-12,9.6,9.84,9.445,9.81,1003191,9.6,9.84,9.445,9.81,1003191,0.0,1.0
2025-06-13,9.5,9.535,9.29,9.48,717400,9.5,9.535,9.29,9.48,717400,0.0,1.0
2025-06-16,10.99,11.01,10.8361,10.85,26096743,10.99,11.01,10.8361,10.85,26096743,0.0,1.0
2025-06-17,10.99,11.0,10.93,10.93,4817871,10.99,11.0,10.93,10.93,4817871,0.0,1.0
2025-06-18,10.98,11.0,10.96,10.96,3915406,10.98,11.0,10.96,10.96,3915406,0.0,1.0
2025-06-20,10.99,11.0,10.97,10.99,2708141,10.99,11.0,10.97,10.99,2708141,0.0,1.0
2025-06-23,10.99,11.02,10.97,10.99,3658279,10.99,11.02,10.97,10.99,3658279,0.0,1.0
2025-06-24,11.005,11.015,10.985,11.0,1686548,11.005,11.015,10.985,11.0,1686548,0.0,1.0
2025-06-25,11.01,11.02,10.99,11.0,1652392,11.01,11.02,10.99,11.0,1652392,0.0,1.0
2025-06-26,10.99,11.03,10.96,11.01,1670988,10.99,11.03,10.96,11.01,1670988,0.0,1.0
2025-06-27,11.0,11.02,10.97,11.01,2489389,11.0,11.02,10.97,11.01,2489389,0.0,1.0
2025-06-30,10.99,11.0,10.98,11.0,1415633,10.99,11.0,10.98,11.0,1415633,0.0,1.0
2025-07-01,11.01,11.01,10.99,10.99,2876657,11.01,11.01,10.99,10.99,2876657,0.0,1.0
2025-07-02,11.04,11.1,10.995,11.0,1669946,11.04,11.1,10.995,11.0,1669946,0.0,1.0
2025-07-03,11.07,11.07,11.03,11.05,771065,11.07,11.07,11.03,11.05,771065,0.0,1.0
2025-07-07,11.03,11.06,11.02,11.06,837300,11.03,11.06,11.02,11.06,837300,0.0,1.0
2025-07-08,11.03,11.05,11.03,11.05,903548,11.03,11.05,11.03,11.05,903548,0.0,1.0
2025-07-09,11.04,11.05,11.03,11.03,696587,11.04,11.05,11.03,11.03,696587,0.0,1.0
2025-07-10,11.03,11.06,11.03,11.03,887958,11.03,11.06,11.03,11.03,887958,0.0,1.0
2025-07-11,11.02,11.05,11.01,11.05,1358517,11.02,11.05,11.01,11.05,1358517,0.0,1.0
2025-07-14,11.02,11.05,11.01,11.03,703821,11.02,11.05,11.01,11.03,703821,0.0,1.0
2025-07-15,11.03,11.05,11.02,11.02,1343836,11.03,11.05,11.02,11.02,1343836,0.0,1.0
2025-07-16,11.09,11.1,11.02,11.03,1266541,11.09,11.1,11.02,11.03,1266541,0.0,1.0
2025-07-17,11.11,11.16,11.07,11.08,5727161,11.11,11.16,11.07,11.08,5727161,0.0,1.0
2025-07-18,11.11,11.13,11.1,11.13,824736,11.11,11.13,11.1,11.13,824736,0.0,1.0
2025-07-21,11.08,11.14,11.07,11.13,1336714,11.08,11.14,11.07,11.13,1336714,0.0,1.0
2025-07-22,11.09,11.1,11.08,11.09,2389868,11.09,11.1,11.08,11.09,2389868,0.0,1.0
2025-07-23,11.07,11.1,11.07,11.09,1279220,11.07,11.1,11.07,11.09,1279220,0.0,1.0
2025-07-24,11.08,11.1,11.07,11.08,1105380,11.08,11.1,11.07,11.08,1105380,0.0,1.0
2025-07-25,11.08,11.105,11.08,11.09,1878768,11.08,11.105,11.08,11.09,1878768,0.0,1.0
