date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-08-11,8.25,8.5,8.25,8.5,15300,8.25,8.5,8.25,8.5,15300,0.0,1.0
1997-08-12,7.625,8.25,7.625,8.25,37700,7.625,8.25,7.625,8.25,37700,0.0,1.0
1997-08-13,7.125,7.625,6.625,7.625,718600,7.125,7.625,6.625,7.625,718600,0.0,1.0
1997-08-14,7.0,7.125,7.0,7.0,71900,7.0,7.125,7.0,7.0,71900,0.0,1.0
1997-08-15,7.125,7.125,7.0,7.0,16600,7.125,7.125,7.0,7.0,16600,0.0,1.0
1997-08-18,7.0,7.375,7.0,7.125,71100,7.0,7.375,7.0,7.125,71100,0.0,1.0
1997-08-19,7.0,7.063,7.0,7.0,9900,7.0,7.063,7.0,7.0,9900,0.0,1.0
1997-08-20,7.625,7.625,7.125,7.375,57900,7.625,7.625,7.125,7.375,57900,0.0,1.0
1997-08-21,7.0,7.625,7.0,7.625,10600,7.0,7.625,7.0,7.625,10600,0.0,1.0
1997-08-22,6.875,7.0,6.875,7.0,17900,6.875,7.0,6.875,7.0,17900,0.0,1.0
1997-08-25,6.875,6.875,6.875,6.875,22100,6.875,6.875,6.875,6.875,22100,0.0,1.0
1997-08-26,7.125,7.125,6.875,6.875,24000,7.125,7.125,6.875,6.875,24000,0.0,1.0
1997-08-27,7.0,7.125,6.875,7.125,27800,7.0,7.125,6.875,7.125,27800,0.0,1.0
1997-08-28,6.875,6.875,6.875,6.875,1500,6.875,6.875,6.875,6.875,1500,0.0,1.0
1997-08-29,7.0,7.125,7.0,7.125,26000,7.0,7.125,7.0,7.125,26000,0.0,1.0
1997-09-02,7.25,7.25,6.875,6.875,34000,7.25,7.25,6.875,6.875,34000,0.0,1.0
1997-09-03,7.313,7.375,7.25,7.25,93200,7.313,7.375,7.25,7.25,93200,0.0,1.0
1997-09-04,7.0,7.5,6.875,7.375,335400,7.0,7.5,6.875,7.375,335400,0.0,1.0
1997-09-05,6.813,7.125,6.625,6.875,117400,6.813,7.125,6.625,6.875,117400,0.0,1.0
1997-09-08,6.75,7.0,6.375,7.0,237400,6.75,7.0,6.375,7.0,237400,0.0,1.0
1997-09-09,6.25,6.875,6.25,6.875,49700,6.25,6.875,6.25,6.875,49700,0.0,1.0
1997-09-10,6.813,6.875,6.25,6.25,18600,6.813,6.875,6.25,6.25,18600,0.0,1.0
1997-09-11,6.625,6.813,6.313,6.75,49400,6.625,6.813,6.313,6.75,49400,0.0,1.0
1997-09-12,6.75,6.875,6.5,6.625,81400,6.75,6.875,6.5,6.625,81400,0.0,1.0
1997-09-15,6.625,6.875,6.5,6.625,62300,6.625,6.875,6.5,6.625,62300,0.0,1.0
1997-09-16,6.875,6.938,6.625,6.875,129300,6.875,6.938,6.625,6.875,129300,0.0,1.0
1997-09-17,7.875,8.125,6.75,7.0,327200,7.875,8.125,6.75,7.0,327200,0.0,1.0
1997-09-18,7.875,8.125,7.75,8.125,254800,7.875,8.125,7.75,8.125,254800,0.0,1.0
1997-09-19,7.875,8.375,7.75,8.25,42400,7.875,8.375,7.75,8.25,42400,0.0,1.0
1997-09-22,8.0,8.25,7.875,8.25,43100,8.0,8.25,7.875,8.25,43100,0.0,1.0
1997-09-23,7.625,8.125,7.375,8.0,67000,7.625,8.125,7.375,8.0,67000,0.0,1.0
1997-09-24,7.188,7.5,7.0,7.25,103200,7.188,7.5,7.0,7.25,103200,0.0,1.0
1997-09-25,7.5,7.625,7.0,7.25,30300,7.5,7.625,7.0,7.25,30300,0.0,1.0
1997-09-26,7.875,7.875,7.25,7.875,33400,7.875,7.875,7.25,7.875,33400,0.0,1.0
1997-09-29,8.375,8.375,7.625,8.0,59200,8.375,8.375,7.625,8.0,59200,0.0,1.0
1997-09-30,7.875,8.375,7.625,8.375,232500,7.875,8.375,7.625,8.375,232500,0.0,1.0
1997-10-01,7.75,8.125,7.75,8.0,28700,7.75,8.125,7.75,8.0,28700,0.0,1.0
1997-10-02,8.25,8.5,7.875,8.25,33100,8.25,8.5,7.875,8.25,33100,0.0,1.0
1997-10-03,8.25,8.75,8.25,8.25,88800,8.25,8.75,8.25,8.25,88800,0.0,1.0
1997-10-06,9.125,9.5,8.5,8.75,131900,9.125,9.5,8.5,8.75,131900,0.0,1.0
1997-10-07,9.0,9.125,8.875,9.0,61700,9.0,9.125,8.875,9.0,61700,0.0,1.0
1997-10-08,8.75,9.125,8.375,9.0,45200,8.75,9.125,8.375,9.0,45200,0.0,1.0
1997-10-09,8.375,8.625,8.125,8.625,78700,8.375,8.625,8.125,8.625,78700,0.0,1.0
1997-10-10,8.375,8.375,8.0,8.375,12100,8.375,8.375,8.0,8.375,12100,0.0,1.0
1997-10-13,8.375,8.375,8.25,8.25,5400,8.375,8.375,8.25,8.25,5400,0.0,1.0
1997-10-14,8.313,8.5,8.313,8.313,6100,8.313,8.5,8.313,8.313,6100,0.0,1.0
1997-10-15,8.25,8.5,8.0,8.5,10900,8.25,8.5,8.0,8.5,10900,0.0,1.0
1997-10-16,8.125,8.375,7.75,8.25,16300,8.125,8.375,7.75,8.25,16300,0.0,1.0
1997-10-17,8.0,8.125,7.75,8.0,6000,8.0,8.125,7.75,8.0,6000,0.0,1.0
1997-10-20,8.0,8.0,7.5,8.0,6500,8.0,8.0,7.5,8.0,6500,0.0,1.0
1997-10-21,8.5,8.5,7.5,8.0,22800,8.5,8.5,7.5,8.0,22800,0.0,1.0
1997-10-22,8.5,8.75,8.125,8.75,82400,8.5,8.75,8.125,8.75,82400,0.0,1.0
1997-10-23,8.0,8.5,7.875,8.25,70000,8.0,8.5,7.875,8.25,70000,0.0,1.0
1997-10-24,8.125,8.5,8.0,8.5,25900,8.125,8.5,8.0,8.5,25900,0.0,1.0
1997-10-27,7.375,8.188,7.375,7.375,31600,7.375,8.188,7.375,7.375,31600,0.0,1.0
1997-10-28,7.25,7.75,7.0,7.25,14300,7.25,7.75,7.0,7.25,14300,0.0,1.0
1997-10-29,7.125,7.5,7.125,7.25,78900,7.125,7.5,7.125,7.25,78900,0.0,1.0
1997-10-30,7.0,7.25,7.0,7.125,34400,7.0,7.25,7.0,7.125,34400,0.0,1.0
1997-10-31,7.0,7.063,6.938,7.063,59000,7.0,7.063,6.938,7.063,59000,0.0,1.0
1997-11-03,7.25,7.25,7.0,7.0,4700,7.25,7.25,7.0,7.0,4700,0.0,1.0
1997-11-04,7.25,7.25,7.125,7.25,12900,7.25,7.25,7.125,7.25,12900,0.0,1.0
1997-11-05,7.75,7.875,7.25,7.25,88300,7.75,7.875,7.25,7.25,88300,0.0,1.0
1997-11-06,7.531,7.875,7.531,7.875,60700,7.531,7.875,7.531,7.875,60700,0.0,1.0
1997-11-07,7.625,7.75,7.25,7.375,46400,7.625,7.75,7.25,7.375,46400,0.0,1.0
1997-11-10,7.625,7.75,7.5,7.625,48900,7.625,7.75,7.5,7.625,48900,0.0,1.0
1997-11-11,7.125,7.75,7.125,7.75,23500,7.125,7.75,7.125,7.75,23500,0.0,1.0
1997-11-12,6.875,7.438,6.875,7.438,19600,6.875,7.438,6.875,7.438,19600,0.0,1.0
1997-11-13,7.063,7.25,6.938,7.188,8600,7.063,7.25,6.938,7.188,8600,0.0,1.0
1997-11-14,7.25,7.25,7.0,7.25,75800,7.25,7.25,7.0,7.25,75800,0.0,1.0
1997-11-17,7.063,7.25,6.938,7.25,25400,7.063,7.25,6.938,7.25,25400,0.0,1.0
1997-11-18,7.0,7.25,7.0,7.25,37500,7.0,7.25,7.0,7.25,37500,0.0,1.0
1997-11-19,7.063,7.188,6.875,7.188,29100,7.063,7.188,6.875,7.188,29100,0.0,1.0
1997-11-20,6.75,6.813,6.75,6.813,10600,6.75,6.813,6.75,6.813,10600,0.0,1.0
1997-11-21,6.75,7.0,6.688,7.0,17300,6.75,7.0,6.688,7.0,17300,0.0,1.0
1997-11-24,6.75,7.0,6.688,7.0,44200,6.75,7.0,6.688,7.0,44200,0.0,1.0
1997-11-25,6.688,6.938,6.688,6.688,9200,6.688,6.938,6.688,6.688,9200,0.0,1.0
1997-11-26,7.25,7.25,6.75,6.75,123400,7.25,7.25,6.75,6.75,123400,0.0,1.0
1997-11-28,6.813,7.25,6.75,7.25,34600,6.813,7.25,6.75,7.25,34600,0.0,1.0
1997-12-01,7.0,7.25,6.625,7.25,304100,7.0,7.25,6.625,7.25,304100,0.0,1.0
1997-12-02,7.063,7.125,6.875,7.0,77700,7.063,7.125,6.875,7.0,77700,0.0,1.0
1997-12-03,7.063,7.125,6.938,7.125,131700,7.063,7.125,6.938,7.125,131700,0.0,1.0
1997-12-04,7.188,7.25,6.875,6.938,269600,7.188,7.25,6.875,6.938,269600,0.0,1.0
1997-12-05,7.5,7.875,7.0,7.25,146600,7.5,7.875,7.0,7.25,146600,0.0,1.0
1997-12-08,7.375,7.875,7.125,7.875,42400,7.375,7.875,7.125,7.875,42400,0.0,1.0
1997-12-09,7.125,7.375,7.125,7.125,18000,7.125,7.375,7.125,7.125,18000,0.0,1.0
1997-12-10,7.188,7.375,7.188,7.188,21300,7.188,7.375,7.188,7.188,21300,0.0,1.0
1997-12-11,7.625,7.625,7.125,7.188,43900,7.625,7.625,7.125,7.188,43900,0.0,1.0
1997-12-12,7.5,7.625,7.375,7.625,11500,7.5,7.625,7.375,7.625,11500,0.0,1.0
1997-12-15,7.125,7.5,7.125,7.5,18400,7.125,7.5,7.125,7.5,18400,0.0,1.0
1997-12-16,7.125,7.375,7.0,7.375,22900,7.125,7.375,7.0,7.375,22900,0.0,1.0
1997-12-17,7.125,7.375,7.125,7.375,20800,7.125,7.375,7.125,7.375,20800,0.0,1.0
1997-12-18,7.0,7.375,7.0,7.125,7500,7.0,7.375,7.0,7.125,7500,0.0,1.0
1997-12-19,6.625,7.0,6.625,7.0,28700,6.625,7.0,6.625,7.0,28700,0.0,1.0
1997-12-22,7.25,7.25,6.625,7.125,16500,7.25,7.25,6.625,7.125,16500,0.0,1.0
1997-12-23,7.125,7.125,7.0,7.063,17200,7.125,7.125,7.0,7.063,17200,0.0,1.0
1997-12-24,6.875,7.125,6.875,7.125,3000,6.875,7.125,6.875,7.125,3000,0.0,1.0
1997-12-26,6.813,7.0,6.75,6.875,7500,6.813,7.0,6.75,6.875,7500,0.0,1.0
1997-12-29,6.813,7.125,6.813,6.813,9200,6.813,7.125,6.813,6.813,9200,0.0,1.0
1997-12-30,7.375,7.375,6.875,7.25,3000,7.375,7.375,6.875,7.25,3000,0.0,1.0
1997-12-31,7.0,7.375,6.813,7.375,17000,7.0,7.375,6.813,7.375,17000,0.0,1.0
1998-01-02,7.25,7.25,7.0,7.25,5200,7.25,7.25,7.0,7.25,5200,0.0,1.0
1998-01-05,7.25,7.25,7.0,7.25,12000,7.25,7.25,7.0,7.25,12000,0.0,1.0
1998-01-06,7.0,7.25,7.0,7.125,3900,7.0,7.25,7.0,7.125,3900,0.0,1.0
1998-01-07,7.0,7.25,6.75,7.0,18800,7.0,7.25,6.75,7.0,18800,0.0,1.0
1998-01-08,6.813,7.125,6.813,7.125,12500,6.813,7.125,6.813,7.125,12500,0.0,1.0
1998-01-09,6.875,7.25,6.813,7.25,34300,6.875,7.25,6.813,7.25,34300,0.0,1.0
1998-01-12,7.25,7.25,6.75,6.75,7800,7.25,7.25,6.75,6.75,7800,0.0,1.0
1998-01-13,7.0,7.25,6.75,7.0,12800,7.0,7.25,6.75,7.0,12800,0.0,1.0
1998-01-14,6.75,7.25,6.75,7.25,42300,6.75,7.25,6.75,7.25,42300,0.0,1.0
1998-01-15,6.875,7.0,6.75,6.75,49000,6.875,7.0,6.75,6.75,49000,0.0,1.0
1998-01-16,6.875,7.0,6.625,7.0,13300,6.875,7.0,6.625,7.0,13300,0.0,1.0
1998-01-20,6.75,6.75,6.5,6.75,14400,6.75,6.75,6.5,6.75,14400,0.0,1.0
1998-01-21,6.75,7.0,6.75,6.75,3300,6.75,7.0,6.75,6.75,3300,0.0,1.0
1998-01-22,6.625,7.0,6.625,7.0,12500,6.625,7.0,6.625,7.0,12500,0.0,1.0
1998-01-23,6.625,6.813,6.563,6.563,9300,6.625,6.813,6.563,6.563,9300,0.0,1.0
1998-01-26,6.5,6.75,6.25,6.5,82500,6.5,6.75,6.25,6.5,82500,0.0,1.0
1998-01-27,6.313,6.625,6.25,6.625,49300,6.313,6.625,6.25,6.625,49300,0.0,1.0
1998-01-28,6.25,6.438,6.25,6.25,35500,6.25,6.438,6.25,6.25,35500,0.0,1.0
1998-01-29,6.375,6.875,6.125,6.75,33200,6.375,6.875,6.125,6.75,33200,0.0,1.0
1998-01-30,6.25,6.875,6.25,6.5,36900,6.25,6.875,6.25,6.5,36900,0.0,1.0
1998-02-02,6.375,6.75,6.313,6.625,62600,6.375,6.75,6.313,6.625,62600,0.0,1.0
1998-02-03,6.25,6.5,6.25,6.25,3000,6.25,6.5,6.25,6.25,3000,0.0,1.0
1998-02-04,6.625,6.875,6.25,6.5,170100,6.625,6.875,6.25,6.5,170100,0.0,1.0
1998-02-05,6.5,7.0,6.25,7.0,120900,6.5,7.0,6.25,7.0,120900,0.0,1.0
1998-02-06,6.375,6.5,6.125,6.5,42900,6.375,6.5,6.125,6.5,42900,0.0,1.0
1998-02-09,6.313,6.5,6.313,6.5,22700,6.313,6.5,6.313,6.5,22700,0.0,1.0
1998-02-10,6.438,6.5,6.313,6.313,69600,6.438,6.5,6.313,6.313,69600,0.0,1.0
1998-02-11,6.25,6.5,6.25,6.5,25100,6.25,6.5,6.25,6.5,25100,0.0,1.0
1998-02-12,6.375,6.438,6.25,6.25,15000,6.375,6.438,6.25,6.25,15000,0.0,1.0
1998-02-13,6.375,6.438,6.25,6.438,18800,6.375,6.438,6.25,6.438,18800,0.0,1.0
1998-02-17,6.313,6.438,6.313,6.438,25000,6.313,6.438,6.313,6.438,25000,0.0,1.0
1998-02-18,6.438,6.563,6.438,6.5,8500,6.438,6.563,6.438,6.5,8500,0.0,1.0
1998-02-19,6.438,6.75,6.375,6.375,57100,6.438,6.75,6.375,6.375,57100,0.0,1.0
1998-02-20,6.0,6.688,6.0,6.563,98300,6.0,6.688,6.0,6.563,98300,0.0,1.0
1998-02-23,6.0,6.25,5.125,6.25,147200,6.0,6.25,5.125,6.25,147200,0.0,1.0
1998-02-24,6.0,6.25,5.625,6.0,63800,6.0,6.25,5.625,6.0,63800,0.0,1.0
1998-02-25,6.438,6.438,6.0,6.0,902900,6.438,6.438,6.0,6.0,902900,0.0,1.0
1998-02-26,5.938,6.375,5.75,6.375,422600,5.938,6.375,5.75,6.375,422600,0.0,1.0
1998-02-27,6.0,6.0,5.75,6.0,40800,6.0,6.0,5.75,6.0,40800,0.0,1.0
1998-03-02,5.625,6.0,5.25,6.0,205800,5.625,6.0,5.25,6.0,205800,0.0,1.0
1998-03-03,5.625,5.625,5.375,5.625,111200,5.625,5.625,5.375,5.625,111200,0.0,1.0
1998-03-04,6.125,6.125,5.625,5.625,102500,6.125,6.125,5.625,5.625,102500,0.0,1.0
1998-03-05,6.0,6.125,5.938,5.938,27500,6.0,6.125,5.938,5.938,27500,0.0,1.0
1998-03-06,5.813,6.063,5.813,6.063,13400,5.813,6.063,5.813,6.063,13400,0.0,1.0
1998-03-09,5.75,6.0,5.75,6.0,52600,5.75,6.0,5.75,6.0,52600,0.0,1.0
1998-03-10,6.0,6.0,5.688,6.0,15100,6.0,6.0,5.688,6.0,15100,0.0,1.0
1998-03-11,6.0,6.063,5.875,5.938,157500,6.0,6.063,5.875,5.938,157500,0.0,1.0
1998-03-12,6.063,6.063,5.938,5.938,1540300,6.063,6.063,5.938,5.938,1540300,0.0,1.0
1998-03-13,6.938,7.0,6.0,6.063,121200,6.938,7.0,6.0,6.063,121200,0.0,1.0
1998-03-16,6.75,7.0,6.5,6.625,104800,6.75,7.0,6.5,6.625,104800,0.0,1.0
1998-03-17,6.75,6.875,6.5,6.75,25900,6.75,6.875,6.5,6.75,25900,0.0,1.0
1998-03-18,6.813,6.875,6.75,6.875,25200,6.813,6.875,6.75,6.875,25200,0.0,1.0
1998-03-19,6.75,6.875,6.625,6.875,109100,6.75,6.875,6.625,6.875,109100,0.0,1.0
1998-03-20,7.0,7.125,6.688,6.813,132600,7.0,7.125,6.688,6.813,132600,0.0,1.0
1998-03-23,7.0,7.031,6.75,7.0,47700,7.0,7.031,6.75,7.0,47700,0.0,1.0
1998-03-24,6.625,7.0,6.625,7.0,17800,6.625,7.0,6.625,7.0,17800,0.0,1.0
1998-03-25,6.625,6.875,6.25,6.875,19800,6.625,6.875,6.25,6.875,19800,0.0,1.0
1998-03-26,6.5,6.75,6.25,6.563,14600,6.5,6.75,6.25,6.563,14600,0.0,1.0
1998-03-27,6.563,6.625,6.375,6.625,4500,6.563,6.625,6.375,6.625,4500,0.0,1.0
1998-03-30,6.25,6.5,6.0,6.5,11300,6.25,6.5,6.0,6.5,11300,0.0,1.0
1998-03-31,6.5,6.625,6.25,6.5,9700,6.5,6.625,6.25,6.5,9700,0.0,1.0
1998-04-01,6.188,6.313,6.125,6.125,8800,6.188,6.313,6.125,6.125,8800,0.0,1.0
1998-04-02,6.25,6.625,6.25,6.25,7300,6.25,6.625,6.25,6.25,7300,0.0,1.0
1998-04-03,6.438,6.438,6.375,6.375,5100,6.438,6.438,6.375,6.375,5100,0.0,1.0
1998-04-06,6.75,7.0,6.5,6.625,646600,6.75,7.0,6.5,6.625,646600,0.0,1.0
1998-04-07,6.5,6.875,6.5,6.75,42000,6.5,6.875,6.5,6.75,42000,0.0,1.0
1998-04-08,6.625,6.813,6.5,6.813,13900,6.625,6.813,6.5,6.813,13900,0.0,1.0
1998-04-09,6.375,6.813,6.375,6.813,27000,6.375,6.813,6.375,6.813,27000,0.0,1.0
1998-04-13,6.625,6.625,6.25,6.625,35100,6.625,6.625,6.25,6.625,35100,0.0,1.0
1998-04-14,6.625,6.625,6.375,6.375,3200,6.625,6.625,6.375,6.375,3200,0.0,1.0
1998-04-15,6.125,6.5,6.0,6.375,43300,6.125,6.5,6.0,6.375,43300,0.0,1.0
1998-04-16,6.0,6.125,6.0,6.0,12400,6.0,6.125,6.0,6.0,12400,0.0,1.0
1998-04-17,6.25,6.25,6.0,6.0,15300,6.25,6.25,6.0,6.0,15300,0.0,1.0
1998-04-20,6.5,6.5,6.25,6.375,75700,6.5,6.5,6.25,6.375,75700,0.0,1.0
1998-04-21,6.375,6.5,6.125,6.375,75700,6.375,6.5,6.125,6.375,75700,0.0,1.0
1998-04-22,5.875,6.5,5.75,5.875,38100,5.875,6.5,5.75,5.875,38100,0.0,1.0
1998-04-23,5.875,6.125,5.875,5.875,26100,5.875,6.125,5.875,5.875,26100,0.0,1.0
1998-04-24,5.625,6.063,5.5,6.063,36900,5.625,6.063,5.5,6.063,36900,0.0,1.0
1998-04-27,5.0,5.75,4.75,5.75,43800,5.0,5.75,4.75,5.75,43800,0.0,1.0
1998-04-28,5.25,5.25,4.875,5.0,55400,5.25,5.25,4.875,5.0,55400,0.0,1.0
1998-04-29,5.5,5.5,4.875,5.25,57900,5.5,5.5,4.875,5.25,57900,0.0,1.0
1998-04-30,5.563,6.0,5.5,5.5,39400,5.563,6.0,5.5,5.5,39400,0.0,1.0
1998-05-01,5.688,5.813,5.625,5.625,14200,5.688,5.813,5.625,5.625,14200,0.0,1.0
1998-05-04,5.563,5.875,5.5,5.563,58300,5.563,5.875,5.5,5.563,58300,0.0,1.0
1998-05-05,5.5,5.75,5.5,5.75,54800,5.5,5.75,5.5,5.75,54800,0.0,1.0
1998-05-06,5.563,5.875,5.563,5.625,18400,5.563,5.875,5.563,5.625,18400,0.0,1.0
1998-05-07,5.5,5.5,5.5,5.5,16600,5.5,5.5,5.5,5.5,16600,0.0,1.0
1998-05-08,5.375,5.375,5.375,5.375,5400,5.375,5.375,5.375,5.375,5400,0.0,1.0
1998-05-11,5.75,5.75,5.625,5.625,8500,5.75,5.75,5.625,5.625,8500,0.0,1.0
1998-05-12,5.531,5.688,5.5,5.5,57300,5.531,5.688,5.5,5.5,57300,0.0,1.0
1998-05-13,5.625,5.625,5.5,5.625,4400,5.625,5.625,5.5,5.625,4400,0.0,1.0
1998-05-14,5.563,5.625,5.563,5.625,1500,5.563,5.625,5.563,5.625,1500,0.0,1.0
1998-05-15,5.5,5.625,5.5,5.563,71900,5.5,5.625,5.5,5.563,71900,0.0,1.0
1998-05-18,5.5,5.5,5.313,5.438,60700,5.5,5.5,5.313,5.438,60700,0.0,1.0
1998-05-19,5.313,5.375,5.125,5.313,70100,5.313,5.375,5.125,5.313,70100,0.0,1.0
1998-05-20,5.313,5.313,5.313,5.313,8000,5.313,5.313,5.313,5.313,8000,0.0,1.0
1998-05-21,5.375,5.375,5.125,5.125,10700,5.375,5.375,5.125,5.125,10700,0.0,1.0
1998-05-22,5.25,5.375,5.125,5.125,15100,5.25,5.375,5.125,5.125,15100,0.0,1.0
1998-05-26,5.375,5.5,5.125,5.5,36300,5.375,5.5,5.125,5.5,36300,0.0,1.0
1998-05-27,4.688,5.5,4.688,5.0,18500,4.688,5.5,4.688,5.0,18500,0.0,1.0
1998-05-28,5.25,5.25,4.969,5.063,9200,5.25,5.25,4.969,5.063,9200,0.0,1.0
1998-05-29,5.125,5.25,5.0,5.25,21200,5.125,5.25,5.0,5.25,21200,0.0,1.0
1998-06-01,5.25,5.25,5.125,5.25,29300,5.25,5.25,5.125,5.25,29300,0.0,1.0
1998-06-02,5.25,5.25,5.125,5.125,14000,5.25,5.25,5.125,5.125,14000,0.0,1.0
1998-06-03,4.875,5.25,4.813,5.125,16000,4.875,5.25,4.813,5.125,16000,0.0,1.0
1998-06-04,4.938,5.0,4.875,5.0,10200,4.938,5.0,4.875,5.0,10200,0.0,1.0
1998-06-05,4.938,4.938,4.938,4.938,0,4.938,4.938,4.938,4.938,0,0.0,1.0
1998-06-08,5.0,5.0,4.875,5.0,30400,5.0,5.0,4.875,5.0,30400,0.0,1.0
1998-06-09,5.063,5.125,4.938,4.938,74900,5.063,5.125,4.938,4.938,74900,0.0,1.0
1998-06-10,5.063,5.063,5.063,5.063,218000,5.063,5.063,5.063,5.063,218000,0.0,1.0
1998-06-11,5.0,5.125,5.0,5.0,52900,5.0,5.125,5.0,5.0,52900,0.0,1.0
1998-06-12,5.125,5.125,5.0,5.0,7500,5.125,5.125,5.0,5.0,7500,0.0,1.0
1998-06-15,5.063,5.125,5.0,5.0,11000,5.063,5.125,5.0,5.0,11000,0.0,1.0
1998-06-16,5.125,5.125,4.938,4.938,15700,5.125,5.125,4.938,4.938,15700,0.0,1.0
1998-06-17,4.938,5.063,4.938,4.938,7900,4.938,5.063,4.938,4.938,7900,0.0,1.0
1998-06-18,5.0,5.0,5.0,5.0,10000,5.0,5.0,5.0,5.0,10000,0.0,1.0
1998-06-19,4.938,5.125,4.938,5.0,22100,4.938,5.125,4.938,5.0,22100,0.0,1.0
1998-06-22,4.938,5.0,4.938,5.0,2300,4.938,5.0,4.938,5.0,2300,0.0,1.0
1998-06-23,4.938,5.25,4.938,4.938,13500,4.938,5.25,4.938,4.938,13500,0.0,1.0
1998-06-24,4.938,4.938,4.938,4.938,13500,4.938,4.938,4.938,4.938,13500,0.0,1.0
1998-06-25,4.938,4.938,4.938,4.938,10800,4.938,4.938,4.938,4.938,10800,0.0,1.0
1998-06-26,4.938,4.938,4.938,4.938,8900,4.938,4.938,4.938,4.938,8900,0.0,1.0
1998-06-29,4.938,5.25,4.938,5.25,5200,4.938,5.25,4.938,5.25,5200,0.0,1.0
1998-06-30,4.688,5.0,4.5,4.938,62000,4.688,5.0,4.5,4.938,62000,0.0,1.0
1998-07-01,4.625,4.875,4.563,4.625,26900,4.625,4.875,4.563,4.625,26900,0.0,1.0
1998-07-02,4.75,4.75,4.5,4.5,14200,4.75,4.75,4.5,4.5,14200,0.0,1.0
1998-07-06,4.625,5.0,4.5,4.5,17400,4.625,5.0,4.5,4.5,17400,0.0,1.0
1998-07-07,4.375,4.75,4.375,4.625,22700,4.375,4.75,4.375,4.625,22700,0.0,1.0
1998-07-08,4.313,4.5,4.25,4.25,46100,4.313,4.5,4.25,4.25,46100,0.0,1.0
1998-07-09,4.25,4.375,4.25,4.25,77000,4.25,4.375,4.25,4.25,77000,0.0,1.0
1998-07-10,4.375,4.5,4.25,4.5,2900,4.375,4.5,4.25,4.5,2900,0.0,1.0
1998-07-13,3.75,4.25,3.75,4.25,81400,3.75,4.25,3.75,4.25,81400,0.0,1.0
1998-07-14,3.875,3.875,3.75,3.75,276200,3.875,3.875,3.75,3.75,276200,0.0,1.0
1998-07-15,4.0,4.125,4.0,4.0,48400,4.0,4.125,4.0,4.0,48400,0.0,1.0
1998-07-16,4.25,4.25,4.25,4.25,6500,4.25,4.25,4.25,4.25,6500,0.0,1.0
1998-07-17,4.25,4.375,4.25,4.375,9400,4.25,4.375,4.25,4.375,9400,0.0,1.0
1998-07-20,4.375,4.5,4.25,4.375,16000,4.375,4.5,4.25,4.375,16000,0.0,1.0
1998-07-21,4.125,4.375,4.0,4.375,12600,4.125,4.375,4.0,4.375,12600,0.0,1.0
1998-07-22,4.125,4.25,4.0,4.25,16400,4.125,4.25,4.0,4.25,16400,0.0,1.0
1998-07-23,4.188,4.188,4.125,4.125,672800,4.188,4.188,4.125,4.125,672800,0.0,1.0
1998-07-24,4.25,4.25,4.125,4.25,5900,4.25,4.25,4.125,4.25,5900,0.0,1.0
1998-07-27,4.125,4.125,4.125,4.125,102000,4.125,4.125,4.125,4.125,102000,0.0,1.0
1998-07-28,4.125,4.125,4.125,4.125,4000,4.125,4.125,4.125,4.125,4000,0.0,1.0
1998-07-29,4.25,4.25,4.25,4.25,13000,4.25,4.25,4.25,4.25,13000,0.0,1.0
1998-07-30,4.0,4.25,4.0,4.125,48400,4.0,4.25,4.0,4.125,48400,0.0,1.0
1998-07-31,4.125,4.25,4.063,4.25,5600,4.125,4.25,4.063,4.25,5600,0.0,1.0
1998-08-03,4.25,4.25,4.125,4.125,4500,4.25,4.25,4.125,4.125,4500,0.0,1.0
1998-08-04,4.0,4.125,4.0,4.125,186700,4.0,4.125,4.0,4.125,186700,0.0,1.0
1998-08-05,3.75,4.0,3.75,3.875,309500,3.75,4.0,3.75,3.875,309500,0.0,1.0
1998-08-06,3.875,3.875,3.75,3.75,9800,3.875,3.875,3.75,3.75,9800,0.0,1.0
1998-08-07,3.75,3.75,3.75,3.75,5300,3.75,3.75,3.75,3.75,5300,0.0,1.0
1998-08-10,3.75,3.75,3.75,3.75,2000,3.75,3.75,3.75,3.75,2000,0.0,1.0
1998-08-11,3.625,3.938,3.5,3.938,416000,3.625,3.938,3.5,3.938,416000,0.0,1.0
1998-08-12,3.625,3.938,3.5,3.938,35900,3.625,3.938,3.5,3.938,35900,0.0,1.0
1998-08-13,3.688,3.688,3.625,3.625,4800,3.688,3.688,3.625,3.625,4800,0.0,1.0
1998-08-14,3.625,3.625,3.625,3.625,1700,3.625,3.625,3.625,3.625,1700,0.0,1.0
1998-08-17,3.625,3.75,3.625,3.75,5100,3.625,3.75,3.625,3.75,5100,0.0,1.0
1998-08-18,3.5,3.5,3.5,3.5,1900,3.5,3.5,3.5,3.5,1900,0.0,1.0
1998-08-19,3.25,3.313,2.75,3.313,18800,3.25,3.313,2.75,3.313,18800,0.0,1.0
1998-08-20,2.875,3.063,2.875,3.0,9900,2.875,3.063,2.875,3.0,9900,0.0,1.0
1998-08-21,2.5,3.0,2.0,2.875,78100,2.5,3.0,2.0,2.875,78100,0.0,1.0
1998-08-24,4.125,4.25,2.688,2.875,98000,4.125,4.25,2.688,2.875,98000,0.0,1.0
1998-08-25,3.75,4.125,3.25,3.938,29000,3.75,4.125,3.25,3.938,29000,0.0,1.0
1998-08-26,3.625,3.625,3.25,3.5,46000,3.625,3.625,3.25,3.5,46000,0.0,1.0
1998-08-27,3.5,3.75,3.375,3.375,16400,3.5,3.75,3.375,3.375,16400,0.0,1.0
1998-08-28,3.375,3.375,3.375,3.375,5200,3.375,3.375,3.375,3.375,5200,0.0,1.0
1998-08-31,2.75,3.375,2.75,3.375,18800,2.75,3.375,2.75,3.375,18800,0.0,1.0
1998-09-01,3.25,3.25,2.5,2.563,35900,3.25,3.25,2.5,2.563,35900,0.0,1.0
1998-09-02,3.375,3.375,2.75,2.75,19900,3.375,3.375,2.75,2.75,19900,0.0,1.0
1998-09-03,2.5,3.375,2.5,3.375,30000,2.5,3.375,2.5,3.375,30000,0.0,1.0
1998-09-04,2.5,2.75,2.438,2.75,100300,2.5,2.75,2.438,2.75,100300,0.0,1.0
1998-09-08,2.625,2.625,2.375,2.563,19800,2.625,2.625,2.375,2.563,19800,0.0,1.0
1998-09-09,2.875,2.875,2.375,2.5,143200,2.875,2.875,2.375,2.5,143200,0.0,1.0
1998-09-10,2.563,2.875,2.5,2.625,40700,2.563,2.875,2.5,2.625,40700,0.0,1.0
1998-09-11,2.625,2.75,2.563,2.688,18900,2.625,2.75,2.563,2.688,18900,0.0,1.0
1998-09-14,2.813,2.813,2.563,2.75,92000,2.813,2.813,2.563,2.75,92000,0.0,1.0
1998-09-15,2.563,2.75,2.5,2.75,107000,2.563,2.75,2.5,2.75,107000,0.0,1.0
1998-09-16,2.75,2.75,2.5,2.5,376200,2.75,2.75,2.5,2.5,376200,0.0,1.0
1998-09-17,2.5,2.5,2.5,2.5,3500,2.5,2.5,2.5,2.5,3500,0.0,1.0
1998-09-18,2.75,2.75,2.5,2.5,4800,2.75,2.75,2.5,2.5,4800,0.0,1.0
1998-09-21,2.75,2.75,2.75,2.75,13300,2.75,2.75,2.75,2.75,13300,0.0,1.0
1998-09-22,2.5,2.75,2.375,2.75,79700,2.5,2.75,2.375,2.75,79700,0.0,1.0
1998-09-23,2.438,2.5,2.375,2.5,54700,2.438,2.5,2.375,2.5,54700,0.0,1.0
1998-09-24,2.563,2.625,2.375,2.563,77100,2.563,2.625,2.375,2.563,77100,0.0,1.0
1998-09-25,2.438,2.438,2.375,2.375,3400,2.438,2.438,2.375,2.375,3400,0.0,1.0
1998-09-28,2.375,2.375,2.375,2.375,2100,2.375,2.375,2.375,2.375,2100,0.0,1.0
1998-09-29,2.5,2.563,2.438,2.563,11200,2.5,2.563,2.438,2.563,11200,0.0,1.0
1998-09-30,2.688,2.688,2.5,2.5,3200,2.688,2.688,2.5,2.5,3200,0.0,1.0
1998-10-01,2.125,2.5,1.875,2.375,129900,2.125,2.5,1.875,2.375,129900,0.0,1.0
1998-10-02,2.0,2.125,2.0,2.125,8500,2.0,2.125,2.0,2.125,8500,0.0,1.0
1998-10-05,1.875,2.125,1.875,2.125,41400,1.875,2.125,1.875,2.125,41400,0.0,1.0
1998-10-06,2.063,2.125,2.0,2.0,54000,2.063,2.125,2.0,2.0,54000,0.0,1.0
1998-10-07,1.688,2.0,1.375,1.563,139800,1.688,2.0,1.375,1.563,139800,0.0,1.0
1998-10-08,1.75,1.75,1.625,1.75,71200,1.75,1.75,1.625,1.75,71200,0.0,1.0
1998-10-09,1.625,1.875,1.625,1.625,94500,1.625,1.875,1.625,1.625,94500,0.0,1.0
1998-10-12,1.625,1.625,1.625,1.625,3700,1.625,1.625,1.625,1.625,3700,0.0,1.0
1998-10-13,1.75,1.75,1.625,1.75,23100,1.75,1.75,1.625,1.75,23100,0.0,1.0
1998-10-14,1.688,1.75,1.625,1.75,6800,1.688,1.75,1.625,1.75,6800,0.0,1.0
1998-10-15,1.625,1.625,1.625,1.625,1100,1.625,1.625,1.625,1.625,1100,0.0,1.0
1998-10-16,1.625,1.875,1.625,1.625,5200,1.625,1.875,1.625,1.625,5200,0.0,1.0
1998-10-19,1.75,1.75,1.625,1.625,20000,1.75,1.75,1.625,1.625,20000,0.0,1.0
1998-10-20,1.625,1.75,1.625,1.625,70300,1.625,1.75,1.625,1.625,70300,0.0,1.0
1998-10-21,1.625,1.875,1.625,1.75,16800,1.625,1.875,1.625,1.75,16800,0.0,1.0
1998-10-22,1.625,1.625,1.625,1.625,2600,1.625,1.625,1.625,1.625,2600,0.0,1.0
1998-10-23,1.625,1.75,1.625,1.75,8000,1.625,1.75,1.625,1.75,8000,0.0,1.0
1998-10-26,1.75,1.75,1.625,1.625,20000,1.75,1.75,1.625,1.625,20000,0.0,1.0
1998-10-27,1.625,1.625,1.625,1.625,21400,1.625,1.625,1.625,1.625,21400,0.0,1.0
1998-10-28,1.75,1.75,1.656,1.688,75000,1.75,1.75,1.656,1.688,75000,0.0,1.0
1998-10-29,1.875,1.938,1.688,1.75,26800,1.875,1.938,1.688,1.75,26800,0.0,1.0
1998-10-30,2.0,2.0,1.813,2.0,41900,2.0,2.0,1.813,2.0,41900,0.0,1.0
1998-11-02,2.063,2.063,2.063,2.063,3000,2.063,2.063,2.063,2.063,3000,0.0,1.0
1998-11-03,2.0,2.125,1.875,2.0,62700,2.0,2.125,1.875,2.0,62700,0.0,1.0
1998-11-04,2.125,2.125,1.938,2.063,4900,2.125,2.125,1.938,2.063,4900,0.0,1.0
1998-11-05,2.438,2.563,2.063,2.063,171100,2.438,2.563,2.063,2.063,171100,0.0,1.0
1998-11-06,2.656,2.656,2.406,2.406,14900,2.656,2.656,2.406,2.406,14900,0.0,1.0
1998-11-09,2.625,2.75,2.625,2.75,29300,2.625,2.75,2.625,2.75,29300,0.0,1.0
1998-11-10,2.625,2.875,2.625,2.813,25300,2.625,2.875,2.625,2.813,25300,0.0,1.0
1998-11-11,2.625,2.75,2.625,2.625,141900,2.625,2.75,2.625,2.625,141900,0.0,1.0
1998-11-12,2.563,2.625,2.563,2.563,16300,2.563,2.625,2.563,2.563,16300,0.0,1.0
1998-11-13,2.563,2.688,2.5,2.688,37000,2.563,2.688,2.5,2.688,37000,0.0,1.0
1998-11-16,2.25,2.375,2.25,2.375,9700,2.25,2.375,2.25,2.375,9700,0.0,1.0
1998-11-17,2.0,2.25,2.0,2.25,17500,2.0,2.25,2.0,2.25,17500,0.0,1.0
1998-11-18,2.125,2.375,2.063,2.125,21100,2.125,2.375,2.063,2.125,21100,0.0,1.0
1998-11-19,2.25,2.25,2.125,2.25,5500,2.25,2.25,2.125,2.25,5500,0.0,1.0
1998-11-20,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1998-11-23,2.125,2.297,2.0,2.297,11000,2.125,2.297,2.0,2.297,11000,0.0,1.0
1998-11-24,1.75,1.75,1.688,1.75,15900,1.75,1.75,1.688,1.75,15900,0.0,1.0
1998-11-25,1.75,1.75,1.75,1.75,15300,1.75,1.75,1.75,1.75,15300,0.0,1.0
1998-11-27,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1998-11-30,1.75,2.0,1.625,2.0,12200,1.75,2.0,1.625,2.0,12200,0.0,1.0
1998-12-01,1.5,1.75,1.438,1.438,44200,1.5,1.75,1.438,1.438,44200,0.0,1.0
1998-12-02,1.688,1.75,1.5,1.5,65400,1.688,1.75,1.5,1.5,65400,0.0,1.0
1998-12-03,1.438,1.625,1.438,1.563,38900,1.438,1.625,1.438,1.563,38900,0.0,1.0
1998-12-04,1.5,1.688,1.438,1.438,103300,1.5,1.688,1.438,1.438,103300,0.0,1.0
1998-12-07,1.563,1.875,1.563,1.656,106600,1.563,1.875,1.563,1.656,106600,0.0,1.0
1998-12-08,1.438,1.75,1.438,1.625,74300,1.438,1.75,1.438,1.625,74300,0.0,1.0
1998-12-09,1.5,1.563,1.469,1.469,13200,1.5,1.563,1.469,1.469,13200,0.0,1.0
1998-12-10,1.5,1.688,1.469,1.469,22600,1.5,1.688,1.469,1.469,22600,0.0,1.0
1998-12-11,1.75,1.75,1.625,1.625,109600,1.75,1.75,1.625,1.625,109600,0.0,1.0
1998-12-14,1.688,1.938,1.531,1.531,131900,1.688,1.938,1.531,1.531,131900,0.0,1.0
1998-12-15,1.469,1.688,1.469,1.625,89500,1.469,1.688,1.469,1.625,89500,0.0,1.0
1998-12-16,1.5,1.5,1.5,1.5,10400,1.5,1.5,1.5,1.5,10400,0.0,1.0
1998-12-17,1.688,1.688,1.5,1.5,27300,1.688,1.688,1.5,1.5,27300,0.0,1.0
1998-12-18,1.75,2.0,1.688,1.688,38600,1.75,2.0,1.688,1.688,38600,0.0,1.0
1998-12-21,1.656,2.0,1.656,1.813,10300,1.656,2.0,1.656,1.813,10300,0.0,1.0
1998-12-22,1.438,1.625,1.438,1.531,64800,1.438,1.625,1.438,1.531,64800,0.0,1.0
1998-12-23,1.438,1.438,1.313,1.438,27400,1.438,1.438,1.313,1.438,27400,0.0,1.0
1998-12-24,1.375,1.375,1.375,1.375,1400,1.375,1.375,1.375,1.375,1400,0.0,1.0
1998-12-28,1.438,1.688,1.375,1.375,27000,1.438,1.688,1.375,1.375,27000,0.0,1.0
1998-12-29,1.313,1.5,1.313,1.375,39100,1.313,1.5,1.313,1.375,39100,0.0,1.0
1998-12-30,1.313,1.438,1.313,1.313,22000,1.313,1.438,1.313,1.313,22000,0.0,1.0
1998-12-31,1.313,1.5,1.313,1.375,43200,1.313,1.5,1.313,1.375,43200,0.0,1.0
1999-01-04,1.313,1.313,1.313,1.313,500,1.313,1.313,1.313,1.313,500,0.0,1.0
1999-01-05,1.438,1.5,1.438,1.5,9200,1.438,1.5,1.438,1.5,9200,0.0,1.0
1999-01-06,1.313,1.5,1.313,1.5,41000,1.313,1.5,1.313,1.5,41000,0.0,1.0
1999-01-07,1.5,1.5,1.375,1.375,29000,1.5,1.5,1.375,1.375,29000,0.0,1.0
1999-01-08,1.438,1.438,1.438,1.438,2000,1.438,1.438,1.438,1.438,2000,0.0,1.0
1999-01-11,1.719,1.719,1.5,1.5,21700,1.719,1.719,1.5,1.5,21700,0.0,1.0
1999-01-12,2.0,2.219,1.75,1.75,87100,2.0,2.219,1.75,1.75,87100,0.0,1.0
1999-01-13,2.375,2.656,2.125,2.125,68000,2.375,2.656,2.125,2.125,68000,0.0,1.0
1999-01-14,2.125,2.375,2.125,2.375,6500,2.125,2.375,2.125,2.375,6500,0.0,1.0
1999-01-15,2.313,2.5,2.313,2.344,13300,2.313,2.5,2.313,2.344,13300,0.0,1.0
1999-01-19,2.375,2.5,2.25,2.5,4100,2.375,2.5,2.25,2.5,4100,0.0,1.0
1999-01-20,2.25,2.375,2.25,2.375,4700,2.25,2.375,2.25,2.375,4700,0.0,1.0
1999-01-21,2.0,2.375,2.0,2.375,5900,2.0,2.375,2.0,2.375,5900,0.0,1.0
1999-01-22,2.25,2.438,2.0,2.438,11200,2.25,2.438,2.0,2.438,11200,0.0,1.0
1999-01-25,2.125,2.188,2.125,2.188,2200,2.125,2.188,2.125,2.188,2200,0.0,1.0
1999-01-26,2.125,2.125,2.125,2.125,800,2.125,2.125,2.125,2.125,800,0.0,1.0
1999-01-27,2.063,2.125,2.063,2.125,18000,2.063,2.125,2.063,2.125,18000,0.0,1.0
1999-01-28,1.625,2.063,1.625,2.063,14600,1.625,2.063,1.625,2.063,14600,0.0,1.0
1999-01-29,1.5,1.844,1.5,1.5,29200,1.5,1.844,1.5,1.5,29200,0.0,1.0
1999-02-01,1.75,1.75,1.531,1.531,10100,1.75,1.75,1.531,1.531,10100,0.0,1.0
1999-02-02,1.688,1.75,1.625,1.688,9400,1.688,1.75,1.625,1.688,9400,0.0,1.0
1999-02-03,1.688,1.688,1.563,1.563,37100,1.688,1.688,1.563,1.563,37100,0.0,1.0
1999-02-04,1.563,1.75,1.5,1.688,26800,1.563,1.75,1.5,1.688,26800,0.0,1.0
1999-02-05,1.656,1.656,1.625,1.625,30500,1.656,1.656,1.625,1.625,30500,0.0,1.0
1999-02-08,1.563,1.75,1.563,1.625,9900,1.563,1.75,1.563,1.625,9900,0.0,1.0
1999-02-09,1.375,1.531,1.375,1.531,5400,1.375,1.531,1.375,1.531,5400,0.0,1.0
1999-02-10,1.75,1.75,1.406,1.406,71700,1.75,1.75,1.406,1.406,71700,0.0,1.0
1999-02-11,1.75,1.75,1.688,1.75,8500,1.75,1.75,1.688,1.75,8500,0.0,1.0
1999-02-12,1.625,1.813,1.625,1.813,800,1.625,1.813,1.625,1.813,800,0.0,1.0
1999-02-16,1.438,1.625,1.406,1.5,106900,1.438,1.625,1.406,1.5,106900,0.0,1.0
1999-02-17,1.5,1.563,1.406,1.5,59000,1.5,1.563,1.406,1.5,59000,0.0,1.0
1999-02-18,1.531,1.531,1.438,1.5,8600,1.531,1.531,1.438,1.5,8600,0.0,1.0
1999-02-19,1.625,1.625,1.563,1.563,6400,1.625,1.625,1.563,1.563,6400,0.0,1.0
1999-02-22,1.625,1.625,1.625,1.625,0,1.625,1.625,1.625,1.625,0,0.0,1.0
1999-02-23,1.438,1.5,1.438,1.5,5800,1.438,1.5,1.438,1.5,5800,0.0,1.0
1999-02-24,1.469,1.625,1.469,1.5,13200,1.469,1.625,1.469,1.5,13200,0.0,1.0
1999-02-25,1.563,1.625,1.563,1.625,10000,1.563,1.625,1.563,1.625,10000,0.0,1.0
1999-02-26,1.75,1.75,1.594,1.719,120400,1.75,1.75,1.594,1.719,120400,0.0,1.0
1999-03-01,1.875,1.875,1.688,1.75,93200,1.875,1.875,1.688,1.75,93200,0.0,1.0
1999-03-02,1.688,1.938,1.688,1.813,59500,1.688,1.938,1.688,1.813,59500,0.0,1.0
1999-03-03,1.688,1.875,1.688,1.688,2300,1.688,1.875,1.688,1.688,2300,0.0,1.0
1999-03-04,1.688,1.688,1.688,1.688,16000,1.688,1.688,1.688,1.688,16000,0.0,1.0
1999-03-05,1.688,1.844,1.625,1.844,16300,1.688,1.844,1.625,1.844,16300,0.0,1.0
1999-03-08,1.625,1.625,1.625,1.625,3500,1.625,1.625,1.625,1.625,3500,0.0,1.0
1999-03-09,1.625,1.625,1.625,1.625,2500,1.625,1.625,1.625,1.625,2500,0.0,1.0
1999-03-10,2.25,2.25,1.594,1.594,94800,2.25,2.25,1.594,1.594,94800,0.0,1.0
1999-03-11,2.063,2.5,2.063,2.25,101600,2.063,2.5,2.063,2.25,101600,0.0,1.0
1999-03-12,1.781,2.063,1.625,2.063,37100,1.781,2.063,1.625,2.063,37100,0.0,1.0
1999-03-15,1.875,1.875,1.625,1.625,1300,1.875,1.875,1.625,1.625,1300,0.0,1.0
1999-03-16,1.375,1.625,1.375,1.563,89700,1.375,1.625,1.375,1.563,89700,0.0,1.0
1999-03-17,1.688,1.688,1.625,1.625,4800,1.688,1.688,1.625,1.625,4800,0.0,1.0
1999-03-18,1.688,1.688,1.688,1.688,0,1.688,1.688,1.688,1.688,0,0.0,1.0
1999-03-19,1.813,1.813,1.688,1.688,9000,1.813,1.813,1.688,1.688,9000,0.0,1.0
1999-03-22,1.531,1.75,1.531,1.75,5600,1.531,1.75,1.531,1.75,5600,0.0,1.0
1999-03-23,1.563,1.75,1.563,1.563,23200,1.563,1.75,1.563,1.563,23200,0.0,1.0
1999-03-24,1.375,1.5,1.375,1.5,92200,1.375,1.5,1.375,1.5,92200,0.0,1.0
1999-03-25,0.9375,1.5,0.875,1.406,89600,0.9375,1.5,0.875,1.406,89600,0.0,1.0
1999-03-26,1.375,1.375,1.25,1.313,101400,1.375,1.375,1.25,1.313,101400,0.0,1.0
1999-03-29,1.5,1.563,1.438,1.563,22200,1.5,1.563,1.438,1.563,22200,0.0,1.0
1999-03-30,1.5,1.5,1.375,1.5,13500,1.5,1.5,1.375,1.5,13500,0.0,1.0
1999-03-31,1.563,1.563,1.375,1.375,10200,1.563,1.563,1.375,1.375,10200,0.0,1.0
1999-04-01,1.5,1.531,1.438,1.531,58700,1.5,1.531,1.438,1.531,58700,0.0,1.0
1999-04-05,1.438,1.563,1.438,1.438,4500,1.438,1.563,1.438,1.438,4500,0.0,1.0
1999-04-06,1.438,1.438,1.438,1.438,1200,1.438,1.438,1.438,1.438,1200,0.0,1.0
1999-04-07,1.375,1.438,1.375,1.438,3200,1.375,1.438,1.375,1.438,3200,0.0,1.0
1999-04-08,1.375,1.375,1.25,1.25,10500,1.375,1.375,1.25,1.25,10500,0.0,1.0
1999-04-09,1.375,1.375,1.375,1.375,0,1.375,1.375,1.375,1.375,0,0.0,1.0
1999-04-12,1.438,1.438,1.125,1.188,16000,1.438,1.438,1.125,1.188,16000,0.0,1.0
1999-04-13,1.438,1.5,1.438,1.438,22000,1.438,1.5,1.438,1.438,22000,0.0,1.0
1999-04-14,1.438,1.438,1.438,1.438,4300,1.438,1.438,1.438,1.438,4300,0.0,1.0
1999-04-15,1.438,1.438,1.438,1.438,1500,1.438,1.438,1.438,1.438,1500,0.0,1.0
1999-04-16,1.438,1.5,1.438,1.438,5600,1.438,1.5,1.438,1.438,5600,0.0,1.0
1999-04-19,1.313,1.438,1.313,1.438,5200,1.313,1.438,1.313,1.438,5200,0.0,1.0
1999-04-20,1.438,1.438,1.313,1.375,12500,1.438,1.438,1.313,1.375,12500,0.0,1.0
1999-04-21,1.438,1.438,1.438,1.438,10700,1.438,1.438,1.438,1.438,10700,0.0,1.0
1999-04-22,1.375,1.375,1.375,1.375,8100,1.375,1.375,1.375,1.375,8100,0.0,1.0
1999-04-23,1.438,1.438,1.375,1.375,7500,1.438,1.438,1.375,1.375,7500,0.0,1.0
1999-04-26,1.313,1.313,1.25,1.25,1200,1.313,1.313,1.25,1.25,1200,0.0,1.0
1999-04-27,1.313,1.313,1.313,1.313,34500,1.313,1.313,1.313,1.313,34500,0.0,1.0
1999-04-28,1.438,1.5,1.313,1.5,14600,1.438,1.5,1.313,1.5,14600,0.0,1.0
1999-04-29,1.375,1.5,1.313,1.5,59000,1.375,1.5,1.313,1.5,59000,0.0,1.0
1999-04-30,1.313,1.375,1.313,1.375,6500,1.313,1.375,1.313,1.375,6500,0.0,1.0
1999-05-03,1.313,1.438,1.313,1.438,5900,1.313,1.438,1.313,1.438,5900,0.0,1.0
1999-05-04,1.313,1.438,1.25,1.375,86100,1.313,1.438,1.25,1.375,86100,0.0,1.0
1999-05-05,1.313,1.375,1.25,1.375,28800,1.313,1.375,1.25,1.375,28800,0.0,1.0
1999-05-06,1.313,1.375,1.313,1.375,50000,1.313,1.375,1.313,1.375,50000,0.0,1.0
1999-05-07,1.313,1.438,1.313,1.375,77600,1.313,1.438,1.313,1.375,77600,0.0,1.0
1999-05-10,1.313,1.313,1.313,1.313,4100,1.313,1.313,1.313,1.313,4100,0.0,1.0
1999-05-11,1.438,1.5,1.438,1.5,2000,1.438,1.5,1.438,1.5,2000,0.0,1.0
1999-05-12,1.375,1.5,1.313,1.5,6700,1.375,1.5,1.313,1.5,6700,0.0,1.0
1999-05-13,1.5,1.625,1.375,1.375,17000,1.5,1.625,1.375,1.375,17000,0.0,1.0
1999-05-14,1.875,2.0,1.5,1.5,59800,1.875,2.0,1.5,1.5,59800,0.0,1.0
1999-05-17,1.875,2.031,1.813,2.0,146900,1.875,2.031,1.813,2.0,146900,0.0,1.0
1999-05-18,1.906,1.938,1.875,1.906,87900,1.906,1.938,1.875,1.906,87900,0.0,1.0
1999-05-19,1.781,1.875,1.781,1.844,47800,1.781,1.875,1.781,1.844,47800,0.0,1.0
1999-05-20,1.813,1.906,1.813,1.906,123500,1.813,1.906,1.813,1.906,123500,0.0,1.0
1999-05-21,1.813,1.875,1.813,1.875,1900,1.813,1.875,1.813,1.875,1900,0.0,1.0
1999-05-24,1.75,1.813,1.75,1.813,1900,1.75,1.813,1.75,1.813,1900,0.0,1.0
1999-05-25,1.563,1.781,1.531,1.75,67200,1.563,1.781,1.531,1.75,67200,0.0,1.0
1999-05-26,1.75,1.813,1.563,1.563,12900,1.75,1.813,1.563,1.563,12900,0.0,1.0
1999-05-27,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1999-05-28,1.625,1.625,1.563,1.563,63800,1.625,1.625,1.563,1.563,63800,0.0,1.0
1999-06-01,1.563,1.563,1.563,1.563,7300,1.563,1.563,1.563,1.563,7300,0.0,1.0
1999-06-02,1.563,1.563,1.563,1.563,2000,1.563,1.563,1.563,1.563,2000,0.0,1.0
1999-06-03,1.688,1.75,1.625,1.625,18800,1.688,1.75,1.625,1.625,18800,0.0,1.0
1999-06-04,1.75,1.75,1.625,1.625,13600,1.75,1.75,1.625,1.625,13600,0.0,1.0
1999-06-07,1.75,1.75,1.75,1.75,10600,1.75,1.75,1.75,1.75,10600,0.0,1.0
1999-06-08,1.75,1.813,1.688,1.813,31700,1.75,1.813,1.688,1.813,31700,0.0,1.0
1999-06-09,1.688,1.688,1.688,1.688,1000,1.688,1.688,1.688,1.688,1000,0.0,1.0
1999-06-10,1.75,1.75,1.75,1.75,22500,1.75,1.75,1.75,1.75,22500,0.0,1.0
1999-06-11,1.813,1.813,1.813,1.813,200,1.813,1.813,1.813,1.813,200,0.0,1.0
1999-06-14,1.688,1.688,1.688,1.688,900,1.688,1.688,1.688,1.688,900,0.0,1.0
1999-06-15,1.688,1.688,1.688,1.688,900,1.688,1.688,1.688,1.688,900,0.0,1.0
1999-06-16,1.813,1.813,1.688,1.813,40800,1.813,1.813,1.688,1.813,40800,0.0,1.0
1999-06-17,1.688,1.75,1.688,1.75,1200,1.688,1.75,1.688,1.75,1200,0.0,1.0
1999-06-18,1.75,1.813,1.688,1.813,11500,1.75,1.813,1.688,1.813,11500,0.0,1.0
1999-06-21,1.813,1.813,1.813,1.813,8100,1.813,1.813,1.813,1.813,8100,0.0,1.0
1999-06-22,1.813,1.875,1.75,1.813,73100,1.813,1.875,1.75,1.813,73100,0.0,1.0
1999-06-23,1.813,1.875,1.813,1.813,29600,1.813,1.875,1.813,1.813,29600,0.0,1.0
1999-06-24,1.875,1.875,1.875,1.875,10000,1.875,1.875,1.875,1.875,10000,0.0,1.0
1999-06-25,1.75,1.813,1.75,1.75,15400,1.75,1.813,1.75,1.75,15400,0.0,1.0
1999-06-28,1.75,1.75,1.75,1.75,5300,1.75,1.75,1.75,1.75,5300,0.0,1.0
1999-06-29,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1999-06-30,1.75,1.75,1.75,1.75,1500,1.75,1.75,1.75,1.75,1500,0.0,1.0
1999-07-01,1.75,1.75,1.75,1.75,200,1.75,1.75,1.75,1.75,200,0.0,1.0
1999-07-02,1.625,1.625,1.625,1.625,2500,1.625,1.625,1.625,1.625,2500,0.0,1.0
1999-07-06,1.75,1.813,1.75,1.813,3600,1.75,1.813,1.75,1.813,3600,0.0,1.0
1999-07-07,1.875,1.875,1.813,1.813,6000,1.875,1.875,1.813,1.813,6000,0.0,1.0
1999-07-08,1.75,1.75,1.75,1.75,13600,1.75,1.75,1.75,1.75,13600,0.0,1.0
1999-07-09,1.75,1.75,1.75,1.75,22500,1.75,1.75,1.75,1.75,22500,0.0,1.0
1999-07-12,1.875,1.875,1.75,1.75,150500,1.875,1.875,1.75,1.75,150500,0.0,1.0
1999-07-13,1.875,1.938,1.781,1.781,63000,1.875,1.938,1.781,1.781,63000,0.0,1.0
1999-07-14,1.938,2.0,1.875,1.875,47500,1.938,2.0,1.875,1.875,47500,0.0,1.0
1999-07-15,2.0,2.0,1.875,1.938,56100,2.0,2.0,1.875,1.938,56100,0.0,1.0
1999-07-16,2.0,2.0,1.938,1.938,16800,2.0,2.0,1.938,1.938,16800,0.0,1.0
1999-07-19,2.063,2.063,1.906,1.938,60600,2.063,2.063,1.906,1.938,60600,0.0,1.0
1999-07-20,2.0,2.063,1.969,2.0,36100,2.0,2.063,1.969,2.0,36100,0.0,1.0
1999-07-21,2.0,2.063,1.938,2.0,14200,2.0,2.063,1.938,2.0,14200,0.0,1.0
1999-07-22,2.0,2.063,1.938,2.063,47200,2.0,2.063,1.938,2.063,47200,0.0,1.0
1999-07-23,2.0,2.0,2.0,2.0,4500,2.0,2.0,2.0,2.0,4500,0.0,1.0
1999-07-26,2.063,2.063,2.0,2.063,30500,2.063,2.063,2.0,2.063,30500,0.0,1.0
1999-07-27,2.125,2.313,2.063,2.063,45700,2.125,2.313,2.063,2.063,45700,0.0,1.0
1999-07-28,2.094,2.125,2.063,2.125,86000,2.094,2.125,2.063,2.125,86000,0.0,1.0
1999-07-29,2.094,2.188,2.094,2.188,20300,2.094,2.188,2.094,2.188,20300,0.0,1.0
1999-07-30,2.063,2.063,2.063,2.063,500,2.063,2.063,2.063,2.063,500,0.0,1.0
1999-08-02,2.125,2.25,2.063,2.188,13300,2.125,2.25,2.063,2.188,13300,0.0,1.0
1999-08-03,2.063,2.094,2.063,2.094,34000,2.063,2.094,2.063,2.094,34000,0.0,1.0
1999-08-04,2.063,2.094,2.063,2.094,600,2.063,2.094,2.063,2.094,600,0.0,1.0
1999-08-05,2.156,2.156,2.063,2.063,15100,2.156,2.156,2.063,2.063,15100,0.0,1.0
1999-08-06,2.063,2.094,2.063,2.094,3000,2.063,2.094,2.063,2.094,3000,0.0,1.0
1999-08-09,2.063,2.063,2.063,2.063,1000,2.063,2.063,2.063,2.063,1000,0.0,1.0
1999-08-10,2.0,2.125,2.0,2.063,34500,2.0,2.125,2.0,2.063,34500,0.0,1.0
1999-08-11,2.0,2.0,2.0,2.0,800,2.0,2.0,2.0,2.0,800,0.0,1.0
1999-08-12,1.984,2.0,1.938,2.0,28500,1.984,2.0,1.938,2.0,28500,0.0,1.0
1999-08-13,2.0,2.125,1.938,2.125,13100,2.0,2.125,1.938,2.125,13100,0.0,1.0
1999-08-16,2.125,2.125,2.125,2.125,2500,2.125,2.125,2.125,2.125,2500,0.0,1.0
1999-08-17,1.938,2.0,1.938,1.969,5800,1.938,2.0,1.938,1.969,5800,0.0,1.0
1999-08-18,1.938,2.0,1.938,1.938,7600,1.938,2.0,1.938,1.938,7600,0.0,1.0
1999-08-19,1.938,1.938,1.938,1.938,0,1.938,1.938,1.938,1.938,0,0.0,1.0
1999-08-20,1.938,1.938,1.938,1.938,1500,1.938,1.938,1.938,1.938,1500,0.0,1.0
1999-08-23,1.875,1.875,1.875,1.875,6800,1.875,1.875,1.875,1.875,6800,0.0,1.0
1999-08-24,1.813,1.875,1.813,1.875,10000,1.813,1.875,1.813,1.875,10000,0.0,1.0
1999-08-25,1.75,1.75,1.75,1.75,5600,1.75,1.75,1.75,1.75,5600,0.0,1.0
1999-08-26,1.938,1.938,1.813,1.906,39900,1.938,1.938,1.813,1.906,39900,0.0,1.0
1999-08-27,1.875,1.875,1.875,1.875,400,1.875,1.875,1.875,1.875,400,0.0,1.0
1999-08-30,1.813,1.813,1.813,1.813,300,1.813,1.813,1.813,1.813,300,0.0,1.0
1999-08-31,1.813,1.875,1.813,1.813,10800,1.813,1.875,1.813,1.813,10800,0.0,1.0
1999-09-01,1.875,1.875,1.875,1.875,3200,1.875,1.875,1.875,1.875,3200,0.0,1.0
1999-09-02,1.875,1.875,1.875,1.875,0,1.875,1.875,1.875,1.875,0,0.0,1.0
1999-09-03,1.75,1.875,1.75,1.875,5000,1.75,1.875,1.75,1.875,5000,0.0,1.0
1999-09-07,1.75,1.875,1.75,1.875,5000,1.75,1.875,1.75,1.875,5000,0.0,1.0
1999-09-08,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1999-09-09,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1999-09-10,1.75,1.75,1.688,1.75,21400,1.75,1.75,1.688,1.75,21400,0.0,1.0
1999-09-13,1.75,1.813,1.75,1.813,34000,1.75,1.813,1.75,1.813,34000,0.0,1.0
1999-09-14,1.75,1.75,1.75,1.75,700,1.75,1.75,1.75,1.75,700,0.0,1.0
1999-09-15,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1999-09-16,2.0,2.313,1.875,1.875,104700,2.0,2.313,1.875,1.875,104700,0.0,1.0
1999-09-17,2.063,2.25,2.063,2.25,5800,2.063,2.25,2.063,2.25,5800,0.0,1.0
1999-09-20,2.0,2.125,2.0,2.063,10600,2.0,2.125,2.0,2.063,10600,0.0,1.0
1999-09-21,2.0,2.0,2.0,2.0,4000,2.0,2.0,2.0,2.0,4000,0.0,1.0
1999-09-22,1.813,1.938,1.813,1.938,14700,1.813,1.938,1.813,1.938,14700,0.0,1.0
1999-09-23,1.813,1.875,1.813,1.813,21700,1.813,1.875,1.813,1.813,21700,0.0,1.0
1999-09-24,1.813,1.875,1.813,1.813,35200,1.813,1.875,1.813,1.813,35200,0.0,1.0
1999-09-27,1.875,1.922,1.875,1.922,6300,1.875,1.922,1.875,1.922,6300,0.0,1.0
1999-09-28,1.875,1.875,1.875,1.875,0,1.875,1.875,1.875,1.875,0,0.0,1.0
1999-09-29,1.875,1.875,1.875,1.875,9200,1.875,1.875,1.875,1.875,9200,0.0,1.0
1999-09-30,1.813,1.813,1.813,1.813,900,1.813,1.813,1.813,1.813,900,0.0,1.0
1999-10-01,1.813,1.938,1.813,1.813,3900,1.813,1.938,1.813,1.813,3900,0.0,1.0
1999-10-04,1.875,1.875,1.75,1.75,19600,1.875,1.875,1.75,1.75,19600,0.0,1.0
1999-10-05,1.875,1.875,1.75,1.75,60600,1.875,1.875,1.75,1.75,60600,0.0,1.0
1999-10-06,1.75,1.875,1.75,1.813,22600,1.75,1.875,1.75,1.813,22600,0.0,1.0
1999-10-07,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1999-10-08,1.813,1.813,1.75,1.813,1700,1.813,1.813,1.75,1.813,1700,0.0,1.0
1999-10-11,1.75,1.75,1.75,1.75,3500,1.75,1.75,1.75,1.75,3500,0.0,1.0
1999-10-12,1.75,1.75,1.75,1.75,2400,1.75,1.75,1.75,1.75,2400,0.0,1.0
1999-10-13,1.875,1.875,1.75,1.75,65100,1.875,1.875,1.75,1.75,65100,0.0,1.0
1999-10-14,1.813,1.875,1.75,1.75,53400,1.813,1.875,1.75,1.75,53400,0.0,1.0
1999-10-15,1.875,1.875,1.75,1.75,11500,1.875,1.875,1.75,1.75,11500,0.0,1.0
1999-10-18,1.75,1.875,1.75,1.875,4000,1.75,1.875,1.75,1.875,4000,0.0,1.0
1999-10-19,1.75,1.75,1.75,1.75,7500,1.75,1.75,1.75,1.75,7500,0.0,1.0
1999-10-20,1.75,1.75,1.75,1.75,16700,1.75,1.75,1.75,1.75,16700,0.0,1.0
1999-10-21,1.875,1.875,1.75,1.75,20400,1.875,1.875,1.75,1.75,20400,0.0,1.0
1999-10-22,1.875,1.875,1.75,1.875,49000,1.875,1.875,1.75,1.875,49000,0.0,1.0
1999-10-25,1.5,1.75,1.375,1.75,41400,1.5,1.75,1.375,1.75,41400,0.0,1.0
1999-10-26,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1999-10-27,1.438,1.5,1.438,1.5,5800,1.438,1.5,1.438,1.5,5800,0.0,1.0
1999-10-28,1.438,1.438,1.375,1.438,6700,1.438,1.438,1.375,1.438,6700,0.0,1.0
1999-10-29,1.375,1.375,1.375,1.375,500,1.375,1.375,1.375,1.375,500,0.0,1.0
1999-11-01,1.375,1.375,1.375,1.375,0,1.375,1.375,1.375,1.375,0,0.0,1.0
1999-11-02,1.375,1.375,1.375,1.375,0,1.375,1.375,1.375,1.375,0,0.0,1.0
1999-11-03,1.375,1.375,1.375,1.375,7800,1.375,1.375,1.375,1.375,7800,0.0,1.0
1999-11-04,1.5,1.563,1.375,1.563,7800,1.5,1.563,1.375,1.563,7800,0.0,1.0
1999-11-05,1.25,1.25,1.25,1.25,5400,1.25,1.25,1.25,1.25,5400,0.0,1.0
1999-11-08,1.313,1.313,1.281,1.281,2800,1.313,1.313,1.281,1.281,2800,0.0,1.0
1999-11-09,1.5,1.5,1.313,1.313,9700,1.5,1.5,1.313,1.313,9700,0.0,1.0
1999-11-10,1.391,1.438,1.375,1.438,5400,1.391,1.438,1.375,1.438,5400,0.0,1.0
1999-11-11,1.313,1.375,1.313,1.375,700,1.313,1.375,1.313,1.375,700,0.0,1.0
1999-11-12,1.25,1.25,1.25,1.25,33400,1.25,1.25,1.25,1.25,33400,0.0,1.0
1999-11-15,1.5,1.75,1.375,1.375,65300,1.5,1.75,1.375,1.375,65300,0.0,1.0
1999-11-16,1.75,1.75,1.625,1.75,6800,1.75,1.75,1.625,1.75,6800,0.0,1.0
1999-11-17,1.75,1.75,1.5,1.75,13000,1.75,1.75,1.5,1.75,13000,0.0,1.0
1999-11-18,1.75,1.875,1.75,1.75,23300,1.75,1.875,1.75,1.75,23300,0.0,1.0
1999-11-19,1.75,1.75,1.5,1.656,14100,1.75,1.75,1.5,1.656,14100,0.0,1.0
1999-11-22,1.5,1.875,1.5,1.75,17600,1.5,1.875,1.5,1.75,17600,0.0,1.0
1999-11-23,1.688,1.688,1.563,1.563,14600,1.688,1.688,1.563,1.563,14600,0.0,1.0
1999-11-24,1.625,1.813,1.625,1.75,6700,1.625,1.813,1.625,1.75,6700,0.0,1.0
1999-11-26,1.625,1.688,1.625,1.625,15500,1.625,1.688,1.625,1.625,15500,0.0,1.0
1999-11-29,1.563,1.688,1.563,1.688,31000,1.563,1.688,1.563,1.688,31000,0.0,1.0
1999-11-30,1.688,1.688,1.563,1.625,22800,1.688,1.688,1.563,1.625,22800,0.0,1.0
1999-12-01,1.281,1.563,1.25,1.563,27600,1.281,1.563,1.25,1.563,27600,0.0,1.0
1999-12-02,1.25,1.313,1.188,1.313,37900,1.25,1.313,1.188,1.313,37900,0.0,1.0
1999-12-03,1.313,1.313,1.25,1.313,22700,1.313,1.313,1.25,1.313,22700,0.0,1.0
1999-12-06,1.125,1.25,1.125,1.188,60400,1.125,1.25,1.125,1.188,60400,0.0,1.0
1999-12-07,1.125,1.125,1.125,1.125,3000,1.125,1.125,1.125,1.125,3000,0.0,1.0
1999-12-08,1.0,1.219,0.9688,1.0,57100,1.0,1.219,0.9688,1.0,57100,0.0,1.0
1999-12-09,1.0,1.0,1.0,1.0,25400,1.0,1.0,1.0,1.0,25400,0.0,1.0
1999-12-10,0.8125,0.9375,0.8125,0.9375,6000,0.8125,0.9375,0.8125,0.9375,6000,0.0,1.0
1999-12-13,0.9688,1.0,0.625,0.875,30700,0.9688,1.0,0.625,0.875,30700,0.0,1.0
1999-12-14,1.125,1.406,0.9375,1.0,92400,1.125,1.406,0.9375,1.0,92400,0.0,1.0
1999-12-15,1.5,1.563,1.438,1.5,23900,1.5,1.563,1.438,1.5,23900,0.0,1.0
1999-12-16,1.438,1.563,1.438,1.563,26400,1.438,1.563,1.438,1.563,26400,0.0,1.0
1999-12-17,1.188,1.688,1.188,1.688,30300,1.188,1.688,1.188,1.688,30300,0.0,1.0
1999-12-20,1.438,1.438,1.25,1.25,4200,1.438,1.438,1.25,1.25,4200,0.0,1.0
1999-12-21,1.188,1.188,1.188,1.188,2000,1.188,1.188,1.188,1.188,2000,0.0,1.0
1999-12-22,1.125,1.5,1.125,1.188,25900,1.125,1.5,1.125,1.188,25900,0.0,1.0
1999-12-23,1.125,1.25,1.063,1.063,16500,1.125,1.25,1.063,1.063,16500,0.0,1.0
1999-12-27,1.125,1.25,1.125,1.125,72600,1.125,1.25,1.125,1.125,72600,0.0,1.0
1999-12-28,1.25,1.375,1.125,1.25,56100,1.25,1.375,1.125,1.25,56100,0.0,1.0
1999-12-29,1.25,1.313,1.125,1.313,8100,1.25,1.313,1.125,1.313,8100,0.0,1.0
1999-12-30,1.188,1.344,1.094,1.344,33300,1.188,1.344,1.094,1.344,33300,0.0,1.0
1999-12-31,1.375,1.375,1.188,1.375,8600,1.375,1.375,1.188,1.375,8600,0.0,1.0
2000-01-03,1.25,1.313,1.188,1.25,3600,1.25,1.313,1.188,1.25,3600,0.0,1.0
2000-01-04,1.281,1.281,1.281,1.281,10200,1.281,1.281,1.281,1.281,10200,0.0,1.0
2000-01-05,1.25,1.25,1.25,1.25,4100,1.25,1.25,1.25,1.25,4100,0.0,1.0
2000-01-06,1.25,1.25,1.188,1.188,15200,1.25,1.25,1.188,1.188,15200,0.0,1.0
2000-01-07,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2000-01-10,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2000-01-11,1.25,1.25,1.188,1.188,14700,1.25,1.25,1.188,1.188,14700,0.0,1.0
2000-01-12,1.188,1.188,1.125,1.125,1300,1.188,1.188,1.125,1.125,1300,0.0,1.0
2000-01-13,1.188,1.188,1.188,1.188,0,1.188,1.188,1.188,1.188,0,0.0,1.0
2000-01-14,1.188,1.188,1.188,1.188,0,1.188,1.188,1.188,1.188,0,0.0,1.0
2000-01-18,1.5,1.813,1.125,1.375,39300,1.5,1.813,1.125,1.375,39300,0.0,1.0
2000-01-19,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2000-01-20,1.25,1.5,1.219,1.5,15700,1.25,1.5,1.219,1.5,15700,0.0,1.0
2000-01-21,1.297,1.297,1.25,1.25,9500,1.297,1.297,1.25,1.25,9500,0.0,1.0
2000-01-24,1.25,1.359,1.25,1.359,12900,1.25,1.359,1.25,1.359,12900,0.0,1.0
2000-01-25,1.25,1.5,1.25,1.5,29600,1.25,1.5,1.25,1.5,29600,0.0,1.0
2000-01-26,1.25,1.563,1.25,1.375,40800,1.25,1.563,1.25,1.375,40800,0.0,1.0
2000-01-27,1.5,1.5,1.25,1.25,7800,1.5,1.5,1.25,1.25,7800,0.0,1.0
2000-01-28,1.625,1.625,1.5,1.5,106900,1.625,1.625,1.5,1.5,106900,0.0,1.0
2000-01-31,1.875,2.125,1.625,1.625,76300,1.875,2.125,1.625,1.625,76300,0.0,1.0
2000-02-01,2.625,3.125,2.313,2.5,340400,2.625,3.125,2.313,2.5,340400,0.0,1.0
2000-02-02,2.625,2.625,2.625,2.625,100600,2.625,2.625,2.625,2.625,100600,0.0,1.0
2000-02-03,2.219,2.469,1.969,2.234,38300,2.219,2.469,1.969,2.234,38300,0.0,1.0
2000-02-04,1.813,2.281,1.531,2.281,65300,1.813,2.281,1.531,2.281,65300,0.0,1.0
2000-02-07,2.0,2.0,1.781,1.906,64200,2.0,2.0,1.781,1.906,64200,0.0,1.0
2000-02-08,2.5,2.563,1.875,2.125,167400,2.5,2.563,1.875,2.125,167400,0.0,1.0
2000-02-09,2.375,2.688,2.375,2.688,117700,2.375,2.688,2.375,2.688,117700,0.0,1.0
2000-02-10,2.25,2.813,2.25,2.813,20100,2.25,2.813,2.25,2.813,20100,0.0,1.0
2000-02-11,2.438,2.563,2.25,2.531,41000,2.438,2.563,2.25,2.531,41000,0.0,1.0
2000-02-14,3.0,3.063,2.5,2.5,372100,3.0,3.063,2.5,2.5,372100,0.0,1.0
2000-02-15,2.625,3.0,2.563,3.0,16400,2.625,3.0,2.563,3.0,16400,0.0,1.0
2000-02-16,2.688,2.875,2.5,2.875,53700,2.688,2.875,2.5,2.875,53700,0.0,1.0
2000-02-17,2.625,3.0,2.625,2.75,95200,2.625,3.0,2.625,2.75,95200,0.0,1.0
2000-02-18,2.438,2.875,2.438,2.641,40900,2.438,2.875,2.438,2.641,40900,0.0,1.0
2000-02-22,2.75,2.75,2.25,2.406,204600,2.75,2.75,2.25,2.406,204600,0.0,1.0
2000-02-23,2.625,3.0,2.375,2.875,169100,2.625,3.0,2.375,2.875,169100,0.0,1.0
2000-02-24,2.688,2.875,2.156,2.625,277800,2.688,2.875,2.156,2.625,277800,0.0,1.0
2000-02-25,2.688,2.875,2.5,2.594,61000,2.688,2.875,2.5,2.594,61000,0.0,1.0
2000-02-28,2.625,2.75,2.625,2.656,37200,2.625,2.75,2.625,2.656,37200,0.0,1.0
2000-02-29,2.531,2.75,2.5,2.75,35300,2.531,2.75,2.5,2.75,35300,0.0,1.0
2000-03-01,2.75,3.0,2.25,2.25,147900,2.75,3.0,2.25,2.25,147900,0.0,1.0
2000-03-02,2.688,3.0,2.531,2.75,209500,2.688,3.0,2.531,2.75,209500,0.0,1.0
2000-03-03,2.5,3.0,2.5,2.938,111100,2.5,3.0,2.5,2.938,111100,0.0,1.0
2000-03-06,2.813,2.875,2.5,2.563,35400,2.813,2.875,2.5,2.563,35400,0.0,1.0
2000-03-07,2.688,2.75,2.563,2.563,29600,2.688,2.75,2.563,2.563,29600,0.0,1.0
2000-03-08,2.5,2.813,2.5,2.75,68300,2.5,2.813,2.5,2.75,68300,0.0,1.0
2000-03-09,2.813,3.0,2.625,2.813,48900,2.813,3.0,2.625,2.813,48900,0.0,1.0
2000-03-10,2.688,3.0,2.5,2.75,66900,2.688,3.0,2.5,2.75,66900,0.0,1.0
2000-03-13,2.75,3.0,2.625,3.0,63300,2.75,3.0,2.625,3.0,63300,0.0,1.0
2000-03-14,2.594,2.813,2.563,2.75,52400,2.594,2.813,2.563,2.75,52400,0.0,1.0
2000-03-15,2.875,2.875,2.563,2.563,34700,2.875,2.875,2.563,2.563,34700,0.0,1.0
2000-03-16,2.875,2.938,2.5,2.938,25200,2.875,2.938,2.5,2.938,25200,0.0,1.0
2000-03-17,2.625,2.625,2.625,2.625,1500,2.625,2.625,2.625,2.625,1500,0.0,1.0
2000-03-20,2.563,2.813,2.563,2.813,24900,2.563,2.813,2.563,2.813,24900,0.0,1.0
2000-03-21,2.563,2.563,2.563,2.563,15400,2.563,2.563,2.563,2.563,15400,0.0,1.0
2000-03-22,2.563,2.625,2.531,2.563,6400,2.563,2.625,2.531,2.563,6400,0.0,1.0
2000-03-23,2.625,2.625,2.563,2.563,14500,2.625,2.625,2.563,2.563,14500,0.0,1.0
2000-03-24,2.531,2.531,2.531,2.531,3000,2.531,2.531,2.531,2.531,3000,0.0,1.0
2000-03-27,2.531,2.531,2.531,2.531,20000,2.531,2.531,2.531,2.531,20000,0.0,1.0
2000-03-28,2.5,2.5,2.5,2.5,2100,2.5,2.5,2.5,2.5,2100,0.0,1.0
2000-03-29,2.5,2.594,2.5,2.547,30900,2.5,2.594,2.5,2.547,30900,0.0,1.0
2000-03-30,2.5,2.875,2.125,2.125,64700,2.5,2.875,2.125,2.125,64700,0.0,1.0
2000-03-31,2.75,2.75,2.5,2.5,600,2.75,2.75,2.5,2.5,600,0.0,1.0
2000-04-03,2.5,2.516,2.5,2.516,5500,2.5,2.516,2.5,2.516,5500,0.0,1.0
2000-04-04,2.375,2.75,2.375,2.5,900,2.375,2.75,2.375,2.5,900,0.0,1.0
2000-04-05,2.438,2.5,2.375,2.5,57500,2.438,2.5,2.375,2.5,57500,0.0,1.0
2000-04-06,2.438,2.438,2.438,2.438,6900,2.438,2.438,2.438,2.438,6900,0.0,1.0
2000-04-07,2.125,2.25,2.094,2.25,74400,2.125,2.25,2.094,2.25,74400,0.0,1.0
2000-04-10,2.063,2.469,2.063,2.156,32300,2.063,2.469,2.063,2.156,32300,0.0,1.0
2000-04-11,2.063,2.125,2.0,2.063,51400,2.063,2.125,2.0,2.063,51400,0.0,1.0
2000-04-12,1.375,1.875,1.031,1.813,115700,1.375,1.875,1.031,1.813,115700,0.0,1.0
2000-04-13,1.781,1.969,1.594,1.594,70000,1.781,1.969,1.594,1.594,70000,0.0,1.0
2000-04-14,1.688,2.188,1.688,1.734,108300,1.688,2.188,1.688,1.734,108300,0.0,1.0
2000-04-17,1.688,1.875,1.656,1.688,44800,1.688,1.875,1.656,1.688,44800,0.0,1.0
2000-04-18,1.563,1.875,1.563,1.625,5100,1.563,1.875,1.563,1.625,5100,0.0,1.0
2000-04-19,1.563,1.875,1.563,1.875,1300,1.563,1.875,1.563,1.875,1300,0.0,1.0
2000-04-20,1.563,1.875,1.563,1.875,3200,1.563,1.875,1.563,1.875,3200,0.0,1.0
2000-04-24,1.844,1.875,1.563,1.563,4900,1.844,1.875,1.563,1.563,4900,0.0,1.0
2000-04-25,1.688,1.875,1.688,1.719,5500,1.688,1.875,1.688,1.719,5500,0.0,1.0
2000-04-26,1.688,1.688,1.688,1.688,0,1.688,1.688,1.688,1.688,0,0.0,1.0
2000-04-27,1.594,1.656,1.594,1.656,13700,1.594,1.656,1.594,1.656,13700,0.0,1.0
2000-04-28,1.531,1.625,1.469,1.5,32300,1.531,1.625,1.469,1.5,32300,0.0,1.0
2000-05-01,1.531,1.531,1.531,1.531,0,1.531,1.531,1.531,1.531,0,0.0,1.0
2000-05-02,1.531,1.531,1.531,1.531,500,1.531,1.531,1.531,1.531,500,0.0,1.0
2000-05-03,1.531,1.531,1.531,1.531,0,1.531,1.531,1.531,1.531,0,0.0,1.0
2000-05-04,1.531,1.531,1.531,1.531,1000,1.531,1.531,1.531,1.531,1000,0.0,1.0
2000-05-05,1.531,1.531,1.5,1.531,1200,1.531,1.531,1.5,1.531,1200,0.0,1.0
2000-05-08,1.375,1.531,1.031,1.531,28100,1.375,1.531,1.031,1.531,28100,0.0,1.0
2000-05-09,1.5,1.5,1.375,1.375,19800,1.5,1.5,1.375,1.375,19800,0.0,1.0
2000-05-10,1.719,1.719,1.719,1.719,500,1.719,1.719,1.719,1.719,500,0.0,1.0
2000-05-11,1.75,1.844,1.75,1.844,3500,1.75,1.844,1.75,1.844,3500,0.0,1.0
2000-05-12,1.5,1.625,1.5,1.625,3700,1.5,1.625,1.5,1.625,3700,0.0,1.0
2000-05-15,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2000-05-16,1.5,1.5,1.375,1.375,16000,1.5,1.5,1.375,1.375,16000,0.0,1.0
2000-05-17,1.5,1.5,1.5,1.5,28300,1.5,1.5,1.5,1.5,28300,0.0,1.0
2000-05-18,1.438,1.438,1.438,1.438,5000,1.438,1.438,1.438,1.438,5000,0.0,1.0
2000-05-19,1.438,1.438,1.375,1.375,4400,1.438,1.438,1.375,1.375,4400,0.0,1.0
2000-05-22,1.438,1.438,1.438,1.438,4000,1.438,1.438,1.438,1.438,4000,0.0,1.0
2000-05-23,1.438,1.438,1.438,1.438,0,1.438,1.438,1.438,1.438,0,0.0,1.0
2000-05-24,1.438,1.438,1.438,1.438,0,1.438,1.438,1.438,1.438,0,0.0,1.0
2000-05-25,1.5,1.563,1.5,1.563,4200,1.5,1.563,1.5,1.563,4200,0.0,1.0
2000-05-26,1.5,1.5,1.5,1.5,2000,1.5,1.5,1.5,1.5,2000,0.0,1.0
2000-05-30,1.5,1.5,1.375,1.375,4600,1.5,1.5,1.375,1.375,4600,0.0,1.0
2000-05-31,1.5,1.5,1.5,1.5,1200,1.5,1.5,1.5,1.5,1200,0.0,1.0
2000-06-01,1.5,1.5,1.5,1.5,3000,1.5,1.5,1.5,1.5,3000,0.0,1.0
2000-06-02,1.156,1.313,1.031,1.313,6200,1.156,1.313,1.031,1.313,6200,0.0,1.0
2000-06-05,1.25,1.25,1.156,1.156,1500,1.25,1.25,1.156,1.156,1500,0.0,1.0
2000-06-06,1.438,1.563,1.156,1.156,58000,1.438,1.563,1.156,1.156,58000,0.0,1.0
2000-06-07,1.5,1.875,1.5,1.797,44000,1.5,1.875,1.5,1.797,44000,0.0,1.0
2000-06-08,1.688,1.688,1.5,1.5,6000,1.688,1.688,1.5,1.5,6000,0.0,1.0
2000-06-09,1.625,1.625,1.625,1.625,400,1.625,1.625,1.625,1.625,400,0.0,1.0
2000-06-12,1.563,1.688,1.563,1.688,3200,1.563,1.688,1.563,1.688,3200,0.0,1.0
2000-06-13,1.594,1.594,1.594,1.594,3000,1.594,1.594,1.594,1.594,3000,0.0,1.0
2000-06-14,1.625,1.625,1.625,1.625,600,1.625,1.625,1.625,1.625,600,0.0,1.0
2000-06-15,1.563,1.563,1.563,1.563,2500,1.563,1.563,1.563,1.563,2500,0.0,1.0
2000-06-16,1.5,1.5,1.5,1.5,1000,1.5,1.5,1.5,1.5,1000,0.0,1.0
2000-06-19,1.5,1.625,1.5,1.5,21100,1.5,1.625,1.5,1.5,21100,0.0,1.0
2000-06-20,1.438,1.438,1.438,1.438,1000,1.438,1.438,1.438,1.438,1000,0.0,1.0
2000-06-21,1.438,1.438,1.438,1.438,0,1.438,1.438,1.438,1.438,0,0.0,1.0
2000-06-22,1.313,1.406,1.313,1.406,21500,1.313,1.406,1.313,1.406,21500,0.0,1.0
2000-06-23,1.438,1.438,1.438,1.438,3900,1.438,1.438,1.438,1.438,3900,0.0,1.0
2000-06-26,1.375,1.375,1.375,1.375,2000,1.375,1.375,1.375,1.375,2000,0.0,1.0
2000-06-27,1.313,1.594,1.313,1.5,19500,1.313,1.594,1.313,1.5,19500,0.0,1.0
2000-06-28,1.125,1.438,1.0,1.438,59600,1.125,1.438,1.0,1.438,59600,0.0,1.0
2000-06-29,1.125,1.188,1.047,1.047,15800,1.125,1.188,1.047,1.047,15800,0.0,1.0
2000-06-30,1.625,1.688,1.438,1.5,35600,1.625,1.688,1.438,1.5,35600,0.0,1.0
2000-07-03,1.625,1.656,1.625,1.656,2400,1.625,1.656,1.625,1.656,2400,0.0,1.0
2000-07-05,1.75,1.75,1.688,1.688,17900,1.75,1.75,1.688,1.688,17900,0.0,1.0
2000-07-06,1.625,1.75,1.625,1.75,4200,1.625,1.75,1.625,1.75,4200,0.0,1.0
2000-07-07,2.063,2.063,1.75,1.75,9000,2.063,2.063,1.75,1.75,9000,0.0,1.0
2000-07-10,1.938,2.0,1.656,1.688,3700,1.938,2.0,1.656,1.688,3700,0.0,1.0
2000-07-11,1.875,1.875,1.875,1.875,7000,1.875,1.875,1.875,1.875,7000,0.0,1.0
2000-07-12,1.813,1.875,1.813,1.813,3700,1.813,1.875,1.813,1.813,3700,0.0,1.0
2000-07-13,1.813,1.813,1.813,1.813,0,1.813,1.813,1.813,1.813,0,0.0,1.0
2000-07-14,1.875,1.875,1.813,1.813,4000,1.875,1.875,1.813,1.813,4000,0.0,1.0
2000-07-17,1.875,1.875,1.875,1.875,3900,1.875,1.875,1.875,1.875,3900,0.0,1.0
2000-07-18,1.75,1.75,1.75,1.75,2000,1.75,1.75,1.75,1.75,2000,0.0,1.0
2000-07-19,1.5,1.75,1.5,1.75,17700,1.5,1.75,1.5,1.75,17700,0.0,1.0
2000-07-20,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2000-07-21,1.5,1.5,1.5,1.5,3900,1.5,1.5,1.5,1.5,3900,0.0,1.0
2000-07-24,2.0,2.0,1.625,1.625,5000,2.0,2.0,1.625,1.625,5000,0.0,1.0
2000-07-25,1.625,1.75,1.625,1.75,4800,1.625,1.75,1.625,1.75,4800,0.0,1.0
2000-07-26,1.875,1.875,1.719,1.719,700,1.875,1.875,1.719,1.719,700,0.0,1.0
2000-07-27,1.688,1.688,1.563,1.563,2100,1.688,1.688,1.563,1.563,2100,0.0,1.0
2000-07-28,1.563,1.75,1.563,1.75,3200,1.563,1.75,1.563,1.75,3200,0.0,1.0
2000-07-31,1.5,1.5,1.5,1.5,2000,1.5,1.5,1.5,1.5,2000,0.0,1.0
2000-08-01,1.313,1.5,1.313,1.5,2700,1.313,1.5,1.313,1.5,2700,0.0,1.0
2000-08-02,1.375,1.75,1.375,1.625,9000,1.375,1.75,1.375,1.625,9000,0.0,1.0
2000-08-03,1.375,1.5,1.375,1.375,10000,1.375,1.5,1.375,1.375,10000,0.0,1.0
2000-08-04,1.5,1.5,1.5,1.5,2000,1.5,1.5,1.5,1.5,2000,0.0,1.0
2000-08-07,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2000-08-08,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2000-08-09,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2000-08-10,1.375,1.375,1.25,1.25,2500,1.375,1.375,1.25,1.25,2500,0.0,1.0
2000-08-11,1.375,1.375,1.375,1.375,0,1.375,1.375,1.375,1.375,0,0.0,1.0
2000-08-14,1.313,1.5,1.313,1.375,21400,1.313,1.5,1.313,1.375,21400,0.0,1.0
2000-08-15,1.313,1.313,1.313,1.313,17600,1.313,1.313,1.313,1.313,17600,0.0,1.0
2000-08-16,1.313,1.313,1.313,1.313,0,1.313,1.313,1.313,1.313,0,0.0,1.0
2000-08-17,1.125,1.375,1.125,1.25,91100,1.125,1.375,1.125,1.25,91100,0.0,1.0
2000-08-18,1.125,1.188,1.125,1.188,69900,1.125,1.188,1.125,1.188,69900,0.0,1.0
2000-08-21,1.125,1.125,1.125,1.125,0,1.125,1.125,1.125,1.125,0,0.0,1.0
2000-08-22,1.125,1.188,1.125,1.125,113600,1.125,1.188,1.125,1.125,113600,0.0,1.0
2000-08-23,1.125,1.125,1.125,1.125,5000,1.125,1.125,1.125,1.125,5000,0.0,1.0
2000-08-24,1.125,1.125,1.125,1.125,0,1.125,1.125,1.125,1.125,0,0.0,1.0
2000-08-25,1.125,1.25,1.125,1.188,27000,1.125,1.25,1.125,1.188,27000,0.0,1.0
2000-08-28,1.25,1.25,1.125,1.25,232700,1.25,1.25,1.125,1.25,232700,0.0,1.0
2000-08-29,1.125,1.25,1.125,1.25,121500,1.125,1.25,1.125,1.25,121500,0.0,1.0
2000-08-30,1.125,1.125,1.125,1.125,1400,1.125,1.125,1.125,1.125,1400,0.0,1.0
2000-08-31,1.031,1.25,1.031,1.25,50500,1.031,1.25,1.031,1.25,50500,0.0,1.0
2000-09-01,1.031,1.125,1.031,1.125,35200,1.031,1.125,1.031,1.125,35200,0.0,1.0
2000-09-05,1.125,1.125,1.0,1.0,23500,1.125,1.125,1.0,1.0,23500,0.0,1.0
2000-09-06,1.0,1.063,1.0,1.063,5900,1.0,1.063,1.0,1.063,5900,0.0,1.0
2000-09-07,1.0,1.125,0.9688,1.125,73600,1.0,1.125,0.9688,1.125,73600,0.0,1.0
2000-09-08,1.0,1.0,0.9375,1.0,167000,1.0,1.0,0.9375,1.0,167000,0.0,1.0
2000-09-11,0.875,1.0,0.875,1.0,122100,0.875,1.0,0.875,1.0,122100,0.0,1.0
2000-09-12,0.9375,1.063,0.9375,1.0,380200,0.9375,1.063,0.9375,1.0,380200,0.0,1.0
2000-09-13,0.9375,1.063,0.9375,1.0,93100,0.9375,1.063,0.9375,1.0,93100,0.0,1.0
2000-09-14,1.0,1.063,1.0,1.063,123900,1.0,1.063,1.0,1.063,123900,0.0,1.0
2000-09-15,1.0,1.0,1.0,1.0,5100,1.0,1.0,1.0,1.0,5100,0.0,1.0
2000-09-18,1.0,1.094,0.9375,1.094,29400,1.0,1.094,0.9375,1.094,29400,0.0,1.0
2000-09-19,0.9375,1.0,0.9375,1.0,172400,0.9375,1.0,0.9375,1.0,172400,0.0,1.0
2000-09-20,0.9375,1.0,0.875,1.0,240800,0.9375,1.0,0.875,1.0,240800,0.0,1.0
2000-09-21,0.9688,1.0,0.875,0.9375,335100,0.9688,1.0,0.875,0.9375,335100,0.0,1.0
2000-09-22,1.063,1.094,0.9375,1.0,290700,1.063,1.094,0.9375,1.0,290700,0.0,1.0
2000-09-25,1.375,1.438,1.031,1.031,632500,1.375,1.438,1.031,1.031,632500,0.0,1.0
2000-09-26,1.063,1.469,1.063,1.438,162800,1.063,1.469,1.063,1.438,162800,0.0,1.0
2000-09-27,1.125,1.25,1.125,1.25,142000,1.125,1.25,1.125,1.25,142000,0.0,1.0
2000-09-28,1.188,1.188,1.125,1.188,16000,1.188,1.188,1.125,1.188,16000,0.0,1.0
2000-09-29,1.188,1.188,1.188,1.188,4200,1.188,1.188,1.188,1.188,4200,0.0,1.0
2000-10-02,1.5,1.938,1.375,1.906,205100,1.5,1.938,1.375,1.906,205100,0.0,1.0
2000-10-03,1.125,1.5,1.125,1.469,121300,1.125,1.5,1.125,1.469,121300,0.0,1.0
2000-10-04,1.0,1.25,1.0,1.25,31800,1.0,1.25,1.0,1.25,31800,0.0,1.0
2000-10-05,1.125,1.188,1.0,1.188,66000,1.125,1.188,1.0,1.188,66000,0.0,1.0
2000-10-06,0.9375,1.094,0.9375,1.094,25200,0.9375,1.094,0.9375,1.094,25200,0.0,1.0
2000-10-09,1.125,1.125,1.031,1.047,23100,1.125,1.125,1.031,1.047,23100,0.0,1.0
2000-10-10,0.9375,1.0,0.9375,1.0,23500,0.9375,1.0,0.9375,1.0,23500,0.0,1.0
2000-10-11,0.9063,0.9063,0.9063,0.9063,200,0.9063,0.9063,0.9063,0.9063,200,0.0,1.0
2000-10-12,0.875,0.9063,0.875,0.9063,3900,0.875,0.9063,0.875,0.9063,3900,0.0,1.0
2000-10-13,0.9375,0.9375,0.75,0.7969,85600,0.9375,0.9375,0.75,0.7969,85600,0.0,1.0
2000-10-16,1.0,1.0,0.75,0.9375,13500,1.0,1.0,0.75,0.9375,13500,0.0,1.0
2000-10-17,1.031,1.063,1.0,1.0,13500,1.031,1.063,1.0,1.0,13500,0.0,1.0
2000-10-18,1.063,1.063,1.031,1.031,7500,1.063,1.063,1.031,1.031,7500,0.0,1.0
2000-10-19,1.063,1.063,1.063,1.063,90500,1.063,1.063,1.063,1.063,90500,0.0,1.0
2000-10-20,1.063,1.063,1.063,1.063,1300,1.063,1.063,1.063,1.063,1300,0.0,1.0
2000-10-23,1.219,1.219,1.188,1.188,17900,1.219,1.219,1.188,1.188,17900,0.0,1.0
2000-10-24,1.25,1.25,1.125,1.25,29600,1.25,1.25,1.125,1.25,29600,0.0,1.0
2000-10-25,1.125,1.125,1.125,1.125,36300,1.125,1.125,1.125,1.125,36300,0.0,1.0
2000-10-26,1.25,1.25,1.125,1.125,2300,1.25,1.25,1.125,1.125,2300,0.0,1.0
2000-10-27,1.25,1.25,1.125,1.125,62000,1.25,1.25,1.125,1.125,62000,0.0,1.0
2000-10-30,1.25,1.25,1.25,1.25,2700,1.25,1.25,1.25,1.25,2700,0.0,1.0
2000-10-31,1.25,1.25,1.125,1.125,81900,1.25,1.25,1.125,1.125,81900,0.0,1.0
2000-11-01,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2000-11-02,1.563,1.563,1.188,1.25,127100,1.563,1.563,1.188,1.25,127100,0.0,1.0
2000-11-03,1.375,1.625,1.375,1.609,22000,1.375,1.625,1.375,1.609,22000,0.0,1.0
2000-11-06,1.375,1.563,1.375,1.5,40600,1.375,1.563,1.375,1.5,40600,0.0,1.0
2000-11-07,1.25,1.375,1.25,1.375,1000,1.25,1.375,1.25,1.375,1000,0.0,1.0
2000-11-08,1.125,1.25,1.125,1.25,7800,1.125,1.25,1.125,1.25,7800,0.0,1.0
2000-11-09,1.031,1.125,1.031,1.125,20500,1.031,1.125,1.031,1.125,20500,0.0,1.0
2000-11-10,1.5,1.563,1.125,1.125,55700,1.5,1.563,1.125,1.125,55700,0.0,1.0
2000-11-13,1.406,1.563,1.281,1.563,6100,1.406,1.563,1.281,1.563,6100,0.0,1.0
2000-11-14,1.438,1.438,1.375,1.406,13700,1.438,1.438,1.375,1.406,13700,0.0,1.0
2000-11-15,1.25,1.453,1.141,1.141,173100,1.25,1.453,1.141,1.141,173100,0.0,1.0
2000-11-16,1.125,1.281,1.125,1.266,48000,1.125,1.281,1.125,1.266,48000,0.0,1.0
2000-11-17,1.063,1.125,1.0,1.094,93000,1.063,1.125,1.0,1.094,93000,0.0,1.0
2000-11-20,1.063,1.125,1.0,1.0,21600,1.063,1.125,1.0,1.0,21600,0.0,1.0
2000-11-21,1.0,1.063,1.0,1.0,10900,1.0,1.063,1.0,1.0,10900,0.0,1.0