2025-07-28,11.08,11.105,11.08,11.09,2157697,11.08,11.105,11.08,11.09,2157697,0.0,1.0
2025-07-29,11.08,11.09,11.07,11.08,1586560,11.08,11.09,11.07,11.08,1586560,0.0,1.0
2025-07-30,11.07,11.085,11.07,11.07,1386893,11.07,11.085,11.07,11.07,1386893,0.0,1.0
2025-07-31,11.07,11.1,11.07,11.07,2793920,11.07,11.1,11.07,11.07,2793920,0.0,1.0
2025-08-01,11.07,11.1,11.06,11.08,1269525,11.07,11.1,11.06,11.08,1269525,0.0,1.0
2025-08-04,11.07,11.09,11.07,11.07,653916,11.07,11.09,11.07,11.07,653916,0.0,1.0
2025-08-05,11.08,11.09,11.07,11.07,907606,11.08,11.09,11.07,11.07,907606,0.0,1.0
2025-08-06,11.09,11.1,11.07,11.08,2725615,11.09,11.1,11.07,11.08,2725615,0.0,1.0
2025-08-07,11.08,11.09,11.06,11.09,1974271,11.08,11.09,11.06,11.09,1974271,0.0,1.0
2025-08-08,10.9,11.005,10.89,10.93,6310798,10.9,11.005,10.89,10.93,6310798,0.0,1.0
2025-08-11,10.93,10.94,10.9,10.91,1338928,10.93,10.94,10.9,10.91,1338928,0.0,1.0
2025-08-12,10.96,10.97,10.91,10.96,1377275,10.96,10.97,10.91,10.96,1377275,0.0,1.0
2025-08-13,10.98,11.0,10.955,10.99,1872670,10.98,11.0,10.955,10.99,1872670,0.0,1.0
2025-08-14,10.89,10.97,10.87,10.94,3889997,10.89,10.97,10.87,10.94,3889997,0.0,1.0
2025-08-15,10.92,10.93,10.79,10.9,3371724,10.92,10.93,10.79,10.9,3371724,0.0,1.0
2025-08-18,10.93,10.96,10.92,10.92,881440,10.93,10.96,10.92,10.92,881440,0.0,1.0
2025-08-19,10.87,10.945,10.86,10.93,4425077,10.87,10.945,10.86,10.93,4425077,0.0,1.0
2025-08-20,10.87,10.89,10.83,10.89,1851623,10.87,10.89,10.83,10.89,1851623,0.0,1.0
2025-08-21,10.88,10.89,10.84,10.87,913505,10.88,10.89,10.84,10.87,913505,0.0,1.0
2025-08-22,10.87,10.91,10.86,10.88,981760,10.87,10.91,10.86,10.88,981760,0.0,1.0
2025-08-25,10.85,10.87,10.84,10.86,896455,10.85,10.87,10.84,10.86,896455,0.0,1.0
2025-08-26,10.87,10.87,10.83,10.85,1346708,10.87,10.87,10.83,10.85,1346708,0.0,1.0
2025-08-27,10.85,10.88,10.84,10.86,1306956,10.85,10.88,10.84,10.86,1306956,0.0,1.0
2025-08-28,10.84,10.87,10.84,10.86,1149116,10.84,10.87,10.84,10.86,1149116,0.0,1.0
2025-08-29,10.87,10.87,10.84,10.87,595233,10.87,10.87,10.84,10.87,595233,0.0,1.0
2025-09-02,10.87,10.89,10.83,10.85,768113,10.87,10.89,10.83,10.85,768113,0.0,1.0
2025-09-03,10.85,10.905,10.85,10.87,1870996,10.85,10.905,10.85,10.87,1870996,0.0,1.0
2025-09-04,10.85,10.88,10.84,10.86,1675407,10.85,10.88,10.84,10.86,1675407,0.0,1.0
2025-09-05,10.81,10.86,10.785,10.85,4122829,10.81,10.86,10.785,10.85,4122829,0.0,1.0
2025-09-08,10.83,10.83,10.79,10.82,2432346,10.83,10.83,10.79,10.82,2432346,0.0,1.0
2025-09-09,10.81,10.83,10.77,10.81,5734502,10.81,10.83,10.77,10.81,5734502,0.0,1.0
2025-09-10,10.76,10.88,10.75,10.85,1843857,10.76,10.88,10.75,10.85,1843857,0.0,1.0
2025-09-11,10.8,10.85,10.7499,10.76,2695410,10.8,10.85,10.7499,10.76,2695410,0.0,1.0
2025-09-12,10.8,10.83,10.79,10.79,1470248,10.8,10.83,10.79,10.79,1470248,0.0,1.0
2025-09-15,10.83,10.84,10.79,10.8,1579324,10.83,10.84,10.79,10.8,1579324,0.0,1.0
2025-09-16,10.85,10.85,10.81,10.81,678818,10.85,10.85,10.81,10.81,678818,0.0,1.0
2025-09-17,10.84,10.93,10.83,10.86,3728702,10.84,10.93,10.83,10.86,3728702,0.0,1.0
2025-09-18,10.6,10.705,10.6,10.66,7333265,10.6,10.705,10.6,10.66,7333265,0.0,1.0
2025-09-19,10.63,10.655,10.57,10.61,2717577,10.63,10.655,10.57,10.61,2717577,0.0,1.0
2025-09-22,10.59,10.63,10.58,10.61,1776113,10.59,10.63,10.58,10.61,1776113,0.0,1.0
2025-09-23,10.59,10.64,10.56,10.59,2172645,10.59,10.64,10.56,10.59,2172645,0.0,1.0
2025-09-24,10.56,10.62,10.55,10.59,964118,10.56,10.62,10.55,10.59,964118,0.0,1.0
2025-09-25,10.55,10.585,10.55,10.55,1322254,10.55,10.585,10.55,10.55,1322254,0.0,1.0
2025-09-26,10.55,10.575,10.54,10.55,1498212,10.55,10.575,10.54,10.55,1498212,0.0,1.0
2025-09-29,10.6,10.6,10.53,10.55,973489,10.6,10.6,10.53,10.55,973489,0.0,1.0
2025-09-30,10.57,10.61,10.565,10.6,881525,10.57,10.61,10.565,10.6,881525,0.0,1.0
2025-10-01,10.58,10.59,10.545,10.57,497773,10.58,10.59,10.545,10.57,497773,0.0,1.0
2025-10-02,10.6,10.63,10.575,10.61,306899,10.6,10.63,10.575,10.61,306899,0.0,1.0
2025-10-03,10.57,10.63,10.565,10.6,1058406,10.57,10.63,10.565,10.6,1058406,0.0,1.0
2025-10-06,10.6,10.61,10.55,10.58,853970,10.6,10.61,10.55,10.58,853970,0.0,1.0
2025-10-07,10.62,10.635,10.6,10.6,400238,10.62,10.635,10.6,10.6,400238,0.0,1.0
2025-10-08,10.66,10.71,10.625,10.65,872516,10.66,10.71,10.625,10.65,872516,0.0,1.0
2025-10-09,10.61,10.66,10.6,10.64,1754270,10.61,10.66,10.6,10.64,1754270,0.0,1.0
2025-10-10,10.57,10.63,10.55,10.6,1230796,10.57,10.63,10.55,10.6,1230796,0.0,1.0
2025-10-13,10.59,10.61,10.59,10.59,532297,10.59,10.61,10.59,10.59,532297,0.0,1.0
2025-10-14,10.62,10.625,10.57,10.6,332328,10.62,10.625,10.57,10.6,332328,0.0,1.0
2025-10-15,10.65,10.69,10.625,10.63,441471,10.65,10.69,10.625,10.63,441471,0.0,1.0
2025-10-16,10.59,10.64,10.55,10.64,366801,10.59,10.64,10.55,10.64,366801,0.0,1.0