2000-11-22,0.9375,1.0,0.9375,1.0,10100,0.9375,1.0,0.9375,1.0,10100,0.0,1.0
2000-11-24,0.9375,0.9688,0.9375,0.9531,31100,0.9375,0.9688,0.9375,0.9531,31100,0.0,1.0
2000-11-27,0.9375,0.9375,0.9375,0.9375,500,0.9375,0.9375,0.9375,0.9375,500,0.0,1.0
2000-11-28,1.0,1.0,0.9375,0.9375,5200,1.0,1.0,0.9375,0.9375,5200,0.0,1.0
2000-11-29,0.9688,1.063,0.9688,1.063,11200,0.9688,1.063,0.9688,1.063,11200,0.0,1.0
2000-11-30,0.875,0.9375,0.5625,0.9063,76600,0.875,0.9375,0.5625,0.9063,76600,0.0,1.0
2000-12-01,0.875,0.875,0.5,0.625,213500,0.875,0.875,0.5,0.625,213500,0.0,1.0
2000-12-04,0.875,1.094,0.75,1.0,14600,0.875,1.094,0.75,1.0,14600,0.0,1.0
2000-12-05,0.9375,0.9375,0.8125,0.875,29000,0.9375,0.9375,0.8125,0.875,29000,0.0,1.0
2000-12-06,0.9531,0.9688,0.875,0.875,20600,0.9531,0.9688,0.875,0.875,20600,0.0,1.0
2000-12-07,0.75,0.9688,0.6875,0.8125,33500,0.75,0.9688,0.6875,0.8125,33500,0.0,1.0
2000-12-08,0.875,1.0,0.6875,0.75,47900,0.875,1.0,0.6875,0.75,47900,0.0,1.0
2000-12-11,0.75,0.875,0.6875,0.7813,35500,0.75,0.875,0.6875,0.7813,35500,0.0,1.0
2000-12-12,0.8125,0.875,0.6563,0.7656,7800,0.8125,0.875,0.6563,0.7656,7800,0.0,1.0
2000-12-13,0.75,0.875,0.75,0.875,4700,0.75,0.875,0.75,0.875,4700,0.0,1.0
2000-12-14,0.75,0.7813,0.75,0.7813,230500,0.75,0.7813,0.75,0.7813,230500,0.0,1.0
2000-12-15,0.875,0.875,0.75,0.7656,29200,0.875,0.875,0.75,0.7656,29200,0.0,1.0
2000-12-18,0.9375,0.9375,0.8438,0.8438,17900,0.9375,0.9375,0.8438,0.8438,17900,0.0,1.0
2000-12-19,0.9063,0.9063,0.75,0.7969,34200,0.9063,0.9063,0.75,0.7969,34200,0.0,1.0
2000-12-20,0.875,0.875,0.6875,0.75,18600,0.875,0.875,0.6875,0.75,18600,0.0,1.0
2000-12-21,0.8438,0.875,0.6875,0.875,16800,0.8438,0.875,0.6875,0.875,16800,0.0,1.0
2000-12-22,0.875,0.875,0.8594,0.8594,5300,0.875,0.875,0.8594,0.8594,5300,0.0,1.0
2000-12-26,0.875,0.875,0.875,0.875,70400,0.875,0.875,0.875,0.875,70400,0.0,1.0
2000-12-27,0.6875,0.6875,0.5,0.6875,52400,0.6875,0.6875,0.5,0.6875,52400,0.0,1.0
2000-12-28,0.625,0.6563,0.5938,0.6094,32100,0.625,0.6563,0.5938,0.6094,32100,0.0,1.0
2000-12-29,0.8125,0.875,0.625,0.625,197200,0.8125,0.875,0.625,0.625,197200,0.0,1.0
2001-01-02,0.75,0.8125,0.6875,0.7813,6500,0.75,0.8125,0.6875,0.7813,6500,0.0,1.0
2001-01-03,0.625,0.6563,0.625,0.625,82200,0.625,0.6563,0.625,0.625,82200,0.0,1.0
2001-01-04,0.6875,0.7188,0.5938,0.625,44000,0.6875,0.7188,0.5938,0.625,44000,0.0,1.0
2001-01-05,0.6875,0.7188,0.6875,0.6875,17800,0.6875,0.7188,0.6875,0.6875,17800,0.0,1.0
2001-01-08,0.6875,0.7188,0.6563,0.7188,28200,0.6875,0.7188,0.6563,0.7188,28200,0.0,1.0
2001-01-09,0.6875,0.6875,0.6875,0.6875,33800,0.6875,0.6875,0.6875,0.6875,33800,0.0,1.0
2001-01-10,0.7813,0.875,0.75,0.75,22300,0.7813,0.875,0.75,0.75,22300,0.0,1.0
2001-01-11,0.75,0.75,0.6875,0.6875,7300,0.75,0.75,0.6875,0.6875,7300,0.0,1.0
2001-01-12,0.9063,0.9063,0.6875,0.75,48200,0.9063,0.9063,0.6875,0.75,48200,0.0,1.0
2001-01-16,0.875,0.9063,0.7813,0.875,6600,0.875,0.9063,0.7813,0.875,6600,0.0,1.0
2001-01-17,1.5,1.563,0.75,0.75,74900,1.5,1.563,0.75,0.75,74900,0.0,1.0
2001-01-18,1.125,1.5,1.0,1.484,111300,1.125,1.5,1.0,1.484,111300,0.0,1.0
2001-01-19,1.375,1.375,1.125,1.25,5700,1.375,1.375,1.125,1.25,5700,0.0,1.0
2001-01-22,1.469,1.5,1.0,1.016,114600,1.469,1.5,1.0,1.016,114600,0.0,1.0
2001-01-23,1.438,1.5,1.375,1.5,36400,1.438,1.5,1.375,1.5,36400,0.0,1.0
2001-01-24,1.25,1.438,1.25,1.438,70900,1.25,1.438,1.25,1.438,70900,0.0,1.0
2001-01-25,1.25,1.469,1.25,1.375,43800,1.25,1.469,1.25,1.375,43800,0.0,1.0
2001-01-26,1.5,1.5,1.344,1.344,140000,1.5,1.5,1.344,1.344,140000,0.0,1.0
2001-01-29,1.625,1.625,1.484,1.484,116600,1.625,1.625,1.484,1.484,116600,0.0,1.0
2001-01-30,1.344,1.625,1.344,1.625,65300,1.344,1.625,1.344,1.625,65300,0.0,1.0
2001-01-31,1.375,1.5,1.359,1.359,50700,1.375,1.5,1.359,1.359,50700,0.0,1.0
2001-02-01,1.25,1.406,1.219,1.375,32300,1.25,1.406,1.219,1.375,32300,0.0,1.0
2001-02-02,1.438,1.438,1.219,1.375,40500,1.438,1.438,1.219,1.375,40500,0.0,1.0
2001-02-05,1.375,1.438,1.266,1.375,22400,1.375,1.438,1.266,1.375,22400,0.0,1.0
2001-02-06,1.5,1.688,1.469,1.5,45400,1.5,1.688,1.469,1.5,45400,0.0,1.0
2001-02-07,1.594,1.625,1.5,1.563,60300,1.594,1.625,1.5,1.563,60300,0.0,1.0
2001-02-08,1.625,1.625,1.531,1.625,36400,1.625,1.625,1.531,1.625,36400,0.0,1.0
2001-02-09,1.688,1.719,1.531,1.719,42800,1.688,1.719,1.531,1.719,42800,0.0,1.0
2001-02-12,1.688,1.75,1.531,1.594,40100,1.688,1.75,1.531,1.594,40100,0.0,1.0
2001-02-13,1.656,1.656,1.5,1.5,33800,1.656,1.656,1.5,1.5,33800,0.0,1.0
2001-02-14,1.625,1.625,1.563,1.625,7700,1.625,1.625,1.563,1.625,7700,0.0,1.0
2001-02-15,1.5,1.875,1.5,1.563,158500,1.5,1.875,1.5,1.563,158500,0.0,1.0
2001-02-16,1.688,1.688,1.438,1.5,40000,1.688,1.688,1.438,1.5,40000,0.0,1.0
2001-02-20,1.688,1.688,1.688,1.688,0,1.688,1.688,1.688,1.688,0,0.0,1.0
2001-02-21,1.688,1.688,1.469,1.469,33500,1.688,1.688,1.469,1.469,33500,0.0,1.0
2001-02-22,1.563,1.625,1.5,1.609,23100,1.563,1.625,1.5,1.609,23100,0.0,1.0
2001-02-23,1.625,1.625,1.563,1.563,14700,1.625,1.625,1.563,1.563,14700,0.0,1.0
2001-02-26,1.625,1.719,1.531,1.641,41100,1.625,1.719,1.531,1.641,41100,0.0,1.0
2001-02-27,1.625,1.625,1.625,1.625,0,1.625,1.625,1.625,1.625,0,0.0,1.0
2001-02-28,1.5,1.688,1.438,1.625,36400,1.5,1.688,1.438,1.625,36400,0.0,1.0
2001-03-01,1.688,1.688,1.5,1.5,12600,1.688,1.688,1.5,1.5,12600,0.0,1.0
2001-03-02,1.625,1.688,1.5,1.5,27600,1.625,1.688,1.5,1.5,27600,0.0,1.0
2001-03-05,1.5,1.531,1.438,1.438,2100,1.5,1.531,1.438,1.438,2100,0.0,1.0
2001-03-06,1.563,1.719,1.5,1.516,3800,1.563,1.719,1.5,1.516,3800,0.0,1.0
2001-03-07,1.719,1.719,1.469,1.625,77400,1.719,1.719,1.469,1.625,77400,0.0,1.0
2001-03-08,1.719,1.719,1.5,1.5,19700,1.719,1.719,1.5,1.5,19700,0.0,1.0
2001-03-09,1.563,1.719,1.5,1.516,97700,1.563,1.719,1.5,1.516,97700,0.0,1.0
2001-03-12,1.531,1.563,1.422,1.563,49300,1.531,1.563,1.422,1.563,49300,0.0,1.0
2001-03-13,1.5,1.625,1.469,1.531,123900,1.5,1.625,1.469,1.531,123900,0.0,1.0
2001-03-14,1.563,1.625,1.5,1.5,2300,1.563,1.625,1.5,1.5,2300,0.0,1.0
2001-03-15,1.688,1.688,1.594,1.672,10100,1.688,1.688,1.594,1.672,10100,0.0,1.0
2001-03-16,1.688,1.719,1.625,1.672,52600,1.688,1.719,1.625,1.672,52600,0.0,1.0
2001-03-19,1.688,1.688,1.516,1.531,69800,1.688,1.688,1.516,1.531,69800,0.0,1.0
2001-03-20,1.625,1.625,1.531,1.625,10900,1.625,1.625,1.531,1.625,10900,0.0,1.0
2001-03-21,1.625,1.625,1.594,1.625,28200,1.625,1.625,1.594,1.625,28200,0.0,1.0
2001-03-22,1.625,1.656,1.609,1.625,40200,1.625,1.656,1.609,1.625,40200,0.0,1.0
2001-03-23,1.656,1.656,1.656,1.656,4700,1.656,1.656,1.656,1.656,4700,0.0,1.0
2001-03-26,1.656,1.656,1.594,1.625,26300,1.656,1.656,1.594,1.625,26300,0.0,1.0
2001-03-27,1.719,1.719,1.656,1.656,33000,1.719,1.719,1.656,1.656,33000,0.0,1.0
2001-03-28,1.781,1.813,1.672,1.703,47800,1.781,1.813,1.672,1.703,47800,0.0,1.0
2001-03-29,1.969,2.0,1.813,1.813,86000,1.969,2.0,1.813,1.813,86000,0.0,1.0
2001-03-30,2.125,2.125,1.875,1.875,43800,2.125,2.125,1.875,1.875,43800,0.0,1.0
2001-04-02,2.125,2.125,1.766,1.766,19400,2.125,2.125,1.766,1.766,19400,0.0,1.0
2001-04-03,2.156,2.156,2.0,2.0,35200,2.156,2.156,2.0,2.0,35200,0.0,1.0
2001-04-04,2.125,2.188,1.938,2.172,36000,2.125,2.188,1.938,2.172,36000,0.0,1.0
2001-04-05,1.969,2.0,1.719,2.0,17500,1.969,2.0,1.719,2.0,17500,0.0,1.0
2001-04-06,1.875,1.938,1.5,1.938,5700,1.875,1.938,1.5,1.938,5700,0.0,1.0
2001-04-09,1.75,1.75,1.75,1.75,2600,1.75,1.75,1.75,1.75,2600,0.0,1.0
2001-04-10,1.73,1.75,1.65,1.75,7600,1.73,1.75,1.65,1.75,7600,0.0,1.0
2001-04-11,1.72,1.72,1.6,1.67,6000,1.72,1.72,1.6,1.67,6000,0.0,1.0
2001-04-12,1.73,1.73,1.6,1.72,28300,1.73,1.73,1.6,1.72,28300,0.0,1.0
2001-04-16,1.75,1.75,1.72,1.73,2600,1.75,1.75,1.72,1.73,2600,0.0,1.0
2001-04-17,1.77,1.77,1.73,1.77,5400,1.77,1.77,1.73,1.77,5400,0.0,1.0
2001-04-18,1.71,1.77,1.67,1.7,28200,1.71,1.77,1.67,1.7,28200,0.0,1.0
2001-04-19,1.73,1.77,1.71,1.71,1300,1.73,1.77,1.71,1.71,1300,0.0,1.0
2001-04-20,1.77,1.77,1.77,1.77,100,1.77,1.77,1.77,1.77,100,0.0,1.0
2001-04-23,1.76,1.76,1.71,1.71,900,1.76,1.76,1.71,1.71,900,0.0,1.0
2001-04-24,1.73,1.77,1.69,1.71,6300,1.73,1.77,1.69,1.71,6300,0.0,1.0
2001-04-25,1.72,1.77,1.72,1.75,17400,1.72,1.77,1.72,1.75,17400,0.0,1.0
2001-04-26,1.75,1.75,1.72,1.72,9200,1.75,1.75,1.72,1.72,9200,0.0,1.0
2001-04-27,1.75,1.75,1.73,1.75,14200,1.75,1.75,1.73,1.75,14200,0.0,1.0
2001-04-30,1.75,1.75,1.69,1.69,22600,1.75,1.75,1.69,1.69,22600,0.0,1.0
2001-05-01,1.79,1.8,1.72,1.72,97400,1.79,1.8,1.72,1.72,97400,0.0,1.0
2001-05-02,1.8,1.8,1.73,1.75,25300,1.8,1.8,1.73,1.75,25300,0.0,1.0
2001-05-03,2.0,2.06,1.8,1.8,115000,2.0,2.06,1.8,1.8,115000,0.0,1.0
2001-05-04,1.99,1.99,1.8,1.91,17200,1.99,1.99,1.8,1.91,17200,0.0,1.0
2001-05-07,1.89,1.89,1.79,1.85,11700,1.89,1.89,1.79,1.85,11700,0.0,1.0
2001-05-08,1.93,1.93,1.8,1.8,14600,1.93,1.93,1.8,1.8,14600,0.0,1.0
2001-05-09,1.9,1.93,1.79,1.93,6100,1.9,1.93,1.79,1.93,6100,0.0,1.0
2001-05-10,2.06,2.09,1.9,1.95,84900,2.06,2.09,1.9,1.95,84900,0.0,1.0
2001-05-11,2.36,2.36,1.98,2.0,156000,2.36,2.36,1.98,2.0,156000,0.0,1.0
2001-05-14,2.67,2.78,2.25,2.36,355400,2.67,2.78,2.25,2.36,355400,0.0,1.0
2001-05-15,2.47,2.64,2.26,2.53,167100,2.47,2.64,2.26,2.53,167100,0.0,1.0
2001-05-16,2.55,2.55,2.31,2.31,67600,2.55,2.55,2.31,2.31,67600,0.0,1.0
2001-05-17,2.51,2.51,2.36,2.5,65700,2.51,2.51,2.36,2.5,65700,0.0,1.0
2001-05-18,2.55,2.55,2.48,2.5,155100,2.55,2.55,2.48,2.5,155100,0.0,1.0
2001-05-21,2.68,2.68,2.5,2.62,69100,2.68,2.68,2.5,2.62,69100,0.0,1.0
2001-05-22,2.85,2.9,2.65,2.65,147800,2.85,2.9,2.65,2.65,147800,0.0,1.0
2001-05-23,2.9,2.9,2.7,2.845,96900,2.9,2.9,2.7,2.845,96900,0.0,1.0
2001-05-24,2.8,2.9,2.75,2.89,99700,2.8,2.9,2.75,2.89,99700,0.0,1.0
2001-05-25,3.2,3.24,2.75,2.785,123600,3.2,3.24,2.75,2.785,123600,0.0,1.0
2001-05-29,3.05,3.43,2.9,3.28,363100,3.05,3.43,2.9,3.28,363100,0.0,1.0
2001-05-30,2.94,3.13,2.8,3.12,105200,2.94,3.13,2.8,3.12,105200,0.0,1.0
2001-05-31,2.75,2.92,2.54,2.92,118000,2.75,2.92,2.54,2.92,118000,0.0,1.0
2001-06-01,2.75,3.0,2.7,2.7,59200,2.75,3.0,2.7,2.7,59200,0.0,1.0
2001-06-04,2.79,2.82,2.75,2.81,59200,2.79,2.82,2.75,2.81,59200,0.0,1.0
2001-06-05,2.94,3.0,2.79,2.79,38300,2.94,3.0,2.79,2.79,38300,0.0,1.0
2001-06-06,2.78,2.9,2.75,2.88,28100,2.78,2.9,2.75,2.88,28100,0.0,1.0
2001-06-07,2.76,2.94,2.76,2.94,11900,2.76,2.94,2.76,2.94,11900,0.0,1.0
2001-06-08,2.75,2.85,2.75,2.75,14800,2.75,2.85,2.75,2.75,14800,0.0,1.0
2001-06-11,2.85,2.85,2.75,2.75,10900,2.85,2.85,2.75,2.75,10900,0.0,1.0
2001-06-12,2.8,2.89,2.71,2.885,47300,2.8,2.89,2.71,2.885,47300,0.0,1.0
2001-06-13,2.7,2.85,2.7,2.85,18000,2.7,2.85,2.7,2.85,18000,0.0,1.0
2001-06-14,2.7,2.75,2.65,2.71,119100,2.7,2.75,2.65,2.71,119100,0.0,1.0
2001-06-15,2.8,2.8,2.7,2.7,13400,2.8,2.8,2.7,2.7,13400,0.0,1.0
2001-06-18,2.65,2.88,2.65,2.8,31500,2.65,2.88,2.65,2.8,31500,0.0,1.0
2001-06-19,2.6,2.65,2.6,2.65,14800,2.6,2.65,2.6,2.65,14800,0.0,1.0
2001-06-20,2.55,2.6,2.51,2.59,16400,2.55,2.6,2.51,2.59,16400,0.0,1.0
2001-06-21,2.62,2.62,2.5,2.5,37000,2.62,2.62,2.5,2.5,37000,0.0,1.0
2001-06-22,2.69,2.69,2.51,2.55,29500,2.69,2.69,2.51,2.55,29500,0.0,1.0
2001-06-25,2.69,2.71,2.55,2.55,27500,2.69,2.71,2.55,2.55,27500,0.0,1.0
2001-06-26,2.69,2.7,2.61,2.7,3800,2.69,2.7,2.61,2.7,3800,0.0,1.0
2001-06-27,2.58,2.69,2.55,2.62,5600,2.58,2.69,2.55,2.62,5600,0.0,1.0
2001-06-28,2.58,2.6,2.55,2.55,6100,2.58,2.6,2.55,2.55,6100,0.0,1.0
2001-06-29,2.25,2.55,2.18,2.55,45200,2.25,2.55,2.18,2.55,45200,0.0,1.0
2001-07-02,2.6,2.65,2.29,2.29,31000,2.6,2.65,2.29,2.29,31000,0.0,1.0
2001-07-03,2.5,2.61,2.25,2.61,8400,2.5,2.61,2.25,2.61,8400,0.0,1.0
2001-07-05,2.55,2.55,2.34,2.54,6700,2.55,2.55,2.34,2.54,6700,0.0,1.0
2001-07-06,2.43,2.5,2.42,2.5,11400,2.43,2.5,2.42,2.5,11400,0.0,1.0
2001-07-09,2.25,2.33,2.22,2.22,23300,2.25,2.33,2.22,2.22,23300,0.0,1.0
2001-07-10,2.45,2.45,2.35,2.4,5900,2.45,2.45,2.35,2.4,5900,0.0,1.0
2001-07-11,2.5,2.53,2.45,2.45,11900,2.5,2.53,2.45,2.45,11900,0.0,1.0
2001-07-12,2.7,2.7,2.49,2.5,30300,2.7,2.7,2.49,2.5,30300,0.0,1.0
2001-07-13,2.6,2.65,2.6,2.6,67000,2.6,2.65,2.6,2.6,67000,0.0,1.0
2001-07-16,2.6,2.89,2.6,2.6,16600,2.6,2.89,2.6,2.6,16600,0.0,1.0
2001-07-17,2.8,2.84,2.56,2.56,20700,2.8,2.84,2.56,2.56,20700,0.0,1.0
2001-07-18,2.37,2.715,2.25,2.7,48500,2.37,2.715,2.25,2.7,48500,0.0,1.0
2001-07-19,2.4,2.5,2.4,2.4,11500,2.4,2.5,2.4,2.4,11500,0.0,1.0
2001-07-20,2.5,2.5,2.4,2.4,7600,2.5,2.5,2.4,2.4,7600,0.0,1.0
2001-07-23,2.4,2.5,2.39,2.5,14100,2.4,2.5,2.39,2.5,14100,0.0,1.0
2001-07-24,2.39,2.44,2.26,2.4,29300,2.39,2.44,2.26,2.4,29300,0.0,1.0
2001-07-25,2.3,2.34,2.26,2.33,3200,2.3,2.34,2.26,2.33,3200,0.0,1.0
2001-07-26,2.35,2.39,2.3,2.3,5300,2.35,2.39,2.3,2.3,5300,0.0,1.0
2001-07-27,2.4,2.4,2.39,2.39,5600,2.4,2.4,2.39,2.39,5600,0.0,1.0
2001-07-30,2.29,2.39,2.28,2.39,5700,2.29,2.39,2.28,2.39,5700,0.0,1.0
2001-07-31,2.59,2.59,2.3,2.3,4000,2.59,2.59,2.3,2.3,4000,0.0,1.0
2001-08-01,2.5,2.5,2.4,2.5,2300,2.5,2.5,2.4,2.5,2300,0.0,1.0
2001-08-02,2.37,2.5,2.37,2.5,1900,2.37,2.5,2.37,2.5,1900,0.0,1.0
2001-08-03,2.33,2.35,2.27,2.35,8900,2.33,2.35,2.27,2.35,8900,0.0,1.0
2001-08-06,2.27,2.33,2.27,2.27,2000,2.27,2.33,2.27,2.27,2000,0.0,1.0
2001-08-07,2.27,2.32,2.12,2.27,46300,2.27,2.32,2.12,2.27,46300,0.0,1.0
2001-08-08,2.27,2.27,2.17,2.2,15800,2.27,2.27,2.17,2.2,15800,0.0,1.0
2001-08-09,2.15,2.16,2.14,2.16,6400,2.15,2.16,2.14,2.16,6400,0.0,1.0
2001-08-10,2.14,2.14,1.8,2.135,29600,2.14,2.14,1.8,2.135,29600,0.0,1.0
2001-08-13,2.2,2.2,2.0,2.0,8900,2.2,2.2,2.0,2.0,8900,0.0,1.0
2001-08-14,2.1,2.15,2.0,2.15,7700,2.1,2.15,2.0,2.15,7700,0.0,1.0
2001-08-15,2.09,2.09,2.0,2.0,400,2.09,2.09,2.0,2.0,400,0.0,1.0
2001-08-16,2.16,2.16,1.83,2.0,22500,2.16,2.16,1.83,2.0,22500,0.0,1.0
2001-08-17,2.15,2.15,2.09,2.09,5400,2.15,2.15,2.09,2.09,5400,0.0,1.0
2001-08-20,2.15,2.15,2.15,2.15,13300,2.15,2.15,2.15,2.15,13300,0.0,1.0
2001-08-21,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2001-08-22,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2001-08-23,2.1,2.14,2.08,2.14,17500,2.1,2.14,2.08,2.14,17500,0.0,1.0
2001-08-24,2.14,2.14,2.02,2.04,33600,2.14,2.14,2.02,2.04,33600,0.0,1.0
2001-08-27,2.0,2.0,1.9,2.0,31100,2.0,2.0,1.9,2.0,31100,0.0,1.0
2001-08-28,2.03,2.04,1.9,1.9,1500,2.03,2.04,1.9,1.9,1500,0.0,1.0
2001-08-29,2.03,2.03,2.03,2.03,1600,2.03,2.03,2.03,2.03,1600,0.0,1.0
2001-08-30,2.03,2.03,1.9,2.03,7500,2.03,2.03,1.9,2.03,7500,0.0,1.0
2001-08-31,1.95,2.02,1.91,1.91,1200,1.95,2.02,1.91,1.91,1200,0.0,1.0
2001-09-04,2.02,2.02,1.75,1.79,25200,2.02,2.02,1.75,1.79,25200,0.0,1.0
2001-09-05,2.0,2.0,1.95,1.95,2600,2.0,2.0,1.95,1.95,2600,0.0,1.0
2001-09-06,2.0,2.0,1.92,1.92,7400,2.0,2.0,1.92,1.92,7400,0.0,1.0
2001-09-07,1.95,1.95,1.91,1.92,3200,1.95,1.95,1.91,1.92,3200,0.0,1.0
2001-09-10,1.62,1.9,1.6,1.9,39100,1.62,1.9,1.6,1.9,39100,0.0,1.0
2001-09-17,1.62,1.62,1.25,1.535,28000,1.62,1.62,1.25,1.535,28000,0.0,1.0
2001-09-18,1.7,1.7,1.62,1.62,1100,1.7,1.7,1.62,1.62,1100,0.0,1.0
2001-09-19,1.69,1.69,1.15,1.69,15700,1.69,1.69,1.15,1.69,15700,0.0,1.0
2001-09-20,1.72,1.72,1.21,1.72,33000,1.72,1.72,1.21,1.72,33000,0.0,1.0
2001-09-21,1.7,1.7,1.27,1.7,9100,1.7,1.7,1.27,1.7,9100,0.0,1.0
2001-09-24,1.59,1.6,1.57,1.6,7900,1.59,1.6,1.57,1.6,7900,0.0,1.0
2001-09-25,1.59,1.59,1.59,1.59,24300,1.59,1.59,1.59,1.59,24300,0.0,1.0
2001-09-26,1.52,1.59,1.38,1.59,19800,1.52,1.59,1.38,1.59,19800,0.0,1.0
2001-09-27,1.5,1.5,1.41,1.41,5500,1.5,1.5,1.41,1.41,5500,0.0,1.0
2001-09-28,1.5,1.5,1.31,1.5,7100,1.5,1.5,1.31,1.5,7100,0.0,1.0
2001-10-01,1.4,1.4,1.4,1.4,5000,1.4,1.4,1.4,1.4,5000,0.0,1.0
2001-10-02,1.3,1.4,1.3,1.3,6100,1.3,1.4,1.3,1.3,6100,0.0,1.0
2001-10-03,1.39,1.39,1.25,1.39,10100,1.39,1.39,1.25,1.39,10100,0.0,1.0
2001-10-04,1.39,1.47,1.39,1.47,2100,1.39,1.47,1.39,1.47,2100,0.0,1.0
2001-10-05,1.4,1.4,1.4,1.4,2000,1.4,1.4,1.4,1.4,2000,0.0,1.0
2001-10-08,1.33,1.34,1.31,1.34,2200,1.33,1.34,1.31,1.34,2200,0.0,1.0
2001-10-09,1.22,1.37,1.22,1.33,18300,1.22,1.37,1.22,1.33,18300,0.0,1.0
2001-10-10,1.4,1.4,1.235,1.235,9200,1.4,1.4,1.235,1.235,9200,0.0,1.0
2001-10-11,1.4,1.4,1.26,1.4,13300,1.4,1.4,1.26,1.4,13300,0.0,1.0
2001-10-12,1.4,1.4,1.22,1.28,17500,1.4,1.4,1.22,1.28,17500,0.0,1.0
2001-10-15,1.33,1.4,1.28,1.28,8600,1.33,1.4,1.28,1.28,8600,0.0,1.0
2001-10-16,1.34,1.4,1.34,1.4,9400,1.34,1.4,1.34,1.4,9400,0.0,1.0
2001-10-17,1.48,1.48,1.34,1.35,3000,1.48,1.48,1.34,1.35,3000,0.0,1.0
2001-10-18,1.5,1.5,1.42,1.48,2600,1.5,1.5,1.42,1.48,2600,0.0,1.0
2001-10-19,1.5,1.5,1.43,1.43,1100,1.5,1.5,1.43,1.43,1100,0.0,1.0
2001-10-22,1.48,1.48,1.35,1.451,3600,1.48,1.48,1.35,1.451,3600,0.0,1.0
2001-10-23,1.64,1.64,1.5,1.5,10700,1.64,1.64,1.5,1.5,10700,0.0,1.0
2001-10-24,1.75,1.928,1.6,1.648,10700,1.75,1.928,1.6,1.648,10700,0.0,1.0
2001-10-25,1.89,2.05,1.69,1.69,26200,1.89,2.05,1.69,1.69,26200,0.0,1.0
2001-10-26,2.04,2.04,1.86,1.95,26600,2.04,2.04,1.86,1.95,26600,0.0,1.0
2001-10-29,2.0,2.05,1.95,2.05,3500,2.0,2.05,1.95,2.05,3500,0.0,1.0
2001-10-30,1.87,1.931,1.85,1.931,11800,1.87,1.931,1.85,1.931,11800,0.0,1.0
2001-10-31,1.99,1.99,1.9,1.95,12200,1.99,1.99,1.9,1.95,12200,0.0,1.0
2001-11-01,1.9,2.0,1.85,1.99,8000,1.9,2.0,1.85,1.99,8000,0.0,1.0
2001-11-02,1.82,1.91,1.82,1.89,7400,1.82,1.91,1.82,1.89,7400,0.0,1.0
2001-11-05,2.03,2.03,1.31,1.65,49000,2.03,2.03,1.31,1.65,49000,0.0,1.0
2001-11-06,1.95,2.03,1.92,1.93,41400,1.95,2.03,1.92,1.93,41400,0.0,1.0
2001-11-07,1.9,1.9,1.55,1.9,4700,1.9,1.9,1.55,1.9,4700,0.0,1.0
2001-11-08,1.89,1.89,1.72,1.725,11800,1.89,1.89,1.72,1.725,11800,0.0,1.0
2001-11-09,1.71,1.9,1.71,1.9,6100,1.71,1.9,1.71,1.9,6100,0.0,1.0
2001-11-12,1.8,1.9,1.7,1.72,13200,1.8,1.9,1.7,1.72,13200,0.0,1.0
2001-11-13,1.84,1.9,1.75,1.8,49900,1.84,1.9,1.75,1.8,49900,0.0,1.0
2001-11-14,1.77,1.77,1.71,1.71,5300,1.77,1.77,1.71,1.71,5300,0.0,1.0
2001-11-15,1.8,1.8,1.7,1.7,18000,1.8,1.8,1.7,1.7,18000,0.0,1.0
2001-11-16,1.75,1.75,1.7,1.7,3900,1.75,1.75,1.7,1.7,3900,0.0,1.0
2001-11-19,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2001-11-20,1.77,1.78,1.76,1.77,16000,1.77,1.78,1.76,1.77,16000,0.0,1.0
2001-11-21,1.78,1.78,1.7,1.7,4300,1.78,1.78,1.7,1.7,4300,0.0,1.0
2001-11-23,1.78,1.79,1.61,1.79,5300,1.78,1.79,1.61,1.79,5300,0.0,1.0
2001-11-26,1.62,1.78,1.612,1.78,10100,1.62,1.78,1.612,1.78,10100,0.0,1.0
2001-11-27,1.68,1.7,1.6,1.602,18100,1.68,1.7,1.6,1.602,18100,0.0,1.0
2001-11-28,1.65,1.66,1.602,1.66,4200,1.65,1.66,1.602,1.66,4200,0.0,1.0
2001-11-29,1.7,1.7,1.7,1.7,2000,1.7,1.7,1.7,1.7,2000,0.0,1.0
2001-11-30,1.7,1.7,1.7,1.7,11800,1.7,1.7,1.7,1.7,11800,0.0,1.0
2001-12-03,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2001-12-04,1.75,1.75,1.56,1.56,1500,1.75,1.75,1.56,1.56,1500,0.0,1.0
2001-12-05,1.7,1.7,1.56,1.56,41000,1.7,1.7,1.56,1.56,41000,0.0,1.0
2001-12-06,1.76,1.76,1.7,1.76,28400,1.76,1.76,1.7,1.76,28400,0.0,1.0
2001-12-07,1.81,1.81,1.7,1.81,29500,1.81,1.81,1.7,1.81,29500,0.0,1.0
2001-12-10,1.83,1.84,1.7,1.74,5000,1.83,1.84,1.7,1.74,5000,0.0,1.0
2001-12-11,1.9,1.9,1.751,1.751,26200,1.9,1.9,1.751,1.751,26200,0.0,1.0
2001-12-12,1.79,1.85,1.79,1.85,10500,1.79,1.85,1.79,1.85,10500,0.0,1.0
2001-12-13,1.79,1.79,1.79,1.79,0,1.79,1.79,1.79,1.79,0,0.0,1.0
2001-12-14,1.82,1.89,1.8,1.84,58300,1.82,1.89,1.8,1.84,58300,0.0,1.0
2001-12-17,1.889,1.889,1.77,1.77,2400,1.889,1.889,1.77,1.77,2400,0.0,1.0
2001-12-18,1.86,1.86,1.81,1.81,3200,1.86,1.86,1.81,1.81,3200,0.0,1.0
2001-12-19,1.81,1.85,1.81,1.85,29100,1.81,1.85,1.81,1.85,29100,0.0,1.0
2001-12-20,1.97,1.97,1.85,1.85,63300,1.97,1.97,1.85,1.85,63300,0.0,1.0
2001-12-21,2.1,2.21,1.9,1.9,128000,2.1,2.21,1.9,1.9,128000,0.0,1.0
2001-12-24,2.12,2.18,2.12,2.18,3700,2.12,2.18,2.12,2.18,3700,0.0,1.0
2001-12-26,2.31,2.31,2.14,2.14,110800,2.31,2.31,2.14,2.14,110800,0.0,1.0
2001-12-27,2.2,2.25,2.12,2.12,8200,2.2,2.25,2.12,2.12,8200,0.0,1.0
2001-12-28,2.2,2.3,2.15,2.2,87600,2.2,2.3,2.15,2.2,87600,0.0,1.0
2001-12-31,2.26,2.26,1.9,2.2,39600,2.26,2.26,1.9,2.2,39600,0.0,1.0
2002-01-02,2.25,2.29,2.2,2.25,52700,2.25,2.29,2.2,2.25,52700,0.0,1.0
2002-01-03,2.14,2.25,2.03,2.25,60400,2.14,2.25,2.03,2.25,60400,0.0,1.0
2002-01-04,2.17,2.23,2.08,2.18,26700,2.17,2.23,2.08,2.18,26700,0.0,1.0
2002-01-07,2.08,2.2,2.06,2.14,41100,2.08,2.2,2.06,2.14,41100,0.0,1.0
2002-01-08,2.13,2.13,2.05,2.05,23100,2.13,2.13,2.05,2.05,23100,0.0,1.0
2002-01-09,2.13,2.16,2.13,2.13,12200,2.13,2.16,2.13,2.13,12200,0.0,1.0
2002-01-10,2.1,2.101,2.09,2.101,9500,2.1,2.101,2.09,2.101,9500,0.0,1.0
2002-01-11,2.1,2.15,2.09,2.14,20200,2.1,2.15,2.09,2.14,20200,0.0,1.0
2002-01-14,2.14,2.14,2.14,2.14,5200,2.14,2.14,2.14,2.14,5200,0.0,1.0
2002-01-15,2.2,2.2,2.08,2.08,36200,2.2,2.2,2.08,2.08,36200,0.0,1.0
2002-01-16,2.23,2.29,2.15,2.19,91100,2.23,2.29,2.15,2.19,91100,0.0,1.0
2002-01-17,2.2,2.31,2.19,2.23,91100,2.2,2.31,2.19,2.23,91100,0.0,1.0
2002-01-18,2.26,2.35,2.18,2.18,66800,2.26,2.35,2.18,2.18,66800,0.0,1.0
2002-01-22,2.21,2.24,2.12,2.24,11600,2.21,2.24,2.12,2.24,11600,0.0,1.0
2002-01-23,2.49,2.49,2.2,2.49,86500,2.49,2.49,2.2,2.49,86500,0.0,1.0
2002-01-24,2.42,2.45,2.31,2.45,96500,2.42,2.45,2.31,2.45,96500,0.0,1.0
2002-01-25,2.45,2.45,2.39,2.41,56000,2.45,2.45,2.39,2.41,56000,0.0,1.0
2002-01-28,2.35,2.48,2.28,2.4,33300,2.35,2.48,2.28,2.4,33300,0.0,1.0
2002-01-29,2.41,2.42,2.29,2.3,45300,2.41,2.42,2.29,2.3,45300,0.0,1.0
2002-01-30,2.3,2.45,2.3,2.45,13900,2.3,2.45,2.3,2.45,13900,0.0,1.0
2002-01-31,2.45,2.45,2.37,2.37,38000,2.45,2.45,2.37,2.37,38000,0.0,1.0
2002-02-01,2.39,2.43,2.32,2.43,14500,2.39,2.43,2.32,2.43,14500,0.0,1.0
2002-02-04,2.35,2.35,2.28,2.29,10800,2.35,2.35,2.28,2.29,10800,0.0,1.0
2002-02-05,2.35,2.35,2.281,2.281,18700,2.35,2.35,2.281,2.281,18700,0.0,1.0
2002-02-06,2.28,2.301,2.28,2.3,26100,2.28,2.301,2.28,2.3,26100,0.0,1.0
2002-02-07,2.31,2.37,2.15,2.27,6500,2.31,2.37,2.15,2.27,6500,0.0,1.0
2002-02-08,2.3,2.33,2.25,2.25,16200,2.3,2.33,2.25,2.25,16200,0.0,1.0
2002-02-11,2.3,2.33,2.3,2.3,8800,2.3,2.33,2.3,2.3,8800,0.0,1.0
2002-02-12,2.33,2.33,2.25,2.26,4600,2.33,2.33,2.25,2.26,4600,0.0,1.0
2002-02-13,2.27,2.27,2.27,2.27,2200,2.27,2.27,2.27,2.27,2200,0.0,1.0
2002-02-14,2.3,2.3,2.17,2.26,37500,2.3,2.3,2.17,2.26,37500,0.0,1.0
2002-02-15,2.25,2.28,2.25,2.28,4400,2.25,2.28,2.25,2.28,4400,0.0,1.0
2002-02-19,2.15,2.28,2.1,2.2,10100,2.15,2.28,2.1,2.2,10100,0.0,1.0
2002-02-20,2.11,2.18,2.09,2.18,18200,2.11,2.18,2.09,2.18,18200,0.0,1.0
2002-02-21,2.15,2.15,2.05,2.15,50900,2.15,2.15,2.05,2.15,50900,0.0,1.0
2002-02-22,2.12,2.12,2.05,2.1,30000,2.12,2.12,2.05,2.1,30000,0.0,1.0
2002-02-25,2.1,2.12,2.08,2.1,21500,2.1,2.12,2.08,2.1,21500,0.0,1.0
2002-02-26,2.12,2.22,2.09,2.14,28300,2.12,2.22,2.09,2.14,28300,0.0,1.0
2002-02-27,2.14,2.17,2.14,2.17,12600,2.14,2.17,2.14,2.17,12600,0.0,1.0
2002-02-28,2.19,2.2,2.08,2.1,21600,2.19,2.2,2.08,2.1,21600,0.0,1.0
2002-03-01,2.14,2.15,2.11,2.15,29700,2.14,2.15,2.11,2.15,29700,0.0,1.0
2002-03-04,2.15,2.15,2.01,2.12,25900,2.15,2.15,2.01,2.12,25900,0.0,1.0
2002-03-05,2.06,2.15,2.06,2.09,17400,2.06,2.15,2.06,2.09,17400,0.0,1.0
2002-03-06,2.1,2.1,2.02,2.06,27900,2.1,2.1,2.02,2.06,27900,0.0,1.0
2002-03-07,2.1,2.15,2.08,2.1,31600,2.1,2.15,2.08,2.1,31600,0.0,1.0
2002-03-08,2.2,2.25,2.08,2.15,25600,2.2,2.25,2.08,2.15,25600,0.0,1.0
2002-03-11,2.17,2.28,2.15,2.22,23600,2.17,2.28,2.15,2.22,23600,0.0,1.0
2002-03-12,2.18,2.2,2.08,2.155,49600,2.18,2.2,2.08,2.155,49600,0.0,1.0
2002-03-13,2.25,2.25,2.06,2.15,36500,2.25,2.25,2.06,2.15,36500,0.0,1.0
2002-03-14,2.25,2.25,2.1,2.25,5700,2.25,2.25,2.1,2.25,5700,0.0,1.0
2002-03-15,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2002-03-18,2.12,2.24,2.1,2.235,2600,2.12,2.24,2.1,2.235,2600,0.0,1.0
2002-03-19,2.08,2.12,2.08,2.12,14400,2.08,2.12,2.08,2.12,14400,0.0,1.0
2002-03-20,2.15,2.15,2.1,2.14,6900,2.15,2.15,2.1,2.14,6900,0.0,1.0
2002-03-21,2.05,2.17,2.05,2.17,15500,2.05,2.17,2.05,2.17,15500,0.0,1.0
2002-03-22,2.14,2.15,2.1,2.1,16100,2.14,2.15,2.1,2.1,16100,0.0,1.0
2002-03-25,2.0,2.05,1.7,2.05,44100,2.0,2.05,1.7,2.05,44100,0.0,1.0
2002-03-26,1.85,2.0,1.85,1.91,57400,1.85,2.0,1.85,1.91,57400,0.0,1.0
2002-03-27,1.82,1.97,1.7,1.9,63900,1.82,1.97,1.7,1.9,63900,0.0,1.0
2002-03-28,1.71,1.78,1.62,1.7,110100,1.71,1.78,1.62,1.7,110100,0.0,1.0
2002-04-01,1.8,1.86,1.75,1.86,9800,1.8,1.86,1.75,1.86,9800,0.0,1.0
2002-04-02,1.82,1.858,1.7,1.751,32100,1.82,1.858,1.7,1.751,32100,0.0,1.0
2002-04-03,1.83,1.88,1.8,1.88,56600,1.83,1.88,1.8,1.88,56600,0.0,1.0
2002-04-04,1.92,1.97,1.87,1.87,23000,1.92,1.97,1.87,1.87,23000,0.0,1.0
2002-04-05,1.94,1.99,1.85,1.97,49200,1.94,1.99,1.85,1.97,49200,0.0,1.0
2002-04-08,2.0,2.05,1.92,1.93,21900,2.0,2.05,1.92,1.93,21900,0.0,1.0
2002-04-09,2.02,2.03,1.95,2.01,30900,2.02,2.03,1.95,2.01,30900,0.0,1.0
2002-04-10,1.99,1.994,1.99,1.994,1500,1.99,1.994,1.99,1.994,1500,0.0,1.0
2002-04-11,1.99,2.0,1.99,2.0,3400,1.99,2.0,1.99,2.0,3400,0.0,1.0
2002-04-12,1.98,2.0,1.95,1.96,5600,1.98,2.0,1.95,1.96,5600,0.0,1.0
2002-04-15,1.86,1.95,1.8,1.95,12300,1.86,1.95,1.8,1.95,12300,0.0,1.0
2002-04-16,1.82,1.9,1.71,1.86,22000,1.82,1.9,1.71,1.86,22000,0.0,1.0
2002-04-17,1.88,1.88,1.8,1.88,14000,1.88,1.88,1.8,1.88,14000,0.0,1.0
2002-04-18,1.87,1.87,1.87,1.87,5000,1.87,1.87,1.87,1.87,5000,0.0,1.0
2002-04-19,1.8,1.8,1.73,1.77,2100,1.8,1.8,1.73,1.77,2100,0.0,1.0
2002-04-22,1.7,1.78,1.65,1.73,27600,1.7,1.78,1.65,1.73,27600,0.0,1.0
2002-04-23,1.7,1.7,1.65,1.66,17300,1.7,1.7,1.65,1.66,17300,0.0,1.0
2002-04-24,1.65,1.7,1.61,1.7,57400,1.65,1.7,1.61,1.7,57400,0.0,1.0
2002-04-25,1.62,1.65,1.51,1.62,83100,1.62,1.65,1.51,1.62,83100,0.0,1.0
2002-04-26,1.57,1.61,1.5,1.61,18300,1.57,1.61,1.5,1.61,18300,0.0,1.0
2002-04-29,1.57,1.57,1.57,1.57,0,1.57,1.57,1.57,1.57,0,0.0,1.0
2002-04-30,1.55,1.6,1.48,1.53,38800,1.55,1.6,1.48,1.53,38800,0.0,1.0
2002-05-01,1.55,1.6,1.53,1.55,139000,1.55,1.6,1.53,1.55,139000,0.0,1.0
2002-05-02,1.55,1.58,1.51,1.52,21900,1.55,1.58,1.51,1.52,21900,0.0,1.0
2002-05-03,1.5,1.55,1.45,1.53,28400,1.5,1.55,1.45,1.53,28400,0.0,1.0
2002-05-06,1.5,1.5,1.4,1.49,5800,1.5,1.5,1.4,1.49,5800,0.0,1.0
2002-05-07,1.53,1.53,1.45,1.5,21100,1.53,1.53,1.45,1.5,21100,0.0,1.0
2002-05-08,1.49,1.54,1.46,1.5,13800,1.49,1.54,1.46,1.5,13800,0.0,1.0
2002-05-09,1.47,1.5,1.47,1.5,4600,1.47,1.5,1.47,1.5,4600,0.0,1.0
2002-05-10,1.49,1.53,1.43,1.44,29600,1.49,1.53,1.43,1.44,29600,0.0,1.0
2002-05-13,1.48,1.48,1.43,1.48,11500,1.48,1.48,1.43,1.48,11500,0.0,1.0
2002-05-14,1.45,1.45,1.43,1.431,26300,1.45,1.45,1.43,1.431,26300,0.0,1.0
2002-05-15,1.45,1.46,1.43,1.46,2100,1.45,1.46,1.43,1.46,2100,0.0,1.0
2002-05-16,1.81,1.84,1.25,1.42,50700,1.81,1.84,1.25,1.42,50700,0.0,1.0
2002-05-17,1.869,1.91,1.8,1.91,33800,1.869,1.91,1.8,1.91,33800,0.0,1.0
2002-05-20,1.81,1.85,1.78,1.8,30100,1.81,1.85,1.78,1.8,30100,0.0,1.0
2002-05-21,1.8,1.83,1.77,1.771,17600,1.8,1.83,1.77,1.771,17600,0.0,1.0
2002-05-22,1.74,1.75,1.54,1.75,33000,1.74,1.75,1.54,1.75,33000,0.0,1.0
2002-05-23,1.85,1.85,1.64,1.68,46800,1.85,1.85,1.64,1.68,46800,0.0,1.0
2002-05-24,1.85,1.85,1.59,1.59,113700,1.85,1.85,1.59,1.59,113700,0.0,1.0
2002-05-28,2.04,2.04,1.87,1.87,15200,2.04,2.04,1.87,1.87,15200,0.0,1.0
2002-05-29,2.0,2.05,1.92,2.05,30700,2.0,2.05,1.92,2.05,30700,0.0,1.0
2002-05-30,1.999,2.03,1.93,1.99,8800,1.999,2.03,1.93,1.99,8800,0.0,1.0
2002-05-31,1.979,2.02,1.9,1.91,38200,1.979,2.02,1.9,1.91,38200,0.0,1.0
2002-06-03,1.9,1.9,1.863,1.9,7900,1.9,1.9,1.863,1.9,7900,0.0,1.0
2002-06-04,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2002-06-05,1.85,1.89,1.6,1.86,12400,1.85,1.89,1.6,1.86,12400,0.0,1.0
2002-06-06,1.8,1.85,1.7,1.7,8600,1.8,1.85,1.7,1.7,8600,0.0,1.0
2002-06-07,1.77,1.789,1.6,1.6,3500,1.77,1.789,1.6,1.6,3500,0.0,1.0
2002-06-10,1.711,1.78,1.711,1.77,6900,1.711,1.78,1.711,1.77,6900,0.0,1.0
2002-06-11,1.8,1.8,1.75,1.75,18000,1.8,1.8,1.75,1.75,18000,0.0,1.0
2002-06-12,1.67,1.721,1.67,1.721,9000,1.67,1.721,1.67,1.721,9000,0.0,1.0
2002-06-13,1.74,1.75,1.68,1.7,12900,1.74,1.75,1.68,1.7,12900,0.0,1.0
2002-06-14,1.65,1.75,1.6,1.71,21900,1.65,1.75,1.6,1.71,21900,0.0,1.0
2002-06-17,1.65,1.65,1.65,1.65,0,1.65,1.65,1.65,1.65,0,0.0,1.0
2002-06-18,1.75,1.75,1.68,1.72,12300,1.75,1.75,1.68,1.72,12300,0.0,1.0
2002-06-19,1.85,1.85,1.75,1.75,9400,1.85,1.85,1.75,1.75,9400,0.0,1.0
2002-06-20,1.83,1.9,1.82,1.82,14100,1.83,1.9,1.82,1.82,14100,0.0,1.0
2002-06-21,1.92,1.98,1.87,1.88,11600,1.92,1.98,1.87,1.88,11600,0.0,1.0
2002-06-24,1.791,1.89,1.79,1.791,4000,1.791,1.89,1.79,1.791,4000,0.0,1.0
2002-06-25,1.92,1.95,1.88,1.88,12300,1.92,1.95,1.88,1.88,12300,0.0,1.0
2002-06-26,1.85,1.96,1.75,1.81,33800,1.85,1.96,1.75,1.81,33800,0.0,1.0
2002-06-27,1.899,1.9,1.75,1.861,3600,1.899,1.9,1.75,1.861,3600,0.0,1.0
2002-06-28,1.8,1.86,1.78,1.85,17100,1.8,1.86,1.78,1.85,17100,0.0,1.0
2002-07-01,1.85,1.98,1.85,1.88,31300,1.85,1.98,1.85,1.88,31300,0.0,1.0
2002-07-02,1.789,1.92,1.75,1.92,8300,1.789,1.92,1.75,1.92,8300,0.0,1.0
2002-07-03,1.95,1.95,1.75,1.85,14500,1.95,1.95,1.75,1.85,14500,0.0,1.0
2002-07-05,2.0,2.04,1.93,1.93,10000,2.0,2.04,1.93,1.93,10000,0.0,1.0
2002-07-08,2.15,2.15,2.0,2.08,60000,2.15,2.15,2.0,2.08,60000,0.0,1.0
2002-07-09,2.12,2.19,2.08,2.19,17100,2.12,2.19,2.08,2.19,17100,0.0,1.0
2002-07-10,2.179,2.2,2.0,2.14,58900,2.179,2.2,2.0,2.14,58900,0.0,1.0
2002-07-11,2.0,2.15,1.88,2.1,22300,2.0,2.15,1.88,2.1,22300,0.0,1.0
2002-07-12,2.18,2.18,1.961,2.179,5800,2.18,2.18,1.961,2.179,5800,0.0,1.0
2002-07-15,1.99,2.16,1.76,2.16,16300,1.99,2.16,1.76,2.16,16300,0.0,1.0
2002-07-16,1.9,2.09,1.76,1.8,7700,1.9,2.09,1.76,1.8,7700,0.0,1.0
2002-07-17,2.0,2.0,1.86,1.86,1600,2.0,2.0,1.86,1.86,1600,0.0,1.0
2002-07-18,2.0,2.0,1.85,1.85,20300,2.0,2.0,1.85,1.85,20300,0.0,1.0
2002-07-19,1.96,2.01,1.9,2.0,4500,1.96,2.01,1.9,2.0,4500,0.0,1.0
2002-07-22,1.97,2.06,1.56,1.8,30400,1.97,2.06,1.56,1.8,30400,0.0,1.0
2002-07-23,1.75,1.83,1.68,1.68,2600,1.75,1.83,1.68,1.68,2600,0.0,1.0
2002-07-24,1.69,1.84,1.69,1.84,7200,1.69,1.84,1.69,1.84,7200,0.0,1.0
2002-07-25,1.989,1.989,1.989,1.989,100,1.989,1.989,1.989,1.989,100,0.0,1.0
2002-07-26,1.54,1.75,1.54,1.67,8900,1.54,1.75,1.54,1.67,8900,0.0,1.0
2002-07-29,1.63,1.9,1.56,1.9,3100,1.63,1.9,1.56,1.9,3100,0.0,1.0
2002-07-30,1.88,1.88,1.52,1.63,21900,1.88,1.88,1.52,1.63,21900,0.0,1.0
2002-07-31,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
2002-08-01,1.75,1.88,1.51,1.88,3700,1.75,1.88,1.51,1.88,3700,0.0,1.0
2002-08-02,1.699,1.7,1.53,1.53,4500,1.699,1.7,1.53,1.53,4500,0.0,1.0
2002-08-05,1.8,1.94,1.8,1.94,2600,1.8,1.94,1.8,1.94,2600,0.0,1.0
2002-08-06,1.99,2.0,1.551,1.551,53200,1.99,2.0,1.551,1.551,53200,0.0,1.0
2002-08-07,1.95,2.0,1.8,1.8,2200,1.95,2.0,1.8,1.8,2200,0.0,1.0
2002-08-08,1.95,1.95,1.95,1.95,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2002-08-09,1.8,1.9,1.65,1.65,14800,1.8,1.9,1.65,1.65,14800,0.0,1.0
2002-08-12,1.92,1.92,1.749,1.749,5700,1.92,1.92,1.749,1.749,5700,0.0,1.0
2002-08-13,1.849,1.85,1.76,1.85,1700,1.849,1.85,1.76,1.85,1700,0.0,1.0
2002-08-14,1.93,1.93,1.93,1.93,100,1.93,1.93,1.93,1.93,100,0.0,1.0
2002-08-15,1.93,1.93,1.91,1.91,200,1.93,1.93,1.91,1.91,200,0.0,1.0
2002-08-16,1.7,1.7,1.67,1.67,2000,1.7,1.7,1.67,1.67,2000,0.0,1.0
2002-08-19,1.869,1.869,1.869,1.869,100,1.869,1.869,1.869,1.869,100,0.0,1.0
2002-08-20,1.8,1.8,1.67,1.67,200,1.8,1.8,1.67,1.67,200,0.0,1.0
2002-08-21,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2002-08-22,1.7,1.701,1.6,1.603,3500,1.7,1.701,1.6,1.603,3500,0.0,1.0
2002-08-23,1.61,1.65,1.61,1.65,3500,1.61,1.65,1.61,1.65,3500,0.0,1.0
2002-08-26,1.6,1.7,1.59,1.59,3600,1.6,1.7,1.59,1.59,3600,0.0,1.0
2002-08-27,1.73,1.75,1.5,1.6,21300,1.73,1.75,1.5,1.6,21300,0.0,1.0
2002-08-28,1.699,1.71,1.5,1.5,2700,1.699,1.71,1.5,1.5,2700,0.0,1.0
2002-08-29,1.71,1.71,1.71,1.71,300,1.71,1.71,1.71,1.71,300,0.0,1.0
2002-08-30,1.65,1.7,1.501,1.502,8100,1.65,1.7,1.501,1.502,8100,0.0,1.0
2002-09-03,1.55,1.65,1.55,1.65,1200,1.55,1.65,1.55,1.65,1200,0.0,1.0
2002-09-04,1.59,1.59,1.59,1.59,100,1.59,1.59,1.59,1.59,100,0.0,1.0
2002-09-05,1.55,1.65,1.55,1.65,11500,1.55,1.65,1.55,1.65,11500,0.0,1.0
2002-09-06,1.55,1.55,1.55,1.55,6500,1.55,1.55,1.55,1.55,6500,0.0,1.0
2002-09-09,1.5,1.5,1.45,1.45,5800,1.5,1.5,1.45,1.45,5800,0.0,1.0
2002-09-10,1.51,1.51,1.5,1.5,9600,1.51,1.51,1.5,1.5,9600,0.0,1.0
2002-09-11,1.421,1.5,1.42,1.5,3000,1.421,1.5,1.42,1.5,3000,0.0,1.0
2002-09-12,1.35,1.421,1.2,1.42,5800,1.35,1.421,1.2,1.42,5800,0.0,1.0
2002-09-13,1.479,1.479,1.479,1.479,100,1.479,1.479,1.479,1.479,100,0.0,1.0
2002-09-16,1.539,1.539,1.401,1.401,300,1.539,1.539,1.401,1.401,300,0.0,1.0
2002-09-17,1.52,1.52,1.52,1.52,100,1.52,1.52,1.52,1.52,100,0.0,1.0
2002-09-18,1.5,1.5,1.35,1.4,65100,1.5,1.5,1.35,1.4,65100,0.0,1.0
2002-09-19,1.35,1.38,1.35,1.38,7000,1.35,1.38,1.35,1.38,7000,0.0,1.0
2002-09-20,1.48,1.48,1.31,1.311,1500,1.48,1.48,1.31,1.311,1500,0.0,1.0
2002-09-23,1.3,1.3,1.3,1.3,100,1.3,1.3,1.3,1.3,100,0.0,1.0
2002-09-24,1.4,1.4,1.181,1.301,23000,1.4,1.4,1.181,1.301,23000,0.0,1.0
2002-09-25,1.35,1.35,1.22,1.22,1500,1.35,1.35,1.22,1.22,1500,0.0,1.0
2002-09-26,1.4,1.4,1.2,1.202,3200,1.4,1.4,1.2,1.202,3200,0.0,1.0
2002-09-27,1.29,1.29,1.2,1.2,700,1.29,1.29,1.2,1.2,700,0.0,1.0
2002-09-30,1.2,1.2,1.2,1.2,6300,1.2,1.2,1.2,1.2,6300,0.0,1.0
2002-10-01,1.289,1.289,1.289,1.289,100,1.289,1.289,1.289,1.289,100,0.0,1.0
2002-10-02,1.25,1.25,1.25,1.25,200,1.25,1.25,1.25,1.25,200,0.0,1.0
2002-10-03,1.25,1.25,1.25,1.25,100,1.25,1.25,1.25,1.25,100,0.0,1.0
2002-10-04,1.25,1.25,1.25,1.25,1900,1.25,1.25,1.25,1.25,1900,0.0,1.0
2002-10-07,1.3,1.4,1.25,1.26,7000,1.3,1.4,1.25,1.26,7000,0.0,1.0
2002-10-08,1.25,1.3,1.25,1.25,18000,1.25,1.3,1.25,1.25,18000,0.0,1.0
2002-10-09,1.26,1.3,1.25,1.25,19600,1.26,1.3,1.25,1.25,19600,0.0,1.0
2002-10-10,1.25,1.3,1.25,1.3,13600,1.25,1.3,1.25,1.3,13600,0.0,1.0
2002-10-11,1.28,1.3,1.25,1.3,8100,1.28,1.3,1.25,1.3,8100,0.0,1.0
2002-10-14,1.28,1.28,1.28,1.28,0,1.28,1.28,1.28,1.28,0,0.0,1.0
2002-10-15,1.317,1.317,1.317,1.317,100,1.317,1.317,1.317,1.317,100,0.0,1.0
2002-10-16,1.317,1.317,1.317,1.317,0,1.317,1.317,1.317,1.317,0,0.0,1.0
2002-10-17,1.25,1.354,1.25,1.354,11200,1.25,1.354,1.25,1.354,11200,0.0,1.0
2002-10-18,1.42,1.42,1.29,1.29,19600,1.42,1.42,1.29,1.29,19600,0.0,1.0
2002-10-21,1.42,1.42,1.42,1.42,0,1.42,1.42,1.42,1.42,0,0.0,1.0
2002-10-22,1.3,1.367,1.3,1.3,800,1.3,1.367,1.3,1.3,800,0.0,1.0
2002-10-23,1.408,1.45,1.39,1.45,7700,1.408,1.45,1.39,1.45,7700,0.0,1.0
2002-10-24,1.15,1.3,1.15,1.3,18600,1.15,1.3,1.15,1.3,18600,0.0,1.0
2002-10-25,1.2,1.239,1.2,1.239,1100,1.2,1.239,1.2,1.239,1100,0.0,1.0
2002-10-28,1.26,1.26,1.26,1.26,100,1.26,1.26,1.26,1.26,100,0.0,1.0
2002-10-29,1.252,1.252,1.17,1.2,10500,1.252,1.252,1.17,1.2,10500,0.0,1.0
2002-10-30,1.252,1.252,1.252,1.252,0,1.252,1.252,1.252,1.252,0,0.0,1.0
2002-10-31,1.33,1.377,1.25,1.25,9600,1.33,1.377,1.25,1.25,9600,0.0,1.0
2002-11-01,1.4,1.4,1.4,1.4,1000,1.4,1.4,1.4,1.4,1000,0.0,1.0
2002-11-04,1.5,1.5,1.3,1.4,22000,1.5,1.5,1.3,1.4,22000,0.0,1.0
2002-11-05,1.52,1.53,1.4,1.489,24800,1.52,1.53,1.4,1.489,24800,0.0,1.0
2002-11-06,1.5,1.58,1.5,1.5,12500,1.5,1.58,1.5,1.5,12500,0.0,1.0
2002-11-07,1.53,1.55,1.2,1.25,18500,1.53,1.55,1.2,1.25,18500,0.0,1.0
2002-11-08,1.6,1.6,1.21,1.5,23000,1.6,1.6,1.21,1.5,23000,0.0,1.0
2002-11-11,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2002-11-12,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2002-11-13,1.55,1.55,1.45,1.5,25900,1.55,1.55,1.45,1.5,25900,0.0,1.0
2002-11-14,1.52,1.52,1.52,1.52,3000,1.52,1.52,1.52,1.52,3000,0.0,1.0
2002-11-15,1.52,1.52,1.52,1.52,4300,1.52,1.52,1.52,1.52,4300,0.0,1.0
2002-11-18,1.31,1.47,1.31,1.47,2600,1.31,1.47,1.31,1.47,2600,0.0,1.0
2002-11-19,1.4,1.5,1.4,1.5,2500,1.4,1.5,1.4,1.5,2500,0.0,1.0
2002-11-20,1.5,1.51,1.5,1.51,6000,1.5,1.51,1.5,1.51,6000,0.0,1.0
2002-11-21,1.5,1.5,1.5,1.5,4500,1.5,1.5,1.5,1.5,4500,0.0,1.0
2002-11-22,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2002-11-25,1.5,1.51,1.5,1.5,11100,1.5,1.51,1.5,1.5,11100,0.0,1.0
2002-11-26,1.4,1.4,1.31,1.4,2000,1.4,1.4,1.31,1.4,2000,0.0,1.0
2002-11-27,1.22,1.22,1.22,1.22,1000,1.22,1.22,1.22,1.22,1000,0.0,1.0
2002-11-29,1.22,1.22,1.22,1.22,0,1.22,1.22,1.22,1.22,0,0.0,1.0
2002-12-02,1.33,1.4,1.33,1.39,2200,1.33,1.4,1.33,1.39,2200,0.0,1.0
2002-12-03,1.35,1.46,1.35,1.4,7700,1.35,1.46,1.35,1.4,7700,0.0,1.0
2002-12-04,1.3,1.41,1.23,1.4,56200,1.3,1.41,1.23,1.4,56200,0.0,1.0
2002-12-05,1.42,1.42,1.36,1.36,5600,1.42,1.42,1.36,1.36,5600,0.0,1.0
2002-12-06,1.4,1.4,1.35,1.35,11200,1.4,1.4,1.35,1.35,11200,0.0,1.0
2002-12-09,1.25,1.25,1.22,1.22,3300,1.25,1.25,1.22,1.22,3300,0.0,1.0
2002-12-10,1.22,1.25,1.22,1.25,3500,1.22,1.25,1.22,1.25,3500,0.0,1.0
2002-12-11,1.25,1.25,1.22,1.22,1900,1.25,1.25,1.22,1.22,1900,0.0,1.0
2002-12-12,1.3,1.3,1.21,1.21,16500,1.3,1.3,1.21,1.21,16500,0.0,1.0
2002-12-13,1.2,1.33,1.2,1.33,12900,1.2,1.33,1.2,1.33,12900,0.0,1.0
2002-12-16,1.3,1.33,1.17,1.17,6800,1.3,1.33,1.17,1.17,6800,0.0,1.0
2002-12-17,1.34,1.42,1.32,1.34,3800,1.34,1.42,1.32,1.34,3800,0.0,1.0
2002-12-18,1.21,1.271,1.21,1.271,700,1.21,1.271,1.21,1.271,700,0.0,1.0
2002-12-19,1.19,1.191,1.15,1.18,26400,1.19,1.191,1.15,1.18,26400,0.0,1.0
2002-12-20,1.16,1.16,1.16,1.16,400,1.16,1.16,1.16,1.16,400,0.0,1.0
2002-12-23,1.18,1.18,1.15,1.15,1900,1.18,1.18,1.15,1.15,1900,0.0,1.0
2002-12-24,1.24,1.28,1.15,1.15,8000,1.24,1.28,1.15,1.15,8000,0.0,1.0
2002-12-26,1.24,1.27,1.2,1.2,10300,1.24,1.27,1.2,1.2,10300,0.0,1.0
2002-12-27,1.22,1.25,1.17,1.24,38000,1.22,1.25,1.17,1.24,38000,0.0,1.0
2002-12-30,1.275,1.34,1.2,1.23,123800,1.275,1.34,1.2,1.23,123800,0.0,1.0
2002-12-31,1.2,1.25,1.17,1.17,10100,1.2,1.25,1.17,1.17,10100,0.0,1.0
2003-01-02,1.2,1.2,1.2,1.2,800,1.2,1.2,1.2,1.2,800,0.0,1.0
2003-01-03,1.52,1.52,1.29,1.29,58600,1.52,1.52,1.29,1.29,58600,0.0,1.0
2003-01-06,1.5,1.53,1.37,1.5,28700,1.5,1.53,1.37,1.5,28700,0.0,1.0
2003-01-07,1.45,1.45,1.35,1.35,17300,1.45,1.45,1.35,1.35,17300,0.0,1.0
2003-01-08,1.45,1.45,1.45,1.45,5000,1.45,1.45,1.45,1.45,5000,0.0,1.0
2003-01-09,1.45,1.45,1.45,1.45,0,1.45,1.45,1.45,1.45,0,0.0,1.0
2003-01-10,1.45,1.484,1.45,1.45,40500,1.45,1.484,1.45,1.45,40500,0.0,1.0
2003-01-13,1.55,1.55,1.42,1.48,64400,1.55,1.55,1.42,1.48,64400,0.0,1.0
2003-01-14,1.53,1.53,1.5,1.5,22600,1.53,1.53,1.5,1.5,22600,0.0,1.0
2003-01-15,1.53,1.53,1.47,1.5,55700,1.53,1.53,1.47,1.5,55700,0.0,1.0
2003-01-16,1.51,1.54,1.51,1.51,24400,1.51,1.54,1.51,1.51,24400,0.0,1.0
2003-01-17,1.565,1.565,1.53,1.53,16900,1.565,1.565,1.53,1.53,16900,0.0,1.0
2003-01-21,1.63,1.63,1.55,1.55,24700,1.63,1.63,1.55,1.55,24700,0.0,1.0
2003-01-22,1.713,1.75,1.62,1.62,29100,1.713,1.75,1.62,1.62,29100,0.0,1.0
2003-01-23,1.77,1.77,1.65,1.65,16800,1.77,1.77,1.65,1.65,16800,0.0,1.0
2003-01-24,1.742,1.76,1.65,1.695,16000,1.742,1.76,1.65,1.695,16000,0.0,1.0
2003-01-27,1.72,1.72,1.52,1.52,41700,1.72,1.72,1.52,1.52,41700,0.0,1.0
2003-01-28,1.6,1.61,1.6,1.61,2500,1.6,1.61,1.6,1.61,2500,0.0,1.0
2003-01-29,1.6,1.61,1.6,1.61,2500,1.6,1.61,1.6,1.61,2500,0.0,1.0
2003-01-30,1.647,1.65,1.52,1.65,46000,1.647,1.65,1.52,1.65,46000,0.0,1.0
2003-01-31,1.78,1.78,1.66,1.66,6500,1.78,1.78,1.66,1.66,6500,0.0,1.0
2003-02-03,1.741,1.751,1.64,1.64,17900,1.741,1.751,1.64,1.64,17900,0.0,1.0
2003-02-04,1.64,1.64,1.61,1.61,10700,1.64,1.64,1.61,1.61,10700,0.0,1.0
2003-02-05,1.72,1.72,1.65,1.65,5500,1.72,1.72,1.65,1.65,5500,0.0,1.0
2003-02-06,1.7,1.7,1.7,1.7,100,1.7,1.7,1.7,1.7,100,0.0,1.0
2003-02-07,1.68,1.68,1.68,1.68,25000,1.68,1.68,1.68,1.68,25000,0.0,1.0
2003-02-10,1.7,1.71,1.67,1.67,14000,1.7,1.71,1.67,1.67,14000,0.0,1.0
2003-02-11,1.76,1.76,1.67,1.74,25100,1.76,1.76,1.67,1.74,25100,0.0,1.0
2003-02-12,1.68,1.68,1.68,1.68,200,1.68,1.68,1.68,1.68,200,0.0,1.0
2003-02-13,1.78,1.78,1.75,1.75,200,1.78,1.78,1.75,1.75,200,0.0,1.0
2003-02-14,1.83,1.83,1.72,1.72,600,1.83,1.83,1.72,1.72,600,0.0,1.0
2003-02-18,1.8,1.83,1.76,1.76,2600,1.8,1.83,1.76,1.76,2600,0.0,1.0
2003-02-19,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2003-02-20,1.78,1.8,1.78,1.8,4400,1.78,1.8,1.78,1.8,4400,0.0,1.0
2003-02-21,1.7,1.8,1.7,1.8,4900,1.7,1.8,1.7,1.8,4900,0.0,1.0
2003-02-24,1.7,1.75,1.7,1.75,2600,1.7,1.75,1.7,1.75,2600,0.0,1.0
2003-02-25,1.66,1.72,1.66,1.72,3100,1.66,1.72,1.66,1.72,3100,0.0,1.0
2003-02-26,1.79,1.86,1.79,1.86,4000,1.79,1.86,1.79,1.86,4000,0.0,1.0
2003-02-27,1.8,1.86,1.8,1.8,9600,1.8,1.86,1.8,1.8,9600,0.0,1.0
2003-02-28,1.77,1.8,1.77,1.8,1100,1.77,1.8,1.77,1.8,1100,0.0,1.0
2003-03-03,1.79,1.79,1.79,1.79,200,1.79,1.79,1.79,1.79,200,0.0,1.0
2003-03-04,1.77,1.77,1.77,1.77,10500,1.77,1.77,1.77,1.77,10500,0.0,1.0
2003-03-05,1.74,1.74,1.74,1.74,600,1.74,1.74,1.74,1.74,600,0.0,1.0
2003-03-06,1.7,1.72,1.69,1.72,600,1.7,1.72,1.69,1.72,600,0.0,1.0
2003-03-07,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2003-03-10,1.7,1.7,1.7,1.7,100,1.7,1.7,1.7,1.7,100,0.0,1.0
2003-03-11,1.43,1.69,1.43,1.67,43400,1.43,1.69,1.43,1.67,43400,0.0,1.0
2003-03-12,1.5,1.51,1.5,1.5,9300,1.5,1.51,1.5,1.5,9300,0.0,1.0
2003-03-13,1.85,1.85,1.42,1.43,47100,1.85,1.85,1.42,1.43,47100,0.0,1.0
2003-03-14,1.87,1.87,1.77,1.8,38600,1.87,1.87,1.77,1.8,38600,0.0,1.0
2003-03-17,1.85,1.92,1.85,1.86,10100,1.85,1.92,1.85,1.86,10100,0.0,1.0
2003-03-18,1.82,1.93,1.8,1.8,8000,1.82,1.93,1.8,1.8,8000,0.0,1.0
2003-03-19,1.9,1.9,1.88,1.88,9400,1.9,1.9,1.88,1.88,9400,0.0,1.0
2003-03-20,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2003-03-21,1.89,1.89,1.87,1.87,62200,1.89,1.89,1.87,1.87,62200,0.0,1.0
2003-03-24,1.77,1.8,1.75,1.77,18700,1.77,1.8,1.75,1.77,18700,0.0,1.0
2003-03-25,1.85,1.85,1.85,1.85,2500,1.85,1.85,1.85,1.85,2500,0.0,1.0
2003-03-26,1.75,1.75,1.75,1.75,3500,1.75,1.75,1.75,1.75,3500,0.0,1.0
2003-03-27,1.75,1.75,1.75,1.75,3600,1.75,1.75,1.75,1.75,3600,0.0,1.0
2003-03-28,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2003-03-31,1.75,1.75,1.75,1.75,100,1.75,1.75,1.75,1.75,100,0.0,1.0
2003-04-01,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2003-04-02,1.85,1.8535,1.77,1.77,31900,1.85,1.8535,1.77,1.77,31900,0.0,1.0
2003-04-03,1.76,1.87,1.75,1.87,21500,1.76,1.87,1.75,1.87,21500,0.0,1.0
2003-04-04,1.83,1.83,1.83,1.83,5500,1.83,1.83,1.83,1.83,5500,0.0,1.0
2003-04-07,1.5,1.74,1.47,1.74,16400,1.5,1.74,1.47,1.74,16400,0.0,1.0
2003-04-08,1.51,1.51,1.51,1.51,1000,1.51,1.51,1.51,1.51,1000,0.0,1.0
2003-04-09,1.51,1.51,1.51,1.51,0,1.51,1.51,1.51,1.51,0,0.0,1.0
2003-04-10,1.65,1.66,1.65,1.66,2200,1.65,1.66,1.65,1.66,2200,0.0,1.0
2003-04-11,1.59,1.59,1.49,1.55,3700,1.59,1.59,1.49,1.55,3700,0.0,1.0
2003-04-14,1.65,1.65,1.65,1.65,4900,1.65,1.65,1.65,1.65,4900,0.0,1.0
2003-04-15,1.61,1.61,1.61,1.61,500,1.61,1.61,1.61,1.61,500,0.0,1.0
2003-04-16,1.72,1.72,1.719,1.719,800,1.72,1.72,1.719,1.719,800,0.0,1.0
2003-04-17,1.76,1.76,1.73,1.73,400,1.76,1.76,1.73,1.73,400,0.0,1.0
2003-04-21,1.75,1.75,1.75,1.75,6100,1.75,1.75,1.75,1.75,6100,0.0,1.0
2003-04-22,1.75,1.75,1.75,1.75,100,1.75,1.75,1.75,1.75,100,0.0,1.0
2003-04-23,1.79,1.79,1.79,1.79,100,1.79,1.79,1.79,1.79,100,0.0,1.0
2003-04-24,1.8,1.8,1.69,1.69,11800,1.8,1.8,1.69,1.69,11800,0.0,1.0
2003-04-25,1.85,1.85,1.8,1.8,5600,1.85,1.85,1.8,1.8,5600,0.0,1.0
2003-04-28,1.83,1.91,1.83,1.85,1400,1.83,1.91,1.83,1.85,1400,0.0,1.0
2003-04-29,1.85,1.9,1.85,1.85,26500,1.85,1.9,1.85,1.85,26500,0.0,1.0
2003-04-30,1.83,1.85,1.78,1.85,11900,1.83,1.85,1.78,1.85,11900,0.0,1.0
2003-05-01,1.75,1.75,1.75,1.75,3000,1.75,1.75,1.75,1.75,3000,0.0,1.0
2003-05-02,1.8,1.8,1.65,1.65,2200,1.8,1.8,1.65,1.65,2200,0.0,1.0
2003-05-05,1.84,1.85,1.84,1.85,15000,1.84,1.85,1.84,1.85,15000,0.0,1.0
2003-05-06,1.75,1.8,1.65,1.65,7400,1.75,1.8,1.65,1.65,7400,0.0,1.0
2003-05-07,1.75,1.75,1.75,1.75,600,1.75,1.75,1.75,1.75,600,0.0,1.0
2003-05-08,1.78,1.78,1.78,1.78,300,1.78,1.78,1.78,1.78,300,0.0,1.0
2003-05-09,1.83,1.83,1.65,1.65,1400,1.83,1.83,1.65,1.65,1400,0.0,1.0
2003-05-12,1.86,1.86,1.6,1.65,4400,1.86,1.86,1.6,1.65,4400,0.0,1.0
2003-05-13,1.8,1.89,1.8,1.8,14000,1.8,1.89,1.8,1.8,14000,0.0,1.0
2003-05-14,1.8,1.8,1.8,1.8,6700,1.8,1.8,1.8,1.8,6700,0.0,1.0
2003-05-15,1.82,1.85,1.82,1.82,9700,1.82,1.85,1.82,1.82,9700,0.0,1.0
2003-05-16,1.8,1.8,1.8,1.8,400,1.8,1.8,1.8,1.8,400,0.0,1.0
2003-05-19,1.9,1.9,1.8,1.8,4600,1.9,1.9,1.8,1.8,4600,0.0,1.0
2003-05-20,1.87,1.92,1.87,1.92,6500,1.87,1.92,1.87,1.92,6500,0.0,1.0
2003-05-21,1.87,1.87,1.87,1.87,0,1.87,1.87,1.87,1.87,0,0.0,1.0
2003-05-22,1.8,1.82,1.8,1.82,11100,1.8,1.82,1.8,1.82,11100,0.0,1.0
2003-05-23,1.8,1.8,1.8,1.8,5000,1.8,1.8,1.8,1.8,5000,0.0,1.0
2003-05-27,1.75,1.75,1.62,1.62,121900,1.75,1.75,1.62,1.62,121900,0.0,1.0
2003-05-28,1.8,1.8,1.62,1.62,6300,1.8,1.8,1.62,1.62,6300,0.0,1.0
2003-05-29,1.7,1.75,1.68,1.75,8000,1.7,1.75,1.68,1.75,8000,0.0,1.0
2003-05-30,1.75,1.78,1.75,1.75,15600,1.75,1.78,1.75,1.75,15600,0.0,1.0
2003-06-02,1.75,1.77,1.63,1.77,15000,1.75,1.77,1.63,1.77,15000,0.0,1.0
2003-06-03,1.67,1.8,1.67,1.77,22000,1.67,1.8,1.67,1.77,22000,0.0,1.0
2003-06-04,1.77,1.77,1.77,1.77,2200,1.77,1.77,1.77,1.77,2200,0.0,1.0
2003-06-05,1.77,1.77,1.77,1.77,0,1.77,1.77,1.77,1.77,0,0.0,1.0
2003-06-06,1.73,1.73,1.73,1.73,3400,1.73,1.73,1.73,1.73,3400,0.0,1.0
2003-06-09,1.73,1.73,1.73,1.73,0,1.73,1.73,1.73,1.73,0,0.0,1.0
2003-06-10,1.73,1.73,1.73,1.73,5500,1.73,1.73,1.73,1.73,5500,0.0,1.0
2003-06-11,1.73,1.73,1.73,1.73,1300,1.73,1.73,1.73,1.73,1300,0.0,1.0
2003-06-12,1.75,1.75,1.75,1.75,10000,1.75,1.75,1.75,1.75,10000,0.0,1.0
2003-06-13,1.64,1.69,1.64,1.68,6800,1.64,1.69,1.64,1.68,6800,0.0,1.0
2003-06-16,1.69,1.69,1.64,1.64,6100,1.69,1.69,1.64,1.64,6100,0.0,1.0
2003-06-17,1.8,1.8,1.51,1.51,5200,1.8,1.8,1.51,1.51,5200,0.0,1.0
2003-06-18,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2003-06-19,1.85,1.85,1.62,1.62,9400,1.85,1.85,1.62,1.62,9400,0.0,1.0
2003-06-20,1.85,1.85,1.8,1.8,5800,1.85,1.85,1.8,1.8,5800,0.0,1.0
2003-06-23,1.63,1.64,1.63,1.64,4400,1.63,1.64,1.63,1.64,4400,0.0,1.0
2003-06-24,1.8,1.8,1.63,1.63,3000,1.8,1.8,1.63,1.63,3000,0.0,1.0
2003-06-25,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2003-06-26,1.75,1.75,1.75,1.75,1500,1.75,1.75,1.75,1.75,1500,0.0,1.0
2003-06-27,1.7,1.75,1.63,1.63,4200,1.7,1.75,1.63,1.63,4200,0.0,1.0
2003-06-30,1.75,1.75,1.73,1.73,8300,1.75,1.75,1.73,1.73,8300,0.0,1.0
2003-07-01,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2003-07-02,1.78,1.78,1.7,1.71,10600,1.78,1.78,1.7,1.71,10600,0.0,1.0
2003-07-03,1.78,1.78,1.78,1.78,0,1.78,1.78,1.78,1.78,0,0.0,1.0
2003-07-07,1.71,1.71,1.71,1.71,1100,1.71,1.71,1.71,1.71,1100,0.0,1.0
2003-07-08,1.85,1.88,1.68,1.7,52900,1.85,1.88,1.68,1.7,52900,0.0,1.0
2003-07-09,1.79,1.81,1.79,1.79,12700,1.79,1.81,1.79,1.79,12700,0.0,1.0
2003-07-10,1.85,1.85,1.64,1.75,60900,1.85,1.85,1.64,1.75,60900,0.0,1.0
2003-07-11,1.83,1.87,1.79,1.8,38000,1.83,1.87,1.79,1.8,38000,0.0,1.0
2003-07-14,1.8,1.8768,1.8,1.81,22500,1.8,1.8768,1.8,1.81,22500,0.0,1.0
2003-07-15,1.8483,1.8483,1.81,1.81,5900,1.8483,1.8483,1.81,1.81,5900,0.0,1.0
2003-07-16,1.841,1.8789,1.64,1.75,14500,1.841,1.8789,1.64,1.75,14500,0.0,1.0
2003-07-17,1.77,1.77,1.77,1.77,10800,1.77,1.77,1.77,1.77,10800,0.0,1.0
2003-07-18,1.77,1.77,1.77,1.77,0,1.77,1.77,1.77,1.77,0,0.0,1.0
2003-07-21,1.7,1.7,1.7,1.7,1000,1.7,1.7,1.7,1.7,1000,0.0,1.0
2003-07-22,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2003-07-23,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2003-07-24,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2003-07-25,1.73,1.83,1.73,1.8,31800,1.73,1.83,1.73,1.8,31800,0.0,1.0
2003-07-28,1.7,1.7,1.651,1.67,6900,1.7,1.7,1.651,1.67,6900,0.0,1.0
2003-07-29,1.73,1.73,1.63,1.67,3000,1.73,1.73,1.63,1.67,3000,0.0,1.0
2003-07-30,1.73,1.73,1.73,1.73,0,1.73,1.73,1.73,1.73,0,0.0,1.0
2003-07-31,1.82,1.82,1.73,1.73,8100,1.82,1.82,1.73,1.73,8100,0.0,1.0
2003-08-01,1.82,1.82,1.82,1.82,0,1.82,1.82,1.82,1.82,0,0.0,1.0
2003-08-04,1.73,1.73,1.68,1.7,13000,1.73,1.73,1.68,1.7,13000,0.0,1.0
2003-08-05,1.75,1.75,1.75,1.75,100,1.75,1.75,1.75,1.75,100,0.0,1.0
2003-08-06,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2003-08-07,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2003-08-08,1.83,1.83,1.75,1.75,28200,1.83,1.83,1.75,1.75,28200,0.0,1.0
2003-08-11,1.7,1.7,1.65,1.65,6400,1.7,1.7,1.65,1.65,6400,0.0,1.0
2003-08-12,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2003-08-13,1.74,1.7693,1.73,1.73,6400,1.74,1.7693,1.73,1.73,6400,0.0,1.0
2003-08-14,1.74,1.74,1.74,1.74,0,1.74,1.74,1.74,1.74,0,0.0,1.0
2003-08-15,1.73,1.79,1.73,1.75,4600,1.73,1.79,1.73,1.75,4600,0.0,1.0
2003-08-18,1.8093,1.824,1.75,1.8,35700,1.8093,1.824,1.75,1.8,35700,0.0,1.0
2003-08-19,1.8093,1.8093,1.8093,1.8093,0,1.8093,1.8093,1.8093,1.8093,0,0.0,1.0
2003-08-20,1.8093,1.8093,1.8093,1.8093,0,1.8093,1.8093,1.8093,1.8093,0,0.0,1.0
2003-08-21,1.8093,1.8093,1.8093,1.8093,0,1.8093,1.8093,1.8093,1.8093,0,0.0,1.0
2003-08-22,1.8093,1.8093,1.8093,1.8093,1000,1.8093,1.8093,1.8093,1.8093,1000,0.0,1.0
2003-08-25,1.65,1.661,1.65,1.661,5300,1.65,1.661,1.65,1.661,5300,0.0,1.0
2003-08-26,1.65,1.65,1.65,1.65,0,1.65,1.65,1.65,1.65,0,0.0,1.0
2003-08-27,1.6869,1.692,1.65,1.692,11900,1.6869,1.692,1.65,1.692,11900,0.0,1.0
2003-08-28,1.8,1.8,1.7,1.7,21400,1.8,1.8,1.7,1.7,21400,0.0,1.0
2003-08-29,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2003-09-02,1.79,1.79,1.65,1.65,3800,1.79,1.79,1.65,1.65,3800,0.0,1.0
2003-09-03,1.63,1.75,1.63,1.75,3500,1.63,1.75,1.63,1.75,3500,0.0,1.0
2003-09-04,1.63,1.63,1.63,1.63,7000,1.63,1.63,1.63,1.63,7000,0.0,1.0
2003-09-05,1.53,1.77,1.0,1.63,23200,1.53,1.77,1.0,1.63,23200,0.0,1.0
2003-09-08,1.61,1.75,1.45,1.56,22300,1.61,1.75,1.45,1.56,22300,0.0,1.0
2003-09-09,1.47,1.611,1.47,1.611,7200,1.47,1.611,1.47,1.611,7200,0.0,1.0
2003-09-10,1.51,1.51,1.51,1.51,1500,1.51,1.51,1.51,1.51,1500,0.0,1.0
2003-09-11,1.51,1.51,1.51,1.51,0,1.51,1.51,1.51,1.51,0,0.0,1.0
2003-09-12,1.669,1.68,1.669,1.68,1200,1.669,1.68,1.669,1.68,1200,0.0,1.0
2003-09-15,1.6,1.68,1.6,1.67,3300,1.6,1.68,1.6,1.67,3300,0.0,1.0
2003-09-16,1.6,1.6,1.6,1.6,2000,1.6,1.6,1.6,1.6,2000,0.0,1.0
2003-09-17,1.56,1.561,1.56,1.561,3100,1.56,1.561,1.56,1.561,3100,0.0,1.0
2003-09-18,1.49,1.49,1.48,1.48,3600,1.49,1.49,1.48,1.48,3600,0.0,1.0
2003-09-19,1.49,1.49,1.49,1.49,0,1.49,1.49,1.49,1.49,0,0.0,1.0
2003-09-22,1.49,1.49,1.49,1.49,0,1.49,1.49,1.49,1.49,0,0.0,1.0
2003-09-23,1.5,1.51,1.499,1.51,6200,1.5,1.51,1.499,1.51,6200,0.0,1.0
2003-09-24,1.56,1.56,1.478,1.478,1200,1.56,1.56,1.478,1.478,1200,0.0,1.0
2003-09-25,1.58,1.58,1.58,1.58,600,1.58,1.58,1.58,1.58,600,0.0,1.0
2003-09-26,1.45,1.542,1.45,1.542,2500,1.45,1.542,1.45,1.542,2500,0.0,1.0
2003-09-29,1.5,1.71,1.24,1.539,24900,1.5,1.71,1.24,1.539,24900,0.0,1.0
2003-09-30,1.75,1.77,1.45,1.6,9700,1.75,1.77,1.45,1.6,9700,0.0,1.0
2003-10-01,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2003-10-02,1.56,1.8,1.5,1.6,7000,1.56,1.8,1.5,1.6,7000,0.0,1.0
2003-10-03,1.75,1.75,1.719,1.719,10000,1.75,1.75,1.719,1.719,10000,0.0,1.0
2003-10-06,1.7,1.82,1.7,1.82,1000,1.7,1.82,1.7,1.82,1000,0.0,1.0
2003-10-07,1.7,1.79,1.7,1.79,6700,1.7,1.79,1.7,1.79,6700,0.0,1.0
2003-10-08,1.65,1.68,1.65,1.68,1900,1.65,1.68,1.65,1.68,1900,0.0,1.0
2003-10-09,1.65,1.65,1.65,1.65,0,1.65,1.65,1.65,1.65,0,0.0,1.0
2003-10-10,1.6,1.63,1.6,1.63,1300,1.6,1.63,1.6,1.63,1300,0.0,1.0
2003-10-13,1.53,1.6,1.53,1.6,1400,1.53,1.6,1.53,1.6,1400,0.0,1.0
2003-10-14,1.69,1.7,1.35,1.59,22200,1.69,1.7,1.35,1.59,22200,0.0,1.0
2003-10-15,1.58,1.58,1.511,1.511,3200,1.58,1.58,1.511,1.511,3200,0.0,1.0
2003-10-16,1.55,1.64,1.55,1.64,1300,1.55,1.64,1.55,1.64,1300,0.0,1.0
2003-10-17,1.55,1.55,1.55,1.55,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2003-10-20,1.55,1.55,1.55,1.55,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2003-10-21,1.6,1.6,1.59,1.59,1600,1.6,1.6,1.59,1.59,1600,0.0,1.0
2003-10-22,1.58,1.58,1.58,1.58,300,1.58,1.58,1.58,1.58,300,0.0,1.0
2003-10-23,1.62,1.62,1.59,1.59,1800,1.62,1.62,1.59,1.59,1800,0.0,1.0
2003-10-24,1.55,1.62,1.55,1.62,1200,1.55,1.62,1.55,1.62,1200,0.0,1.0
2003-10-27,1.55,1.55,1.55,1.55,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2003-10-28,1.6,1.6,1.6,1.6,4300,1.6,1.6,1.6,1.6,4300,0.0,1.0
2003-10-29,1.6,1.6,1.6,1.6,1000,1.6,1.6,1.6,1.6,1000,0.0,1.0
2003-10-30,1.6,1.6,1.55,1.55,4100,1.6,1.6,1.55,1.55,4100,0.0,1.0
2003-10-31,1.7,1.7,1.62,1.62,5400,1.7,1.7,1.62,1.62,5400,0.0,1.0
2003-11-03,1.56,1.7,1.55,1.7,4100,1.56,1.7,1.55,1.7,4100,0.0,1.0
2003-11-04,1.69,1.69,1.69,1.69,2000,1.69,1.69,1.69,1.69,2000,0.0,1.0
2003-11-05,1.69,1.69,1.69,1.69,0,1.69,1.69,1.69,1.69,0,0.0,1.0
2003-11-06,1.56,1.56,1.56,1.56,700,1.56,1.56,1.56,1.56,700,0.0,1.0
2003-11-07,1.56,1.69,1.56,1.56,10100,1.56,1.69,1.56,1.56,10100,0.0,1.0
2003-11-10,1.64,1.64,1.56,1.57,2300,1.64,1.64,1.56,1.57,2300,0.0,1.0
2003-11-11,1.69,1.69,1.63,1.63,113200,1.69,1.69,1.63,1.63,113200,0.0,1.0
2003-11-12,1.6,1.7,1.6,1.69,11100,1.6,1.7,1.6,1.69,11100,0.0,1.0
2003-11-13,1.56,1.56,1.56,1.56,6300,1.56,1.56,1.56,1.56,6300,0.0,1.0
2003-11-14,1.55,1.57,1.55,1.57,2500,1.55,1.57,1.55,1.57,2500,0.0,1.0
2003-11-17,1.5,1.55,1.5,1.55,3000,1.5,1.55,1.5,1.55,3000,0.0,1.0
2003-11-18,1.48,1.48,1.47,1.47,2100,1.48,1.48,1.47,1.47,2100,0.0,1.0
2003-11-19,1.5,1.63,1.49,1.49,8400,1.5,1.63,1.49,1.49,8400,0.0,1.0
2003-11-20,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2003-11-21,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2003-11-24,1.67,1.72,1.45,1.62,26400,1.67,1.72,1.45,1.62,26400,0.0,1.0
2003-11-25,1.89,1.98,1.61,1.67,171800,1.89,1.98,1.61,1.67,171800,0.0,1.0
2003-11-26,1.89,1.99,1.83,1.89,7800,1.89,1.99,1.83,1.89,7800,0.0,1.0
2003-11-28,1.89,1.89,1.89,1.89,10500,1.89,1.89,1.89,1.89,10500,0.0,1.0
2003-12-01,1.82,1.89,1.64,1.89,46000,1.82,1.89,1.64,1.89,46000,0.0,1.0
2003-12-02,1.83,1.85,1.64,1.82,9200,1.83,1.85,1.64,1.82,9200,0.0,1.0
2003-12-03,1.75,1.84,1.75,1.84,20700,1.75,1.84,1.75,1.84,20700,0.0,1.0
2003-12-04,1.78,1.78,1.78,1.78,14400,1.78,1.78,1.78,1.78,14400,0.0,1.0
2003-12-05,1.8,1.8,1.75,1.75,5800,1.8,1.8,1.75,1.75,5800,0.0,1.0
2003-12-08,1.75,1.8,1.75,1.8,3400,1.75,1.8,1.75,1.8,3400,0.0,1.0
2003-12-09,1.64,1.641,1.64,1.64,3700,1.64,1.641,1.64,1.64,3700,0.0,1.0
2003-12-10,1.64,1.641,1.64,1.641,14900,1.64,1.641,1.64,1.641,14900,0.0,1.0
2003-12-11,1.64,1.64,1.64,1.64,0,1.64,1.64,1.64,1.64,0,0.0,1.0
2003-12-12,1.75,1.75,1.65,1.65,6300,1.75,1.75,1.65,1.65,6300,0.0,1.0
2003-12-15,1.64,1.7,1.64,1.68,11800,1.64,1.7,1.64,1.68,11800,0.0,1.0
2003-12-16,1.65,1.85,1.51,1.65,27100,1.65,1.85,1.51,1.65,27100,0.0,1.0
2003-12-17,1.66,1.68,1.66,1.66,7800,1.66,1.68,1.66,1.66,7800,0.0,1.0
2003-12-18,1.799,1.799,1.7,1.701,700,1.799,1.799,1.7,1.701,700,0.0,1.0
2003-12-19,1.799,1.799,1.799,1.799,0,1.799,1.799,1.799,1.799,0,0.0,1.0
2003-12-22,1.71,1.71,1.64,1.64,8000,1.71,1.71,1.64,1.64,8000,0.0,1.0
2003-12-23,1.71,1.71,1.71,1.71,0,1.71,1.71,1.71,1.71,0,0.0,1.0
2003-12-24,1.71,1.71,1.71,1.71,0,1.71,1.71,1.71,1.71,0,0.0,1.0
2003-12-26,1.8,1.8,1.8,1.8,5600,1.8,1.8,1.8,1.8,5600,0.0,1.0
2003-12-29,1.7,1.71,1.7,1.71,2000,1.7,1.71,1.7,1.71,2000,0.0,1.0
2003-12-30,1.66,1.71,1.66,1.71,4100,1.66,1.71,1.66,1.71,4100,0.0,1.0
2003-12-31,1.79,1.8,1.63,1.78,19000,1.79,1.8,1.63,1.78,19000,0.0,1.0
2004-01-02,1.81,1.81,1.81,1.81,2000,1.81,1.81,1.81,1.81,2000,0.0,1.0
2004-01-05,1.81,1.81,1.81,1.81,2000,1.81,1.81,1.81,1.81,2000,0.0,1.0
2004-01-06,1.82,1.82,1.82,1.82,300,1.82,1.82,1.82,1.82,300,0.0,1.0
2004-01-07,1.82,1.82,1.82,1.82,0,1.82,1.82,1.82,1.82,0,0.0,1.0
2004-01-08,1.8,1.8,1.79,1.8,9000,1.8,1.8,1.79,1.8,9000,0.0,1.0
2004-01-09,1.8,1.8,1.68,1.71,6800,1.8,1.8,1.68,1.71,6800,0.0,1.0
2004-01-12,1.68,1.82,1.68,1.79,7600,1.68,1.82,1.68,1.79,7600,0.0,1.0
2004-01-13,1.789,1.8,1.65,1.65,6100,1.789,1.8,1.65,1.65,6100,0.0,1.0
2004-01-14,1.77,1.79,1.55,1.66,7200,1.77,1.79,1.55,1.66,7200,0.0,1.0
2004-01-15,1.7,1.77,1.67,1.67,9000,1.7,1.77,1.67,1.67,9000,0.0,1.0
2004-01-16,1.77,1.78,1.7,1.75,6200,1.77,1.78,1.7,1.75,6200,0.0,1.0
2004-01-20,1.7,1.79,1.7,1.72,25400,1.7,1.79,1.7,1.72,25400,0.0,1.0
2004-01-21,1.71,1.79,1.7,1.71,8600,1.71,1.79,1.7,1.71,8600,0.0,1.0
2004-01-22,1.66,1.79,1.66,1.72,16900,1.66,1.79,1.66,1.72,16900,0.0,1.0
2004-01-23,1.75,1.78,1.55,1.66,14000,1.75,1.78,1.55,1.66,14000,0.0,1.0
2004-01-26,1.74,1.76,1.74,1.75,10400,1.74,1.76,1.74,1.75,10400,0.0,1.0
2004-01-27,1.686,1.69,1.68,1.69,2100,1.686,1.69,1.68,1.69,2100,0.0,1.0
2004-01-28,1.75,1.75,1.719,1.72,12200,1.75,1.75,1.719,1.72,12200,0.0,1.0
2004-01-29,1.67,1.67,1.66,1.66,2000,1.67,1.67,1.66,1.66,2000,0.0,1.0
2004-01-30,1.72,1.75,1.65,1.68,8400,1.72,1.75,1.65,1.68,8400,0.0,1.0
2004-02-02,1.7,1.7,1.66,1.66,6400,1.7,1.7,1.66,1.66,6400,0.0,1.0
2004-02-03,1.7,1.71,1.7,1.71,6700,1.7,1.71,1.7,1.71,6700,0.0,1.0
2004-02-04,1.68,1.76,1.68,1.68,5700,1.68,1.76,1.68,1.68,5700,0.0,1.0
2004-02-05,1.68,1.68,1.68,1.68,0,1.68,1.68,1.68,1.68,0,0.0,1.0
2004-02-06,1.61,1.66,1.61,1.65,5000,1.61,1.66,1.61,1.65,5000,0.0,1.0
2004-02-09,1.69,1.7,1.65,1.65,7400,1.69,1.7,1.65,1.65,7400,0.0,1.0
2004-02-10,1.72,1.72,1.72,1.72,1000,1.72,1.72,1.72,1.72,1000,0.0,1.0
2004-02-11,1.73,1.75,1.72,1.73,17300,1.73,1.75,1.72,1.73,17300,0.0,1.0
2004-02-12,1.7,1.7,1.65,1.65,2000,1.7,1.7,1.65,1.65,2000,0.0,1.0
2004-02-13,1.66,1.73,1.66,1.7,6900,1.66,1.73,1.66,1.7,6900,0.0,1.0
2004-02-17,1.77,1.77,1.7,1.7,6100,1.77,1.77,1.7,1.7,6100,0.0,1.0
2004-02-18,1.66,1.75,1.66,1.75,2800,1.66,1.75,1.66,1.75,2800,0.0,1.0
2004-02-19,1.71,1.78,1.63,1.66,8100,1.71,1.78,1.63,1.66,8100,0.0,1.0
2004-02-20,1.71,1.71,1.71,1.71,5000,1.71,1.71,1.71,1.71,5000,0.0,1.0
2004-02-23,1.75,1.75,1.75,1.75,500,1.75,1.75,1.75,1.75,500,0.0,1.0
2004-02-24,1.8,1.8,1.78,1.79,7500,1.8,1.8,1.78,1.79,7500,0.0,1.0
2004-02-25,1.71,1.71,1.71,1.71,1200,1.71,1.71,1.71,1.71,1200,0.0,1.0
2004-02-26,1.71,1.71,1.71,1.71,0,1.71,1.71,1.71,1.71,0,0.0,1.0
2004-02-27,1.79,1.8,1.79,1.79,5800,1.79,1.8,1.79,1.79,5800,0.0,1.0
2004-03-01,1.8,1.8,1.71,1.8,5600,1.8,1.8,1.71,1.8,5600,0.0,1.0
2004-03-02,1.71,1.769,1.71,1.745,11300,1.71,1.769,1.71,1.745,11300,0.0,1.0
2004-03-03,1.79,1.79,1.78,1.79,5600,1.79,1.79,1.78,1.79,5600,0.0,1.0
2004-03-04,1.751,1.79,1.71,1.79,18200,1.751,1.79,1.71,1.79,18200,0.0,1.0
2004-03-05,1.81,1.81,1.79,1.79,8600,1.81,1.81,1.79,1.79,8600,0.0,1.0
2004-03-08,1.85,1.85,1.81,1.81,15000,1.85,1.85,1.81,1.81,15000,0.0,1.0
2004-03-09,1.85,1.85,1.85,1.85,0,1.85,1.85,1.85,1.85,0,0.0,1.0
2004-03-10,1.919,1.98,1.85,1.87,51200,1.919,1.98,1.85,1.87,51200,0.0,1.0
2004-03-11,1.84,1.87,1.81,1.83,55500,1.84,1.87,1.81,1.83,55500,0.0,1.0
2004-03-12,1.92,1.98,1.82,1.98,23200,1.92,1.98,1.82,1.98,23200,0.0,1.0
2004-03-15,2.03,2.03,1.8,1.99,57100,2.03,2.03,1.8,1.99,57100,0.0,1.0
2004-03-16,2.0,2.11,1.94,1.965,40500,2.0,2.11,1.94,1.965,40500,0.0,1.0
2004-03-17,2.06,2.08,2.02,2.05,33800,2.06,2.08,2.02,2.05,33800,0.0,1.0
2004-03-18,2.06,2.079,2.04,2.079,700,2.06,2.079,2.04,2.079,700,0.0,1.0
2004-03-19,1.93,2.029,1.93,2.0,9800,1.93,2.029,1.93,2.0,9800,0.0,1.0
2004-03-22,2.06,2.085,1.93,2.02,43700,2.06,2.085,1.93,2.02,43700,0.0,1.0
2004-03-23,1.91,2.0,1.8,2.0,5500,1.91,2.0,1.8,2.0,5500,0.0,1.0
2004-03-24,1.7695,1.9,1.7695,1.9,19700,1.7695,1.9,1.7695,1.9,19700,0.0,1.0
2004-03-25,1.75,1.88,1.75,1.75,62000,1.75,1.88,1.75,1.75,62000,0.0,1.0
2004-03-26,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2004-03-29,1.72,1.73,1.72,1.73,1000,1.72,1.73,1.72,1.73,1000,0.0,1.0
2004-03-30,1.72,1.77,1.72,1.72,9300,1.72,1.77,1.72,1.72,9300,0.0,1.0
2004-03-31,2.03,2.12,1.78,1.8,100600,2.03,2.12,1.78,1.8,100600,0.0,1.0
2004-04-01,2.03,2.05,1.99,2.05,11900,2.03,2.05,1.99,2.05,11900,0.0,1.0
2004-04-02,2.05,2.48,1.96,2.03,192800,2.05,2.48,1.96,2.03,192800,0.0,1.0
2004-04-05,2.12,2.16,2.01,2.14,32100,2.12,2.16,2.01,2.14,32100,0.0,1.0
2004-04-06,2.11,2.3,2.1,2.12,24200,2.11,2.3,2.1,2.12,24200,0.0,1.0
2004-04-07,2.08,2.12,2.08,2.1,22200,2.08,2.12,2.08,2.1,22200,0.0,1.0
2004-04-08,2.1,2.12,1.95,2.08,21800,2.1,2.12,1.95,2.08,21800,0.0,1.0
2004-04-12,2.13,2.14,2.01,2.14,16700,2.13,2.14,2.01,2.14,16700,0.0,1.0
2004-04-13,2.03,2.062,2.0,2.01,20200,2.03,2.062,2.0,2.01,20200,0.0,1.0
2004-04-14,2.12,2.12,2.0,2.0,21200,2.12,2.12,2.0,2.0,21200,0.0,1.0
2004-04-15,2.1,2.1,2.1,2.1,2200,2.1,2.1,2.1,2.1,2200,0.0,1.0
2004-04-16,2.03,2.13,2.03,2.1,21200,2.03,2.13,2.03,2.1,21200,0.0,1.0
2004-04-19,2.09,2.14,1.97,2.0,30700,2.09,2.14,1.97,2.0,30700,0.0,1.0
2004-04-20,2.08,2.14,2.08,2.13,9100,2.08,2.14,2.08,2.13,9100,0.0,1.0
2004-04-21,2.6,3.1,2.02,2.02,506500,2.6,3.1,2.02,2.02,506500,0.0,1.0
2004-04-22,2.71,3.37,2.55,2.84,967900,2.71,3.37,2.55,2.84,967900,0.0,1.0
2004-04-23,2.66,2.94,2.6,2.94,89400,2.66,2.94,2.6,2.94,89400,0.0,1.0
2004-04-26,2.6,2.74,2.4,2.74,88900,2.6,2.74,2.4,2.74,88900,0.0,1.0
2004-04-27,3.06,3.08,2.45,2.54,245500,3.06,3.08,2.45,2.54,245500,0.0,1.0
2004-04-28,3.47,3.52,2.872,2.88,444300,3.47,3.52,2.872,2.88,444300,0.0,1.0
2004-04-29,2.96,3.61,2.91,3.54,285500,2.96,3.61,2.91,3.54,285500,0.0,1.0
2004-04-30,2.68,3.24,2.53,3.1,95300,2.68,3.24,2.53,3.1,95300,0.0,1.0
2004-05-03,3.0,3.17,2.76,2.76,35500,3.0,3.17,2.76,2.76,35500,0.0,1.0
2004-05-04,2.841,3.1,2.83,2.83,25100,2.841,3.1,2.83,2.83,25100,0.0,1.0
2004-05-05,3.17,3.2,2.83,2.83,60900,3.17,3.2,2.83,2.83,60900,0.0,1.0
2004-05-06,3.16,3.2,3.0,3.18,54900,3.16,3.2,3.0,3.18,54900,0.0,1.0
2004-05-07,2.9,3.16,2.83,3.16,63200,2.9,3.16,2.83,3.16,63200,0.0,1.0
2004-05-10,2.979,3.0,2.8,2.92,43200,2.979,3.0,2.8,2.92,43200,0.0,1.0
2004-05-11,3.07,3.1,2.83,2.98,48000,3.07,3.1,2.83,2.98,48000,0.0,1.0
2004-05-12,2.879,3.079,2.75,2.99,25900,2.879,3.079,2.75,2.99,25900,0.0,1.0
2004-05-13,2.919,3.039,2.75,2.92,5100,2.919,3.039,2.75,2.92,5100,0.0,1.0
2004-05-14,2.86,2.91,2.73,2.76,33200,2.86,2.91,2.73,2.76,33200,0.0,1.0
2004-05-17,2.7,2.76,2.35,2.3599,32500,2.7,2.76,2.35,2.3599,32500,0.0,1.0
2004-05-18,2.75,2.83,2.75,2.81,8800,2.75,2.83,2.75,2.81,8800,0.0,1.0
2004-05-19,2.7548,2.82,2.57,2.78,29800,2.7548,2.82,2.57,2.78,29800,0.0,1.0
2004-05-20,2.9129,2.9129,2.661,2.661,45600,2.9129,2.9129,2.661,2.661,45600,0.0,1.0
2004-05-21,2.98,3.0,2.87,2.91,32500,2.98,3.0,2.87,2.91,32500,0.0,1.0
2004-05-24,2.95,3.03,2.95,2.95,20500,2.95,3.03,2.95,2.95,20500,0.0,1.0
2004-05-25,2.85,2.952,2.77,2.95,60000,2.85,2.952,2.77,2.95,60000,0.0,1.0
2004-05-26,2.99,2.99,2.8,2.86,9000,2.99,2.99,2.8,2.86,9000,0.0,1.0
2004-05-27,3.03,3.04,2.96,3.04,10600,3.03,3.04,2.96,3.04,10600,0.0,1.0
2004-05-28,2.85,2.88,2.85,2.88,1900,2.85,2.88,2.85,2.88,1900,0.0,1.0
2004-06-01,2.9,2.91,2.89,2.89,6400,2.9,2.91,2.89,2.89,6400,0.0,1.0
2004-06-02,2.86,2.87,2.85,2.85,2100,2.86,2.87,2.85,2.85,2100,0.0,1.0
2004-06-03,2.81,2.89,2.8,2.89,20000,2.81,2.89,2.8,2.89,20000,0.0,1.0
2004-06-04,2.79,2.8,2.78,2.8,23500,2.79,2.8,2.78,2.8,23500,0.0,1.0