2025-10-17,10.6,10.61,10.5602,10.58,283354,10.6,10.61,10.5602,10.58,283354,0.0,1.0
2025-10-20,10.63,10.63,10.59,10.63,1008740,10.63,10.63,10.59,10.63,1008740,0.0,1.0
2025-10-21,10.64,10.64,10.59,10.62,727725,10.64,10.64,10.59,10.62,727725,0.0,1.0
2025-10-22,10.61,10.64,10.57,10.62,1570155,10.61,10.64,10.57,10.62,1570155,0.0,1.0
2025-10-23,10.56,10.63,10.55,10.61,1053479,10.56,10.63,10.55,10.61,1053479,0.0,1.0
2025-10-24,10.58,10.58,10.55,10.58,203630,10.58,10.58,10.55,10.58,203630,0.0,1.0
2025-10-27,10.59,10.605,10.55,10.59,696268,10.59,10.605,10.55,10.59,696268,0.0,1.0
2025-10-28,10.58,10.61,10.58,10.61,272377,10.58,10.61,10.58,10.61,272377,0.0,1.0
2025-10-29,10.58,10.6,10.55,10.58,456257,10.58,10.6,10.55,10.58,456257,0.0,1.0
2025-10-30,10.56,10.58,10.56,10.57,227723,10.56,10.58,10.56,10.57,227723,0.0,1.0
2025-10-31,10.56,10.57,10.55,10.57,901199,10.56,10.57,10.55,10.57,901199,0.0,1.0
2025-11-03,10.56,10.57,10.55,10.56,426087,10.56,10.57,10.55,10.56,426087,0.0,1.0
2025-11-04,10.56,10.565,10.54,10.56,465819,10.56,10.565,10.54,10.56,465819,0.0,1.0
2025-11-05,10.56,10.57,10.55,10.56,410819,10.56,10.57,10.55,10.56,410819,0.0,1.0
2025-11-06,10.56,10.57,10.535,10.56,675037,10.56,10.57,10.535,10.56,675037,0.0,1.0
2025-11-07,10.55,10.565,10.55,10.55,843001,10.55,10.565,10.55,10.55,843001,0.0,1.0
2025-11-10,10.56,10.57,10.55,10.55,588934,10.56,10.57,10.55,10.55,588934,0.0,1.0
2025-11-11,10.58,10.59,10.55,10.55,1931769,10.58,10.59,10.55,10.55,1931769,0.0,1.0
2025-11-12,10.58,10.6,10.55,10.55,1012843,10.58,10.6,10.55,10.55,1012843,0.0,1.0
2025-11-13,10.55,10.58,10.54,10.58,590806,10.55,10.58,10.54,10.58,590806,0.0,1.0
2025-11-14,10.55,10.56,10.53,10.55,741397,10.55,10.56,10.53,10.55,741397,0.0,1.0
2025-11-17,10.52,10.57,10.51,10.55,802883,10.52,10.57,10.51,10.55,802883,0.0,1.0
2025-11-18,10.7,10.72,10.5,10.52,2185115,10.7,10.72,10.5,10.52,2185115,0.0,1.0
2025-11-19,10.71,10.72,10.68,10.72,853629,10.71,10.72,10.68,10.72,853629,0.0,1.0
2025-11-20,10.58,10.73,10.54,10.71,3085938,10.58,10.73,10.54,10.71,3085938,0.0,1.0
2025-11-21,10.61,10.655,10.545,10.56,621543,10.61,10.655,10.545,10.56,621543,0.0,1.0
2025-11-24,10.59,10.635,10.57,10.61,599154,10.59,10.635,10.57,10.61,599154,0.0,1.0
2025-11-25,10.72,10.745,10.595,10.6,749749,10.72,10.745,10.595,10.6,749749,0.0,1.0
2025-11-26,10.69,10.725,10.68,10.71,595902,10.69,10.725,10.68,10.71,595902,0.0,1.0