2004-06-07,2.66,2.84,2.64,2.78,28300,2.66,2.84,2.64,2.78,28300,0.0,1.0
2004-06-08,2.49,2.6,2.3,2.6,57600,2.49,2.6,2.3,2.6,57600,0.0,1.0
2004-06-09,2.38,2.48,2.36,2.36,27500,2.38,2.48,2.36,2.36,27500,0.0,1.0
2004-06-10,2.39,2.75,2.31,2.75,20500,2.39,2.75,2.31,2.75,20500,0.0,1.0
2004-06-14,2.34,2.49,2.32,2.49,9200,2.34,2.49,2.32,2.49,9200,0.0,1.0
2004-06-15,2.05,2.3,1.95,2.21,194800,2.05,2.3,1.95,2.21,194800,0.0,1.0
2004-06-16,2.08,2.12,2.0,2.05,74000,2.08,2.12,2.0,2.05,74000,0.0,1.0
2004-06-17,2.11,2.201,2.04,2.12,42400,2.11,2.201,2.04,2.12,42400,0.0,1.0
2004-06-18,2.35,2.39,2.12,2.14,40500,2.35,2.39,2.12,2.14,40500,0.0,1.0
2004-06-21,2.5,2.55,2.34,2.52,54200,2.5,2.55,2.34,2.52,54200,0.0,1.0
2004-06-22,2.44,2.55,2.36,2.55,27900,2.44,2.55,2.36,2.55,27900,0.0,1.0
2004-06-23,2.45,2.55,2.3,2.55,25000,2.45,2.55,2.3,2.55,25000,0.0,1.0
2004-06-24,2.24,2.46,2.24,2.46,7800,2.24,2.46,2.24,2.46,7800,0.0,1.0
2004-06-25,2.35,2.46,2.14,2.16,22200,2.35,2.46,2.14,2.16,22200,0.0,1.0
2004-06-28,2.4,2.4,2.25,2.26,8000,2.4,2.4,2.25,2.26,8000,0.0,1.0
2004-06-29,2.55,2.64,2.08,2.08,29400,2.55,2.64,2.08,2.08,29400,0.0,1.0
2004-06-30,2.54,2.54,2.38,2.39,4000,2.54,2.54,2.38,2.39,4000,0.0,1.0
2004-07-01,2.35,2.51,2.35,2.51,5800,2.35,2.51,2.35,2.51,5800,0.0,1.0
2004-07-02,2.35,2.35,2.35,2.35,0,2.35,2.35,2.35,2.35,0,0.0,1.0
2004-07-06,2.28,2.31,2.26,2.31,2300,2.28,2.31,2.26,2.31,2300,0.0,1.0
2004-07-07,2.22,2.25,2.16,2.25,10300,2.22,2.25,2.16,2.25,10300,0.0,1.0
2004-07-08,2.25,2.25,2.23,2.23,1600,2.25,2.25,2.23,2.23,1600,0.0,1.0
2004-07-09,2.24,2.24,2.21,2.22,1300,2.24,2.24,2.21,2.22,1300,0.0,1.0
2004-07-12,2.11,2.19,2.09,2.09,9300,2.11,2.19,2.09,2.09,9300,0.0,1.0
2004-07-13,2.14,2.14,2.06,2.08,22300,2.14,2.14,2.06,2.08,22300,0.0,1.0
2004-07-14,2.13,2.14,2.13,2.14,4000,2.13,2.14,2.13,2.14,4000,0.0,1.0
2004-07-15,2.111,2.111,2.08,2.08,2100,2.111,2.111,2.08,2.08,2100,0.0,1.0
2004-07-16,2.111,2.111,2.111,2.111,200,2.111,2.111,2.111,2.111,200,0.0,1.0
2004-07-19,2.08,2.11,2.08,2.11,5500,2.08,2.11,2.08,2.11,5500,0.0,1.0
2004-07-20,2.09,2.12,2.08,2.08,2500,2.09,2.12,2.08,2.08,2500,0.0,1.0
2004-07-21,2.081,2.13,2.08,2.13,10200,2.081,2.13,2.08,2.13,10200,0.0,1.0
2004-07-22,2.0,2.11,1.85,2.1,25100,2.0,2.11,1.85,2.1,25100,0.0,1.0
2004-07-23,2.0,2.03,2.0,2.02,5500,2.0,2.03,2.0,2.02,5500,0.0,1.0
2004-07-26,2.039,2.039,2.03,2.03,3300,2.039,2.039,2.03,2.03,3300,0.0,1.0
2004-07-27,2.15,2.27,1.98,1.99,18900,2.15,2.27,1.98,1.99,18900,0.0,1.0
2004-07-28,2.11,2.12,2.11,2.12,1600,2.11,2.12,2.11,2.12,1600,0.0,1.0
2004-07-29,2.419,2.47,1.92,1.92,52300,2.419,2.47,1.92,1.92,52300,0.0,1.0
2004-07-30,2.4,2.4,2.36,2.37,11100,2.4,2.4,2.36,2.37,11100,0.0,1.0
2004-08-02,2.199,2.39,2.0,2.37,12200,2.199,2.39,2.0,2.37,12200,0.0,1.0
2004-08-03,2.17,2.299,2.02,2.091,6900,2.17,2.299,2.02,2.091,6900,0.0,1.0
2004-08-04,2.13,2.27,1.92,1.92,3000,2.13,2.27,1.92,1.92,3000,0.0,1.0
2004-08-05,2.16,2.19,2.12,2.19,16000,2.16,2.19,2.12,2.19,16000,0.0,1.0
2004-08-06,2.21,2.21,2.13,2.2,2600,2.21,2.21,2.13,2.2,2600,0.0,1.0
2004-08-09,2.11,2.27,2.11,2.26,6200,2.11,2.27,2.11,2.26,6200,0.0,1.0
2004-08-10,2.14,2.18,1.98,2.16,17700,2.14,2.18,1.98,2.16,17700,0.0,1.0
2004-08-11,2.0,2.15,1.95,2.08,20400,2.0,2.15,1.95,2.08,20400,0.0,1.0
2004-08-12,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2004-08-13,1.91,1.93,1.89,1.89,14800,1.91,1.93,1.89,1.89,14800,0.0,1.0
2004-08-16,1.81,1.92,1.76,1.91,11200,1.81,1.92,1.76,1.91,11200,0.0,1.0
2004-08-17,2.0,2.45,1.91,2.45,21900,2.0,2.45,1.91,2.45,21900,0.0,1.0
2004-08-18,2.12,2.27,2.1,2.27,1600,2.12,2.27,2.1,2.27,1600,0.0,1.0
2004-08-19,2.01,2.08,2.01,2.04,13300,2.01,2.08,2.01,2.04,13300,0.0,1.0
2004-08-20,2.011,2.13,2.011,2.12,4500,2.011,2.13,2.011,2.12,4500,0.0,1.0
2004-08-23,2.05,2.05,2.05,2.05,1000,2.05,2.05,2.05,2.05,1000,0.0,1.0
2004-08-24,2.12,2.12,2.031,2.031,300,2.12,2.12,2.031,2.031,300,0.0,1.0
2004-08-25,2.11,2.11,2.06,2.11,3100,2.11,2.11,2.06,2.11,3100,0.0,1.0
2004-08-26,2.15,2.15,2.03,2.05,8700,2.15,2.15,2.03,2.05,8700,0.0,1.0
2004-08-27,2.02,2.23,2.02,2.23,30100,2.02,2.23,2.02,2.23,30100,0.0,1.0
2004-08-30,2.03,2.031,2.03,2.031,3800,2.03,2.031,2.03,2.031,3800,0.0,1.0
2004-08-31,2.09,2.11,1.76,1.76,7100,2.09,2.11,1.76,1.76,7100,0.0,1.0
2004-09-01,2.09,2.12,2.09,2.12,3800,2.09,2.12,2.09,2.12,3800,0.0,1.0
2004-09-02,2.08,2.2,2.03,2.2,1300,2.08,2.2,2.03,2.2,1300,0.0,1.0
2004-09-03,2.08,2.08,2.08,2.08,0,2.08,2.08,2.08,2.08,0,0.0,1.0
2004-09-07,2.11,2.181,2.04,2.181,4300,2.11,2.181,2.04,2.181,4300,0.0,1.0
2004-09-08,2.11,2.11,2.11,2.11,7000,2.11,2.11,2.11,2.11,7000,0.0,1.0
2004-09-09,2.18,2.18,2.1,2.17,2700,2.18,2.18,2.1,2.17,2700,0.0,1.0
2004-09-10,2.18,2.24,2.15,2.17,9000,2.18,2.24,2.15,2.17,9000,0.0,1.0
2004-09-13,1.8,2.16,1.8,2.05,33300,1.8,2.16,1.8,2.05,33300,0.0,1.0
2004-09-14,1.85,1.85,1.81,1.81,600,1.85,1.85,1.81,1.81,600,0.0,1.0
2004-09-15,1.951,2.0,1.85,1.86,7300,1.951,2.0,1.85,1.86,7300,0.0,1.0
2004-09-16,1.85,1.91,1.85,1.91,1800,1.85,1.91,1.85,1.91,1800,0.0,1.0
2004-09-17,1.87,2.05,1.86,1.95,11100,1.87,2.05,1.86,1.95,11100,0.0,1.0
2004-09-20,1.93,2.25,1.64,1.9,86200,1.93,2.25,1.64,1.9,86200,0.0,1.0
2004-09-21,1.99,1.99,1.77,1.96,2100,1.99,1.99,1.77,1.96,2100,0.0,1.0
2004-09-22,1.9,1.99,1.75,1.75,10200,1.9,1.99,1.75,1.75,10200,0.0,1.0
2004-09-23,1.87,1.87,1.8,1.87,4300,1.87,1.87,1.8,1.87,4300,0.0,1.0
2004-09-24,1.91,1.94,1.82,1.94,3400,1.91,1.94,1.82,1.94,3400,0.0,1.0
2004-09-27,1.86,2.05,1.81,1.91,16600,1.86,2.05,1.81,1.91,16600,0.0,1.0
2004-09-28,1.93,2.0,1.88,1.9,17900,1.93,2.0,1.88,1.9,17900,0.0,1.0
2004-09-29,1.88,1.95,1.88,1.93,10800,1.88,1.95,1.88,1.93,10800,0.0,1.0
2004-09-30,2.03,2.11,1.88,1.9,13500,2.03,2.11,1.88,1.9,13500,0.0,1.0
2004-10-01,2.04,2.05,1.96,1.96,5300,2.04,2.05,1.96,1.96,5300,0.0,1.0
2004-10-04,2.04,2.04,2.0,2.0,11000,2.04,2.04,2.0,2.0,11000,0.0,1.0
2004-10-05,2.01,2.03,2.01,2.01,3000,2.01,2.03,2.01,2.01,3000,0.0,1.0
2004-10-06,2.04,2.04,2.04,2.04,3800,2.04,2.04,2.04,2.04,3800,0.0,1.0
2004-10-07,2.19,2.19,2.04,2.04,26700,2.19,2.19,2.04,2.04,26700,0.0,1.0
2004-10-08,2.071,2.071,2.071,2.071,300,2.071,2.071,2.071,2.071,300,0.0,1.0
2004-10-11,2.18,2.18,2.06,2.06,1800,2.18,2.18,2.06,2.06,1800,0.0,1.0
2004-10-12,2.06,2.17,2.06,2.17,4000,2.06,2.17,2.06,2.17,4000,0.0,1.0
2004-10-13,2.06,2.06,2.06,2.06,2000,2.06,2.06,2.06,2.06,2000,0.0,1.0
2004-10-14,2.4,2.89,2.17,2.17,124300,2.4,2.89,2.17,2.17,124300,0.0,1.0
2004-10-15,2.22,2.7,2.22,2.35,23800,2.22,2.7,2.22,2.35,23800,0.0,1.0
2004-10-18,2.51,2.6,2.23,2.23,21500,2.51,2.6,2.23,2.23,21500,0.0,1.0
2004-10-19,2.35,2.66,2.35,2.6,14100,2.35,2.66,2.35,2.6,14100,0.0,1.0
2004-10-20,2.46,2.58,2.371,2.371,7800,2.46,2.58,2.371,2.371,7800,0.0,1.0
2004-10-21,2.36,2.46,2.36,2.46,15600,2.36,2.46,2.36,2.46,15600,0.0,1.0
2004-10-22,2.3,2.38,2.11,2.38,23700,2.3,2.38,2.11,2.38,23700,0.0,1.0
2004-10-25,2.4,2.43,2.27,2.27,17700,2.4,2.43,2.27,2.27,17700,0.0,1.0
2004-10-26,2.42,2.5,2.361,2.361,3400,2.42,2.5,2.361,2.361,3400,0.0,1.0
2004-10-27,2.44,2.48,2.44,2.48,4900,2.44,2.48,2.44,2.48,4900,0.0,1.0
2004-10-28,2.58,2.69,2.35,2.5,30800,2.58,2.69,2.35,2.5,30800,0.0,1.0
2004-10-29,2.63,2.64,2.5,2.51,8400,2.63,2.64,2.5,2.51,8400,0.0,1.0
2004-11-01,2.37,2.91,2.14,2.91,5800,2.37,2.91,2.14,2.91,5800,0.0,1.0
2004-11-02,2.26,2.56,2.25,2.26,12300,2.26,2.56,2.25,2.26,12300,0.0,1.0
2004-11-03,2.38,2.46,2.36,2.36,8400,2.38,2.46,2.36,2.36,8400,0.0,1.0
2004-11-04,2.7,2.7,2.44,2.58,21000,2.7,2.7,2.44,2.58,21000,0.0,1.0
2004-11-05,2.5,2.7,2.24,2.7,41100,2.5,2.7,2.24,2.7,41100,0.0,1.0
2004-11-08,2.43,2.51,2.29,2.5,33400,2.43,2.51,2.29,2.5,33400,0.0,1.0
2004-11-09,2.64,2.88,2.431,2.64,56700,2.64,2.88,2.431,2.64,56700,0.0,1.0
2004-11-10,2.57,2.65,2.53,2.64,23800,2.57,2.65,2.53,2.64,23800,0.0,1.0
2004-11-11,2.78,2.9,2.62,2.62,181800,2.78,2.9,2.62,2.62,181800,0.0,1.0
2004-11-12,2.8,2.84,2.7,2.71,14200,2.8,2.84,2.7,2.71,14200,0.0,1.0
2004-11-15,2.82,2.82,2.7,2.8,12100,2.82,2.82,2.7,2.8,12100,0.0,1.0
2004-11-16,2.85,2.86,2.65,2.65,8400,2.85,2.86,2.65,2.65,8400,0.0,1.0
2004-11-17,2.53,2.9,2.14,2.67,91000,2.53,2.9,2.14,2.67,91000,0.0,1.0
2004-11-18,2.59,2.601,2.441,2.441,14800,2.59,2.601,2.441,2.441,14800,0.0,1.0
2004-11-19,2.73,2.78,2.41,2.41,15000,2.73,2.78,2.41,2.41,15000,0.0,1.0
2004-11-22,2.73,2.8,2.73,2.8,15200,2.73,2.8,2.73,2.8,15200,0.0,1.0
2004-11-23,2.78,2.87,2.72,2.72,27200,2.78,2.87,2.72,2.72,27200,0.0,1.0
2004-11-24,2.83,2.83,2.47,2.47,31600,2.83,2.83,2.47,2.47,31600,0.0,1.0
2004-11-26,2.8,2.84,2.54,2.54,8000,2.8,2.84,2.54,2.54,8000,0.0,1.0
2004-11-29,2.81,2.87,2.55,2.57,20900,2.81,2.87,2.55,2.57,20900,0.0,1.0
2004-11-30,2.741,2.9,2.62,2.62,31300,2.741,2.9,2.62,2.62,31300,0.0,1.0
2004-12-01,2.89,2.9,2.67,2.7,46800,2.89,2.9,2.67,2.7,46800,0.0,1.0
2004-12-02,2.85,2.97,2.85,2.9,44500,2.85,2.97,2.85,2.9,44500,0.0,1.0
2004-12-03,2.96,2.99,2.86,2.86,17600,2.96,2.99,2.86,2.86,17600,0.0,1.0
2004-12-06,3.08,3.13,2.97,3.01,50700,3.08,3.13,2.97,3.01,50700,0.0,1.0
2004-12-07,3.1,3.18,3.07,3.1,27800,3.1,3.18,3.07,3.1,27800,0.0,1.0
2004-12-08,3.07,3.15,2.99,3.1,28200,3.07,3.15,2.99,3.1,28200,0.0,1.0
2004-12-09,3.0,3.09,2.97,3.0,15000,3.0,3.09,2.97,3.0,15000,0.0,1.0
2004-12-10,2.98,3.03,2.97,3.0,8300,2.98,3.03,2.97,3.0,8300,0.0,1.0
2004-12-13,3.19,3.21,3.01,3.15,14200,3.19,3.21,3.01,3.15,14200,0.0,1.0
2004-12-14,3.179,3.2,3.051,3.19,14200,3.179,3.2,3.051,3.19,14200,0.0,1.0
2004-12-15,3.13,3.169,3.01,3.15,6100,3.13,3.169,3.01,3.15,6100,0.0,1.0
2004-12-16,3.15,3.4,3.1,3.4,12100,3.15,3.4,3.1,3.4,12100,0.0,1.0
2004-12-17,3.18,3.18,3.15,3.16,8000,3.18,3.18,3.15,3.16,8000,0.0,1.0
2004-12-20,3.31,3.31,3.131,3.179,21600,3.31,3.31,3.131,3.179,21600,0.0,1.0
2004-12-21,3.32,3.39,3.25,3.3,4800,3.32,3.39,3.25,3.3,4800,0.0,1.0
2004-12-22,3.36,3.4,3.3,3.37,30600,3.36,3.4,3.3,3.37,30600,0.0,1.0
2004-12-23,3.4,3.445,3.4,3.4,13400,3.4,3.445,3.4,3.4,13400,0.0,1.0
2004-12-27,3.45,3.89,3.29,3.89,52500,3.45,3.89,3.29,3.89,52500,0.0,1.0
2004-12-28,3.72,3.731,3.45,3.46,14300,3.72,3.731,3.45,3.46,14300,0.0,1.0
2004-12-29,3.78,3.83,3.65,3.65,28700,3.78,3.83,3.65,3.65,28700,0.0,1.0
2004-12-30,3.73,3.79,3.7,3.78,8300,3.73,3.79,3.7,3.78,8300,0.0,1.0
2004-12-31,3.8,3.92,3.8,3.9,4300,3.8,3.92,3.8,3.9,4300,0.0,1.0
2005-01-03,3.74,3.84,3.65,3.7,49200,3.74,3.84,3.65,3.7,49200,0.0,1.0
2005-01-04,3.7,3.81,3.57,3.74,23300,3.7,3.81,3.57,3.74,23300,0.0,1.0
2005-01-05,3.68,3.75,3.5,3.64,15600,3.68,3.75,3.5,3.64,15600,0.0,1.0
2005-01-06,3.68,3.68,3.68,3.68,0,3.68,3.68,3.68,3.68,0,0.0,1.0
2005-01-07,3.612,3.7,3.58,3.58,25900,3.612,3.7,3.58,3.58,25900,0.0,1.0
2005-01-10,3.8,3.81,3.5,3.5,27500,3.8,3.81,3.5,3.5,27500,0.0,1.0
2005-01-11,3.55,3.97,3.41,3.49,53700,3.55,3.97,3.41,3.49,53700,0.0,1.0
2005-01-12,3.74,3.74,3.51,3.51,10600,3.74,3.74,3.51,3.51,10600,0.0,1.0
2005-01-13,3.64,3.65,3.58,3.58,19500,3.64,3.65,3.58,3.58,19500,0.0,1.0
2005-01-14,3.85,3.96,3.67,3.68,73100,3.85,3.96,3.67,3.68,73100,0.0,1.0
2005-01-18,3.85,3.85,3.8,3.85,97600,3.85,3.85,3.8,3.85,97600,0.0,1.0
2005-01-19,4.07,4.09,3.81,3.85,163100,4.07,4.09,3.81,3.85,163100,0.0,1.0
2005-01-20,4.42,4.46,4.06,4.1,57100,4.42,4.46,4.06,4.1,57100,0.0,1.0
2005-01-21,4.5,5.16,4.42,4.42,77900,4.5,5.16,4.42,4.42,77900,0.0,1.0
2005-01-24,4.8,4.99,4.51,4.51,82200,4.8,4.99,4.51,4.51,82200,0.0,1.0
2005-01-25,4.978,5.46,4.75,4.8,89400,4.978,5.46,4.75,4.8,89400,0.0,1.0
2005-01-26,4.9,5.5,4.85,5.5,89000,4.9,5.5,4.85,5.5,89000,0.0,1.0
2005-01-27,4.95,5.25,4.86,5.25,38000,4.95,5.25,4.86,5.25,38000,0.0,1.0
2005-01-28,4.96,5.01,4.91,5.01,18100,4.96,5.01,4.91,5.01,18100,0.0,1.0
2005-01-31,5.09,5.24,4.99,5.24,51400,5.09,5.24,4.99,5.24,51400,0.0,1.0
2005-02-01,5.11,5.24,4.97,5.24,30600,5.11,5.24,4.97,5.24,30600,0.0,1.0
2005-02-02,4.92,5.1,4.8,5.1,44600,4.92,5.1,4.8,5.1,44600,0.0,1.0
2005-02-03,4.63,4.9,4.52,4.9,45800,4.63,4.9,4.52,4.9,45800,0.0,1.0
2005-02-04,4.69,4.89,4.5,4.6,44300,4.69,4.89,4.5,4.6,44300,0.0,1.0
2005-02-07,4.59,4.78,4.3,4.78,48600,4.59,4.78,4.3,4.78,48600,0.0,1.0
2005-02-08,4.77,5.0,4.42,5.0,23300,4.77,5.0,4.42,5.0,23300,0.0,1.0
2005-02-09,4.88,4.88,4.59,4.6,62300,4.88,4.88,4.59,4.6,62300,0.0,1.0
2005-02-10,4.782,4.95,4.7,4.89,65300,4.782,4.95,4.7,4.89,65300,0.0,1.0
2005-02-11,4.77,4.95,4.68,4.95,23600,4.77,4.95,4.68,4.95,23600,0.0,1.0
2005-02-14,4.67,4.68,4.61,4.63,6800,4.67,4.68,4.61,4.63,6800,0.0,1.0
2005-02-15,4.4,4.67,4.39,4.39,17000,4.4,4.67,4.39,4.39,17000,0.0,1.0
2005-02-16,4.17,4.74,4.17,4.74,23800,4.17,4.74,4.17,4.74,23800,0.0,1.0
2005-02-17,4.31,4.4,4.1,4.15,28500,4.31,4.4,4.1,4.15,28500,0.0,1.0
2005-02-18,4.38,4.5,4.091,4.5,43000,4.38,4.5,4.091,4.5,43000,0.0,1.0
2005-02-22,4.04,4.31,4.04,4.31,36000,4.04,4.31,4.04,4.31,36000,0.0,1.0
2005-02-23,4.14,4.25,4.01,4.03,10900,4.14,4.25,4.01,4.03,10900,0.0,1.0
2005-02-24,4.5,4.5,4.13,4.13,23000,4.5,4.5,4.13,4.13,23000,0.0,1.0
2005-02-25,4.79,4.79,4.32,4.65,29600,4.79,4.79,4.32,4.65,29600,0.0,1.0
2005-02-28,4.81,4.92,4.79,4.85,23000,4.81,4.92,4.79,4.85,23000,0.0,1.0
2005-03-01,4.51,4.95,4.42,4.95,11300,4.51,4.95,4.42,4.95,11300,0.0,1.0
2005-03-02,4.41,4.5,4.26,4.5,10400,4.41,4.5,4.26,4.5,10400,0.0,1.0
2005-03-03,4.31,4.41,4.25,4.41,11600,4.31,4.41,4.25,4.41,11600,0.0,1.0
2005-03-04,4.36,4.4,4.311,4.311,5000,4.36,4.4,4.311,4.311,5000,0.0,1.0
2005-03-07,4.26,4.4,4.26,4.4,12300,4.26,4.4,4.26,4.4,12300,0.0,1.0
2005-03-08,4.45,4.47,4.2,4.2,10900,4.45,4.47,4.2,4.2,10900,0.0,1.0
2005-03-09,4.5,4.63,4.46,4.48,11100,4.5,4.63,4.46,4.48,11100,0.0,1.0
2005-03-10,4.41,4.63,4.2,4.2,13000,4.41,4.63,4.2,4.2,13000,0.0,1.0
2005-03-11,4.41,4.57,4.41,4.57,600,4.41,4.57,4.41,4.57,600,0.0,1.0
2005-03-14,4.59,4.59,4.49,4.49,1000,4.59,4.59,4.49,4.49,1000,0.0,1.0
2005-03-15,4.35,4.58,4.35,4.57,10500,4.35,4.58,4.35,4.57,10500,0.0,1.0
2005-03-16,4.42,4.459,4.3,4.33,15900,4.42,4.459,4.3,4.33,15900,0.0,1.0
2005-03-17,4.28,4.511,4.28,4.511,1100,4.28,4.511,4.28,4.511,1100,0.0,1.0
2005-03-18,4.24,4.5,4.24,4.39,12600,4.24,4.5,4.24,4.39,12600,0.0,1.0
2005-03-21,4.06,4.21,4.05,4.2,14800,4.06,4.21,4.05,4.2,14800,0.0,1.0
2005-03-22,4.05,4.17,4.05,4.06,6200,4.05,4.17,4.05,4.06,6200,0.0,1.0
2005-03-23,3.9,4.011,3.9,4.011,9700,3.9,4.011,3.9,4.011,9700,0.0,1.0
2005-03-24,3.57,4.13,3.56,3.71,31600,3.57,4.13,3.56,3.71,31600,0.0,1.0
2005-03-28,3.72,3.8,3.54,3.54,6200,3.72,3.8,3.54,3.54,6200,0.0,1.0
2005-03-29,4.21,4.54,3.44,3.51,9500,4.21,4.54,3.44,3.51,9500,0.0,1.0
2005-03-30,4.48,4.48,4.35,4.35,7800,4.48,4.48,4.35,4.35,7800,0.0,1.0
2005-03-31,4.54,4.54,4.35,4.36,7300,4.54,4.54,4.35,4.36,7300,0.0,1.0
2005-04-01,4.621,4.75,4.62,4.74,2400,4.621,4.75,4.62,4.74,2400,0.0,1.0
2005-04-04,4.69,4.77,4.51,4.54,8500,4.69,4.77,4.51,4.54,8500,0.0,1.0
2005-04-05,4.95,4.98,4.679,4.679,14800,4.95,4.98,4.679,4.679,14800,0.0,1.0
2005-04-06,4.75,5.0,4.72,5.0,4300,4.75,5.0,4.72,5.0,4300,0.0,1.0
2005-04-07,4.71,5.0,4.71,4.96,9800,4.71,5.0,4.71,4.96,9800,0.0,1.0
2005-04-08,4.636,4.75,4.5,4.7,17900,4.636,4.75,4.5,4.7,17900,0.0,1.0
2005-04-11,4.49,5.0,4.4,5.0,29000,4.49,5.0,4.4,5.0,29000,0.0,1.0
2005-04-12,4.5,4.75,4.41,4.5,21200,4.5,4.75,4.41,4.5,21200,0.0,1.0
2005-04-13,4.47,4.75,4.47,4.75,9200,4.47,4.75,4.47,4.75,9200,0.0,1.0
2005-04-14,4.49,4.49,4.4,4.4,7800,4.49,4.49,4.4,4.4,7800,0.0,1.0
2005-04-15,4.36,4.525,4.32,4.5,11000,4.36,4.525,4.32,4.5,11000,0.0,1.0
2005-04-18,4.4,4.49,4.25,4.26,7100,4.4,4.49,4.25,4.26,7100,0.0,1.0
2005-04-19,4.235,4.45,4.05,4.3,17800,4.235,4.45,4.05,4.3,17800,0.0,1.0
2005-04-20,4.28,4.4,4.03,4.03,4000,4.28,4.4,4.03,4.03,4000,0.0,1.0
2005-04-21,3.95,4.42,3.89,4.24,13000,3.95,4.42,3.89,4.24,13000,0.0,1.0
2005-04-22,4.374,4.4,3.89,4.04,10900,4.374,4.4,3.89,4.04,10900,0.0,1.0
2005-04-25,4.3,4.48,4.26,4.26,6800,4.3,4.48,4.26,4.26,6800,0.0,1.0
2005-04-26,4.48,4.48,4.28,4.34,12700,4.48,4.48,4.28,4.34,12700,0.0,1.0
2005-04-27,4.4,4.472,4.31,4.31,6400,4.4,4.472,4.31,4.31,6400,0.0,1.0
2005-04-28,4.46,4.47,4.15,4.4,13400,4.46,4.47,4.15,4.4,13400,0.0,1.0
2005-04-29,4.35,4.48,4.1,4.44,2500,4.35,4.48,4.1,4.44,2500,0.0,1.0
2005-05-02,4.26,4.44,3.99,4.39,6000,4.26,4.44,3.99,4.39,6000,0.0,1.0
2005-05-03,4.34,4.5,4.24,4.49,9100,4.34,4.5,4.24,4.49,9100,0.0,1.0
2005-05-04,4.3,4.5,4.2,4.35,8300,4.3,4.5,4.2,4.35,8300,0.0,1.0
2005-05-05,4.13,4.2,4.13,4.17,15100,4.13,4.2,4.13,4.17,15100,0.0,1.0
2005-05-06,4.11,4.17,4.1,4.1,6400,4.11,4.17,4.1,4.1,6400,0.0,1.0
2005-05-09,4.19,4.44,4.03,4.09,19100,4.19,4.44,4.03,4.09,19100,0.0,1.0
2005-05-10,4.34,4.45,4.1,4.35,6900,4.34,4.45,4.1,4.35,6900,0.0,1.0
2005-05-11,4.5,4.5,3.93,3.93,19900,4.5,4.5,3.93,3.93,19900,0.0,1.0
2005-05-12,4.0,4.2,3.93,3.93,34100,4.0,4.2,3.93,3.93,34100,0.0,1.0
2005-05-13,4.21,4.44,3.85,4.24,13400,4.21,4.44,3.85,4.24,13400,0.0,1.0
2005-05-16,4.15,4.39,4.03,4.08,6200,4.15,4.39,4.03,4.08,6200,0.0,1.0
2005-05-17,4.03,4.2,3.94,4.15,15400,4.03,4.2,3.94,4.15,15400,0.0,1.0
2005-05-18,4.16,4.24,4.12,4.12,15700,4.16,4.24,4.12,4.12,15700,0.0,1.0
2005-05-19,4.07,4.19,4.02,4.19,6700,4.07,4.19,4.02,4.19,6700,0.0,1.0
2005-05-20,4.1,4.11,4.028,4.1,2700,4.1,4.11,4.028,4.1,2700,0.0,1.0
2005-05-23,4.37,4.5,4.1,4.2,23800,4.37,4.5,4.1,4.2,23800,0.0,1.0
2005-05-24,4.03,4.74,3.94,4.74,25700,4.03,4.74,3.94,4.74,25700,0.0,1.0
2005-05-25,4.26,4.32,4.11,4.15,4400,4.26,4.32,4.11,4.15,4400,0.0,1.0
2005-05-26,4.21,4.43,4.12,4.43,3300,4.21,4.43,4.12,4.43,3300,0.0,1.0
2005-05-27,4.2201,4.38,4.14,4.14,3400,4.2201,4.38,4.14,4.14,3400,0.0,1.0
2005-05-31,4.29,4.38,4.15,4.18,8100,4.29,4.38,4.15,4.18,8100,0.0,1.0
2005-06-01,4.22,4.31,4.15,4.15,12800,4.22,4.31,4.15,4.15,12800,0.0,1.0
2005-06-02,4.16,4.29,4.16,4.28,6200,4.16,4.29,4.16,4.28,6200,0.0,1.0
2005-06-03,4.5,4.5,4.16,4.29,18800,4.5,4.5,4.16,4.29,18800,0.0,1.0
2005-06-06,4.28,4.43,4.23,4.43,6000,4.28,4.43,4.23,4.43,6000,0.0,1.0
2005-06-07,4.24,4.45,4.16,4.43,7700,4.24,4.45,4.16,4.43,7700,0.0,1.0
2005-06-08,4.28,4.39,4.19,4.2,13500,4.28,4.39,4.19,4.2,13500,0.0,1.0
2005-06-09,4.31,4.44,4.22,4.27,9300,4.31,4.44,4.22,4.27,9300,0.0,1.0
2005-06-10,4.0,4.21,4.0,4.21,9100,4.0,4.21,4.0,4.21,9100,0.0,1.0
2005-06-13,4.13,4.18,4.0,4.1,8100,4.13,4.18,4.0,4.1,8100,0.0,1.0
2005-06-14,4.11,4.18,4.03,4.17,4500,4.11,4.18,4.03,4.17,4500,0.0,1.0
2005-06-15,4.01,4.16,3.99,3.99,6800,4.01,4.16,3.99,3.99,6800,0.0,1.0
2005-06-16,3.89,4.02,3.88,3.99,15000,3.89,4.02,3.88,3.99,15000,0.0,1.0
2005-06-17,3.95,4.018,3.93,3.95,3100,3.95,4.018,3.93,3.95,3100,0.0,1.0
2005-06-20,3.99,4.07,3.891,3.891,8800,3.99,4.07,3.891,3.891,8800,0.0,1.0
2005-06-21,4.02,4.19,3.91,4.07,36400,4.02,4.19,3.91,4.07,36400,0.0,1.0
2005-06-22,4.0,4.1,3.9,4.0,2700,4.0,4.1,3.9,4.0,2700,0.0,1.0
2005-06-23,3.99,3.991,3.88,3.92,6800,3.99,3.991,3.88,3.92,6800,0.0,1.0
2005-06-24,4.01,4.19,3.88,4.19,6100,4.01,4.19,3.88,4.19,6100,0.0,1.0
2005-06-27,3.99,4.0001,3.7,3.7,8900,3.99,4.0001,3.7,3.7,8900,0.0,1.0
2005-06-28,3.79,3.97,3.79,3.97,44300,3.79,3.97,3.79,3.97,44300,0.0,1.0
2005-06-29,3.8,3.81,3.79,3.81,10900,3.8,3.81,3.79,3.81,10900,0.0,1.0
2005-06-30,3.65,3.75,3.65,3.75,6100,3.65,3.75,3.65,3.75,6100,0.0,1.0
2005-07-01,3.65,3.73,3.65,3.68,21600,3.65,3.73,3.65,3.68,21600,0.0,1.0
2005-07-05,3.66,3.72,3.66,3.68,13100,3.66,3.72,3.66,3.68,13100,0.0,1.0
2005-07-06,3.66,3.67,3.65,3.66,16300,3.66,3.67,3.65,3.66,16300,0.0,1.0
2005-07-07,3.68,3.68,3.66,3.66,3000,3.68,3.68,3.66,3.66,3000,0.0,1.0
2005-07-08,3.59,3.69,3.55,3.65,8800,3.59,3.69,3.55,3.65,8800,0.0,1.0
2005-07-11,3.66,3.67,3.5,3.5,7400,3.66,3.67,3.5,3.5,7400,0.0,1.0
2005-07-12,3.85,3.85,3.65,3.661,11500,3.85,3.85,3.65,3.661,11500,0.0,1.0
2005-07-13,4.2,4.2,3.932,3.98,11100,4.2,4.2,3.932,3.98,11100,0.0,1.0
2005-07-14,4.15,4.2,3.84,4.0,8700,4.15,4.2,3.84,4.0,8700,0.0,1.0
2005-07-15,4.15,4.15,4.11,4.11,1100,4.15,4.15,4.11,4.11,1100,0.0,1.0
2005-07-18,4.11,4.11,4.03,4.11,1800,4.11,4.11,4.03,4.11,1800,0.0,1.0
2005-07-19,4.11,4.11,4.11,4.11,0,4.11,4.11,4.11,4.11,0,0.0,1.0
2005-07-20,3.97,4.004,3.97,4.004,3000,3.97,4.004,3.97,4.004,3000,0.0,1.0
2005-07-21,4.2,4.27,4.051,4.051,21100,4.2,4.27,4.051,4.051,21100,0.0,1.0
2005-07-22,4.13,4.13,4.08,4.08,200,4.13,4.13,4.08,4.08,200,0.0,1.0
2005-07-25,4.13,4.13,4.13,4.13,0,4.13,4.13,4.13,4.13,0,0.0,1.0
2005-07-26,4.08,4.0801,4.0,4.0801,6100,4.08,4.0801,4.0,4.0801,6100,0.0,1.0
2005-07-27,4.25,4.25,4.0,4.0,1800,4.25,4.25,4.0,4.0,1800,0.0,1.0
2005-07-28,4.01,4.25,4.01,4.172,2900,4.01,4.25,4.01,4.172,2900,0.0,1.0
2005-07-29,3.98,4.0,3.98,4.0,2100,3.98,4.0,3.98,4.0,2100,0.0,1.0
2005-08-01,3.85,3.96,3.75,3.96,4300,3.85,3.96,3.75,3.96,4300,0.0,1.0
2005-08-02,3.84,3.93,3.8,3.81,7100,3.84,3.93,3.8,3.81,7100,0.0,1.0
2005-08-03,3.8,3.98,3.79,3.81,16600,3.8,3.98,3.79,3.81,16600,0.0,1.0
2005-08-04,4.03,4.15,3.82,3.82,5100,4.03,4.15,3.82,3.82,5100,0.0,1.0
2005-08-05,3.8101,4.19,3.8,3.85,6900,3.8101,4.19,3.8,3.85,6900,0.0,1.0
2005-08-08,3.7,3.97,3.7,3.8,18200,3.7,3.97,3.7,3.8,18200,0.0,1.0
2005-08-09,3.75,3.98,3.65,3.7,7000,3.75,3.98,3.65,3.7,7000,0.0,1.0
2005-08-10,3.81,4.0,3.79,3.8,25400,3.81,4.0,3.79,3.8,25400,0.0,1.0
2005-08-11,3.99,3.99,3.78,3.82,8000,3.99,3.99,3.78,3.82,8000,0.0,1.0
2005-08-12,3.98,4.0,3.9,3.9,1100,3.98,4.0,3.9,3.9,1100,0.0,1.0
2005-08-15,3.82,3.83,3.8,3.8,16000,3.82,3.83,3.8,3.8,16000,0.0,1.0
2005-08-16,4.04,4.19,3.8,3.85,41700,4.04,4.19,3.8,3.85,41700,0.0,1.0
2005-08-17,3.96,4.15,3.95,3.95,5000,3.96,4.15,3.95,3.95,5000,0.0,1.0
2005-08-18,4.07,4.19,3.95,4.08,5100,4.07,4.19,3.95,4.08,5100,0.0,1.0
2005-08-19,4.01,4.01,4.0,4.01,400,4.01,4.01,4.0,4.01,400,0.0,1.0
2005-08-22,3.85,4.08,3.84,3.92,9400,3.85,4.08,3.84,3.92,9400,0.0,1.0
2005-08-23,3.85,4.04,3.85,3.91,5800,3.85,4.04,3.85,3.91,5800,0.0,1.0
2005-08-24,3.8,3.97,3.75,3.85,16000,3.8,3.97,3.75,3.85,16000,0.0,1.0
2005-08-25,3.8,3.95,3.8,3.83,7200,3.8,3.95,3.8,3.83,7200,0.0,1.0
2005-08-26,3.834,3.9,3.834,3.9,1400,3.834,3.9,3.834,3.9,1400,0.0,1.0
2005-08-29,3.85,4.11,3.85,3.9,2300,3.85,4.11,3.85,3.9,2300,0.0,1.0
2005-08-30,3.79,3.94,3.77,3.81,23100,3.79,3.94,3.77,3.81,23100,0.0,1.0
2005-08-31,3.76,3.93,3.75,3.93,4600,3.76,3.93,3.75,3.93,4600,0.0,1.0
2005-09-01,3.8,3.97,3.75,3.81,9600,3.8,3.97,3.75,3.81,9600,0.0,1.0
2005-09-02,3.95,3.95,3.72,3.78,3000,3.95,3.95,3.72,3.78,3000,0.0,1.0
2005-09-06,4.1,4.1,3.89,4.0,12200,4.1,4.1,3.89,4.0,12200,0.0,1.0
2005-09-07,4.0,4.05,3.92,3.99,9600,4.0,4.05,3.92,3.99,9600,0.0,1.0
2005-09-08,3.8,3.9,3.8,3.9,3100,3.8,3.9,3.8,3.9,3100,0.0,1.0
2005-09-09,3.82,3.94,3.75,3.75,5500,3.82,3.94,3.75,3.75,5500,0.0,1.0
2005-09-12,3.85,3.98,3.7,3.73,7200,3.85,3.98,3.7,3.73,7200,0.0,1.0
2005-09-13,3.7,3.89,3.68,3.86,4500,3.7,3.89,3.68,3.86,4500,0.0,1.0
2005-09-14,3.672,3.68,3.65,3.68,6400,3.672,3.68,3.65,3.68,6400,0.0,1.0
2005-09-15,3.67,3.74,3.53,3.74,4400,3.67,3.74,3.53,3.74,4400,0.0,1.0
2005-09-16,3.55,3.75,3.54,3.57,8500,3.55,3.75,3.54,3.57,8500,0.0,1.0
2005-09-19,3.74,3.77,3.54,3.74,28300,3.74,3.77,3.54,3.74,28300,0.0,1.0
2005-09-20,3.53,3.73,3.53,3.65,6000,3.53,3.73,3.53,3.65,6000,0.0,1.0
2005-09-21,3.62,3.71,3.52,3.61,5400,3.62,3.71,3.52,3.61,5400,0.0,1.0
2005-09-22,3.64,3.7,3.52,3.69,7200,3.64,3.7,3.52,3.69,7200,0.0,1.0
2005-09-23,3.61,3.66,3.52,3.66,3200,3.61,3.66,3.52,3.66,3200,0.0,1.0
2005-09-26,3.59,3.64,3.37,3.45,4800,3.59,3.64,3.37,3.45,4800,0.0,1.0
2005-09-27,3.6,3.61,3.42,3.61,4800,3.6,3.61,3.42,3.61,4800,0.0,1.0
2005-09-28,3.37,3.7,3.18,3.55,19100,3.37,3.7,3.18,3.55,19100,0.0,1.0
2005-09-29,3.45,3.62,3.2,3.34,22600,3.45,3.62,3.2,3.34,22600,0.0,1.0
2005-09-30,3.56,3.69,3.44,3.69,9800,3.56,3.69,3.44,3.69,9800,0.0,1.0
2005-10-03,3.55,3.69,3.47,3.5,6900,3.55,3.69,3.47,3.5,6900,0.0,1.0
2005-10-04,3.63,3.7,3.43,3.65,7800,3.63,3.7,3.43,3.65,7800,0.0,1.0
2005-10-05,3.65,3.67,3.47,3.63,3900,3.65,3.67,3.47,3.63,3900,0.0,1.0
2005-10-06,3.52,3.67,3.51,3.63,3000,3.52,3.67,3.51,3.63,3000,0.0,1.0
2005-10-07,3.42,3.64,3.35,3.64,8500,3.42,3.64,3.35,3.64,8500,0.0,1.0
2005-10-10,3.54,3.67,3.32,3.63,4600,3.54,3.67,3.32,3.63,4600,0.0,1.0
2005-10-11,3.53,3.65,3.41,3.48,3700,3.53,3.65,3.41,3.48,3700,0.0,1.0
2005-10-12,3.7,3.7,3.51,3.61,5500,3.7,3.7,3.51,3.61,5500,0.0,1.0
2005-10-13,3.65,3.8,3.57,3.57,4500,3.65,3.8,3.57,3.57,4500,0.0,1.0
2005-10-14,3.4435,3.51,3.4,3.5,700,3.4435,3.51,3.4,3.5,700,0.0,1.0
2005-10-17,3.544,3.63,3.37,3.63,2700,3.544,3.63,3.37,3.63,2700,0.0,1.0
2005-10-18,3.51,3.68,3.47,3.62,2900,3.51,3.68,3.47,3.62,2900,0.0,1.0
2005-10-19,3.52,3.61,3.16,3.61,14200,3.52,3.61,3.16,3.61,14200,0.0,1.0
2005-10-20,3.81,3.9,3.52,3.52,19800,3.81,3.9,3.52,3.52,19800,0.0,1.0
2005-10-21,3.78,3.8,3.78,3.78,1300,3.78,3.8,3.78,3.78,1300,0.0,1.0
2005-10-24,3.37,3.71,3.1,3.66,34300,3.37,3.71,3.1,3.66,34300,0.0,1.0
2005-10-25,3.31,3.43,3.11,3.19,7300,3.31,3.43,3.11,3.19,7300,0.0,1.0
2005-10-26,3.4,3.59,3.11,3.11,16400,3.4,3.59,3.11,3.11,16400,0.0,1.0
2005-10-27,3.57,3.9,3.4,3.4,8800,3.57,3.9,3.4,3.4,8800,0.0,1.0
2005-10-28,3.7,3.77,3.58,3.73,5500,3.7,3.77,3.58,3.73,5500,0.0,1.0
2005-10-31,3.88,3.9,3.6,3.6,40800,3.88,3.9,3.6,3.6,40800,0.0,1.0
2005-11-01,3.9,4.0,3.82,4.0,7400,3.9,4.0,3.82,4.0,7400,0.0,1.0
2005-11-02,3.9,3.9,3.8,3.8,22700,3.9,3.9,3.8,3.8,22700,0.0,1.0
2005-11-03,3.81,3.91,3.78,3.89,9400,3.81,3.91,3.78,3.89,9400,0.0,1.0
2005-11-04,3.85,3.92,3.83,3.91,3800,3.85,3.92,3.83,3.91,3800,0.0,1.0
2005-11-07,3.771,3.88,3.76,3.831,15000,3.771,3.88,3.76,3.831,15000,0.0,1.0
2005-11-08,3.74,3.76,3.74,3.76,11700,3.74,3.76,3.74,3.76,11700,0.0,1.0
2005-11-09,3.72,3.889,3.5,3.5,9200,3.72,3.889,3.5,3.5,9200,0.0,1.0
2005-11-10,3.5,3.69,3.5,3.62,13700,3.5,3.69,3.5,3.62,13700,0.0,1.0
2005-11-11,3.53,3.7,3.53,3.7,3700,3.53,3.7,3.53,3.7,3700,0.0,1.0
2005-11-14,3.66,3.81,3.56,3.59,9000,3.66,3.81,3.56,3.59,9000,0.0,1.0
2005-11-15,3.65,3.78,3.65,3.66,7500,3.65,3.78,3.65,3.66,7500,0.0,1.0
2005-11-16,3.57,3.68,3.54,3.68,5500,3.57,3.68,3.54,3.68,5500,0.0,1.0
2005-11-17,3.74,3.85,3.57,3.57,6000,3.74,3.85,3.57,3.57,6000,0.0,1.0
2005-11-18,3.65,3.81,3.65,3.71,7900,3.65,3.81,3.65,3.71,7900,0.0,1.0
2005-11-21,3.55,3.57,3.3,3.5,12500,3.55,3.57,3.3,3.5,12500,0.0,1.0
2005-11-22,3.52,3.58,3.25,3.55,20700,3.52,3.58,3.25,3.55,20700,0.0,1.0
2005-11-23,3.6,3.6,3.26,3.31,15600,3.6,3.6,3.26,3.31,15600,0.0,1.0
2005-11-25,3.8,3.84,3.45,3.7,13200,3.8,3.84,3.45,3.7,13200,0.0,1.0
2005-11-28,4.37,4.414,3.83,3.95,85400,4.37,4.414,3.83,3.95,85400,0.0,1.0
2005-11-29,3.99,4.5,3.8,4.5,49100,3.99,4.5,3.8,4.5,49100,0.0,1.0
2005-11-30,3.87,4.11,3.86,4.11,13700,3.87,4.11,3.86,4.11,13700,0.0,1.0
2005-12-01,3.82,3.97,3.81,3.949,6900,3.82,3.97,3.81,3.949,6900,0.0,1.0
2005-12-02,3.85,3.85,3.81,3.81,4000,3.85,3.85,3.81,3.81,4000,0.0,1.0
2005-12-05,3.9799,3.98,3.9,3.91,1400,3.9799,3.98,3.9,3.91,1400,0.0,1.0
2005-12-06,3.901,3.99,3.9,3.98,3200,3.901,3.99,3.9,3.98,3200,0.0,1.0
2005-12-07,4.025,4.025,3.9,3.95,39700,4.025,4.025,3.9,3.95,39700,0.0,1.0
2005-12-08,3.96,4.21,3.9,4.21,16900,3.96,4.21,3.9,4.21,16900,0.0,1.0
2005-12-09,3.992,4.03,3.95,4.03,5500,3.992,4.03,3.95,4.03,5500,0.0,1.0
2005-12-12,4.01,4.02,3.927,3.98,5200,4.01,4.02,3.927,3.98,5200,0.0,1.0
2005-12-13,4.0,4.06,3.97,4.03,119900,4.0,4.06,3.97,4.03,119900,0.0,1.0
2005-12-14,4.79,4.8,4.0,4.0,79600,4.79,4.8,4.0,4.0,79600,0.0,1.0
2005-12-15,4.56,4.971,4.51,4.66,64400,4.56,4.971,4.51,4.66,64400,0.0,1.0
2005-12-16,4.65,4.807,4.51,4.51,26500,4.65,4.807,4.51,4.51,26500,0.0,1.0
2005-12-19,4.61,4.7,4.4,4.52,24600,4.61,4.7,4.4,4.52,24600,0.0,1.0
2005-12-20,4.6,4.64,4.5,4.52,20900,4.6,4.64,4.5,4.52,20900,0.0,1.0
2005-12-21,4.66,4.7,4.6,4.7,31500,4.66,4.7,4.6,4.7,31500,0.0,1.0
2005-12-22,4.601,4.7,4.6,4.7,7100,4.601,4.7,4.6,4.7,7100,0.0,1.0
2005-12-23,4.6,4.61,4.6,4.6,3200,4.6,4.61,4.6,4.6,3200,0.0,1.0
2005-12-27,4.62,4.63,4.43,4.6,24000,4.62,4.63,4.43,4.6,24000,0.0,1.0
2005-12-28,4.6,4.7,4.44,4.44,26900,4.6,4.7,4.44,4.44,26900,0.0,1.0
2005-12-29,4.69,4.69,4.51,4.51,16000,4.69,4.69,4.51,4.51,16000,0.0,1.0
2005-12-30,5.64,5.68,4.65,4.65,148900,5.64,5.68,4.65,4.65,148900,0.0,1.0
2006-01-03,5.47,5.85,5.3,5.52,69200,5.47,5.85,5.3,5.52,69200,0.0,1.0
2006-01-04,6.0774,6.1999,5.5,5.5,136700,6.0774,6.1999,5.5,5.5,136700,0.0,1.0
2006-01-05,6.49,6.75,6.0,6.0,118400,6.49,6.75,6.0,6.0,118400,0.0,1.0
2006-01-06,6.4,6.55,6.07,6.07,38500,6.4,6.55,6.07,6.07,38500,0.0,1.0
2006-01-09,6.65,6.8,6.29,6.45,73900,6.65,6.8,6.29,6.45,73900,0.0,1.0
2006-01-10,6.13,6.65,6.11,6.65,67400,6.13,6.65,6.11,6.65,67400,0.0,1.0
2006-01-11,6.69,6.85,6.19,6.2,64900,6.69,6.85,6.19,6.2,64900,0.0,1.0
2006-01-12,6.72,6.8,6.51,6.6,73500,6.72,6.8,6.51,6.6,73500,0.0,1.0
2006-01-13,6.64,6.73,6.5,6.73,21100,6.64,6.73,6.5,6.73,21100,0.0,1.0
2006-01-17,6.72,6.75,6.5,6.6,31000,6.72,6.75,6.5,6.6,31000,0.0,1.0
2006-01-18,6.95,6.95,6.6,6.6,61200,6.95,6.95,6.6,6.6,61200,0.0,1.0
2006-01-19,7.79,7.9,6.98,6.98,123000,7.79,7.9,6.98,6.98,123000,0.0,1.0
2006-01-20,8.03,8.5,7.9,8.0,145400,8.03,8.5,7.9,8.0,145400,0.0,1.0
2006-01-23,8.63,8.63,8.06,8.1,62400,8.63,8.63,8.06,8.1,62400,0.0,1.0
2006-01-24,7.6,8.65,7.55,8.65,131100,7.6,8.65,7.55,8.65,131100,0.0,1.0
2006-01-25,7.27,7.73,7.0,7.73,112800,7.27,7.73,7.0,7.73,112800,0.0,1.0
2006-01-26,7.55,7.63,7.36,7.63,40000,7.55,7.63,7.36,7.63,40000,0.0,1.0
2006-01-27,7.98,7.98,7.55,7.68,35724,7.98,7.98,7.55,7.68,35724,0.0,1.0
2006-01-30,7.76,8.0,7.25,8.0,42114,7.76,8.0,7.25,8.0,42114,0.0,1.0
2006-01-31,7.89,7.89,7.68,7.68,18130,7.89,7.89,7.68,7.68,18130,0.0,1.0
2006-02-01,7.95,7.98,7.42,7.94,17085,7.95,7.98,7.42,7.94,17085,0.0,1.0
2006-02-02,7.9,8.33,7.61,7.61,30928,7.9,8.33,7.61,7.61,30928,0.0,1.0
2006-02-03,8.09,8.17,7.95,7.95,8476,8.09,8.17,7.95,7.95,8476,0.0,1.0
2006-02-06,8.14,8.32,7.9101,8.0,44870,8.14,8.32,7.9101,8.0,44870,0.0,1.0
2006-02-07,7.91,8.1848,7.8,8.1848,10536,7.91,8.1848,7.8,8.1848,10536,0.0,1.0
2006-02-08,8.09,8.24,7.91,8.03,15129,8.09,8.24,7.91,8.03,15129,0.0,1.0
2006-02-09,7.76,8.15,7.25,7.96,35298,7.76,8.15,7.25,7.96,35298,0.0,1.0
2006-02-10,7.7,7.88,7.55,7.88,21365,7.7,7.88,7.55,7.88,21365,0.0,1.0
2006-02-13,7.63,8.48,7.58,7.62,66771,7.63,8.48,7.58,7.62,66771,0.0,1.0
2006-02-14,7.39,7.989,7.3,7.7,28880,7.39,7.989,7.3,7.7,28880,0.0,1.0
2006-02-15,7.8,7.84,7.43,7.494,23155,7.8,7.84,7.43,7.494,23155,0.0,1.0
2006-02-16,7.58,7.8599,7.35,7.35,13250,7.58,7.8599,7.35,7.35,13250,0.0,1.0
2006-02-17,7.81,7.87,7.59,7.7,35031,7.81,7.87,7.59,7.7,35031,0.0,1.0
2006-02-21,7.69,7.95,7.67,7.93,16455,7.69,7.95,7.67,7.93,16455,0.0,1.0
2006-02-22,7.95,7.99,7.56,7.62,17500,7.95,7.99,7.56,7.62,17500,0.0,1.0
2006-02-23,8.04,8.114,7.8301,7.989,25355,8.04,8.114,7.8301,7.989,25355,0.0,1.0
2006-02-24,8.12,8.12,7.86,8.1,8900,8.12,8.12,7.86,8.1,8900,0.0,1.0
2006-02-27,8.43,8.5,8.03,8.15,119733,8.43,8.5,8.03,8.15,119733,0.0,1.0
2006-02-28,8.68,8.88,8.26,8.5,73867,8.68,8.88,8.26,8.5,73867,0.0,1.0
2006-03-01,9.01,9.0899,8.434,8.61,31069,9.01,9.0899,8.434,8.61,31069,0.0,1.0
2006-03-02,9.56,9.75,8.582,9.1,73010,9.56,9.75,8.582,9.1,73010,0.0,1.0
2006-03-03,9.9,10.1499,8.96,9.5,97900,9.9,10.1499,8.96,9.5,97900,0.0,1.0
2006-03-06,10.21,11.05,9.86,9.97,99936,10.21,11.05,9.86,9.97,99936,0.0,1.0
2006-03-07,9.75,10.369,9.75,10.01,49105,9.75,10.369,9.75,10.01,49105,0.0,1.0
2006-03-08,9.51,9.85,8.6,9.84,105608,9.51,9.85,8.6,9.84,105608,0.0,1.0
2006-03-09,10.16,10.41,9.59,9.659,46350,10.16,10.41,9.59,9.659,46350,0.0,1.0
2006-03-10,10.57,10.77,10.0,10.33,80552,10.57,10.77,10.0,10.33,80552,0.0,1.0
2006-03-13,11.78,11.79,10.4,11.501,49180,11.78,11.79,10.4,11.501,49180,0.0,1.0
2006-03-14,12.2,12.45,11.81,11.9,140546,12.2,12.45,11.81,11.9,140546,0.0,1.0
2006-03-15,11.53,12.07,11.1,12.07,180619,11.53,12.07,11.1,12.07,180619,0.0,1.0
2006-03-16,13.3,13.49,11.95,12.5,216390,13.3,13.49,11.95,12.5,216390,0.0,1.0
2006-03-17,15.12,15.75,13.32,13.4,266015,15.12,15.75,13.32,13.4,266015,0.0,1.0
2006-03-20,14.41,15.23,14.339,15.0,233110,14.41,15.23,14.339,15.0,233110,0.0,1.0
2006-03-21,14.821,15.0,13.858,14.5,133851,14.821,15.0,13.858,14.5,133851,0.0,1.0
2006-03-22,16.41,16.71,15.03,15.22,219158,16.41,16.71,15.03,15.22,219158,0.0,1.0
2006-03-23,17.14,17.4,15.21,16.2,268775,17.14,17.4,15.21,16.2,268775,0.0,1.0
2006-03-24,17.49,17.5,16.68,17.35,181416,17.49,17.5,16.68,17.35,181416,0.0,1.0
2006-03-27,19.21,20.1,17.03,17.2,440632,19.21,20.1,17.03,17.2,440632,0.0,1.0
2006-03-28,19.2,20.0,19.11,19.8,361355,19.2,20.0,19.11,19.8,361355,0.0,1.0
2006-03-29,20.4,20.83,19.0,19.5,222657,20.4,20.83,19.0,19.5,222657,0.0,1.0
2006-03-30,20.77,21.64,20.5,20.9,232798,20.77,21.64,20.5,20.9,232798,0.0,1.0
2006-03-31,17.82,20.82,17.55,20.8,716919,17.82,20.82,17.55,20.8,716919,0.0,1.0
2006-04-03,19.18,19.46,17.1,17.7,327835,19.18,19.46,17.1,17.7,327835,0.0,1.0
2006-04-04,16.11,19.46,16.11,19.34,372136,16.11,19.46,16.11,19.34,372136,0.0,1.0
2006-04-05,15.3,15.85,14.21,15.84,687178,15.3,15.85,14.21,15.84,687178,0.0,1.0
2006-04-06,15.0,15.75,14.69,15.3,224587,15.0,15.75,14.69,15.3,224587,0.0,1.0
2006-04-07,14.18,15.4,13.81,14.7,401870,14.18,15.4,13.81,14.7,401870,0.0,1.0
2006-04-10,13.39,14.8,12.83,14.28,562811,13.39,14.8,12.83,14.28,562811,0.0,1.0
2006-04-11,13.02,13.8,12.7,13.31,286504,13.02,13.8,12.7,13.31,286504,0.0,1.0
2006-04-12,13.1,13.5892,12.83,13.14,189876,13.1,13.5892,12.83,13.14,189876,0.0,1.0
2006-04-13,12.7,13.34,12.68,13.1,129168,12.7,13.34,12.68,13.1,129168,0.0,1.0
2006-04-17,12.94,13.78,12.7,12.7,140170,12.94,13.78,12.7,12.7,140170,0.0,1.0
2006-04-18,14.37,15.31,12.89,12.94,304149,14.37,15.31,12.89,12.94,304149,0.0,1.0
2006-04-19,16.26,16.63,14.22,14.47,371519,16.26,16.63,14.22,14.47,371519,0.0,1.0
2006-04-20,16.31,16.6188,15.65,16.32,209506,16.31,16.6188,15.65,16.32,209506,0.0,1.0
2006-04-21,16.15,16.99,16.01,16.64,152894,16.15,16.99,16.01,16.64,152894,0.0,1.0
2006-04-24,15.06,16.3,14.74,16.1,138063,15.06,16.3,14.74,16.1,138063,0.0,1.0
2006-04-25,14.01,15.0,13.95,14.9,130359,14.01,15.0,13.95,14.9,130359,0.0,1.0
2006-04-26,14.02,14.79,13.25,13.94,173184,14.02,14.79,13.25,13.94,173184,0.0,1.0
2006-04-27,13.32,13.9093,13.07,13.77,108637,13.32,13.9093,13.07,13.77,108637,0.0,1.0
2006-04-28,13.66,14.4099,13.22,13.22,116804,13.66,14.4099,13.22,13.22,116804,0.0,1.0
2006-05-01,13.55,14.33,13.4,13.75,53345,13.55,14.33,13.4,13.75,53345,0.0,1.0
2006-05-02,12.75,13.41,12.56,13.25,214903,12.75,13.41,12.56,13.25,214903,0.0,1.0
2006-05-03,12.37,12.68,11.94,12.58,176631,12.37,12.68,11.94,12.58,176631,0.0,1.0
2006-05-04,12.69,12.75,12.1,12.35,89400,12.69,12.75,12.1,12.35,89400,0.0,1.0
2006-05-05,12.24,12.8,11.91,12.8,103600,12.24,12.8,11.91,12.8,103600,0.0,1.0
2006-05-08,12.25,12.68,12.0,12.02,65700,12.25,12.68,12.0,12.02,65700,0.0,1.0
2006-05-09,12.35,12.53,12.01,12.16,52100,12.35,12.53,12.01,12.16,52100,0.0,1.0
2006-05-10,12.57,12.8,12.4,12.48,73300,12.57,12.8,12.4,12.48,73300,0.0,1.0
2006-05-11,9.34,11.96,8.7,11.95,536300,9.34,11.96,8.7,11.95,536300,0.0,1.0
2006-05-12,8.74,9.23,8.57,9.22,189472,8.74,9.23,8.57,9.22,189472,0.0,1.0
2006-05-15,9.1699,9.45,8.6,8.7,87287,9.1699,9.45,8.6,8.7,87287,0.0,1.0
2006-05-16,9.62,9.75,9.17,9.28,137546,9.62,9.75,9.17,9.28,137546,0.0,1.0
2006-05-17,8.86,9.69,8.73,9.48,93679,8.86,9.69,8.73,9.48,93679,0.0,1.0
2006-05-18,9.01,9.31,8.6,8.61,80260,9.01,9.31,8.6,8.61,80260,0.0,1.0
2006-05-19,8.86,9.27,8.77,9.27,42472,8.86,9.27,8.77,9.27,42472,0.0,1.0
2006-05-22,7.61,9.01,7.11,8.61,145952,7.61,9.01,7.11,8.61,145952,0.0,1.0
2006-05-23,7.32,7.87,7.08,7.64,200246,7.32,7.87,7.08,7.64,200246,0.0,1.0
2006-05-24,7.23,7.49,7.0236,7.35,90334,7.23,7.49,7.0236,7.35,90334,0.0,1.0
2006-05-25,8.08,8.3,7.04,7.3,108815,8.08,8.3,7.04,7.3,108815,0.0,1.0
2006-05-26,9.69,9.82,7.9,7.9,262357,9.69,9.82,7.9,7.9,262357,0.0,1.0
2006-05-30,9.98,10.64,9.53,9.98,250127,9.98,10.64,9.53,9.98,250127,0.0,1.0
2006-05-31,9.68,10.5,9.37,10.1,95729,9.68,10.5,9.37,10.1,95729,0.0,1.0
2006-06-01,11.35,11.68,9.6,9.6,190303,11.35,11.68,9.6,9.6,190303,0.0,1.0
2006-06-02,10.93,11.6099,10.71,11.46,91901,10.93,11.6099,10.71,11.46,91901,0.0,1.0
2006-06-05,10.68,11.24,10.5,11.19,52968,10.68,11.24,10.5,11.19,52968,0.0,1.0
2006-06-06,10.25,10.76,10.01,10.01,62041,10.25,10.76,10.01,10.01,62041,0.0,1.0
2006-06-07,10.18,10.64,10.15,10.59,29826,10.18,10.64,10.15,10.59,29826,0.0,1.0
2006-06-08,9.93,10.37,9.52,9.8,44555,9.93,10.37,9.52,9.8,44555,0.0,1.0
2006-06-09,9.99,10.3299,9.42,9.5,46492,9.99,10.3299,9.42,9.5,46492,0.0,1.0
2006-06-12,9.47,10.03,9.15,9.6201,74631,9.47,10.03,9.15,9.6201,74631,0.0,1.0
2006-06-13,9.0599,9.39,9.0,9.38,58747,9.0599,9.39,9.0,9.38,58747,0.0,1.0
2006-06-14,9.08,9.63,9.0,9.0,22410,9.08,9.63,9.0,9.0,22410,0.0,1.0
2006-06-15,8.8,9.4,8.77,9.08,42858,8.8,9.4,8.77,9.08,42858,0.0,1.0
2006-06-16,9.11,9.29,8.59,8.8,58727,9.11,9.29,8.59,8.8,58727,0.0,1.0
2006-06-19,8.57,9.23,8.5,9.0,31602,8.57,9.23,8.5,9.0,31602,0.0,1.0
2006-06-20,8.68,9.15,8.61,9.15,22367,8.68,9.15,8.61,9.15,22367,0.0,1.0
2006-06-21,8.38,8.99,8.3,8.99,46781,8.38,8.99,8.3,8.99,46781,0.0,1.0
2006-06-22,8.28,8.8,8.26,8.55,23890,8.28,8.8,8.26,8.55,23890,0.0,1.0
2006-06-23,10.05,10.3899,8.33,8.46,91203,10.05,10.3899,8.33,8.46,91203,0.0,1.0
2006-06-26,9.85,10.93,9.78,10.61,44464,9.85,10.93,9.78,10.61,44464,0.0,1.0
2006-06-27,9.92,10.27,9.75,9.75,45618,9.92,10.27,9.75,9.75,45618,0.0,1.0
2006-06-28,9.98,10.0,9.79,9.93,31482,9.98,10.0,9.79,9.93,31482,0.0,1.0
2006-06-29,9.9999,10.16,9.81,10.1,34466,9.9999,10.16,9.81,10.1,34466,0.0,1.0
2006-06-30,10.24,10.25,9.82,10.0,33000,10.24,10.25,9.82,10.0,33000,0.0,1.0
2006-07-03,10.25,10.5,10.11,10.25,14300,10.25,10.5,10.11,10.25,14300,0.0,1.0
2006-07-05,11.7,11.8,9.184,10.05,125754,11.7,11.8,9.184,10.05,125754,0.0,1.0
2006-07-06,11.33,12.2,11.15,12.2,62677,11.33,12.2,11.15,12.2,62677,0.0,1.0
2006-07-07,11.04,11.63,11.0,11.544,35766,11.04,11.63,11.0,11.544,35766,0.0,1.0
2006-07-10,10.5,11.52,10.5,11.19,60471,10.5,11.52,10.5,11.19,60471,0.0,1.0
2006-07-11,9.89,10.5168,9.77,10.5,58500,9.89,10.5168,9.77,10.5,58500,0.0,1.0
2006-07-12,10.044,10.43,9.81,10.21,49730,10.044,10.43,9.81,10.21,49730,0.0,1.0
2006-07-13,9.67,10.4299,9.6,10.0,39367,9.67,10.4299,9.6,10.0,39367,0.0,1.0
2006-07-14,9.04,9.9,9.0101,9.63,53725,9.04,9.9,9.0101,9.63,53725,0.0,1.0
2006-07-17,8.7,8.95,8.5,8.5,39114,8.7,8.95,8.5,8.5,39114,0.0,1.0
2006-07-18,9.244,9.64,8.65,8.7,42525,9.244,9.64,8.65,8.7,42525,0.0,1.0
2006-07-19,9.4,9.85,9.01,9.01,60172,9.4,9.85,9.01,9.01,60172,0.0,1.0
2006-07-20,10.15,10.62,9.6,9.6,40799,10.15,10.62,9.6,9.6,40799,0.0,1.0
2006-07-21,10.52,11.5,10.004,10.34,41185,10.52,11.5,10.004,10.34,41185,0.0,1.0
2006-07-24,10.44,11.25,10.3,10.43,78311,10.44,11.25,10.3,10.43,78311,0.0,1.0
2006-07-25,10.1001,10.6399,9.47,10.53,71784,10.1001,10.6399,9.47,10.53,71784,0.0,1.0
2006-07-26,10.41,10.66,10.16,10.16,40210,10.41,10.66,10.16,10.16,40210,0.0,1.0
2006-07-27,8.25,8.65,7.84,8.48,489211,8.25,8.65,7.84,8.48,489211,0.0,1.0
2006-07-28,8.29,8.35,8.1605,8.35,90919,8.29,8.35,8.1605,8.35,90919,0.0,1.0
2006-07-31,8.06,8.3964,7.9,8.25,108426,8.06,8.3964,7.9,8.25,108426,0.0,1.0
2006-08-01,7.7,8.05,7.55,8.05,75520,7.7,8.05,7.55,8.05,75520,0.0,1.0
2006-08-02,7.8701,8.24,7.8,8.24,77501,7.8701,8.24,7.8,8.24,77501,0.0,1.0
2006-08-03,7.93,8.11,7.77,7.9,68864,7.93,8.11,7.77,7.9,68864,0.0,1.0
2006-08-04,7.75,8.2,7.73,8.04,43340,7.75,8.2,7.73,8.04,43340,0.0,1.0
2006-08-07,7.7,7.91,7.55,7.82,64762,7.7,7.91,7.55,7.82,64762,0.0,1.0
2006-08-08,7.66,7.85,7.5,7.5,79131,7.66,7.85,7.5,7.5,79131,0.0,1.0
2006-08-09,7.23,7.55,7.01,7.55,88253,7.23,7.55,7.01,7.55,88253,0.0,1.0
2006-08-10,7.9,8.31,7.21,7.24,95030,7.9,8.31,7.21,7.24,95030,0.0,1.0
2006-08-11,7.73,8.39,7.73,8.35,61100,7.73,8.39,7.73,8.35,61100,0.0,1.0
2006-08-14,7.36,7.9899,7.31,7.66,31322,7.36,7.9899,7.31,7.66,31322,0.0,1.0
2006-08-15,7.57,7.69,7.23,7.32,38063,7.57,7.69,7.23,7.32,38063,0.0,1.0
2006-08-16,7.41,7.9,7.33,7.75,60334,7.41,7.9,7.33,7.75,60334,0.0,1.0
2006-08-17,7.47,7.89,7.32,7.73,54281,7.47,7.89,7.32,7.73,54281,0.0,1.0
2006-08-18,7.7,7.72,7.42,7.47,33816,7.7,7.72,7.42,7.47,33816,0.0,1.0
2006-08-21,7.36,7.88,7.32,7.59,51620,7.36,7.88,7.32,7.59,51620,0.0,1.0
2006-08-22,7.31,7.85,7.21,7.47,49875,7.31,7.85,7.21,7.47,49875,0.0,1.0
2006-08-23,7.43,7.61,7.26,7.3,23764,7.43,7.61,7.26,7.3,23764,0.0,1.0
2006-08-24,7.47,7.51,7.27,7.51,15482,7.47,7.51,7.27,7.51,15482,0.0,1.0
2006-08-25,7.564,7.71,7.46,7.6,21543,7.564,7.71,7.46,7.6,21543,0.0,1.0
2006-08-28,7.28,7.66,7.15,7.5,70257,7.28,7.66,7.15,7.5,70257,0.0,1.0
2006-08-29,7.46,7.59,7.23,7.28,43409,7.46,7.59,7.23,7.28,43409,0.0,1.0
2006-08-30,7.32,7.47,7.31,7.44,18700,7.32,7.47,7.31,7.44,18700,0.0,1.0
2006-08-31,7.41,7.48,7.27,7.29,10605,7.41,7.48,7.27,7.29,10605,0.0,1.0
2006-09-01,7.36,7.47,7.3,7.3,14213,7.36,7.47,7.3,7.3,14213,0.0,1.0
2006-09-05,7.15,7.35,7.15,7.35,30528,7.15,7.35,7.15,7.35,30528,0.0,1.0
2006-09-06,7.16,7.41,6.5,7.21,100739,7.16,7.41,6.5,7.21,100739,0.0,1.0
2006-09-07,7.15,7.15,6.94,7.07,72184,7.15,7.15,6.94,7.07,72184,0.0,1.0
2006-09-08,7.2,7.39,7.18,7.25,68181,7.2,7.39,7.18,7.25,68181,0.0,1.0
2006-09-11,7.12,7.17,6.86,7.08,34927,7.12,7.17,6.86,7.08,34927,0.0,1.0
2006-09-12,7.31,7.36,6.51,7.1,56188,7.31,7.36,6.51,7.1,56188,0.0,1.0
2006-09-13,7.2666,7.41,7.21,7.3,27738,7.2666,7.41,7.21,7.3,27738,0.0,1.0
2006-09-14,7.28,7.35,7.15,7.249,17180,7.28,7.35,7.15,7.249,17180,0.0,1.0
2006-09-15,7.1515,7.3,7.03,7.2928,25500,7.1515,7.3,7.03,7.2928,25500,0.0,1.0
2006-09-18,6.81,7.16,6.81,7.09,21615,6.81,7.16,6.81,7.09,21615,0.0,1.0
2006-09-19,6.88,7.13,6.75,6.76,42317,6.88,7.13,6.75,6.76,42317,0.0,1.0
2006-09-20,7.0,7.0586,6.76,6.802,62851,7.0,7.0586,6.76,6.802,62851,0.0,1.0
2006-09-21,6.93,7.0299,6.85,6.9,85432,6.93,7.0299,6.85,6.9,85432,0.0,1.0
2006-09-22,7.25,7.43,6.88,6.88,23775,7.25,7.43,6.88,6.88,23775,0.0,1.0
2006-09-25,6.91,7.08,6.82,7.08,29519,6.91,7.08,6.82,7.08,29519,0.0,1.0
2006-09-26,7.32,7.36,6.85,6.85,58757,7.32,7.36,6.85,6.85,58757,0.0,1.0
2006-09-27,7.06,7.23,6.99,7.23,33832,7.06,7.23,6.99,7.23,33832,0.0,1.0
2006-09-28,7.49,7.49,7.27,7.49,27854,7.49,7.49,7.27,7.49,27854,0.0,1.0
2006-09-29,7.74,7.9,7.1657,7.1657,45098,7.74,7.9,7.1657,7.1657,45098,0.0,1.0
2006-10-02,7.78,8.47,7.61,8.47,40568,7.78,8.47,7.61,8.47,40568,0.0,1.0
2006-10-03,7.52,7.96,7.4012,7.96,53643,7.52,7.96,7.4012,7.96,53643,0.0,1.0
2006-10-04,7.65,7.8,7.34,7.72,49787,7.65,7.8,7.34,7.72,49787,0.0,1.0
2006-10-05,7.71,7.94,7.5,7.94,47198,7.71,7.94,7.5,7.94,47198,0.0,1.0
2006-10-06,8.1,8.15,7.72,7.78,79196,8.1,8.15,7.72,7.78,79196,0.0,1.0
2006-10-09,8.48,8.548,8.01,8.01,93229,8.48,8.548,8.01,8.01,93229,0.0,1.0
2006-10-10,8.39,8.59,8.35,8.5899,32613,8.39,8.59,8.35,8.5899,32613,0.0,1.0
2006-10-11,8.0,8.6,7.9843,8.6,33152,8.0,8.6,7.9843,8.6,33152,0.0,1.0
2006-10-12,8.09,8.1,8.0,8.0201,80040,8.09,8.1,8.0,8.0201,80040,0.0,1.0
2006-10-13,8.1,8.14,8.0,8.06,39250,8.1,8.14,8.0,8.06,39250,0.0,1.0
2006-10-16,8.1,8.1,7.94,8.047,66925,8.1,8.1,7.94,8.047,66925,0.0,1.0
2006-10-17,8.15,8.15,7.85,7.86,9525,8.15,8.15,7.85,7.86,9525,0.0,1.0
2006-10-18,8.16,8.2,7.91,7.91,33400,8.16,8.2,7.91,7.91,33400,0.0,1.0
2006-10-19,8.13,8.13,8.0191,8.1024,30392,8.13,8.13,8.0191,8.1024,30392,0.0,1.0
2006-10-20,7.86,8.0,7.51,7.75,78196,7.86,8.0,7.51,7.75,78196,0.0,1.0
2006-10-23,7.47,7.78,7.11,7.78,67688,7.47,7.78,7.11,7.78,67688,0.0,1.0
2006-10-24,7.39,7.7,7.25,7.34,28635,7.39,7.7,7.25,7.34,28635,0.0,1.0
2006-10-25,7.43,7.48,7.26,7.26,2601,7.43,7.48,7.26,7.26,2601,0.0,1.0
2006-10-26,7.17,7.42,7.0,7.3,24623,7.17,7.42,7.0,7.3,24623,0.0,1.0
2006-10-27,7.4,7.48,7.16,7.16,30343,7.4,7.48,7.16,7.16,30343,0.0,1.0
2006-10-30,7.35,7.5,7.2,7.34,15564,7.35,7.5,7.2,7.34,15564,0.0,1.0
2006-10-31,7.57,7.59,7.2,7.2,16773,7.57,7.59,7.2,7.2,16773,0.0,1.0
2006-11-01,7.37,7.52,7.31,7.39,10241,7.37,7.52,7.31,7.39,10241,0.0,1.0
2006-11-02,7.24,7.55,7.16,7.55,17379,7.24,7.55,7.16,7.55,17379,0.0,1.0
2006-11-03,7.25,7.35,7.14,7.17,7932,7.25,7.35,7.14,7.17,7932,0.0,1.0
2006-11-06,7.03,7.37,6.95,7.2036,14900,7.03,7.37,6.95,7.2036,14900,0.0,1.0
2006-11-07,6.95,7.09,6.9266,7.0,20544,6.95,7.09,6.9266,7.0,20544,0.0,1.0
2006-11-08,6.9,7.24,6.75,6.8,49115,6.9,7.24,6.75,6.8,49115,0.0,1.0
2006-11-09,6.76,7.0,6.76,6.85,27889,6.76,7.0,6.76,6.85,27889,0.0,1.0
2006-11-10,6.1,6.79,5.68,6.75,82579,6.1,6.79,5.68,6.75,82579,0.0,1.0
2006-11-13,5.6,6.27,5.54,6.25,89150,5.6,6.27,5.54,6.25,89150,0.0,1.0
2006-11-14,6.1,6.2,5.12,5.49,76786,6.1,6.2,5.12,5.49,76786,0.0,1.0
2006-11-15,6.33,6.95,6.0,6.0,33088,6.33,6.95,6.0,6.0,33088,0.0,1.0
2006-11-16,6.3384,6.39,6.2,6.22,21651,6.3384,6.39,6.2,6.22,21651,0.0,1.0
2006-11-17,6.26,6.3566,6.2,6.22,33003,6.26,6.3566,6.2,6.22,33003,0.0,1.0
2006-11-20,6.2,6.35,6.2,6.2413,23429,6.2,6.35,6.2,6.2413,23429,0.0,1.0
2006-11-21,6.265,6.3148,6.2,6.2,33173,6.265,6.3148,6.2,6.2,33173,0.0,1.0
2006-11-22,6.26,6.26,6.0,6.232,13500,6.26,6.26,6.0,6.232,13500,0.0,1.0
2006-11-24,6.37,6.5,6.37,6.5,7450,6.37,6.5,6.37,6.5,7450,0.0,1.0
2006-11-27,6.28,6.4699,6.24,6.3,6220,6.28,6.4699,6.24,6.3,6220,0.0,1.0
2006-11-28,6.1,6.2,6.1,6.12,20650,6.1,6.2,6.1,6.12,20650,0.0,1.0
2006-11-29,6.08,6.1,6.05,6.1,2200,6.08,6.1,6.05,6.1,2200,0.0,1.0
2006-11-30,5.8,6.04,5.77,6.0,24543,5.8,6.04,5.77,6.0,24543,0.0,1.0
2006-12-01,6.06,6.11,5.75,5.95,22221,6.06,6.11,5.75,5.95,22221,0.0,1.0
2006-12-04,6.1399,6.1399,5.75,5.75,26356,6.1399,6.1399,5.75,5.75,26356,0.0,1.0
2006-12-05,6.06,6.06,5.92,5.92,14252,6.06,6.06,5.92,5.92,14252,0.0,1.0
2006-12-06,6.09,6.1,6.0,6.1,12863,6.09,6.1,6.0,6.1,12863,0.0,1.0
2006-12-07,6.03,6.05,5.81,6.0,30619,6.03,6.05,5.81,6.0,30619,0.0,1.0
2006-12-08,6.0,6.05,5.85,5.98,41600,6.0,6.05,5.85,5.98,41600,0.0,1.0
2006-12-11,5.75,6.01,5.75,5.9999,27783,5.75,6.01,5.75,5.9999,27783,0.0,1.0
2006-12-12,5.37,5.75,5.33,5.75,31619,5.37,5.75,5.33,5.75,31619,0.0,1.0
2006-12-13,5.38,5.61,5.35,5.35,40420,5.38,5.61,5.35,5.35,40420,0.0,1.0
2006-12-14,5.37,5.7605,5.33,5.7605,32466,5.37,5.7605,5.33,5.7605,32466,0.0,1.0
2006-12-15,5.5,5.51,5.35,5.42,12150,5.5,5.51,5.35,5.42,12150,0.0,1.0
2006-12-18,6.03,6.1297,5.49,5.51,25544,6.03,6.1297,5.49,5.51,25544,0.0,1.0
2006-12-19,6.08,6.12,5.98,6.02,34696,6.08,6.12,5.98,6.02,34696,0.0,1.0
2006-12-20,6.55,6.89,6.06,6.1,78447,6.55,6.89,6.06,6.1,78447,0.0,1.0
2006-12-21,6.37,6.8,6.17,6.71,41625,6.37,6.8,6.17,6.71,41625,0.0,1.0
2006-12-22,6.2415,6.4,6.1758,6.4,13350,6.2415,6.4,6.1758,6.4,13350,0.0,1.0
2006-12-26,5.987,6.29,5.85,6.29,25257,5.987,6.29,5.85,6.29,25257,0.0,1.0
2006-12-27,6.19,6.24,6.07,6.18,8658,6.19,6.24,6.07,6.18,8658,0.0,1.0
2006-12-28,6.05,6.22,6.02,6.2,13820,6.05,6.22,6.02,6.2,13820,0.0,1.0
2006-12-29,5.868,6.06,5.75,6.03,27529,5.868,6.06,5.75,6.03,27529,0.0,1.0
2007-01-03,5.76,6.48,5.75,6.25,11686,5.76,6.48,5.75,6.25,11686,0.0,1.0
2007-01-04,6.0,6.0,5.6208,5.732,16330,6.0,6.0,5.6208,5.732,16330,0.0,1.0
2007-01-05,6.15,6.16,6.05,6.05,2855,6.15,6.16,6.05,6.05,2855,0.0,1.0
2007-01-08,6.575,6.68,6.179,6.179,52851,6.575,6.68,6.179,6.179,52851,0.0,1.0
2007-01-09,6.7,6.7899,6.6,6.74,17496,6.7,6.7899,6.6,6.74,17496,0.0,1.0
2007-01-10,6.7,6.7,6.67,6.7,10575,6.7,6.7,6.67,6.7,10575,0.0,1.0
2007-01-11,6.8,6.8,6.65,6.7,36883,6.8,6.8,6.65,6.7,36883,0.0,1.0
2007-01-12,6.95,6.97,6.71,6.8,4345,6.95,6.97,6.71,6.8,4345,0.0,1.0
2007-01-16,6.97,6.97,6.9,6.9584,13425,6.97,6.97,6.9,6.9584,13425,0.0,1.0
2007-01-17,6.96,7.0,6.8,7.0,20475,6.96,7.0,6.8,7.0,20475,0.0,1.0
2007-01-18,7.21,7.31,6.92,6.95,10410,7.21,7.31,6.92,6.95,10410,0.0,1.0
2007-01-19,8.0,8.0,7.225,7.2299,31365,8.0,8.0,7.225,7.2299,31365,0.0,1.0
2007-01-22,8.21,8.25,7.76,8.0,27318,8.21,8.25,7.76,8.0,27318,0.0,1.0
2007-01-23,9.32,9.4,7.6,8.25,69560,9.32,9.4,7.6,8.25,69560,0.0,1.0
2007-01-24,8.43,9.3799,8.43,9.32,75250,8.43,9.3799,8.43,9.32,75250,0.0,1.0
2007-01-25,7.37,8.51,6.75,8.51,64335,7.37,8.51,6.75,8.51,64335,0.0,1.0
2007-01-26,6.98,7.6301,6.96,7.57,33222,6.98,7.6301,6.96,7.57,33222,0.0,1.0
2007-01-29,7.23,7.28,6.9,6.98,19954,7.23,7.28,6.9,6.98,19954,0.0,1.0
2007-01-30,7.8,7.81,7.2,7.3,16109,7.8,7.81,7.2,7.3,16109,0.0,1.0
2007-01-31,7.83,7.98,7.7,7.98,19383,7.83,7.98,7.7,7.98,19383,0.0,1.0
2007-02-01,7.75,8.08,7.65,8.08,7680,7.75,8.08,7.65,8.08,7680,0.0,1.0
2007-02-02,8.0,8.02,7.7,8.02,2816,8.0,8.02,7.7,8.02,2816,0.0,1.0
2007-02-05,7.66,7.99,7.66,7.94,8509,7.66,7.99,7.66,7.94,8509,0.0,1.0
2007-02-06,7.95,8.17,7.7,7.7,22493,7.95,8.17,7.7,7.7,22493,0.0,1.0
2007-02-07,8.0,8.07,8.0,8.07,14283,8.0,8.07,8.0,8.07,14283,0.0,1.0
2007-02-08,8.01,8.09,7.92,7.978,14466,8.01,8.09,7.92,7.978,14466,0.0,1.0
2007-02-09,8.05,8.19,7.96,7.96,15741,8.05,8.19,7.96,7.96,15741,0.0,1.0
2007-02-12,7.98,8.04,7.96,8.0,11546,7.98,8.04,7.96,8.0,11546,0.0,1.0
2007-02-13,7.87,8.02,7.57,7.57,11351,7.87,8.02,7.57,7.57,11351,0.0,1.0
2007-02-14,8.0,8.0099,7.75,8.0,15363,8.0,8.0099,7.75,8.0,15363,0.0,1.0
2007-02-15,8.12,8.12,7.26,7.51,29062,8.12,8.12,7.26,7.51,29062,0.0,1.0
2007-02-16,8.05,8.15,8.01,8.0899,10925,8.05,8.15,8.01,8.0899,10925,0.0,1.0
2007-02-20,8.01,8.12,8.01,8.088,2402,8.01,8.12,8.01,8.088,2402,0.0,1.0
2007-02-21,7.82,8.08,7.75,8.0,17455,7.82,8.08,7.75,8.0,17455,0.0,1.0
2007-02-22,7.27,7.79,7.21,7.6309,23400,7.27,7.79,7.21,7.6309,23400,0.0,1.0
2007-02-23,7.27,7.44,7.2,7.21,21056,7.27,7.44,7.2,7.21,21056,0.0,1.0
2007-02-26,7.24,7.26,7.18,7.22,8250,7.24,7.26,7.18,7.22,8250,0.0,1.0
2007-02-27,7.2,7.35,7.06,7.24,11986,7.2,7.35,7.06,7.24,11986,0.0,1.0
2007-02-28,7.406,7.4599,7.1,7.1,5002,7.406,7.4599,7.1,7.1,5002,0.0,1.0
2007-03-01,7.35,7.48,7.3,7.33,7854,7.35,7.48,7.3,7.33,7854,0.0,1.0
2007-03-02,7.0,7.3,7.0,7.3,7166,7.0,7.3,7.0,7.3,7166,0.0,1.0
2007-03-05,6.56,6.91,6.18,6.9,19308,6.56,6.91,6.18,6.9,19308,0.0,1.0
2007-03-06,6.95,7.0,6.5,6.54,1901,6.95,7.0,6.5,6.54,1901,0.0,1.0
2007-03-07,6.8,7.09,6.7628,7.09,3170,6.8,7.09,6.7628,7.09,3170,0.0,1.0
2007-03-08,7.09,7.09,6.86,7.038,1300,7.09,7.09,6.86,7.038,1300,0.0,1.0
2007-03-09,7.2899,7.2899,7.08,7.08,6050,7.2899,7.2899,7.08,7.08,6050,0.0,1.0
2007-03-12,7.07,7.22,6.74,7.22,6836,7.07,7.22,6.74,7.22,6836,0.0,1.0
2007-03-13,6.74,7.07,6.74,7.06,10435,6.74,7.07,6.74,7.06,10435,0.0,1.0
2007-03-14,6.74,6.74,6.74,6.74,100,6.74,6.74,6.74,6.74,100,0.0,1.0
2007-03-15,6.9,6.9,6.57,6.75,16130,6.9,6.9,6.57,6.75,16130,0.0,1.0
2007-03-16,7.0,7.0,6.75,6.75,6200,7.0,7.0,6.75,6.75,6200,0.0,1.0
2007-03-19,7.05,7.1,6.87,7.05,4597,7.05,7.1,6.87,7.05,4597,0.0,1.0
2007-03-20,7.0,7.0501,7.0,7.04,3453,7.0,7.0501,7.0,7.04,3453,0.0,1.0
2007-03-21,6.9,7.0,6.5,7.0,28303,6.9,7.0,6.5,7.0,28303,0.0,1.0
2007-03-22,6.65,6.87,6.6,6.74,18583,6.65,6.87,6.6,6.74,18583,0.0,1.0
2007-03-23,6.93,6.97,6.3,6.3,14342,6.93,6.97,6.3,6.3,14342,0.0,1.0
2007-03-26,6.9,7.15,6.68,6.9,15136,6.9,7.15,6.68,6.9,15136,0.0,1.0
2007-03-27,6.8,6.9,6.61,6.61,7583,6.8,6.9,6.61,6.61,7583,0.0,1.0
2007-03-28,6.79,6.9899,6.75,6.77,2051,6.79,6.9899,6.75,6.77,2051,0.0,1.0
2007-03-29,6.8054,6.81,6.58,6.742,63075,6.8054,6.81,6.58,6.742,63075,0.0,1.0
2007-03-30,6.47,6.71,5.93,6.71,14592,6.47,6.71,5.93,6.71,14592,0.0,1.0
2007-04-02,6.15,6.56,6.02,6.37,9243,6.15,6.56,6.02,6.37,9243,0.0,1.0
2007-04-03,6.25,6.41,6.15,6.15,5608,6.25,6.41,6.15,6.15,5608,0.0,1.0
2007-04-04,6.62,6.7,6.31,6.41,20591,6.62,6.7,6.31,6.41,20591,0.0,1.0
2007-04-05,6.81,6.81,6.48,6.74,9157,6.81,6.81,6.48,6.74,9157,0.0,1.0
2007-04-09,7.15,7.27,6.61,6.63,21931,7.15,7.27,6.61,6.63,21931,0.0,1.0
2007-04-10,7.397,7.397,7.05,7.05,11034,7.397,7.397,7.05,7.05,11034,0.0,1.0
2007-04-11,7.31,7.39,7.29,7.38,8100,7.31,7.39,7.29,7.38,8100,0.0,1.0
2007-04-12,7.25,7.4899,7.25,7.478,16694,7.25,7.4899,7.25,7.478,16694,0.0,1.0
2007-04-13,6.88,7.43,6.83,7.43,5250,6.88,7.43,6.83,7.43,5250,0.0,1.0
2007-04-16,7.05,7.05,6.73,7.03,49586,7.05,7.05,6.73,7.03,49586,0.0,1.0
2007-04-17,7.5101,7.8,7.01,7.01,81421,7.5101,7.8,7.01,7.01,81421,0.0,1.0
2007-04-18,7.2,7.6,7.2,7.6,18978,7.2,7.6,7.2,7.6,18978,0.0,1.0
2007-04-19,6.57,7.2,6.52,7.2,59896,6.57,7.2,6.52,7.2,59896,0.0,1.0
2007-04-20,6.76,6.85,6.41,6.74,37039,6.76,6.85,6.41,6.74,37039,0.0,1.0
2007-04-23,6.65,6.83,6.59,6.62,7717,6.65,6.83,6.59,6.62,7717,0.0,1.0
2007-04-24,6.5,6.77,6.5,6.65,10695,6.5,6.77,6.5,6.65,10695,0.0,1.0
2007-04-25,6.5699,6.5699,6.11,6.56,30596,6.5699,6.5699,6.11,6.56,30596,0.0,1.0
2007-04-26,6.49,6.67,6.341,6.53,30330,6.49,6.67,6.341,6.53,30330,0.0,1.0
2007-04-27,6.23,6.55,6.22,6.36,10515,6.23,6.55,6.22,6.36,10515,0.0,1.0
2007-04-30,6.4,6.75,6.21,6.21,18082,6.4,6.75,6.21,6.21,18082,0.0,1.0
2007-05-01,6.41,6.74,6.4,6.48,4466,6.41,6.74,6.4,6.48,4466,0.0,1.0
2007-05-02,6.4,6.412,6.27,6.31,18820,6.4,6.412,6.27,6.31,18820,0.0,1.0
2007-05-03,6.45,6.6,6.4,6.41,4366,6.45,6.6,6.4,6.41,4366,0.0,1.0
2007-05-04,6.48,6.51,6.3278,6.41,6028,6.48,6.51,6.3278,6.41,6028,0.0,1.0
2007-05-07,6.6,6.76,6.52,6.65,21286,6.6,6.76,6.52,6.65,21286,0.0,1.0
2007-05-08,6.44,6.6,6.23,6.53,13200,6.44,6.6,6.23,6.53,13200,0.0,1.0
2007-05-09,6.52,6.52,6.39,6.42,3820,6.52,6.52,6.39,6.42,3820,0.0,1.0
2007-05-10,6.46,6.5,6.29,6.36,7289,6.46,6.5,6.29,6.36,7289,0.0,1.0
2007-05-11,6.5,6.6,6.5,6.6,25725,6.5,6.6,6.5,6.6,25725,0.0,1.0
2007-05-14,6.55,6.99,6.5,6.99,22699,6.55,6.99,6.5,6.99,22699,0.0,1.0
2007-05-15,6.3,6.55,6.3,6.55,11200,6.3,6.55,6.3,6.55,11200,0.0,1.0
2007-05-16,6.21,6.39,6.2,6.39,5684,6.21,6.39,6.2,6.39,5684,0.0,1.0
2007-05-17,6.2,6.22,6.2,6.22,1500,6.2,6.22,6.2,6.22,1500,0.0,1.0
2007-05-18,6.28,6.28,6.19,6.2,6100,6.28,6.28,6.19,6.2,6100,0.0,1.0
2007-05-21,6.0,6.24,6.0,6.2,7062,6.0,6.24,6.0,6.2,7062,0.0,1.0
2007-05-22,6.84,8.85,6.2,6.22,321512,6.84,8.85,6.2,6.22,321512,0.0,1.0
2007-05-23,7.08,7.54,6.86,7.25,95741,7.08,7.54,6.86,7.25,95741,0.0,1.0
2007-05-24,6.53,7.1,6.46,7.1,30338,6.53,7.1,6.46,7.1,30338,0.0,1.0
2007-05-25,6.4,6.49,6.4,6.424,21504,6.4,6.49,6.4,6.424,21504,0.0,1.0
2007-05-29,6.36,6.387,6.26,6.32,11924,6.36,6.387,6.26,6.32,11924,0.0,1.0
2007-05-30,6.45,6.75,6.1601,6.2884,35279,6.45,6.75,6.1601,6.2884,35279,0.0,1.0
2007-05-31,6.55,6.74,6.23,6.23,17034,6.55,6.74,6.23,6.23,17034,0.0,1.0
2007-06-01,6.77,6.9,6.59,6.59,12859,6.77,6.9,6.59,6.59,12859,0.0,1.0
2007-06-04,6.72,6.779,6.29,6.49,11053,6.72,6.779,6.29,6.49,11053,0.0,1.0
2007-06-05,6.7,6.85,6.3,6.61,42196,6.7,6.85,6.3,6.61,42196,0.0,1.0
2007-06-06,6.46,6.61,6.45,6.61,2966,6.46,6.61,6.45,6.61,2966,0.0,1.0
2007-06-07,6.63,6.65,6.291,6.62,3011,6.63,6.65,6.291,6.62,3011,0.0,1.0
2007-06-08,6.3,6.7,6.26,6.411,14290,6.3,6.7,6.26,6.411,14290,0.0,1.0
2007-06-11,6.26,6.47,6.25,6.47,7094,6.26,6.47,6.25,6.47,7094,0.0,1.0
2007-06-12,6.21,6.3553,6.2,6.27,7831,6.21,6.3553,6.2,6.27,7831,0.0,1.0
2007-06-13,6.25,6.4,6.15,6.39,26806,6.25,6.4,6.15,6.39,26806,0.0,1.0
2007-06-14,6.0,6.3,5.93,6.3,15724,6.0,6.3,5.93,6.3,15724,0.0,1.0
2007-06-15,6.0,6.05,5.9001,6.0,3300,6.0,6.05,5.9001,6.0,3300,0.0,1.0
2007-06-18,5.9,6.05,5.9,5.95,9470,5.9,6.05,5.9,5.95,9470,0.0,1.0
2007-06-19,5.9,5.94,5.75,5.9,13219,5.9,5.94,5.75,5.9,13219,0.0,1.0
2007-06-20,6.04,6.3,5.8,5.85,12510,6.04,6.3,5.8,5.85,12510,0.0,1.0
2007-06-21,6.072,6.22,6.05,6.1,13700,6.072,6.22,6.05,6.1,13700,0.0,1.0
2007-06-22,5.98,6.12,5.97,6.04,10600,5.98,6.12,5.97,6.04,10600,0.0,1.0
2007-06-25,5.75,6.0,5.75,5.97,12958,5.75,6.0,5.75,5.97,12958,0.0,1.0
2007-06-26,5.88,5.989,5.67,5.75,15944,5.88,5.989,5.67,5.75,15944,0.0,1.0
2007-06-27,5.76,5.82,5.72,5.75,5050,5.76,5.82,5.72,5.75,5050,0.0,1.0
2007-06-28,6.31,6.31,5.8409,5.9228,18467,6.31,6.31,5.8409,5.9228,18467,0.0,1.0
2007-06-29,6.7,6.728,6.25,6.49,14457,6.7,6.728,6.25,6.49,14457,0.0,1.0
2007-07-02,6.852,6.86,6.5,6.6,13800,6.852,6.86,6.5,6.6,13800,0.0,1.0
2007-07-03,6.8899,6.8899,6.74,6.75,9899,6.8899,6.8899,6.74,6.75,9899,0.0,1.0
2007-07-05,6.97,7.0099,6.72,6.72,12666,6.97,7.0099,6.72,6.72,12666,0.0,1.0
2007-07-06,7.01,7.07,6.86,6.86,16870,7.01,7.07,6.86,6.86,16870,0.0,1.0
2007-07-09,7.4999,7.68,6.91,6.91,35524,7.4999,7.68,6.91,6.91,35524,0.0,1.0
2007-07-10,7.3,7.85,7.1,7.41,19952,7.3,7.85,7.1,7.41,19952,0.0,1.0
2007-07-11,7.57,7.57,7.26,7.39,23008,7.57,7.57,7.26,7.39,23008,0.0,1.0
2007-07-12,8.0,8.0,7.488,7.52,26765,8.0,8.0,7.488,7.52,26765,0.0,1.0
2007-07-13,7.58,7.96,7.51,7.9,17066,7.58,7.96,7.51,7.9,17066,0.0,1.0
2007-07-16,7.3,7.7,7.29,7.7,11479,7.3,7.7,7.29,7.7,11479,0.0,1.0
2007-07-17,7.27,7.35,7.2,7.251,9810,7.27,7.35,7.2,7.251,9810,0.0,1.0
2007-07-18,6.86,7.35,6.82,7.35,25023,6.86,7.35,6.82,7.35,25023,0.0,1.0
2007-07-19,6.85,6.89,6.7,6.86,13750,6.85,6.89,6.7,6.86,13750,0.0,1.0
2007-07-20,6.7,7.03,6.51,7.03,13416,6.7,7.03,6.51,7.03,13416,0.0,1.0
2007-07-23,6.7,7.14,6.6,6.65,14087,6.7,7.14,6.6,6.65,14087,0.0,1.0
2007-07-24,6.7,7.03,6.7,7.01,7667,6.7,7.03,6.7,7.01,7667,0.0,1.0
2007-07-25,6.864,7.0,6.75,6.8,8885,6.864,7.0,6.75,6.8,8885,0.0,1.0
2007-07-26,6.71,6.85,6.57,6.85,17050,6.71,6.85,6.57,6.85,17050,0.0,1.0
2007-07-27,6.8,6.98,6.57,6.57,5711,6.8,6.98,6.57,6.57,5711,0.0,1.0
2007-07-30,6.7,6.95,6.59,6.74,9196,6.7,6.95,6.59,6.74,9196,0.0,1.0
2007-07-31,6.6399,6.82,6.57,6.65,10186,6.6399,6.82,6.57,6.65,10186,0.0,1.0
2007-08-01,6.175,6.78,6.175,6.64,14408,6.175,6.78,6.175,6.64,14408,0.0,1.0
2007-08-02,6.51,6.59,6.08,6.08,7353,6.51,6.59,6.08,6.08,7353,0.0,1.0
2007-08-03,6.2,6.44,6.14,6.16,7685,6.2,6.44,6.14,6.16,7685,0.0,1.0
2007-08-06,6.13,6.26,5.998,6.1,14450,6.13,6.26,5.998,6.1,14450,0.0,1.0
2007-08-07,6.19,6.42,6.05,6.2,3484,6.19,6.42,6.05,6.2,3484,0.0,1.0
2007-08-08,6.3,6.5,6.19,6.19,2500,6.3,6.5,6.19,6.19,2500,0.0,1.0
2007-08-09,6.23,6.23,6.04,6.19,3694,6.23,6.23,6.04,6.19,3694,0.0,1.0
2007-08-10,6.04,6.11,6.04,6.04,2300,6.04,6.11,6.04,6.04,2300,0.0,1.0
2007-08-13,6.0,6.17,5.8,6.17,5850,6.0,6.17,5.8,6.17,5850,0.0,1.0
2007-08-14,5.81,6.0,5.81,5.93,3746,5.81,6.0,5.81,5.93,3746,0.0,1.0
2007-08-15,5.8,5.8,5.62,5.8,19472,5.8,5.8,5.62,5.8,19472,0.0,1.0
2007-08-16,5.0,5.73,4.6,5.699,40122,5.0,5.73,4.6,5.699,40122,0.0,1.0
2007-08-17,5.48,5.5,4.72,5.0,26870,5.48,5.5,4.72,5.0,26870,0.0,1.0
2007-08-20,5.522,5.6,5.41,5.45,5673,5.522,5.6,5.41,5.45,5673,0.0,1.0
2007-08-21,5.59,5.6,5.5,5.54,1300,5.59,5.6,5.5,5.54,1300,0.0,1.0
2007-08-22,5.7412,5.78,5.58,5.58,2300,5.7412,5.78,5.58,5.58,2300,0.0,1.0
2007-08-23,5.45,5.78,5.45,5.78,4500,5.45,5.78,5.45,5.78,4500,0.0,1.0
2007-08-24,5.21,5.8,5.2,5.318,15533,5.21,5.8,5.2,5.318,15533,0.0,1.0
2007-08-27,5.0,5.44,4.9,5.22,17397,5.0,5.44,4.9,5.22,17397,0.0,1.0
2007-08-28,4.98,5.21,4.9,4.9,8708,4.98,5.21,4.9,4.9,8708,0.0,1.0
2007-08-29,5.05,5.23,4.95,4.98,15882,5.05,5.23,4.95,4.98,15882,0.0,1.0
2007-08-30,5.5,5.5,4.92,5.15,9724,5.5,5.5,4.92,5.15,9724,0.0,1.0
2007-08-31,6.35,6.53,5.55,5.55,17684,6.35,6.53,5.55,5.55,17684,0.0,1.0
2007-09-04,6.37,7.15,6.0,6.27,32129,6.37,7.15,6.0,6.27,32129,0.0,1.0
2007-09-05,6.046,6.28,6.0,6.28,8639,6.046,6.28,6.0,6.28,8639,0.0,1.0
2007-09-06,6.09,6.32,5.93,5.95,15391,6.09,6.32,5.93,5.95,15391,0.0,1.0
2007-09-07,6.26,6.43,5.88,5.93,13911,6.26,6.43,5.88,5.93,13911,0.0,1.0
2007-09-10,6.25,6.49,5.88,6.43,11268,6.25,6.49,5.88,6.43,11268,0.0,1.0
2007-09-11,6.28,6.42,6.02,6.06,5900,6.28,6.42,6.02,6.06,5900,0.0,1.0
2007-09-12,6.35,6.68,6.16,6.5,13007,6.35,6.68,6.16,6.5,13007,0.0,1.0
2007-09-13,6.404,6.46,6.25,6.46,12237,6.404,6.46,6.25,6.46,12237,0.0,1.0
2007-09-14,6.31,6.4,6.16,6.39,8000,6.31,6.4,6.16,6.39,8000,0.0,1.0
2007-09-17,6.09,6.39,6.09,6.39,9454,6.09,6.39,6.09,6.39,9454,0.0,1.0
2007-09-18,6.23,6.39,6.1,6.11,7722,6.23,6.39,6.1,6.11,7722,0.0,1.0
2007-09-19,5.96,6.35,5.65,6.12,38692,5.96,6.35,5.65,6.12,38692,0.0,1.0
2007-09-20,5.81,6.02,5.77,5.92,27610,5.81,6.02,5.77,5.92,27610,0.0,1.0
2007-09-21,5.97,6.04,5.81,5.88,13376,5.97,6.04,5.81,5.88,13376,0.0,1.0
2007-09-24,5.9,5.94,5.89,5.93,13299,5.9,5.94,5.89,5.93,13299,0.0,1.0
2007-09-25,5.98,5.98,5.81,5.83,2300,5.98,5.98,5.81,5.83,2300,0.0,1.0
2007-09-26,5.78,6.0,5.76,6.0,16304,5.78,6.0,5.76,6.0,16304,0.0,1.0
2007-09-27,5.75,5.92,5.75,5.8,8204,5.75,5.92,5.75,5.8,8204,0.0,1.0
2007-09-28,5.74,5.92,5.71,5.71,1700,5.74,5.92,5.71,5.71,1700,0.0,1.0
2007-10-01,5.74,5.98,5.66,5.69,16180,5.74,5.98,5.66,5.69,16180,0.0,1.0
2007-10-02,5.75,5.98,5.75,5.98,7600,5.75,5.98,5.75,5.98,7600,0.0,1.0
2007-10-03,5.88,5.99,5.75,5.79,7661,5.88,5.99,5.75,5.79,7661,0.0,1.0
2007-10-04,6.15,6.15,5.98,6.0,2193,6.15,6.15,5.98,6.0,2193,0.0,1.0
2007-10-05,6.11,6.62,6.1,6.1,8837,6.11,6.62,6.1,6.1,8837,0.0,1.0
2007-10-08,6.48,6.48,6.48,6.48,100,6.48,6.48,6.48,6.48,100,0.0,1.0
2007-10-09,6.3,6.3,6.18,6.18,7212,6.3,6.3,6.18,6.18,7212,0.0,1.0
2007-10-10,6.01,6.15,5.94,6.15,3500,6.01,6.15,5.94,6.15,3500,0.0,1.0
2007-10-11,6.04,6.4,5.99,5.99,3849,6.04,6.4,5.99,5.99,3849,0.0,1.0
2007-10-12,6.25,6.25,5.91,5.91,4304,6.25,6.25,5.91,5.91,4304,0.0,1.0
2007-10-15,6.3,6.3,6.0,6.11,10968,6.3,6.3,6.0,6.11,10968,0.0,1.0
2007-10-16,6.0,6.0891,5.83,5.83,17690,6.0,6.0891,5.83,5.83,17690,0.0,1.0
2007-10-17,5.92,5.92,5.85,5.85,1315,5.92,5.92,5.85,5.85,1315,0.0,1.0
2007-10-18,5.86,6.0,5.86,5.99,2000,5.86,6.0,5.86,5.99,2000,0.0,1.0
2007-10-19,5.87,6.0,5.87,6.0,6284,5.87,6.0,5.87,6.0,6284,0.0,1.0
2007-10-22,6.15,6.15,6.0,6.0,1505,6.15,6.15,6.0,6.0,1505,0.0,1.0
2007-10-23,6.09,6.09,5.88,5.88,200,6.09,6.09,5.88,5.88,200,0.0,1.0
2007-10-24,5.95,6.0,5.84,6.0,14871,5.95,6.0,5.84,6.0,14871,0.0,1.0
2007-10-25,5.97,6.0,5.82,6.0,10391,5.97,6.0,5.82,6.0,10391,0.0,1.0
2007-10-26,6.0,6.0,5.8213,5.85,5050,6.0,6.0,5.8213,5.85,5050,0.0,1.0
2007-10-29,5.95,6.0,5.9,6.0,3700,5.95,6.0,5.9,6.0,3700,0.0,1.0
2007-10-30,5.64,6.01,5.6,5.8601,45299,5.64,6.01,5.6,5.8601,45299,0.0,1.0
2007-10-31,5.7,5.7,5.6,5.64,16587,5.7,5.7,5.6,5.64,16587,0.0,1.0
2007-11-01,5.46,5.71,5.46,5.71,15395,5.46,5.71,5.46,5.71,15395,0.0,1.0
2007-11-02,5.16,5.7,5.15,5.7,15538,5.16,5.7,5.15,5.7,15538,0.0,1.0
2007-11-05,5.23,5.495,4.77,5.28,17321,5.23,5.495,4.77,5.28,17321,0.0,1.0
2007-11-06,5.0,5.44,4.95,5.44,16437,5.0,5.44,4.95,5.44,16437,0.0,1.0
2007-11-07,5.16,5.27,5.15,5.27,9118,5.16,5.27,5.15,5.27,9118,0.0,1.0
2007-11-08,5.32,5.37,5.02,5.11,21248,5.32,5.37,5.02,5.11,21248,0.0,1.0
2007-11-09,5.61,5.61,5.41,5.48,14336,5.61,5.61,5.41,5.48,14336,0.0,1.0
2007-11-12,5.6,5.8,5.47,5.75,10065,5.6,5.8,5.47,5.75,10065,0.0,1.0
2007-11-13,4.8599,5.9999,4.75,5.9999,26507,4.8599,5.9999,4.75,5.9999,26507,0.0,1.0
2007-11-14,4.9,5.34,4.77,4.81,38457,4.9,5.34,4.77,4.81,38457,0.0,1.0
2007-11-15,5.2199,5.2199,4.5,4.8999,16279,5.2199,5.2199,4.5,4.8999,16279,0.0,1.0
2007-11-16,4.89,5.34,4.89,5.02,6200,4.89,5.34,4.89,5.02,6200,0.0,1.0
2007-11-19,4.8,5.58,4.8,5.58,23506,4.8,5.58,4.8,5.58,23506,0.0,1.0
2007-11-20,4.8699,5.19,4.8,4.83,9916,4.8699,5.19,4.8,4.83,9916,0.0,1.0
2007-11-21,4.67,4.8,4.6,4.8,17121,4.67,4.8,4.6,4.8,17121,0.0,1.0
2007-11-23,4.6,4.65,4.55,4.65,7885,4.6,4.65,4.55,4.65,7885,0.0,1.0
2007-11-26,5.14,5.19,4.45,4.66,20762,5.14,5.19,4.45,4.66,20762,0.0,1.0
2007-11-27,4.81,5.0501,4.45,5.05,32653,4.81,5.0501,4.45,5.05,32653,0.0,1.0
2007-11-28,4.67,4.85,4.58,4.7,24042,4.67,4.85,4.58,4.7,24042,0.0,1.0
2007-11-29,4.4,4.8,4.25,4.8,20921,4.4,4.8,4.25,4.8,20921,0.0,1.0
2007-11-30,4.6499,4.6499,4.4,4.46,47894,4.6499,4.6499,4.4,4.46,47894,0.0,1.0
2007-12-03,4.73,4.75,4.66,4.68,1700,4.73,4.75,4.66,4.68,1700,0.0,1.0
2007-12-04,4.63,4.82,4.63,4.74,2950,4.63,4.82,4.63,4.74,2950,0.0,1.0
2007-12-05,4.42,4.75,4.4,4.75,13250,4.42,4.75,4.4,4.75,13250,0.0,1.0
2007-12-06,4.73,4.8,4.47,4.79,4718,4.73,4.8,4.47,4.79,4718,0.0,1.0
2007-12-07,4.85,4.99,4.76,4.76,8213,4.85,4.99,4.76,4.76,8213,0.0,1.0
2007-12-10,4.95,5.0,4.85,4.8864,31315,4.95,5.0,4.85,4.8864,31315,0.0,1.0
2007-12-11,4.97,4.99,4.9,4.98,8012,4.97,4.99,4.9,4.98,8012,0.0,1.0
2007-12-12,4.9,4.95,4.9,4.95,15099,4.9,4.95,4.9,4.95,15099,0.0,1.0
2007-12-13,5.11,5.37,4.84,4.85,55950,5.11,5.37,4.84,4.85,55950,0.0,1.0
2007-12-14,5.34,5.55,5.15,5.15,15450,5.34,5.55,5.15,5.15,15450,0.0,1.0
2007-12-17,4.86,5.48,4.7699,5.48,17660,4.86,5.48,4.7699,5.48,17660,0.0,1.0
2007-12-18,4.54,4.94,4.366,4.94,28776,4.54,4.94,4.366,4.94,28776,0.0,1.0
2007-12-19,4.42,4.93,4.4,4.64,23387,4.42,4.93,4.4,4.64,23387,0.0,1.0
2007-12-20,4.45,5.02,4.44,4.99,33713,4.45,5.02,4.44,4.99,33713,0.0,1.0
2007-12-21,4.55,4.71,4.45,4.65,18725,4.55,4.71,4.45,4.65,18725,0.0,1.0
2007-12-24,4.85,4.8999,4.6684,4.88,7585,4.85,4.8999,4.6684,4.88,7585,0.0,1.0
2007-12-26,4.96,4.96,4.66,4.75,22622,4.96,4.96,4.66,4.75,22622,0.0,1.0
2007-12-27,4.91,5.0,4.78,4.9,20476,4.91,5.0,4.78,4.9,20476,0.0,1.0
2007-12-28,4.92,5.09,4.72,4.9,25671,4.92,5.09,4.72,4.9,25671,0.0,1.0
2007-12-31,4.8,4.91,4.72,4.8001,67080,4.8,4.91,4.72,4.8001,67080,0.0,1.0
2008-01-02,4.8,4.99,4.8,4.81,7954,4.8,4.99,4.8,4.81,7954,0.0,1.0
2008-01-03,4.74,4.8,4.65,4.8,12194,4.74,4.8,4.65,4.8,12194,0.0,1.0
2008-01-04,4.45,4.77,4.45,4.62,10182,4.45,4.77,4.45,4.62,10182,0.0,1.0
2008-01-07,4.55,4.75,4.4,4.47,11543,4.55,4.75,4.4,4.47,11543,0.0,1.0
2008-01-08,4.7499,4.8699,4.65,4.79,25154,4.7499,4.8699,4.65,4.79,25154,0.0,1.0
2008-01-09,4.79,4.88,4.7,4.7,23791,4.79,4.88,4.7,4.7,23791,0.0,1.0
2008-01-10,4.87,4.87,4.74,4.87,19004,4.87,4.87,4.74,4.87,19004,0.0,1.0
2008-01-11,4.8,4.89,4.77,4.89,10313,4.8,4.89,4.77,4.89,10313,0.0,1.0
2008-01-14,4.76,4.8,4.73,4.8,15448,4.76,4.8,4.73,4.8,15448,0.0,1.0
2008-01-15,4.62,4.8,4.62,4.74,10900,4.62,4.8,4.62,4.74,10900,0.0,1.0
2008-01-16,4.69,4.72,4.55,4.55,3576,4.69,4.72,4.55,4.55,3576,0.0,1.0
2008-01-17,4.58,4.69,4.4401,4.63,14300,4.58,4.69,4.4401,4.63,14300,0.0,1.0
2008-01-18,4.42,4.63,4.4,4.58,10563,4.42,4.63,4.4,4.58,10563,0.0,1.0
2008-01-22,4.21,4.5,4.21,4.34,29094,4.21,4.5,4.21,4.34,29094,0.0,1.0
2008-01-23,3.9599,4.26,3.7,4.23,21549,3.9599,4.26,3.7,4.23,21549,0.0,1.0
2008-01-24,4.0899,4.0899,3.62,4.0,27625,4.0899,4.0899,3.62,4.0,27625,0.0,1.0
2008-01-25,3.93,4.08,3.93,4.07,2000,3.93,4.08,3.93,4.07,2000,0.0,1.0
2008-01-28,3.96,4.06,3.84,4.06,13338,3.96,4.06,3.84,4.06,13338,0.0,1.0
2008-01-29,3.85,4.06,3.76,4.06,16763,3.85,4.06,3.76,4.06,16763,0.0,1.0
2008-01-30,3.62,3.7,3.55,3.55,28390,3.62,3.7,3.55,3.55,28390,0.0,1.0
2008-01-31,3.6099,3.65,3.59,3.64,34140,3.6099,3.65,3.59,3.64,34140,0.0,1.0
2008-02-01,3.79,4.07,3.62,3.62,27218,3.79,4.07,3.62,3.62,27218,0.0,1.0
2008-02-04,3.8799,3.98,3.67,3.7601,4229,3.8799,3.98,3.67,3.7601,4229,0.0,1.0
2008-02-05,3.91,3.91,3.88,3.88,400,3.91,3.91,3.88,3.88,400,0.0,1.0
2008-02-06,4.07,4.09,3.9201,4.07,12917,4.07,4.09,3.9201,4.07,12917,0.0,1.0
2008-02-07,4.38,4.4,4.06,4.06,9320,4.38,4.4,4.06,4.06,9320,0.0,1.0
2008-02-08,4.2799,4.3601,4.23,4.31,4700,4.2799,4.3601,4.23,4.31,4700,0.0,1.0
2008-02-11,4.4599,4.4599,4.34,4.4,12700,4.4599,4.4599,4.34,4.4,12700,0.0,1.0
2008-02-12,4.3199,4.46,4.3,4.46,7200,4.3199,4.46,4.3,4.46,7200,0.0,1.0
2008-02-13,4.6799,4.74,4.38,4.46,17836,4.6799,4.74,4.38,4.46,17836,0.0,1.0
2008-02-14,4.64,4.71,4.58,4.65,4000,4.64,4.71,4.58,4.65,4000,0.0,1.0
2008-02-15,4.86,4.9,4.75,4.75,8600,4.86,4.9,4.75,4.75,8600,0.0,1.0
2008-02-19,5.0,5.05,4.8999,4.9,18171,5.0,5.05,4.8999,4.9,18171,0.0,1.0
2008-02-20,5.0,5.05,5.0,5.02,2600,5.0,5.05,5.0,5.02,2600,0.0,1.0
2008-02-21,4.95,5.12,4.8,5.09,22911,4.95,5.12,4.8,5.09,22911,0.0,1.0
2008-02-22,4.81,4.91,4.75,4.9,3205,4.81,4.91,4.75,4.9,3205,0.0,1.0
2008-02-25,4.75,4.76,4.55,4.75,14591,4.75,4.76,4.55,4.75,14591,0.0,1.0
2008-02-26,4.6,4.75,4.58,4.75,3800,4.6,4.75,4.58,4.75,3800,0.0,1.0
2008-02-27,4.0699,4.7,4.03,4.67,39796,4.0699,4.7,4.03,4.67,39796,0.0,1.0
2008-02-28,4.15,4.3,4.15,4.27,3350,4.15,4.3,4.15,4.27,3350,0.0,1.0
2008-02-29,4.1,4.14,4.04,4.0599,6770,4.1,4.14,4.04,4.0599,6770,0.0,1.0
2008-03-03,4.34,4.46,4.01,4.02,24666,4.34,4.46,4.01,4.02,24666,0.0,1.0
2008-03-04,4.68,4.84,4.14,4.45,18103,4.68,4.84,4.14,4.45,18103,0.0,1.0
2008-03-05,4.73,4.79,4.68,4.73,8914,4.73,4.79,4.68,4.73,8914,0.0,1.0
2008-03-06,4.7,4.79,4.68,4.68,7905,4.7,4.79,4.68,4.68,7905,0.0,1.0
2008-03-07,4.6899,4.72,4.65,4.7199,8495,4.6899,4.72,4.65,4.7199,8495,0.0,1.0
2008-03-10,4.27,4.64,4.26,4.64,4700,4.27,4.64,4.26,4.64,4700,0.0,1.0
2008-03-11,4.21,4.42,4.12,4.29,7100,4.21,4.42,4.12,4.29,7100,0.0,1.0
2008-03-12,4.4,4.5,4.06,4.3,5230,4.4,4.5,4.06,4.3,5230,0.0,1.0
2008-03-13,4.37,4.43,4.37,4.4,4100,4.37,4.43,4.37,4.4,4100,0.0,1.0
2008-03-14,4.2899,4.4,4.02,4.4,10700,4.2899,4.4,4.02,4.4,10700,0.0,1.0
2008-03-17,3.9899,4.3,3.91,4.23,11901,3.9899,4.3,3.91,4.23,11901,0.0,1.0
2008-03-18,4.0499,4.18,3.44,4.0,12147,4.0499,4.18,3.44,4.0,12147,0.0,1.0
2008-03-19,4.3599,4.47,3.87,3.87,70861,4.3599,4.47,3.87,3.87,70861,0.0,1.0
2008-03-20,4.0,4.17,3.93,4.01,7300,4.0,4.17,3.93,4.01,7300,0.0,1.0
2008-03-24,3.9,4.03,3.9,3.98,15144,3.9,4.03,3.9,3.98,15144,0.0,1.0
2008-03-25,3.75,3.98,3.62,3.91,24949,3.75,3.98,3.62,3.91,24949,0.0,1.0
2008-03-26,3.6,3.9,3.31,3.86,21205,3.6,3.9,3.31,3.86,21205,0.0,1.0
2008-03-27,3.7499,3.7501,3.51,3.6099,19061,3.7499,3.7501,3.51,3.6099,19061,0.0,1.0
2008-03-28,3.8501,3.94,3.78,3.78,10353,3.8501,3.94,3.78,3.78,10353,0.0,1.0
2008-03-31,3.53,3.92,3.53,3.9,5963,3.53,3.92,3.53,3.9,5963,0.0,1.0
2008-04-01,3.2,3.88,3.16,3.88,27704,3.2,3.88,3.16,3.88,27704,0.0,1.0
2008-04-02,3.102,3.25,3.0,3.23,27025,3.102,3.25,3.0,3.23,27025,0.0,1.0
2008-04-03,3.44,3.44,3.178,3.2,6688,3.44,3.44,3.178,3.2,6688,0.0,1.0
2008-04-04,3.356,3.52,3.3,3.3,8331,3.356,3.52,3.3,3.3,8331,0.0,1.0
2008-04-07,3.06,3.6,3.0,3.58,15200,3.06,3.6,3.0,3.58,15200,0.0,1.0
2008-04-08,3.34,3.46,3.05,3.11,27680,3.34,3.46,3.05,3.11,27680,0.0,1.0
2008-04-09,3.55,3.55,3.4499,3.4499,4800,3.55,3.55,3.4499,3.4499,4800,0.0,1.0
2008-04-10,3.85,3.85,3.59,3.59,14026,3.85,3.85,3.59,3.59,14026,0.0,1.0
2008-04-11,3.9,3.91,3.72,3.72,3900,3.9,3.91,3.72,3.72,3900,0.0,1.0
2008-04-14,3.84,3.85,3.45,3.71,13059,3.84,3.85,3.45,3.71,13059,0.0,1.0
2008-04-15,3.65,3.8,3.46,3.8,12071,3.65,3.8,3.46,3.8,12071,0.0,1.0
2008-04-16,3.56,3.7601,3.45,3.57,25290,3.56,3.7601,3.45,3.57,25290,0.0,1.0
2008-04-17,3.48,3.92,3.46,3.92,14450,3.48,3.92,3.46,3.92,14450,0.0,1.0
2008-04-18,3.33,3.78,3.31,3.65,2436,3.33,3.78,3.31,3.65,2436,0.0,1.0
2008-04-21,3.4,3.59,3.31,3.47,6842,3.4,3.59,3.31,3.47,6842,0.0,1.0
2008-04-22,3.31,3.7,3.31,3.34,2520,3.31,3.7,3.31,3.34,2520,0.0,1.0
2008-04-23,3.29,3.55,3.29,3.32,3170,3.29,3.55,3.29,3.32,3170,0.0,1.0
2008-04-24,3.3,3.58,3.27,3.27,5100,3.3,3.58,3.27,3.27,5100,0.0,1.0
2008-04-25,3.4499,3.74,3.27,3.36,17890,3.4499,3.74,3.27,3.36,17890,0.0,1.0
2008-04-28,3.63,3.67,3.32,3.55,8844,3.63,3.67,3.32,3.55,8844,0.0,1.0
2008-04-29,3.4999,3.55,3.44,3.54,1900,3.4999,3.55,3.44,3.54,1900,0.0,1.0
2008-04-30,3.44,3.44,3.44,3.44,170,3.44,3.44,3.44,3.44,170,0.0,1.0
2008-05-01,3.55,3.55,3.4501,3.53,4700,3.55,3.55,3.4501,3.53,4700,0.0,1.0
2008-05-02,3.6,3.62,3.49,3.62,4286,3.6,3.62,3.49,3.62,4286,0.0,1.0
2008-05-05,3.75,3.77,3.46,3.55,8100,3.75,3.77,3.46,3.55,8100,0.0,1.0
2008-05-06,3.784,3.9,3.65,3.9,11923,3.784,3.9,3.65,3.9,11923,0.0,1.0
2008-05-07,3.9,3.9,3.89,3.89,718,3.9,3.9,3.89,3.89,718,0.0,1.0
2008-05-08,3.7,3.85,3.7,3.77,9100,3.7,3.85,3.7,3.77,9100,0.0,1.0
2008-05-09,3.9,4.0,3.9,3.97,6400,3.9,4.0,3.9,3.97,6400,0.0,1.0
2008-05-12,3.8999,3.8999,3.8,3.83,3900,3.8999,3.8999,3.8,3.83,3900,0.0,1.0
2008-05-13,3.85,3.95,3.85,3.85,700,3.85,3.95,3.85,3.85,700,0.0,1.0
2008-05-14,3.8,3.87,3.8,3.8,4935,3.8,3.87,3.8,3.8,4935,0.0,1.0
2008-05-15,3.7899,3.8075,3.75,3.8,3912,3.7899,3.8075,3.75,3.8,3912,0.0,1.0
2008-05-16,3.651,3.95,3.65,3.95,23633,3.651,3.95,3.65,3.95,23633,0.0,1.0
2008-05-19,3.72,4.0,3.51,3.65,28078,3.72,4.0,3.51,3.65,28078,0.0,1.0
2008-05-20,3.66,3.78,3.66,3.78,6825,3.66,3.78,3.66,3.78,6825,0.0,1.0
2008-05-21,3.65,3.7275,3.55,3.7,24500,3.65,3.7275,3.55,3.7,24500,0.0,1.0
2008-05-22,3.76,3.91,3.7,3.76,1135,3.76,3.91,3.7,3.76,1135,0.0,1.0
2008-05-23,3.71,3.91,3.65,3.9,11350,3.71,3.91,3.65,3.9,11350,0.0,1.0
2008-05-27,3.56,3.92,3.55,3.86,9023,3.56,3.92,3.55,3.86,9023,0.0,1.0
2008-05-28,3.59,3.6,3.56,3.6,5300,3.59,3.6,3.56,3.6,5300,0.0,1.0
2008-05-29,3.54,3.77,3.51,3.6,10148,3.54,3.77,3.51,3.6,10148,0.0,1.0
2008-05-30,3.55,3.68,3.55,3.55,7352,3.55,3.68,3.55,3.55,7352,0.0,1.0
2008-06-02,3.55,3.6,3.55,3.55,6500,3.55,3.6,3.55,3.55,6500,0.0,1.0
2008-06-03,3.55,3.6,3.55,3.55,10850,3.55,3.6,3.55,3.55,10850,0.0,1.0
2008-06-04,3.65,3.65,3.55,3.6,11493,3.65,3.65,3.55,3.6,11493,0.0,1.0
2008-06-05,3.63,3.65,3.5,3.64,18212,3.63,3.65,3.5,3.64,18212,0.0,1.0
2008-06-06,3.5,3.59,3.5,3.57,15000,3.5,3.59,3.5,3.57,15000,0.0,1.0
2008-06-09,3.5,3.5,3.49,3.5,9500,3.5,3.5,3.49,3.5,9500,0.0,1.0
2008-06-10,3.45,3.45,3.44,3.45,3700,3.45,3.45,3.44,3.45,3700,0.0,1.0
2008-06-11,3.63,3.6899,3.45,3.45,4900,3.63,3.6899,3.45,3.45,4900,0.0,1.0
2008-06-12,3.45,3.56,3.45,3.54,4600,3.45,3.56,3.45,3.54,4600,0.0,1.0
2008-06-13,3.45,3.64,3.41,3.43,6370,3.45,3.64,3.41,3.43,6370,0.0,1.0
2008-06-16,3.3725,3.41,3.33,3.41,8300,3.3725,3.41,3.33,3.41,8300,0.0,1.0
2008-06-17,3.5001,3.5001,3.39,3.39,22550,3.5001,3.5001,3.39,3.39,22550,0.0,1.0
2008-06-18,3.49,3.52,3.36,3.46,4800,3.49,3.52,3.36,3.46,4800,0.0,1.0
2008-06-19,3.25,3.48,3.25,3.48,19040,3.25,3.48,3.25,3.48,19040,0.0,1.0
2008-06-20,3.12,3.58,3.12,3.23,23765,3.12,3.58,3.12,3.23,23765,0.0,1.0
2008-06-23,2.9,3.21,2.74,3.17,13944,2.9,3.21,2.74,3.17,13944,0.0,1.0
2008-06-24,2.83,2.98,2.82,2.83,27799,2.83,2.98,2.82,2.83,27799,0.0,1.0
2008-06-25,2.86,3.24,2.82,2.84,44620,2.86,3.24,2.82,2.84,44620,0.0,1.0
2008-06-26,3.0,3.05,2.75,2.8,33275,3.0,3.05,2.75,2.8,33275,0.0,1.0
2008-06-27,3.02,3.24,2.88,3.01,12278,3.02,3.24,2.88,3.01,12278,0.0,1.0
2008-06-30,3.03,3.0999,2.81,3.01,20278,3.03,3.0999,2.81,3.01,20278,0.0,1.0
2008-07-01,2.92,3.0,2.84,3.0,9750,2.92,3.0,2.84,3.0,9750,0.0,1.0
2008-07-02,2.88,2.9,2.88,2.89,3426,2.88,2.9,2.88,2.89,3426,0.0,1.0
2008-07-03,2.91,2.99,2.91,2.94,18300,2.91,2.99,2.91,2.94,18300,0.0,1.0
2008-07-07,2.91,3.09,2.91,3.03,2500,2.91,3.09,2.91,3.03,2500,0.0,1.0
2008-07-08,2.87,2.94,2.76,2.91,7340,2.87,2.94,2.76,2.91,7340,0.0,1.0
2008-07-09,2.64,2.87,2.61,2.8,15643,2.64,2.87,2.61,2.8,15643,0.0,1.0
2008-07-10,2.9,2.9,2.63,2.63,12370,2.9,2.9,2.63,2.63,12370,0.0,1.0
2008-07-11,2.9999,3.0299,2.85,3.02,16300,2.9999,3.0299,2.85,3.02,16300,0.0,1.0
2008-07-14,2.91,2.95,2.91,2.95,200,2.91,2.95,2.91,2.95,200,0.0,1.0
2008-07-15,2.97,3.01,2.94,2.99,4684,2.97,3.01,2.94,2.99,4684,0.0,1.0
2008-07-16,2.95,2.95,2.7,2.9,16300,2.95,2.95,2.7,2.9,16300,0.0,1.0
2008-07-17,3.0,3.0,2.86,2.86,6374,3.0,3.0,2.86,2.86,6374,0.0,1.0
2008-07-18,2.99,2.99,2.7,2.81,2733,2.99,2.99,2.7,2.81,2733,0.0,1.0
2008-07-21,3.0,3.0,3.0,3.0,1100,3.0,3.0,3.0,3.0,1100,0.0,1.0
2008-07-22,3.09,3.09,3.0,3.0,2250,3.09,3.09,3.0,3.0,2250,0.0,1.0
2008-07-23,3.28,3.42,2.98,2.98,9113,3.28,3.42,2.98,2.98,9113,0.0,1.0
2008-07-24,2.9,3.16,2.9,3.16,6200,2.9,3.16,2.9,3.16,6200,0.0,1.0
2008-07-25,2.98,3.1,2.97,3.05,9600,2.98,3.1,2.97,3.05,9600,0.0,1.0
2008-07-28,3.3699,3.463,3.1,3.23,4850,3.3699,3.463,3.1,3.23,4850,0.0,1.0
2008-07-29,3.41,3.42,3.35,3.4,2314,3.41,3.42,3.35,3.4,2314,0.0,1.0
2008-07-30,3.24,3.2999,2.96,3.29,6186,3.24,3.2999,2.96,3.29,6186,0.0,1.0
2008-07-31,3.0,3.16,3.0,3.16,7400,3.0,3.16,3.0,3.16,7400,0.0,1.0
2008-08-01,3.13,3.13,3.13,3.13,500,3.13,3.13,3.13,3.13,500,0.0,1.0
2008-08-04,3.03,3.11,3.03,3.11,5300,3.03,3.11,3.03,3.11,5300,0.0,1.0
2008-08-05,3.14,3.18,3.03,3.03,11000,3.14,3.18,3.03,3.03,11000,0.0,1.0
2008-08-06,2.944,3.04,2.8501,3.04,10752,2.944,3.04,2.8501,3.04,10752,0.0,1.0
2008-08-07,3.04,3.04,2.81,3.0,2300,3.04,3.04,2.81,3.0,2300,0.0,1.0
2008-08-08,2.91,3.04,2.82,3.04,700,2.91,3.04,2.82,3.04,700,0.0,1.0
2008-08-11,3.04,3.08,3.04,3.08,440,3.04,3.08,3.04,3.08,440,0.0,1.0
2008-08-12,3.0,3.0199,2.8,3.0199,3898,3.0,3.0199,2.8,3.0199,3898,0.0,1.0
2008-08-13,3.0,3.0,2.9001,2.9001,2306,3.0,3.0,2.9001,2.9001,2306,0.0,1.0
2008-08-14,3.05,3.05,2.76,2.93,2700,3.05,3.05,2.76,2.93,2700,0.0,1.0
2008-08-15,3.0,3.0,2.9999,2.9999,905,3.0,3.0,2.9999,2.9999,905,0.0,1.0
2008-08-18,2.9599,2.96,2.85,2.94,1715,2.9599,2.96,2.85,2.94,1715,0.0,1.0
2008-08-19,3.01,3.05,2.8,2.96,10628,3.01,3.05,2.8,2.96,10628,0.0,1.0
2008-08-20,3.01,3.01,3.01,3.01,0,3.01,3.01,3.01,3.01,0,0.0,1.0
2008-08-21,3.0,3.0,2.64,2.82,40683,3.0,3.0,2.64,2.82,40683,0.0,1.0
2008-08-22,2.85,2.85,2.65,2.7,9100,2.85,2.85,2.65,2.7,9100,0.0,1.0
2008-08-25,2.8,2.8,2.8,2.8,300,2.8,2.8,2.8,2.8,300,0.0,1.0
2008-08-26,2.68,2.77,2.65,2.68,7150,2.68,2.77,2.65,2.68,7150,0.0,1.0
2008-08-27,2.736,2.81,2.65,2.65,6890,2.736,2.81,2.65,2.65,6890,0.0,1.0
2008-08-28,2.61,2.679,2.58,2.65,4810,2.61,2.679,2.58,2.65,4810,0.0,1.0
2008-08-29,2.72,2.72,2.55,2.56,4800,2.72,2.72,2.55,2.56,4800,0.0,1.0
2008-09-02,2.578,2.7,2.55,2.7,6400,2.578,2.7,2.55,2.7,6400,0.0,1.0
2008-09-03,2.55,2.63,2.5,2.5601,7560,2.55,2.63,2.5,2.5601,7560,0.0,1.0
2008-09-04,2.67,2.7,2.55,2.55,11850,2.67,2.7,2.55,2.55,11850,0.0,1.0
2008-09-05,2.5,2.6001,2.5,2.55,6800,2.5,2.6001,2.5,2.55,6800,0.0,1.0
2008-09-08,2.45,2.52,2.45,2.52,14900,2.45,2.52,2.45,2.52,14900,0.0,1.0
2008-09-09,2.25,2.45,1.95,2.45,29500,2.25,2.45,1.95,2.45,29500,0.0,1.0
2008-09-10,2.23,2.34,2.22,2.22,17300,2.23,2.34,2.22,2.22,17300,0.0,1.0
2008-09-11,1.98,2.2,1.98,2.16,16810,1.98,2.2,1.98,2.16,16810,0.0,1.0
2008-09-12,1.92,2.05,1.88,2.0,43100,1.92,2.05,1.88,2.0,43100,0.0,1.0
2008-09-15,1.75,1.95,1.75,1.86,36390,1.75,1.95,1.75,1.86,36390,0.0,1.0
2008-09-16,2.15,2.18,1.56,1.79,45257,2.15,2.18,1.56,1.79,45257,0.0,1.0
2008-09-17,1.9,2.19,1.9,2.06,18350,1.9,2.19,1.9,2.06,18350,0.0,1.0
2008-09-18,2.13,2.15,1.9,1.95,62860,2.13,2.15,1.9,1.95,62860,0.0,1.0
2008-09-19,2.14,2.364,2.13,2.13,11750,2.14,2.364,2.13,2.13,11750,0.0,1.0
2008-09-22,2.22,2.38,2.19,2.19,19753,2.22,2.38,2.19,2.19,19753,0.0,1.0
2008-09-23,2.79,3.04,2.3,2.34,55610,2.79,3.04,2.3,2.34,55610,0.0,1.0
2008-09-24,2.55,2.95,2.55,2.79,24587,2.55,2.95,2.55,2.79,24587,0.0,1.0
2008-09-25,2.25,2.7,2.25,2.7,12177,2.25,2.7,2.25,2.7,12177,0.0,1.0
2008-09-26,2.15,2.39,2.15,2.25,18329,2.15,2.39,2.15,2.25,18329,0.0,1.0
2008-09-29,2.15,2.26,2.05,2.26,19515,2.15,2.26,2.05,2.26,19515,0.0,1.0
2008-09-30,1.95,2.15,1.95,2.06,17453,1.95,2.15,1.95,2.06,17453,0.0,1.0
2008-10-01,1.88,2.2399,1.88,1.95,19948,1.88,2.2399,1.88,1.95,19948,0.0,1.0
2008-10-02,1.87,2.068,1.83,1.9701,20320,1.87,2.068,1.83,1.9701,20320,0.0,1.0
2008-10-03,1.6,1.8899,1.561,1.87,24602,1.6,1.8899,1.561,1.87,24602,0.0,1.0
2008-10-06,1.58,2.0,1.05,1.56,24198,1.58,2.0,1.05,1.56,24198,0.0,1.0
2008-10-07,1.9,1.9,1.6,1.6,50700,1.9,1.9,1.6,1.6,50700,0.0,1.0
2008-10-08,1.69,1.75,1.65,1.75,43491,1.69,1.75,1.65,1.75,43491,0.0,1.0
2008-10-09,1.912,1.912,1.8,1.8,7299,1.912,1.912,1.8,1.8,7299,0.0,1.0
2008-10-10,1.65,1.98,1.65,1.76,17947,1.65,1.98,1.65,1.76,17947,0.0,1.0
2008-10-13,1.75,2.0,1.66,1.97,46838,1.75,2.0,1.66,1.97,46838,0.0,1.0
2008-10-14,1.71,1.83,1.71,1.75,8689,1.71,1.83,1.71,1.75,8689,0.0,1.0
2008-10-15,1.65,1.85,1.65,1.76,11790,1.65,1.85,1.65,1.76,11790,0.0,1.0
2008-10-16,1.65,1.725,1.65,1.7,9146,1.65,1.725,1.65,1.7,9146,0.0,1.0
2008-10-17,1.75,1.75,1.705,1.72,5450,1.75,1.75,1.705,1.72,5450,0.0,1.0
2008-10-20,1.7399,1.74,1.66,1.66,2200,1.7399,1.74,1.66,1.66,2200,0.0,1.0
2008-10-21,1.65,1.66,1.65,1.65,13140,1.65,1.66,1.65,1.65,13140,0.0,1.0
2008-10-22,1.65,1.6799,1.65,1.66,10585,1.65,1.6799,1.65,1.66,10585,0.0,1.0
2008-10-23,1.65,1.66,1.63,1.66,22900,1.65,1.66,1.63,1.66,22900,0.0,1.0
2008-10-24,1.6,1.68,1.56,1.6,9900,1.6,1.68,1.56,1.6,9900,0.0,1.0
2008-10-27,1.7,1.7,1.63,1.65,9140,1.7,1.7,1.63,1.65,9140,0.0,1.0
2008-10-28,1.7501,1.79,1.65,1.65,7426,1.7501,1.79,1.65,1.65,7426,0.0,1.0
2008-10-29,1.66,1.7001,1.66,1.7001,2100,1.66,1.7001,1.66,1.7001,2100,0.0,1.0
2008-10-30,1.73,1.76,1.64,1.75,8044,1.73,1.76,1.64,1.75,8044,0.0,1.0
2008-10-31,1.72,1.77,1.68,1.74,1900,1.72,1.77,1.68,1.74,1900,0.0,1.0
2008-11-03,1.72,1.72,1.72,1.72,0,1.72,1.72,1.72,1.72,0,0.0,1.0
2008-11-04,1.55,1.67,1.54,1.67,15900,1.55,1.67,1.54,1.67,15900,0.0,1.0
2008-11-05,1.55,1.55,1.55,1.55,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2008-11-06,1.46,1.5,1.22,1.5,19300,1.46,1.5,1.22,1.5,19300,0.0,1.0
2008-11-07,1.5,1.75,1.5,1.65,12976,1.5,1.75,1.5,1.65,12976,0.0,1.0
2008-11-10,1.75,1.75,1.45,1.45,149900,1.75,1.75,1.45,1.45,149900,0.0,1.0
2008-11-11,1.58,1.7,1.52,1.69,10925,1.58,1.7,1.52,1.69,10925,0.0,1.0
2008-11-12,1.52,1.69,1.52,1.64,2500,1.52,1.69,1.52,1.64,2500,0.0,1.0
2008-11-13,1.8,1.8,1.45,1.4672,12444,1.8,1.8,1.45,1.4672,12444,0.0,1.0
2008-11-14,1.85,1.85,1.7,1.85,3825,1.85,1.85,1.7,1.85,3825,0.0,1.0
2008-11-17,2.15,2.19,1.78,1.78,27503,2.15,2.19,1.78,1.78,27503,0.0,1.0
2008-11-18,2.1,2.15,1.95,2.15,16545,2.1,2.15,1.95,2.15,16545,0.0,1.0
2008-11-19,1.46,2.1,1.46,2.02,13213,1.46,2.1,1.46,2.02,13213,0.0,1.0
2008-11-20,1.65,2.0,1.5,1.5,9616,1.65,2.0,1.5,1.5,9616,0.0,1.0
2008-11-21,1.665,1.73,1.61,1.7,9549,1.665,1.73,1.61,1.7,9549,0.0,1.0
2008-11-24,1.45,1.75,1.4,1.55,27256,1.45,1.75,1.4,1.55,27256,0.0,1.0
2008-11-25,1.93,2.0,1.8,2.0,16707,1.93,2.0,1.8,2.0,16707,0.0,1.0
2008-11-26,1.45,1.95,1.45,1.95,29143,1.45,1.95,1.45,1.95,29143,0.0,1.0
2008-11-28,1.64,1.69,1.6,1.6,12465,1.64,1.69,1.6,1.6,12465,0.0,1.0
2008-12-01,1.46,1.55,1.41,1.55,12663,1.46,1.55,1.41,1.55,12663,0.0,1.0
2008-12-02,1.5036,1.572,1.5,1.5,5102,1.5036,1.572,1.5,1.5,5102,0.0,1.0
2008-12-03,1.4501,1.5,1.41,1.5,13720,1.4501,1.5,1.41,1.5,13720,0.0,1.0
2008-12-04,1.4,1.45,1.39,1.4112,3014,1.4,1.45,1.39,1.4112,3014,0.0,1.0
2008-12-05,1.27,1.4,1.27,1.4,6400,1.27,1.4,1.27,1.4,6400,0.0,1.0
2008-12-08,1.49,1.49,1.3,1.3,1600,1.49,1.49,1.3,1.3,1600,0.0,1.0
2008-12-09,1.39,1.4,1.39,1.4,1000,1.39,1.4,1.39,1.4,1000,0.0,1.0
2008-12-10,1.3,1.47,1.28,1.28,5300,1.3,1.47,1.28,1.28,5300,0.0,1.0
2008-12-11,1.41,1.4499,1.2,1.3,9149,1.41,1.4499,1.2,1.3,9149,0.0,1.0
2008-12-12,1.39,1.4,1.22,1.22,1750,1.39,1.4,1.22,1.22,1750,0.0,1.0
2008-12-15,1.29,1.5,1.29,1.33,7172,1.29,1.5,1.29,1.33,7172,0.0,1.0
2008-12-16,1.29,1.34,1.29,1.34,6301,1.29,1.34,1.29,1.34,6301,0.0,1.0
2008-12-17,1.21,1.3001,1.2,1.21,25349,1.21,1.3001,1.2,1.21,25349,0.0,1.0
2008-12-18,1.2,1.26,1.2,1.26,5100,1.2,1.26,1.2,1.26,5100,0.0,1.0
2008-12-19,1.2,1.21,1.2,1.21,5000,1.2,1.21,1.2,1.21,5000,0.0,1.0
2008-12-22,1.2,1.288,1.11,1.2,5475,1.2,1.288,1.11,1.2,5475,0.0,1.0
2008-12-23,1.25,1.5,1.1,1.1,61858,1.25,1.5,1.1,1.1,61858,0.0,1.0
2008-12-24,1.24,1.5,1.21,1.21,1425,1.24,1.5,1.21,1.21,1425,0.0,1.0
2008-12-26,1.3,1.3,1.24,1.24,5550,1.3,1.3,1.24,1.24,5550,0.0,1.0
2008-12-29,1.38,1.38,1.25,1.33,4365,1.38,1.38,1.25,1.33,4365,0.0,1.0
2008-12-30,1.39,1.5,1.3,1.4,5477,1.39,1.5,1.3,1.4,5477,0.0,1.0
2008-12-31,1.44,1.5,1.275,1.35,9818,1.44,1.5,1.275,1.35,9818,0.0,1.0
2009-01-02,1.66,1.66,1.44,1.5,13100,1.66,1.66,1.44,1.5,13100,0.0,1.0
2009-01-05,1.84,1.87,1.75,1.76,3400,1.84,1.87,1.75,1.76,3400,0.0,1.0
2009-01-06,1.9,1.9,1.62,1.7,7800,1.9,1.9,1.62,1.7,7800,0.0,1.0
2009-01-07,1.95,1.95,1.65,1.65,3050,1.95,1.95,1.65,1.65,3050,0.0,1.0
2009-01-08,1.74,1.74,1.49,1.51,1005,1.74,1.74,1.49,1.51,1005,0.0,1.0
2009-01-09,1.92,1.92,1.76,1.78,300,1.92,1.92,1.76,1.78,300,0.0,1.0
2009-01-12,1.92,1.92,1.92,1.92,0,1.92,1.92,1.92,1.92,0,0.0,1.0
2009-01-13,1.8925,1.8925,1.8925,1.8925,100,1.8925,1.8925,1.8925,1.8925,100,0.0,1.0
2009-01-14,1.8925,1.8925,1.8925,1.8925,0,1.8925,1.8925,1.8925,1.8925,0,0.0,1.0
2009-01-15,1.81,1.8399,1.81,1.8399,200,1.81,1.8399,1.81,1.8399,200,0.0,1.0
2009-01-16,1.88,1.9,1.88,1.9,200,1.88,1.9,1.88,1.9,200,0.0,1.0
2009-01-20,1.54,1.8,1.39,1.7,14400,1.54,1.8,1.39,1.7,14400,0.0,1.0
2009-01-21,1.51,1.75,1.41,1.75,3590,1.51,1.75,1.41,1.75,3590,0.0,1.0
2009-01-22,1.67,1.6999,1.45,1.55,8728,1.67,1.6999,1.45,1.55,8728,0.0,1.0
2009-01-23,1.6399,1.76,1.6399,1.64,700,1.6399,1.76,1.6399,1.64,700,0.0,1.0
2009-01-26,1.45,1.95,1.44,1.51,9486,1.45,1.95,1.44,1.51,9486,0.0,1.0
2009-01-27,1.55,1.8799,1.37,1.8799,15207,1.55,1.8799,1.37,1.8799,15207,0.0,1.0
2009-01-28,1.48,1.6,1.48,1.6,4622,1.48,1.6,1.48,1.6,4622,0.0,1.0
2009-01-29,1.48,1.48,1.48,1.48,0,1.48,1.48,1.48,1.48,0,0.0,1.0
2009-01-30,1.43,1.43,1.4,1.4,1200,1.43,1.43,1.4,1.4,1200,0.0,1.0
2009-02-02,1.43,1.43,1.43,1.43,0,1.43,1.43,1.43,1.43,0,0.0,1.0
2009-02-03,1.99,1.99,1.69,1.69,6620,1.99,1.99,1.69,1.69,6620,0.0,1.0
2009-02-04,2.0,2.05,1.996,2.0,6532,2.0,2.05,1.996,2.0,6532,0.0,1.0
2009-02-05,2.05,2.05,1.95,2.04,3540,2.05,2.05,1.95,2.04,3540,0.0,1.0
2009-02-06,2.0,2.05,2.0,2.05,1100,2.0,2.05,2.0,2.05,1100,0.0,1.0
2009-02-09,2.0501,2.0501,2.0,2.0499,5178,2.0501,2.0501,2.0,2.0499,5178,0.0,1.0
2009-02-10,1.98,2.05,1.98,2.05,900,1.98,2.05,1.98,2.05,900,0.0,1.0
2009-02-11,1.95,2.0,1.85,2.0,4276,1.95,2.0,1.85,2.0,4276,0.0,1.0
2009-02-12,2.0,2.0,1.6,1.95,1600,2.0,2.0,1.6,1.95,1600,0.0,1.0
2009-02-13,1.97,2.04,1.55,2.04,9424,1.97,2.04,1.55,2.04,9424,0.0,1.0
2009-02-17,2.06,2.06,1.72,2.0,7193,2.06,2.06,1.72,2.0,7193,0.0,1.0
2009-02-18,2.0,2.02,1.8,1.8,1400,2.0,2.02,1.8,1.8,1400,0.0,1.0
2009-02-19,2.0,2.0,1.61,1.81,2400,2.0,2.0,1.61,1.81,2400,0.0,1.0
2009-02-20,2.02,2.02,1.8,1.825,5425,2.02,2.02,1.8,1.825,5425,0.0,1.0
2009-02-23,2.01,2.01,1.85,1.85,600,2.01,2.01,1.85,1.85,600,0.0,1.0
2009-02-24,1.99,1.99,1.64,1.85,11442,1.99,1.99,1.64,1.85,11442,0.0,1.0
2009-02-25,1.53,1.9,1.4,1.9,12417,1.53,1.9,1.4,1.9,12417,0.0,1.0
2009-02-26,1.77,1.77,1.61,1.77,5340,1.77,1.77,1.61,1.77,5340,0.0,1.0
2009-02-27,1.7,1.88,1.6,1.7,13400,1.7,1.88,1.6,1.7,13400,0.0,1.0
2009-03-02,1.65,1.69,1.6,1.6,300,1.65,1.69,1.6,1.6,300,0.0,1.0
2009-03-03,1.58,1.75,1.27,1.744,17470,1.58,1.75,1.27,1.744,17470,0.0,1.0
2009-03-04,1.4,1.69,1.31,1.31,11158,1.4,1.69,1.31,1.31,11158,0.0,1.0
2009-03-05,1.65,1.65,1.25,1.54,10003,1.65,1.65,1.25,1.54,10003,0.0,1.0
2009-03-06,1.49,1.56,1.26,1.5,16097,1.49,1.56,1.26,1.5,16097,0.0,1.0
2009-03-09,1.2,1.43,1.11,1.19,6550,1.2,1.43,1.11,1.19,6550,0.0,1.0
2009-03-10,1.31,1.5701,1.13,1.15,31822,1.31,1.5701,1.13,1.15,31822,0.0,1.0
2009-03-11,1.59,1.59,1.3201,1.55,1950,1.59,1.59,1.3201,1.55,1950,0.0,1.0
2009-03-12,1.58,1.64,1.33,1.63,5420,1.58,1.64,1.33,1.63,5420,0.0,1.0
2009-03-13,1.64,1.7301,1.42,1.63,5830,1.64,1.7301,1.42,1.63,5830,0.0,1.0
2009-03-16,1.45,1.65,1.45,1.65,4000,1.45,1.65,1.45,1.65,4000,0.0,1.0
2009-03-17,1.6,1.65,1.562,1.65,2000,1.6,1.65,1.562,1.65,2000,0.0,1.0
2009-03-18,1.32,1.45,1.19,1.41,44214,1.32,1.45,1.19,1.41,44214,0.0,1.0
2009-03-19,1.2,1.34,1.1999,1.25,68944,1.2,1.34,1.1999,1.25,68944,0.0,1.0
2009-03-20,1.15,1.2,1.109,1.18,5812,1.15,1.2,1.109,1.18,5812,0.0,1.0
2009-03-23,1.2,1.79,1.2,1.73,57660,1.2,1.79,1.2,1.73,57660,0.0,1.0
2009-03-24,1.21,1.39,1.21,1.3,2463,1.21,1.39,1.21,1.3,2463,0.0,1.0
2009-03-25,1.25,1.47,1.25,1.38,16418,1.25,1.47,1.25,1.38,16418,0.0,1.0
2009-03-26,1.3,1.38,1.3,1.35,1984,1.3,1.38,1.3,1.35,1984,0.0,1.0
2009-03-27,1.3,1.3,1.3,1.3,6050,1.3,1.3,1.3,1.3,6050,0.0,1.0
2009-03-30,1.25,1.25,1.25,1.25,1000,1.25,1.25,1.25,1.25,1000,0.0,1.0
2009-03-31,1.5,1.64,1.39,1.5,80738,1.5,1.64,1.39,1.5,80738,0.0,1.0
2009-04-01,1.4,1.49,1.4,1.49,11020,1.4,1.49,1.4,1.49,11020,0.0,1.0
2009-04-02,1.18,1.49,1.18,1.49,115061,1.18,1.49,1.18,1.49,115061,0.0,1.0
2009-04-03,1.26,1.296,1.18,1.25,56657,1.26,1.296,1.18,1.25,56657,0.0,1.0
2009-04-06,1.14,1.25,1.14,1.25,37480,1.14,1.25,1.14,1.25,37480,0.0,1.0
2009-04-07,1.28,1.28,1.18,1.2,4100,1.28,1.28,1.18,1.2,4100,0.0,1.0
2009-04-08,1.18,1.2,1.12,1.15,26235,1.18,1.2,1.12,1.15,26235,0.0,1.0
2009-04-09,1.19,1.25,1.14,1.196,21240,1.19,1.25,1.14,1.196,21240,0.0,1.0
2009-04-13,1.11,1.18,1.06,1.1,43610,1.11,1.18,1.06,1.1,43610,0.0,1.0
2009-04-14,1.15,1.16,1.05,1.14,72130,1.15,1.16,1.05,1.14,72130,0.0,1.0
2009-04-15,1.05,1.1276,1.05,1.1,31710,1.05,1.1276,1.05,1.1,31710,0.0,1.0
2009-04-16,1.09,1.1,1.05,1.085,10900,1.09,1.1,1.05,1.085,10900,0.0,1.0
2009-04-17,1.09,1.15,1.05,1.1,68511,1.09,1.15,1.05,1.1,68511,0.0,1.0
2009-04-20,1.04,1.1,0.99,1.09,47990,1.04,1.1,0.99,1.09,47990,0.0,1.0
2009-04-21,0.96,1.08,0.96,1.0,45394,0.96,1.08,0.96,1.0,45394,0.0,1.0
2009-04-22,1.2,1.2,0.99,0.99,46023,1.2,1.2,0.99,0.99,46023,0.0,1.0
2009-04-23,1.15,1.18,1.09,1.15,56247,1.15,1.18,1.09,1.15,56247,0.0,1.0
2009-04-24,1.1,1.13,1.09,1.1299,9270,1.1,1.13,1.09,1.1299,9270,0.0,1.0
2009-04-27,1.08,1.09,0.99,1.09,14032,1.08,1.09,0.99,1.09,14032,0.0,1.0
2009-04-28,1.08,1.1,1.03,1.1,10500,1.08,1.1,1.03,1.1,10500,0.0,1.0
2009-04-29,1.0,1.15,1.0,1.01,24835,1.0,1.15,1.0,1.01,24835,0.0,1.0
2009-04-30,1.08,1.132,1.05,1.08,30499,1.08,1.132,1.05,1.08,30499,0.0,1.0
2009-05-01,1.14,1.21,1.0,1.15,46160,1.14,1.21,1.0,1.15,46160,0.0,1.0
2009-05-04,1.05,1.16,1.04,1.13,59100,1.05,1.16,1.04,1.13,59100,0.0,1.0
2009-05-05,1.03,1.18,1.02,1.18,17050,1.03,1.18,1.02,1.18,17050,0.0,1.0
2009-05-06,1.04,1.12,1.03,1.03,38758,1.04,1.12,1.03,1.03,38758,0.0,1.0
2009-05-07,1.04,1.1,1.04,1.1,20450,1.04,1.1,1.04,1.1,20450,0.0,1.0
2009-05-08,1.04,1.1,1.02,1.03,29050,1.04,1.1,1.02,1.03,29050,0.0,1.0
2009-05-11,1.1,1.1099,1.02,1.07,30427,1.1,1.1099,1.02,1.07,30427,0.0,1.0
2009-05-12,1.15,1.2,1.11,1.15,64570,1.15,1.2,1.11,1.15,64570,0.0,1.0
2009-05-13,1.094,1.18,1.03,1.15,50393,1.094,1.18,1.03,1.15,50393,0.0,1.0
2009-05-14,1.06,1.0901,1.02,1.0701,34100,1.06,1.0901,1.02,1.0701,34100,0.0,1.0
2009-05-15,1.08,1.09,1.0,1.05,47415,1.08,1.09,1.0,1.05,47415,0.0,1.0
2009-05-18,1.19,1.19,1.04,1.06,23960,1.19,1.19,1.04,1.06,23960,0.0,1.0
2009-05-19,1.09,1.165,1.04,1.07,23726,1.09,1.165,1.04,1.07,23726,0.0,1.0
2009-05-20,1.1,1.15,1.06,1.06,50220,1.1,1.15,1.06,1.06,50220,0.0,1.0
2009-05-21,1.2,1.2,1.1,1.12,27710,1.2,1.2,1.1,1.12,27710,0.0,1.0
2009-05-22,1.39,1.39,1.15,1.2,61198,1.39,1.39,1.15,1.2,61198,0.0,1.0
2009-05-26,1.4,1.45,1.34,1.39,81199,1.4,1.45,1.34,1.39,81199,0.0,1.0
2009-05-27,1.48,1.48,1.32,1.45,20936,1.48,1.48,1.32,1.45,20936,0.0,1.0
2009-05-28,1.59,1.6,1.38,1.43,39093,1.59,1.6,1.38,1.43,39093,0.0,1.0
2009-05-29,1.7,1.7,1.532,1.6,43162,1.7,1.7,1.532,1.6,43162,0.0,1.0
2009-06-01,1.54,1.78,1.53,1.78,24564,1.54,1.78,1.53,1.78,24564,0.0,1.0
2009-06-02,1.7,1.7,1.43,1.5,50051,1.7,1.7,1.43,1.5,50051,0.0,1.0
2009-06-03,1.73,1.786,1.6,1.7,28600,1.73,1.786,1.6,1.7,28600,0.0,1.0
2009-06-04,1.79,1.8,1.55,1.55,15432,1.79,1.8,1.55,1.55,15432,0.0,1.0
2009-06-05,1.64,1.75,1.635,1.75,17368,1.64,1.75,1.635,1.75,17368,0.0,1.0
2009-06-08,1.7,1.7,1.55,1.57,12550,1.7,1.7,1.55,1.57,12550,0.0,1.0
2009-06-09,1.7,1.745,1.64,1.7,4425,1.7,1.745,1.64,1.7,4425,0.0,1.0
2009-06-10,1.8,1.8,1.64,1.7,43411,1.8,1.8,1.64,1.7,43411,0.0,1.0
2009-06-11,1.65,1.8,1.6,1.8,35403,1.65,1.8,1.6,1.8,35403,0.0,1.0
2009-06-12,1.65,1.72,1.6,1.72,6900,1.65,1.72,1.6,1.72,6900,0.0,1.0
2009-06-15,1.64,1.7,1.44,1.7,9255,1.64,1.7,1.44,1.7,9255,0.0,1.0
2009-06-16,1.7,1.7,1.51,1.7,3965,1.7,1.7,1.51,1.7,3965,0.0,1.0
2009-06-17,1.63,1.6612,1.52,1.64,6000,1.63,1.6612,1.52,1.64,6000,0.0,1.0
2009-06-18,1.67,1.8,1.43,1.61,23634,1.67,1.8,1.43,1.61,23634,0.0,1.0
2009-06-19,1.68,1.7,1.61,1.7,11700,1.68,1.7,1.61,1.7,11700,0.0,1.0
2009-06-22,1.65,1.7,1.45,1.7,10229,1.65,1.7,1.45,1.7,10229,0.0,1.0
2009-06-23,1.58,1.61,1.44,1.61,14300,1.58,1.61,1.44,1.61,14300,0.0,1.0
2009-06-24,1.41,1.6,1.41,1.54,27348,1.41,1.6,1.41,1.54,27348,0.0,1.0
2009-06-25,1.4,1.5399,1.4,1.45,21700,1.4,1.5399,1.4,1.45,21700,0.0,1.0
2009-06-26,1.5,1.5,1.31,1.46,8754,1.5,1.5,1.31,1.46,8754,0.0,1.0
2009-06-29,1.5,1.5,1.35,1.461,7103,1.5,1.5,1.35,1.461,7103,0.0,1.0
2009-06-30,1.5,1.58,1.41,1.57,6200,1.5,1.58,1.41,1.57,6200,0.0,1.0
2009-07-01,1.35,1.4,1.35,1.3999,4600,1.35,1.4,1.35,1.3999,4600,0.0,1.0
2009-07-02,1.35,1.35,1.35,1.35,49,1.35,1.35,1.35,1.35,49,0.0,1.0
2009-07-06,1.35,1.5,1.35,1.35,15966,1.35,1.5,1.35,1.35,15966,0.0,1.0
2009-07-07,1.45,1.45,1.32,1.35,10350,1.45,1.45,1.32,1.35,10350,0.0,1.0
2009-07-08,1.5,1.5,1.2,1.27,12900,1.5,1.5,1.2,1.27,12900,0.0,1.0
2009-07-09,1.41,1.5,1.35,1.5,4700,1.41,1.5,1.35,1.5,4700,0.0,1.0
2009-07-10,1.5,1.5,1.45,1.49,16450,1.5,1.5,1.45,1.49,16450,0.0,1.0
2009-07-13,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2009-07-14,1.41,1.5001,1.41,1.5001,9700,1.41,1.5001,1.41,1.5001,9700,0.0,1.0
2009-07-15,1.5,1.5,1.46,1.46,1050,1.5,1.5,1.46,1.46,1050,0.0,1.0
2009-07-16,1.41,1.41,1.41,1.41,300,1.41,1.41,1.41,1.41,300,0.0,1.0
2009-07-17,1.5,1.55,1.5,1.5,18753,1.5,1.55,1.5,1.5,18753,0.0,1.0
2009-07-20,1.5,1.5999,1.4999,1.5,23053,1.5,1.5999,1.4999,1.5,23053,0.0,1.0
2009-07-21,1.54,1.56,1.41,1.4115,2153,1.54,1.56,1.41,1.4115,2153,0.0,1.0
2009-07-22,1.5,1.58,1.5,1.5001,17700,1.5,1.58,1.5,1.5001,17700,0.0,1.0
2009-07-23,1.48,1.52,1.48,1.52,600,1.48,1.52,1.48,1.52,600,0.0,1.0
2009-07-24,1.35,1.4888,1.35,1.43,8550,1.35,1.4888,1.35,1.43,8550,0.0,1.0
2009-07-27,1.4,1.58,1.4,1.58,8244,1.4,1.58,1.4,1.58,8244,0.0,1.0
2009-07-28,1.44,1.4875,1.4,1.45,10600,1.44,1.4875,1.4,1.45,10600,0.0,1.0
2009-07-29,1.59,1.59,1.35,1.43,17284,1.59,1.59,1.35,1.43,17284,0.0,1.0
2009-07-30,1.57,1.5701,1.49,1.4901,6153,1.57,1.5701,1.49,1.4901,6153,0.0,1.0
2009-07-31,1.46,1.5599,1.46,1.5,9200,1.46,1.5599,1.46,1.5,9200,0.0,1.0
2009-08-03,1.4,1.5,1.36,1.43,12873,1.4,1.5,1.36,1.43,12873,0.0,1.0
2009-08-04,1.3,1.4299,1.24,1.24,13299,1.3,1.4299,1.24,1.24,13299,0.0,1.0
2009-08-05,1.33,1.3466,1.3,1.3,2982,1.33,1.3466,1.3,1.3,2982,0.0,1.0
2009-08-06,1.33,1.44,1.33,1.4,1120,1.33,1.44,1.33,1.4,1120,0.0,1.0
2009-08-07,1.3592,1.42,1.34,1.42,8813,1.3592,1.42,1.34,1.42,8813,0.0,1.0
2009-08-10,1.44,1.44,1.25,1.3,7744,1.44,1.44,1.25,1.3,7744,0.0,1.0
2009-08-11,1.4,1.44,1.27,1.3,11946,1.4,1.44,1.27,1.3,11946,0.0,1.0
2009-08-12,1.3,1.4,1.25,1.4,20338,1.3,1.4,1.25,1.4,20338,0.0,1.0
2009-08-13,1.29,1.3625,1.25,1.3625,21429,1.29,1.3625,1.25,1.3625,21429,0.0,1.0
2009-08-14,1.3,1.4,1.3,1.4,600,1.3,1.4,1.3,1.4,600,0.0,1.0
2009-08-17,1.4,1.4,1.3,1.3,5314,1.4,1.4,1.3,1.3,5314,0.0,1.0
2009-08-18,1.37,1.5,1.23,1.26,17242,1.37,1.5,1.23,1.26,17242,0.0,1.0
2009-08-19,4.2,5.14,1.26,1.4,6981394,4.2,5.14,1.26,1.4,6981394,0.0,1.0
2009-08-20,3.76,5.95,3.7,4.93,12209651,3.76,5.95,3.7,4.93,12209651,0.0,1.0
2009-08-21,3.8,4.43,3.22,3.82,4676869,3.8,4.43,3.22,3.82,4676869,0.0,1.0
2009-08-24,3.92,4.4,3.82,3.85,1800433,3.92,4.4,3.82,3.85,1800433,0.0,1.0
2009-08-25,3.69,4.05,3.6,3.95,682704,3.69,4.05,3.6,3.95,682704,0.0,1.0
2009-08-26,3.41,3.86,3.35,3.69,530981,3.41,3.86,3.35,3.69,530981,0.0,1.0
2009-08-27,4.04,4.48,3.43,3.6,4454957,4.04,4.48,3.43,3.6,4454957,0.0,1.0
2009-08-28,3.88,4.3,3.82,4.18,654387,3.88,4.3,3.82,4.18,654387,0.0,1.0
2009-08-31,3.96,4.35,3.62,3.8,1424863,3.96,4.35,3.62,3.8,1424863,0.0,1.0
2009-09-01,4.2,4.91,4.02,4.5,3910315,4.2,4.91,4.02,4.5,3910315,0.0,1.0
2009-09-02,4.39,4.78,4.02,4.2,1685505,4.39,4.78,4.02,4.2,1685505,0.0,1.0
2009-09-03,4.13,4.6,4.1,4.31,577199,4.13,4.6,4.1,4.31,577199,0.0,1.0
2009-09-04,4.15,4.37,4.11,4.12,514219,4.15,4.37,4.11,4.12,514219,0.0,1.0
2009-09-08,3.86,4.27,3.82,4.18,887922,3.86,4.27,3.82,4.18,887922,0.0,1.0
2009-09-09,3.78,4.14,3.696,3.85,670459,3.78,4.14,3.696,3.85,670459,0.0,1.0
2009-09-10,3.91,4.08,3.7801,3.96,520795,3.91,4.08,3.7801,3.96,520795,0.0,1.0
2009-09-11,4.47,5.1799,3.91,3.91,4897955,4.47,5.1799,3.91,3.91,4897955,0.0,1.0
2009-09-14,4.67,5.1,4.3,4.51,1457154,4.67,5.1,4.3,4.51,1457154,0.0,1.0
2009-09-15,4.57,5.08,4.55,4.79,797324,4.57,5.08,4.55,4.79,797324,0.0,1.0
2009-09-16,4.28,4.69,4.2,4.57,707232,4.28,4.69,4.2,4.57,707232,0.0,1.0
2009-09-17,4.1999,4.44,4.01,4.28,574887,4.1999,4.44,4.01,4.28,574887,0.0,1.0
2009-09-18,4.23,4.34,4.11,4.19,228757,4.23,4.34,4.11,4.19,228757,0.0,1.0
2009-09-21,4.11,4.21,4.03,4.19,225576,4.11,4.21,4.03,4.19,225576,0.0,1.0
2009-09-22,4.3401,4.42,4.11,4.13,400631,4.3401,4.42,4.11,4.13,400631,0.0,1.0
2009-09-23,4.23,4.8,4.21,4.56,786228,4.23,4.8,4.21,4.56,786228,0.0,1.0
2009-09-24,4.1,4.35,4.03,4.31,310899,4.1,4.35,4.03,4.31,310899,0.0,1.0
2009-09-25,4.13,4.19,3.88,4.1,284530,4.13,4.19,3.88,4.1,284530,0.0,1.0
2009-09-28,4.2,4.3,4.0901,4.14,182177,4.2,4.3,4.0901,4.14,182177,0.0,1.0
2009-09-29,4.08,4.26,4.07,4.17,112645,4.08,4.26,4.07,4.17,112645,0.0,1.0
2009-09-30,4.0,4.24,3.98,4.24,127858,4.0,4.24,3.98,4.24,127858,0.0,1.0
2009-10-01,3.75,4.004,3.75,4.004,417689,3.75,4.004,3.75,4.004,417689,0.0,1.0
2009-10-02,3.78,3.97,3.69,3.72,246803,3.78,3.97,3.69,3.72,246803,0.0,1.0
2009-10-05,3.73,3.89,3.73,3.89,96951,3.73,3.89,3.73,3.89,96951,0.0,1.0
2009-10-06,3.96,4.23,3.67,3.73,429705,3.96,4.23,3.67,3.73,429705,0.0,1.0
2009-10-07,3.85,4.02,3.75,3.91,95030,3.85,4.02,3.75,3.91,95030,0.0,1.0
2009-10-08,3.85,4.0,3.82,4.0,74431,3.85,4.0,3.82,4.0,74431,0.0,1.0
2009-10-09,3.73,3.9,3.7,3.89,125632,3.73,3.9,3.7,3.89,125632,0.0,1.0
2009-10-12,3.58,3.774,3.51,3.71,280994,3.58,3.774,3.51,3.71,280994,0.0,1.0
2009-10-13,3.68,3.82,3.53,3.53,151002,3.68,3.82,3.53,3.53,151002,0.0,1.0
2009-10-14,4.09,4.41,3.684,3.77,1540533,4.09,4.41,3.684,3.77,1540533,0.0,1.0
2009-10-15,3.96,4.2,3.92,4.08,237318,3.96,4.2,3.92,4.08,237318,0.0,1.0
2009-10-16,3.89,4.01,3.75,3.96,130067,3.89,4.01,3.75,3.96,130067,0.0,1.0
2009-10-19,3.7999,4.01,3.75,4.0,100408,3.7999,4.01,3.75,4.0,100408,0.0,1.0
2009-10-20,3.79,3.94,3.78,3.81,78437,3.79,3.94,3.78,3.81,78437,0.0,1.0
2009-10-21,3.65,3.9163,3.62,3.79,156232,3.65,3.9163,3.62,3.79,156232,0.0,1.0
2009-10-22,3.69,3.75,3.52,3.71,107812,3.69,3.75,3.52,3.71,107812,0.0,1.0
2009-10-23,3.62,3.69,3.57,3.682,54205,3.62,3.69,3.57,3.682,54205,0.0,1.0
2009-10-26,3.51,3.73,3.41,3.7,231147,3.51,3.73,3.41,3.7,231147,0.0,1.0
2009-10-27,3.5,3.639,3.41,3.514,106413,3.5,3.639,3.41,3.514,106413,0.0,1.0
2009-10-28,3.19,3.495,3.13,3.49,241771,3.19,3.495,3.13,3.49,241771,0.0,1.0
2009-10-29,3.4,3.4,3.2,3.2,122694,3.4,3.4,3.2,3.2,122694,0.0,1.0
2009-10-30,3.18,3.39,3.15,3.39,73624,3.18,3.39,3.15,3.39,73624,0.0,1.0
2009-11-02,3.04,3.3,3.0,3.13,131182,3.04,3.3,3.0,3.13,131182,0.0,1.0
2009-11-03,3.03,3.0825,2.8042,3.0,139606,3.03,3.0825,2.8042,3.0,139606,0.0,1.0
2009-11-04,3.17,3.22,2.95,3.0,88296,3.17,3.22,2.95,3.0,88296,0.0,1.0
2009-11-05,3.45,3.45,3.0,3.21,101022,3.45,3.45,3.0,3.21,101022,0.0,1.0
2009-11-06,3.43,3.56,3.31,3.44,36053,3.43,3.56,3.31,3.44,36053,0.0,1.0
2009-11-09,3.59,3.6,3.43,3.55,62206,3.59,3.6,3.43,3.55,62206,0.0,1.0
2009-11-10,3.58,3.7,3.5,3.7,35113,3.58,3.7,3.5,3.7,35113,0.0,1.0
2009-11-11,3.65,3.7,3.55,3.6,54300,3.65,3.7,3.55,3.6,54300,0.0,1.0
2009-11-12,3.638,3.72,3.56,3.72,27730,3.638,3.72,3.56,3.72,27730,0.0,1.0
2009-11-13,3.61,3.68,3.5056,3.68,32681,3.61,3.68,3.5056,3.68,32681,0.0,1.0
2009-11-16,3.74,3.8465,3.6,3.74,137971,3.74,3.8465,3.6,3.74,137971,0.0,1.0
2009-11-17,3.42,3.88,3.1906,3.68,176932,3.42,3.88,3.1906,3.68,176932,0.0,1.0
2009-11-18,3.52,3.54,3.33,3.48,78357,3.52,3.54,3.33,3.48,78357,0.0,1.0
2009-11-19,3.37,3.52,3.32,3.52,22313,3.37,3.52,3.32,3.52,22313,0.0,1.0
2009-11-20,3.29,3.43,3.19,3.37,36947,3.29,3.43,3.19,3.37,36947,0.0,1.0
2009-11-23,3.3,3.39,3.26,3.32,38031,3.3,3.39,3.26,3.32,38031,0.0,1.0
2009-11-24,3.25,3.3956,3.22,3.378,27995,3.25,3.3956,3.22,3.378,27995,0.0,1.0
2009-11-25,3.28,3.34,3.2,3.34,28415,3.28,3.34,3.2,3.34,28415,0.0,1.0
2009-11-27,3.19,3.25,3.07,3.25,30416,3.19,3.25,3.07,3.25,30416,0.0,1.0
2009-11-30,3.17,3.29,3.09,3.2,43050,3.17,3.29,3.09,3.2,43050,0.0,1.0
2009-12-01,3.21,3.25,3.14,3.19,24370,3.21,3.25,3.14,3.19,24370,0.0,1.0
2009-12-02,3.27,3.29,3.17,3.2,41415,3.27,3.29,3.17,3.2,41415,0.0,1.0
2009-12-03,3.26,3.3374,3.15,3.27,45595,3.26,3.3374,3.15,3.27,45595,0.0,1.0
2009-12-04,3.18,3.33,3.06,3.26,42748,3.18,3.33,3.06,3.26,42748,0.0,1.0
2009-12-07,3.19,3.25,3.08,3.19,26050,3.19,3.25,3.08,3.19,26050,0.0,1.0
2009-12-08,3.2,3.29,3.12,3.2199,20980,3.2,3.29,3.12,3.2199,20980,0.0,1.0
2009-12-09,3.25,3.29,3.2,3.22,30018,3.25,3.29,3.2,3.22,30018,0.0,1.0
2009-12-10,3.2,3.29,3.17,3.29,17015,3.2,3.29,3.17,3.29,17015,0.0,1.0
2009-12-11,3.14,3.26,3.1,3.12,39490,3.14,3.26,3.1,3.12,39490,0.0,1.0
2009-12-14,3.13,3.26,3.11,3.14,29793,3.13,3.26,3.11,3.14,29793,0.0,1.0
2009-12-15,3.29,3.29,3.1,3.1,39158,3.29,3.29,3.1,3.1,39158,0.0,1.0
2009-12-16,2.79,3.3,2.66,3.3,372638,2.79,3.3,2.66,3.3,372638,0.0,1.0
2009-12-17,2.76,2.92,2.7,2.71,86860,2.76,2.92,2.7,2.71,86860,0.0,1.0
2009-12-18,2.77,2.8628,2.703,2.84,54240,2.77,2.8628,2.703,2.84,54240,0.0,1.0
2009-12-21,2.73,2.8501,2.7,2.8445,53250,2.73,2.8501,2.7,2.8445,53250,0.0,1.0
2009-12-22,2.81,2.81,2.75,2.81,45944,2.81,2.81,2.75,2.81,45944,0.0,1.0
2009-12-23,2.86,2.9,2.8,2.82,55526,2.86,2.9,2.8,2.82,55526,0.0,1.0
2009-12-24,2.7928,2.9,2.74,2.9,20614,2.7928,2.9,2.74,2.9,20614,0.0,1.0
2009-12-28,2.8,2.86,2.69,2.76,62924,2.8,2.86,2.69,2.76,62924,0.0,1.0
2009-12-29,2.76,2.885,2.7401,2.79,60350,2.76,2.885,2.7401,2.79,60350,0.0,1.0
2009-12-30,2.71,2.8,2.65,2.8,52180,2.71,2.8,2.65,2.8,52180,0.0,1.0
2009-12-31,2.75,2.81,2.42,2.81,121355,2.75,2.81,2.42,2.81,121355,0.0,1.0
2010-01-04,2.67,2.8,2.59,2.8,30884,2.67,2.8,2.59,2.8,30884,0.0,1.0
2010-01-05,2.59,2.72,2.52,2.62,61246,2.59,2.72,2.52,2.62,61246,0.0,1.0
2010-01-06,2.61,2.79,2.51,2.58,95032,2.61,2.79,2.51,2.58,95032,0.0,1.0
2010-01-07,2.6,2.63,2.52,2.63,46928,2.6,2.63,2.52,2.63,46928,0.0,1.0
2010-01-08,2.588,2.64,2.56,2.6,53940,2.588,2.64,2.56,2.6,53940,0.0,1.0
2010-01-11,2.67,2.78,2.511,2.78,42691,2.67,2.78,2.511,2.78,42691,0.0,1.0
2010-01-12,2.6,2.65,2.55,2.61,58065,2.6,2.65,2.55,2.61,58065,0.0,1.0
2010-01-13,2.61,2.61,2.5,2.53,58623,2.61,2.61,2.5,2.53,58623,0.0,1.0
2010-01-14,2.59,2.665,2.46,2.57,116684,2.59,2.665,2.46,2.57,116684,0.0,1.0
2010-01-15,2.53,2.59,2.52,2.59,18800,2.53,2.59,2.52,2.59,18800,0.0,1.0
2010-01-19,2.47,2.55,2.4,2.55,40358,2.47,2.55,2.4,2.55,40358,0.0,1.0
2010-01-20,2.44,2.49,2.42,2.47,21015,2.44,2.49,2.42,2.47,21015,0.0,1.0
2010-01-21,2.35,2.44,2.27,2.41,74750,2.35,2.44,2.27,2.41,74750,0.0,1.0
2010-01-22,2.36,2.39,2.26,2.341,65310,2.36,2.39,2.26,2.341,65310,0.0,1.0
2010-01-25,2.39,2.4,2.3,2.36,55575,2.39,2.4,2.3,2.36,55575,0.0,1.0
2010-01-26,2.35,2.4,2.31,2.4,26642,2.35,2.4,2.31,2.4,26642,0.0,1.0
2010-01-27,2.34,2.37,2.28,2.3,29633,2.34,2.37,2.28,2.3,29633,0.0,1.0
2010-01-28,2.35,2.37,2.32,2.37,36136,2.35,2.37,2.32,2.37,36136,0.0,1.0
2010-01-29,2.35,2.37,2.26,2.37,23050,2.35,2.37,2.26,2.37,23050,0.0,1.0
2010-02-01,2.36,2.36,2.29,2.35,21300,2.36,2.36,2.29,2.35,21300,0.0,1.0
2010-02-02,2.37,2.37,2.27,2.36,17006,2.37,2.37,2.27,2.36,17006,0.0,1.0
2010-02-03,2.59,2.85,2.35,2.37,146909,2.59,2.85,2.35,2.37,146909,0.0,1.0
2010-02-04,2.53,2.59,2.47,2.59,36431,2.53,2.59,2.47,2.59,36431,0.0,1.0
2010-02-05,2.37,2.509,2.16,2.509,97734,2.37,2.509,2.16,2.509,97734,0.0,1.0
2010-02-08,2.37,2.37,2.33,2.33,19743,2.37,2.37,2.33,2.33,19743,0.0,1.0
2010-02-09,2.35,2.37,2.3209,2.37,5671,2.35,2.37,2.3209,2.37,5671,0.0,1.0
2010-02-10,2.35,2.36,2.32,2.32,23211,2.35,2.36,2.32,2.32,23211,0.0,1.0
2010-02-11,2.33,2.3799,2.33,2.35,12900,2.33,2.3799,2.33,2.35,12900,0.0,1.0
2010-02-12,2.35,2.35,2.3,2.32,10389,2.35,2.35,2.3,2.32,10389,0.0,1.0
2010-02-16,2.37,2.4,2.26,2.29,19119,2.37,2.4,2.26,2.29,19119,0.0,1.0
2010-02-17,2.46,2.46,2.28,2.37,55000,2.46,2.46,2.28,2.37,55000,0.0,1.0
2010-02-18,2.61,2.66,2.5,2.5,54064,2.61,2.66,2.5,2.5,54064,0.0,1.0
2010-02-19,2.5,2.66,2.46,2.66,52150,2.5,2.66,2.46,2.66,52150,0.0,1.0
2010-02-22,2.46,2.65,2.37,2.65,25302,2.46,2.65,2.37,2.65,25302,0.0,1.0
2010-02-23,2.46,2.462,2.36,2.36,28152,2.46,2.462,2.36,2.36,28152,0.0,1.0
2010-02-24,2.35,2.43,2.35,2.42,54198,2.35,2.43,2.35,2.42,54198,0.0,1.0
2010-02-25,2.35,2.38,2.35,2.38,19250,2.35,2.38,2.35,2.38,19250,0.0,1.0
2010-02-26,2.35,2.4299,2.35,2.4299,4664,2.35,2.4299,2.35,2.4299,4664,0.0,1.0
2010-03-01,2.36,2.3899,2.29,2.35,10970,2.36,2.3899,2.29,2.35,10970,0.0,1.0
2010-03-02,2.42,2.7,2.25,2.32,329756,2.42,2.7,2.25,2.32,329756,0.0,1.0
2010-03-03,2.38,2.44,2.38,2.44,14601,2.38,2.44,2.38,2.44,14601,0.0,1.0
2010-03-04,2.44,2.48,2.4,2.48,7600,2.44,2.48,2.4,2.48,7600,0.0,1.0
2010-03-05,2.3801,2.69,2.35,2.4,49271,2.3801,2.69,2.35,2.4,49271,0.0,1.0
2010-03-08,2.515,2.54,2.4008,2.42,31690,2.515,2.54,2.4008,2.42,31690,0.0,1.0
2010-03-09,3.04,4.25,3.0,3.0,3347046,3.04,4.25,3.0,3.0,3347046,0.0,1.0
2010-03-10,2.8199,3.19,2.71,3.17,498745,2.8199,3.19,2.71,3.17,498745,0.0,1.0
2010-03-11,3.04,3.23,2.75,2.78,276551,3.04,3.23,2.75,2.78,276551,0.0,1.0
2010-03-12,3.17,3.22,3.03,3.04,175668,3.17,3.22,3.03,3.04,175668,0.0,1.0
2010-03-15,3.32,3.4,3.14,3.3,188481,3.32,3.4,3.14,3.3,188481,0.0,1.0
2010-03-16,3.35,3.38,3.22,3.38,94608,3.35,3.38,3.22,3.38,94608,0.0,1.0
2010-03-17,3.3,3.3805,3.3,3.35,87775,3.3,3.3805,3.3,3.35,87775,0.0,1.0
2010-03-18,3.24,3.4499,3.2,3.37,91333,3.24,3.4499,3.2,3.37,91333,0.0,1.0
2010-03-19,3.26,3.2698,3.0,3.21,96359,3.26,3.2698,3.0,3.21,96359,0.0,1.0
2010-03-22,3.2,3.26,3.15,3.1501,40910,3.2,3.26,3.15,3.1501,40910,0.0,1.0
2010-03-23,3.29,3.32,3.1719,3.18,58808,3.29,3.32,3.1719,3.18,58808,0.0,1.0
2010-03-24,3.25,3.35,3.1845,3.25,57284,3.25,3.35,3.1845,3.25,57284,0.0,1.0
2010-03-25,3.31,3.35,3.21,3.21,62343,3.31,3.35,3.21,3.21,62343,0.0,1.0
2010-03-26,3.26,3.33,3.2435,3.31,71009,3.26,3.33,3.2435,3.31,71009,0.0,1.0
2010-03-29,3.32,3.32,3.24,3.25,57537,3.32,3.32,3.24,3.25,57537,0.0,1.0
2010-03-30,3.16,3.79,3.158,3.35,388060,3.16,3.79,3.158,3.35,388060,0.0,1.0
2010-03-31,3.16,3.26,3.01,3.16,73330,3.16,3.26,3.01,3.16,73330,0.0,1.0
2010-04-01,3.23,3.29,3.11,3.21,48220,3.23,3.29,3.11,3.21,48220,0.0,1.0
2010-04-05,3.03,3.32,3.02,3.3199,42181,3.03,3.32,3.02,3.3199,42181,0.0,1.0
2010-04-06,3.15,3.15,3.02,3.05,73165,3.15,3.15,3.02,3.05,73165,0.0,1.0
2010-04-07,3.18,3.28,3.141,3.19,14987,3.18,3.28,3.141,3.19,14987,0.0,1.0
2010-04-08,3.21,3.3,3.051,3.24,32745,3.21,3.3,3.051,3.24,32745,0.0,1.0
2010-04-09,3.11,3.17,3.06,3.1501,29414,3.11,3.17,3.06,3.1501,29414,0.0,1.0
2010-04-12,3.41,4.03,3.39,4.0,579974,3.41,4.03,3.39,4.0,579974,0.0,1.0
2010-04-13,3.3168,3.54,3.17,3.4,110986,3.3168,3.54,3.17,3.4,110986,0.0,1.0
2010-04-14,3.3,3.35,3.28,3.35,38353,3.3,3.35,3.28,3.35,38353,0.0,1.0
2010-04-15,3.21,3.34,3.21,3.3052,36919,3.21,3.34,3.21,3.3052,36919,0.0,1.0
2010-04-16,3.18,3.24,3.05,3.2,61475,3.18,3.24,3.05,3.2,61475,0.0,1.0
2010-04-19,3.15,3.22,3.12,3.22,38213,3.15,3.22,3.12,3.22,38213,0.0,1.0
2010-04-20,3.13,3.19,3.12,3.12,54800,3.13,3.19,3.12,3.12,54800,0.0,1.0
2010-04-21,3.19,3.2,3.13,3.13,34177,3.19,3.2,3.13,3.13,34177,0.0,1.0
2010-04-22,3.3,3.44,3.1509,3.16,37990,3.3,3.44,3.1509,3.16,37990,0.0,1.0
2010-04-23,3.27,3.3985,3.22,3.3,26480,3.27,3.3985,3.22,3.3,26480,0.0,1.0
2010-04-26,3.43,3.48,3.38,3.43,141272,3.43,3.48,3.38,3.43,141272,0.0,1.0
2010-04-27,3.4001,3.5,3.4,3.47,41960,3.4001,3.5,3.4,3.47,41960,0.0,1.0
2010-04-28,3.43,3.5,3.4,3.5,33992,3.43,3.5,3.4,3.5,33992,0.0,1.0
2010-04-29,3.46,3.47,3.4,3.47,18450,3.46,3.47,3.4,3.47,18450,0.0,1.0
2010-04-30,3.4,3.5,3.4,3.5,7100,3.4,3.5,3.4,3.5,7100,0.0,1.0
2010-05-03,3.4,3.45,3.4,3.4,12109,3.4,3.45,3.4,3.4,12109,0.0,1.0
2010-05-04,3.32,3.45,3.3,3.41,7796,3.32,3.45,3.3,3.41,7796,0.0,1.0
2010-05-05,3.3,3.35,3.27,3.3,15189,3.3,3.35,3.27,3.3,15189,0.0,1.0
2010-05-06,2.9699,3.3,2.7665,3.3,93937,2.9699,3.3,2.7665,3.3,93937,0.0,1.0
2010-05-07,3.01,3.15,2.95,2.95,43742,3.01,3.15,2.95,2.95,43742,0.0,1.0
2010-05-10,3.05,3.23,3.01,3.23,34625,3.05,3.23,3.01,3.23,34625,0.0,1.0
2010-05-11,3.06,3.1,3.05,3.07,4650,3.06,3.1,3.05,3.07,4650,0.0,1.0
2010-05-12,3.021,3.11,3.02,3.1,41624,3.021,3.11,3.02,3.1,41624,0.0,1.0
2010-05-13,3.02,3.07,3.01,3.02,14125,3.02,3.07,3.01,3.02,14125,0.0,1.0
2010-05-14,3.05,3.15,3.02,3.02,11850,3.05,3.15,3.02,3.02,11850,0.0,1.0
2010-05-17,3.16,3.16,3.05,3.05,20420,3.16,3.16,3.05,3.05,20420,0.0,1.0
2010-05-18,2.9201,3.05,2.9,3.02,70158,2.9201,3.05,2.9,3.02,70158,0.0,1.0
2010-05-19,2.67,2.98,2.6599,2.88,32284,2.67,2.98,2.6599,2.88,32284,0.0,1.0
2010-05-20,2.44,2.6,2.44,2.6,60514,2.44,2.6,2.44,2.6,60514,0.0,1.0
2010-05-21,2.45,2.649,2.31,2.4,33712,2.45,2.649,2.31,2.4,33712,0.0,1.0
2010-05-24,2.35,2.4,2.25,2.4,84030,2.35,2.4,2.25,2.4,84030,0.0,1.0
2010-05-25,2.35,2.35,2.22,2.22,28228,2.35,2.35,2.22,2.22,28228,0.0,1.0
2010-05-26,2.27,2.459,2.25,2.3,17671,2.27,2.459,2.25,2.3,17671,0.0,1.0
2010-05-27,2.31,2.36,2.23,2.3,26320,2.31,2.36,2.23,2.3,26320,0.0,1.0
2010-05-28,2.47,2.47,2.28,2.35,22334,2.47,2.47,2.28,2.35,22334,0.0,1.0
2010-06-01,2.6,2.65,2.45,2.45,47050,2.6,2.65,2.45,2.45,47050,0.0,1.0
2010-06-02,2.52,2.7,2.46,2.47,4510,2.52,2.7,2.46,2.47,4510,0.0,1.0
2010-06-03,2.62,2.62,2.49,2.5001,6151,2.62,2.62,2.49,2.5001,6151,0.0,1.0
2010-06-04,2.32,2.614,2.24,2.49,39413,2.32,2.614,2.24,2.49,39413,0.0,1.0
2010-06-07,2.38,2.54,2.2,2.52,31880,2.38,2.54,2.2,2.52,31880,0.0,1.0
2010-06-08,2.46,2.46,2.23,2.31,20392,2.46,2.46,2.23,2.31,20392,0.0,1.0
2010-06-09,2.58,2.58,2.3201,2.46,16546,2.58,2.58,2.3201,2.46,16546,0.0,1.0
2010-06-10,2.4,2.5,2.36,2.5,8460,2.4,2.5,2.36,2.5,8460,0.0,1.0
2010-06-11,2.39,2.39,2.37,2.37,1200,2.39,2.39,2.37,2.37,1200,0.0,1.0
2010-06-14,2.4,2.45,2.37,2.37,2720,2.4,2.45,2.37,2.37,2720,0.0,1.0
2010-06-15,2.36,2.536,2.23,2.4,14901,2.36,2.536,2.23,2.4,14901,0.0,1.0
2010-06-16,2.42,2.42,2.36,2.41,4301,2.42,2.42,2.36,2.41,4301,0.0,1.0
2010-06-17,2.35,2.54,2.32,2.33,2982,2.35,2.54,2.32,2.33,2982,0.0,1.0
2010-06-18,2.33,2.37,2.33,2.3515,7591,2.33,2.37,2.33,2.3515,7591,0.0,1.0
2010-06-21,2.39,2.54,2.33,2.33,13867,2.39,2.54,2.33,2.33,13867,0.0,1.0
2010-06-22,2.34,2.51,2.34,2.49,2070,2.34,2.51,2.34,2.49,2070,0.0,1.0
2010-06-23,2.34,2.34,2.34,2.34,4900,2.34,2.34,2.34,2.34,4900,0.0,1.0
2010-06-24,2.59,2.98,2.43,2.56,62047,2.59,2.98,2.43,2.56,62047,0.0,1.0
2010-06-25,2.45,2.9,2.4,2.69,34086,2.45,2.9,2.4,2.69,34086,0.0,1.0
2010-06-28,2.35,2.55,2.34,2.38,21327,2.35,2.55,2.34,2.38,21327,0.0,1.0
2010-06-29,2.32,2.5,2.32,2.5,6463,2.32,2.5,2.32,2.5,6463,0.0,1.0
2010-06-30,2.33,2.75,2.2802,2.75,22700,2.33,2.75,2.2802,2.75,22700,0.0,1.0
2010-07-01,2.17,2.33,2.16,2.31,44861,2.17,2.33,2.16,2.31,44861,0.0,1.0
2010-07-02,2.1,2.18,2.03,2.16,41141,2.1,2.18,2.03,2.16,41141,0.0,1.0
2010-07-06,2.03,2.1,2.0296,2.08,38504,2.03,2.1,2.0296,2.08,38504,0.0,1.0
2010-07-07,2.1,2.1475,1.96,2.0201,30116,2.1,2.1475,1.96,2.0201,30116,0.0,1.0
2010-07-08,2.05,2.1,1.89,2.05,24023,2.05,2.1,1.89,2.05,24023,0.0,1.0
2010-07-09,2.11,2.1875,2.03,2.03,23816,2.11,2.1875,2.03,2.03,23816,0.0,1.0
2010-07-12,2.1501,2.28,2.1,2.28,31300,2.1501,2.28,2.1,2.28,31300,0.0,1.0
2010-07-13,2.12,2.175,2.02,2.11,41910,2.12,2.175,2.02,2.11,41910,0.0,1.0
2010-07-14,2.16,2.18,2.14,2.14,3700,2.16,2.18,2.14,2.14,3700,0.0,1.0
2010-07-15,2.17,2.17,2.1389,2.141,4050,2.17,2.17,2.1389,2.141,4050,0.0,1.0
2010-07-16,2.15,2.28,2.15,2.28,5536,2.15,2.28,2.15,2.28,5536,0.0,1.0
2010-07-19,2.0301,2.24,1.99,2.24,19958,2.0301,2.24,1.99,2.24,19958,0.0,1.0
2010-07-20,2.17,2.17,2.05,2.05,1500,2.17,2.17,2.05,2.05,1500,0.0,1.0
2010-07-21,2.08,2.164,2.06,2.164,2810,2.08,2.164,2.06,2.164,2810,0.0,1.0
2010-07-22,2.12,2.12,2.06,2.07,12053,2.12,2.12,2.06,2.07,12053,0.0,1.0
2010-07-23,2.14,2.17,2.04,2.1,6400,2.14,2.17,2.04,2.1,6400,0.0,1.0
2010-07-26,2.148,2.18,2.14,2.17,13817,2.148,2.18,2.14,2.17,13817,0.0,1.0
2010-07-27,2.1301,2.1415,2.11,2.1415,3650,2.1301,2.1415,2.11,2.1415,3650,0.0,1.0
2010-07-28,2.12,2.17,2.1,2.1301,16360,2.12,2.17,2.1,2.1301,16360,0.0,1.0
2010-07-29,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
2010-07-30,2.07,2.121,2.07,2.12,14916,2.07,2.121,2.07,2.12,14916,0.0,1.0
2010-08-02,2.13,2.17,2.04,2.1,5250,2.13,2.17,2.04,2.1,5250,0.0,1.0
2010-08-03,2.17,2.17,2.04,2.13,9900,2.17,2.17,2.04,2.13,9900,0.0,1.0
2010-08-04,2.143,2.17,2.14,2.15,7100,2.143,2.17,2.14,2.15,7100,0.0,1.0
2010-08-05,2.11,2.14,2.1,2.14,15581,2.11,2.14,2.1,2.14,15581,0.0,1.0
2010-08-06,2.12,2.17,2.12,2.17,3300,2.12,2.17,2.12,2.17,3300,0.0,1.0
2010-08-09,2.15,2.15,2.1,2.11,11784,2.15,2.15,2.1,2.11,11784,0.0,1.0
2010-08-10,2.17,2.19,2.1101,2.1101,35884,2.17,2.19,2.1101,2.1101,35884,0.0,1.0
2010-08-11,2.1,2.15,2.1,2.15,26265,2.1,2.15,2.1,2.15,26265,0.0,1.0
2010-08-12,2.07,2.09,2.01,2.09,30600,2.07,2.09,2.01,2.09,30600,0.0,1.0
2010-08-13,2.0533,2.14,2.0,2.06,23450,2.0533,2.14,2.0,2.06,23450,0.0,1.0
2010-08-16,2.1,2.1,2.05,2.05,8098,2.1,2.1,2.05,2.05,8098,0.0,1.0
2010-08-17,2.1,2.11,2.07,2.09,28300,2.1,2.11,2.07,2.09,28300,0.0,1.0
2010-08-18,2.2,2.22,2.06,2.08,33324,2.2,2.22,2.06,2.08,33324,0.0,1.0
2010-08-19,2.36,2.4898,2.18,2.28,56230,2.36,2.4898,2.18,2.28,56230,0.0,1.0
2010-08-20,2.39,2.46,2.34,2.44,18140,2.39,2.46,2.34,2.44,18140,0.0,1.0
2010-08-23,2.34,2.4785,2.31,2.45,8154,2.34,2.4785,2.31,2.45,8154,0.0,1.0
2010-08-24,2.15,2.25,2.03,2.18,52240,2.15,2.25,2.03,2.18,52240,0.0,1.0
2010-08-25,2.03,2.099,2.03,2.05,1800,2.03,2.099,2.03,2.05,1800,0.0,1.0
2010-08-26,2.13,2.17,2.11,2.11,13283,2.13,2.17,2.11,2.11,13283,0.0,1.0
2010-08-27,2.1101,2.1599,2.11,2.15,4200,2.1101,2.1599,2.11,2.15,4200,0.0,1.0
2010-08-30,2.1201,2.2,2.11,2.11,5200,2.1201,2.2,2.11,2.11,5200,0.0,1.0
2010-08-31,2.25,2.29,2.19,2.19,30233,2.25,2.29,2.19,2.19,30233,0.0,1.0
2010-09-01,2.3,2.3,2.21,2.25,18042,2.3,2.3,2.21,2.25,18042,0.0,1.0
2010-09-02,2.18,2.34,2.0,2.34,35320,2.18,2.34,2.0,2.34,35320,0.0,1.0
2010-09-03,2.2399,2.24,2.14,2.15,17010,2.2399,2.24,2.14,2.15,17010,0.0,1.0
2010-09-07,2.23,2.35,2.23,2.26,26419,2.23,2.35,2.23,2.26,26419,0.0,1.0
2010-09-08,2.46,3.45,2.34,2.34,1458494,2.46,3.45,2.34,2.34,1458494,0.0,1.0
2010-09-09,2.38,2.64,2.3,2.43,141253,2.38,2.64,2.3,2.43,141253,0.0,1.0
2010-09-10,2.382,2.43,2.26,2.35,82500,2.382,2.43,2.26,2.35,82500,0.0,1.0
2010-09-13,2.47,2.57,2.43,2.43,75750,2.47,2.57,2.43,2.43,75750,0.0,1.0
2010-09-14,2.51,2.5401,2.3899,2.4701,44283,2.51,2.5401,2.3899,2.4701,44283,0.0,1.0
2010-09-15,2.418,2.53,2.36,2.53,18591,2.418,2.53,2.36,2.53,18591,0.0,1.0
2010-09-16,2.33,2.4299,2.3,2.3,26079,2.33,2.4299,2.3,2.3,26079,0.0,1.0
2010-09-17,2.33,2.4387,2.3,2.32,3908,2.33,2.4387,2.3,2.32,3908,0.0,1.0
2010-09-20,2.32,2.42,2.32,2.39,19575,2.32,2.42,2.32,2.39,19575,0.0,1.0
2010-09-21,2.31,2.38,2.3,2.32,21877,2.31,2.38,2.3,2.32,21877,0.0,1.0
2010-09-22,2.42,2.459,2.36,2.38,10724,2.42,2.459,2.36,2.38,10724,0.0,1.0
2010-09-23,2.34,2.4284,2.34,2.37,4000,2.34,2.4284,2.34,2.37,4000,0.0,1.0
2010-09-24,2.341,2.3519,2.3,2.3519,24326,2.341,2.3519,2.3,2.3519,24326,0.0,1.0
2010-09-27,2.34,2.37,2.3,2.3401,2970,2.34,2.37,2.3,2.3401,2970,0.0,1.0
2010-09-28,2.33,2.3499,2.33,2.34,3800,2.33,2.3499,2.33,2.34,3800,0.0,1.0
2010-09-29,2.3201,2.39,2.3201,2.355,8850,2.3201,2.39,2.3201,2.355,8850,0.0,1.0
2010-09-30,2.41,2.49,2.35,2.35,9200,2.41,2.49,2.35,2.35,9200,0.0,1.0
2010-10-01,2.46,2.46,2.4,2.41,5700,2.46,2.46,2.4,2.41,5700,0.0,1.0
2010-10-04,2.33,2.4,2.31,2.37,12975,2.33,2.4,2.31,2.37,12975,0.0,1.0
2010-10-05,2.3,2.399,2.29,2.31,22503,2.3,2.399,2.29,2.31,22503,0.0,1.0
2010-10-06,2.34,2.3999,2.31,2.31,12900,2.34,2.3999,2.31,2.31,12900,0.0,1.0
2010-10-07,2.38,2.4,2.34,2.4,18451,2.38,2.4,2.34,2.4,18451,0.0,1.0
2010-10-08,2.3,2.39,2.28,2.35,30351,2.3,2.39,2.28,2.35,30351,0.0,1.0
2010-10-11,2.17,2.31,2.17,2.28,38497,2.17,2.31,2.17,2.28,38497,0.0,1.0
2010-10-12,2.2,2.21,2.16,2.16,12450,2.2,2.21,2.16,2.16,12450,0.0,1.0
2010-10-13,2.18,2.2101,2.18,2.21,5200,2.18,2.2101,2.18,2.21,5200,0.0,1.0
2010-10-14,2.17,2.2216,2.1601,2.2,6320,2.17,2.2216,2.1601,2.2,6320,0.0,1.0
2010-10-15,2.21,2.22,2.15,2.22,12150,2.21,2.22,2.15,2.22,12150,0.0,1.0
2010-10-18,2.15,2.19,2.14,2.15,35014,2.15,2.19,2.14,2.15,35014,0.0,1.0
2010-10-19,2.16,2.18,2.09,2.15,25786,2.16,2.18,2.09,2.15,25786,0.0,1.0
2010-10-20,2.1101,2.16,2.06,2.14,13950,2.1101,2.16,2.06,2.14,13950,0.0,1.0
2010-10-21,2.12,2.1599,2.1,2.11,8814,2.12,2.1599,2.1,2.11,8814,0.0,1.0
2010-10-22,2.22,2.3,2.11,2.11,6970,2.22,2.3,2.11,2.11,6970,0.0,1.0
2010-10-25,2.17,2.23,2.11,2.23,14627,2.17,2.23,2.11,2.23,14627,0.0,1.0
2010-10-26,2.22,2.35,2.18,2.26,48898,2.22,2.35,2.18,2.26,48898,0.0,1.0
2010-10-27,2.28,2.34,2.13,2.22,30555,2.28,2.34,2.13,2.22,30555,0.0,1.0
2010-10-28,2.17,2.2899,2.16,2.23,43742,2.17,2.2899,2.16,2.23,43742,0.0,1.0
2010-10-29,2.39,2.39,2.17,2.17,79453,2.39,2.39,2.17,2.17,79453,0.0,1.0
2010-11-01,2.49,2.571,2.4,2.4,47056,2.49,2.571,2.4,2.4,47056,0.0,1.0
2010-11-02,2.47,2.66,2.45,2.52,88468,2.47,2.66,2.45,2.52,88468,0.0,1.0
2010-11-03,2.45,2.6,2.44,2.44,25184,2.45,2.6,2.44,2.44,25184,0.0,1.0
2010-11-04,2.4801,2.5,2.29,2.45,54988,2.4801,2.5,2.29,2.45,54988,0.0,1.0
2010-11-05,2.44,2.5,2.4,2.44,18405,2.44,2.5,2.4,2.44,18405,0.0,1.0
2010-11-08,2.49,2.51,2.45,2.5,65139,2.49,2.51,2.45,2.5,65139,0.0,1.0
2010-11-09,2.97,3.19,2.55,2.55,291088,2.97,3.19,2.55,2.55,291088,0.0,1.0
2010-11-10,2.88,3.32,2.75,3.2,368219,2.88,3.32,2.75,3.2,368219,0.0,1.0
2010-11-11,2.99,3.1,2.78,2.78,128894,2.99,3.1,2.78,2.78,128894,0.0,1.0
2010-11-12,3.2699,3.71,3.05,3.09,1608296,3.2699,3.71,3.05,3.09,1608296,0.0,1.0
2010-11-15,3.59,3.6,3.3,3.5,986265,3.59,3.6,3.3,3.5,986265,0.0,1.0
2010-11-16,4.1,4.44,3.73,3.73,2179499,4.1,4.44,3.73,3.73,2179499,0.0,1.0
2010-11-17,4.37,4.55,3.75,4.35,1750084,4.37,4.55,3.75,4.35,1750084,0.0,1.0
2010-11-18,4.11,4.45,3.95,4.41,714333,4.11,4.45,3.95,4.41,714333,0.0,1.0
2010-11-19,4.27,4.3,3.91,4.2,421099,4.27,4.3,3.91,4.2,421099,0.0,1.0
2010-11-22,4.6,4.81,4.25,4.5,664983,4.6,4.81,4.25,4.5,664983,0.0,1.0
2010-11-23,4.58,4.65,4.41,4.6,295572,4.58,4.65,4.41,4.6,295572,0.0,1.0
2010-11-24,4.56,4.74,4.44,4.74,302847,4.56,4.74,4.44,4.74,302847,0.0,1.0
2010-11-26,4.55,4.63,4.22,4.57,268843,4.55,4.63,4.22,4.57,268843,0.0,1.0
2010-11-29,4.33,4.65,4.3,4.65,280623,4.33,4.65,4.3,4.65,280623,0.0,1.0
2010-11-30,4.1,4.44,4.07,4.32,383007,4.1,4.44,4.07,4.32,383007,0.0,1.0
2010-12-01,4.11,4.2,3.93,4.1,321766,4.11,4.2,3.93,4.1,321766,0.0,1.0
2010-12-02,4.08,4.11,3.97,4.1,188858,4.08,4.11,3.97,4.1,188858,0.0,1.0
2010-12-03,3.83,4.001,3.7,4.0,362430,3.83,4.001,3.7,4.0,362430,0.0,1.0
2010-12-06,3.93,4.07,3.8,3.83,260479,3.93,4.07,3.8,3.83,260479,0.0,1.0
2010-12-07,3.88,4.18,3.81,3.99,338879,3.88,4.18,3.81,3.99,338879,0.0,1.0
2010-12-08,4.0,4.24,3.63,3.9,343439,4.0,4.24,3.63,3.9,343439,0.0,1.0
2010-12-09,4.71,5.0,3.95,4.0,715206,4.71,5.0,3.95,4.0,715206,0.0,1.0
2010-12-10,5.02,5.48,4.62,4.6519,1243092,5.02,5.48,4.62,4.6519,1243092,0.0,1.0
2010-12-13,4.63,5.48,4.59,5.02,1180189,4.63,5.48,4.59,5.02,1180189,0.0,1.0
2010-12-14,4.4,4.83,4.26,4.71,386986,4.4,4.83,4.26,4.71,386986,0.0,1.0
2010-12-15,4.81,4.97,4.34,4.34,394273,4.81,4.97,4.34,4.34,394273,0.0,1.0
2010-12-16,4.97,5.071,4.8,4.89,352143,4.97,5.071,4.8,4.89,352143,0.0,1.0
2010-12-17,5.18,5.22,4.92,5.15,422682,5.18,5.22,4.92,5.15,422682,0.0,1.0
2010-12-20,6.299,6.37,5.2,5.25,980894,6.299,6.37,5.2,5.25,980894,0.0,1.0
2010-12-21,6.12,6.97,5.82,6.4,1721889,6.12,6.97,5.82,6.4,1721889,0.0,1.0
2010-12-22,5.9,6.12,5.85,6.05,495062,5.9,6.12,5.85,6.05,495062,0.0,1.0
2010-12-23,5.99,6.45,5.85,5.94,677971,5.99,6.45,5.85,5.94,677971,0.0,1.0
2010-12-27,5.95,6.22,5.8999,6.01,252072,5.95,6.22,5.8999,6.01,252072,0.0,1.0
2010-12-28,5.78,6.0,5.59,6.0,301994,5.78,6.0,5.59,6.0,301994,0.0,1.0
2010-12-29,5.836,5.91,5.57,5.8,301641,5.836,5.91,5.57,5.8,301641,0.0,1.0
2010-12-30,5.63,5.88,5.6,5.71,157492,5.63,5.88,5.6,5.71,157492,0.0,1.0
2010-12-31,5.64,5.76,5.56,5.63,178414,5.64,5.76,5.56,5.63,178414,0.0,1.0
2011-01-03,5.05,5.68,4.82,5.55,1599195,5.05,5.68,4.82,5.55,1599195,0.0,1.0
2011-01-04,4.95,5.1,4.85,5.08,396944,4.95,5.1,4.85,5.08,396944,0.0,1.0
2011-01-05,5.0,5.0316,4.7327,4.86,264039,5.0,5.0316,4.7327,4.86,264039,0.0,1.0
2011-01-06,4.82,5.0,4.8,5.0,269896,4.82,5.0,4.8,5.0,269896,0.0,1.0
2011-01-07,4.63,4.75,4.56,4.75,262913,4.63,4.75,4.56,4.75,262913,0.0,1.0
2011-01-10,4.76,4.97,4.46,4.58,390044,4.76,4.97,4.46,4.58,390044,0.0,1.0
2011-01-11,4.75,4.919,4.6,4.79,190330,4.75,4.919,4.6,4.79,190330,0.0,1.0
2011-01-12,4.7695,4.89,4.6,4.6,253606,4.7695,4.89,4.6,4.6,253606,0.0,1.0
2011-01-13,4.71,4.8,4.66,4.7,138226,4.71,4.8,4.66,4.7,138226,0.0,1.0
2011-01-14,4.49,4.69,4.45,4.65,269868,4.49,4.69,4.45,4.65,269868,0.0,1.0
2011-01-18,4.49,4.689,4.3,4.4,307401,4.49,4.689,4.3,4.4,307401,0.0,1.0
2011-01-19,4.33,4.5,4.22,4.5,164763,4.33,4.5,4.22,4.5,164763,0.0,1.0
2011-01-20,4.42,4.45,4.2,4.28,220063,4.42,4.45,4.2,4.28,220063,0.0,1.0
2011-01-21,4.07,4.434,3.96,4.27,583792,4.07,4.434,3.96,4.27,583792,0.0,1.0
2011-01-24,4.1396,4.18,4.0,4.01,238223,4.1396,4.18,4.0,4.01,238223,0.0,1.0
2011-01-25,4.2575,4.64,4.13,4.13,518184,4.2575,4.64,4.13,4.13,518184,0.0,1.0
2011-01-26,4.16,4.26,4.11,4.19,175546,4.16,4.26,4.11,4.19,175546,0.0,1.0
2011-01-27,4.1601,4.19,4.02,4.1,115183,4.1601,4.19,4.02,4.1,115183,0.0,1.0
2011-01-28,4.0,4.24,4.0,4.13,112053,4.0,4.24,4.0,4.13,112053,0.0,1.0
2011-01-31,3.811,4.0,3.731,4.0,327912,3.811,4.0,3.731,4.0,327912,0.0,1.0
2011-02-01,3.89,3.9,3.72,3.75,117739,3.89,3.9,3.72,3.75,117739,0.0,1.0
2011-02-02,4.14,4.34,4.02,4.26,388009,4.14,4.34,4.02,4.26,388009,0.0,1.0
2011-02-03,4.1,4.29,4.03,4.06,213203,4.1,4.29,4.03,4.06,213203,0.0,1.0
2011-02-04,4.2,4.25,4.11,4.19,167734,4.2,4.25,4.11,4.19,167734,0.0,1.0
2011-02-07,4.15,4.29,4.0908,4.23,142994,4.15,4.29,4.0908,4.23,142994,0.0,1.0
2011-02-08,4.2,4.2,4.0925,4.127,50739,4.2,4.2,4.0925,4.127,50739,0.0,1.0
2011-02-09,4.18,4.2071,4.13,4.2,41396,4.18,4.2071,4.13,4.2,41396,0.0,1.0
2011-02-10,4.2,4.252,4.15,4.15,166516,4.2,4.252,4.15,4.15,166516,0.0,1.0
2011-02-11,4.17,4.29,4.15,4.2,106552,4.17,4.29,4.15,4.2,106552,0.0,1.0
2011-02-14,4.2,4.21,4.03,4.11,90239,4.2,4.21,4.03,4.11,90239,0.0,1.0
2011-02-15,4.1,4.24,4.1,4.24,59187,4.1,4.24,4.1,4.24,59187,0.0,1.0
2011-02-16,4.09,4.16,4.05,4.11,43875,4.09,4.16,4.05,4.11,43875,0.0,1.0
2011-02-17,3.99,4.13,3.85,4.06,108569,3.99,4.13,3.85,4.06,108569,0.0,1.0
2011-02-18,3.85,3.95,3.81,3.95,132265,3.85,3.95,3.81,3.95,132265,0.0,1.0
2011-02-22,3.59,3.85,3.56,3.85,266753,3.59,3.85,3.56,3.85,266753,0.0,1.0
2011-02-23,3.38,3.6481,3.26,3.6,262465,3.38,3.6481,3.26,3.6,262465,0.0,1.0
2011-02-24,3.31,3.47,3.22,3.39,269286,3.31,3.47,3.22,3.39,269286,0.0,1.0
2011-02-25,3.38,3.389,3.3,3.3,76882,3.38,3.389,3.3,3.3,76882,0.0,1.0
2011-02-28,3.48,3.55,3.26,3.39,228811,3.48,3.55,3.26,3.39,228811,0.0,1.0
2011-03-01,3.27,3.6,3.26,3.52,96842,3.27,3.6,3.26,3.52,96842,0.0,1.0
2011-03-02,3.48,3.5099,3.309,3.34,99937,3.48,3.5099,3.309,3.34,99937,0.0,1.0
2011-03-03,3.5,3.56,3.44,3.56,64984,3.5,3.56,3.44,3.56,64984,0.0,1.0
2011-03-04,3.58,3.72,3.51,3.535,84828,3.58,3.72,3.51,3.535,84828,0.0,1.0
2011-03-07,4.74,4.74,3.57,3.73,725492,4.74,4.74,3.57,3.73,725492,0.0,1.0
2011-03-08,4.35,5.02,4.27,4.7,797015,4.35,5.02,4.27,4.7,797015,0.0,1.0
2011-03-09,4.35,4.44,4.1,4.26,265667,4.35,4.44,4.1,4.26,265667,0.0,1.0
2011-03-10,4.11,4.36,4.07,4.3,191311,4.11,4.36,4.07,4.3,191311,0.0,1.0
2011-03-11,3.9899,4.114,3.9,4.09,136050,3.9899,4.114,3.9,4.09,136050,0.0,1.0
2011-03-14,3.7199,3.92,3.65,3.92,131994,3.7199,3.92,3.65,3.92,131994,0.0,1.0
2011-03-15,3.55,3.69,3.48,3.69,113884,3.55,3.69,3.48,3.69,113884,0.0,1.0
2011-03-16,3.57,3.86,3.51,3.53,131832,3.57,3.86,3.51,3.53,131832,0.0,1.0
2011-03-17,3.55,3.76,3.54,3.62,116963,3.55,3.76,3.54,3.62,116963,0.0,1.0
2011-03-18,3.63,3.7,3.55,3.57,69802,3.63,3.7,3.55,3.57,69802,0.0,1.0
2011-03-21,3.72,3.7615,3.55,3.7615,75620,3.72,3.7615,3.55,3.7615,75620,0.0,1.0
2011-03-22,4.09,4.16,3.73,3.8,197080,4.09,4.16,3.73,3.8,197080,0.0,1.0
2011-03-23,4.13,4.34,4.0,4.12,179403,4.13,4.34,4.0,4.12,179403,0.0,1.0
2011-03-24,4.18,4.28,4.08,4.2,118032,4.18,4.28,4.08,4.2,118032,0.0,1.0
2011-03-25,4.3,4.4,4.2,4.34,155142,4.3,4.4,4.2,4.34,155142,0.0,1.0
2011-03-28,4.17,4.75,4.15,4.5,369122,4.17,4.75,4.15,4.5,369122,0.0,1.0
2011-03-29,3.63,3.97,3.5,3.97,595812,3.63,3.97,3.5,3.97,595812,0.0,1.0
2011-03-30,3.59,3.7688,3.48,3.7,314705,3.59,3.7688,3.48,3.7,314705,0.0,1.0
2011-03-31,3.4901,3.65,3.48,3.65,77918,3.4901,3.65,3.48,3.65,77918,0.0,1.0
2011-04-01,3.5099,3.5401,3.38,3.45,203767,3.5099,3.5401,3.38,3.45,203767,0.0,1.0
2011-04-04,3.49,3.5399,3.4,3.5,86608,3.49,3.5399,3.4,3.5,86608,0.0,1.0
2011-04-05,3.52,3.7,3.45,3.45,77932,3.52,3.7,3.45,3.45,77932,0.0,1.0
2011-04-06,3.56,3.629,3.51,3.51,78984,3.56,3.629,3.51,3.51,78984,0.0,1.0
2011-04-07,3.53,3.619,3.51,3.55,60075,3.53,3.619,3.51,3.55,60075,0.0,1.0
2011-04-08,3.61,3.62,3.49,3.49,103521,3.61,3.62,3.49,3.49,103521,0.0,1.0
2011-04-11,3.8101,3.82,3.56,3.66,138268,3.8101,3.82,3.56,3.66,138268,0.0,1.0
2011-04-12,3.83,3.98,3.67,3.76,167972,3.83,3.98,3.67,3.76,167972,0.0,1.0
2011-04-13,3.76,3.95,3.68,3.95,98770,3.76,3.95,3.68,3.95,98770,0.0,1.0
2011-04-14,4.0585,4.15,3.761,3.8,317285,4.0585,4.15,3.761,3.8,317285,0.0,1.0
2011-04-15,3.9895,4.13,3.96,4.07,101746,3.9895,4.13,3.96,4.07,101746,0.0,1.0
2011-04-18,3.912,3.982,3.82,3.97,176044,3.912,3.982,3.82,3.97,176044,0.0,1.0
2011-04-19,4.29,4.4,3.8701,3.8701,244474,4.29,4.4,3.8701,3.8701,244474,0.0,1.0
2011-04-20,4.27,4.42,4.17,4.3,231719,4.27,4.42,4.17,4.3,231719,0.0,1.0
2011-04-21,4.33,4.42,4.26,4.32,114323,4.33,4.42,4.26,4.32,114323,0.0,1.0
2011-04-25,4.1395,4.33,4.0802,4.33,124680,4.1395,4.33,4.0802,4.33,124680,0.0,1.0
2011-04-26,4.128,4.18,4.05,4.12,106628,4.128,4.18,4.05,4.12,106628,0.0,1.0
2011-04-27,4.02,4.11,3.98,4.11,103450,4.02,4.11,3.98,4.11,103450,0.0,1.0
2011-04-28,3.99,4.01,3.82,3.96,135141,3.99,4.01,3.82,3.96,135141,0.0,1.0
2011-04-29,4.08,4.09,3.81,3.98,85859,4.08,4.09,3.81,3.98,85859,0.0,1.0
2011-05-02,3.9,4.06,3.83,4.04,131806,3.9,4.06,3.83,4.04,131806,0.0,1.0
2011-05-03,3.8201,3.94,3.82,3.8301,76452,3.8201,3.94,3.82,3.8301,76452,0.0,1.0
2011-05-04,3.76,3.88,3.63,3.88,125707,3.76,3.88,3.63,3.88,125707,0.0,1.0
2011-05-05,3.77,3.79,3.65,3.7,43253,3.77,3.79,3.65,3.7,43253,0.0,1.0
2011-05-06,3.78,4.0,3.73,3.79,77441,3.78,4.0,3.73,3.79,77441,0.0,1.0
2011-05-09,3.88,4.1501,3.85,4.02,111798,3.88,4.1501,3.85,4.02,111798,0.0,1.0
2011-05-10,3.969,4.0,3.76,3.89,46358,3.969,4.0,3.76,3.89,46358,0.0,1.0
2011-05-11,3.91,4.04,3.86,4.0,25864,3.91,4.04,3.86,4.0,25864,0.0,1.0
2011-05-12,3.87,4.02,3.75,3.78,227406,3.87,4.02,3.75,3.78,227406,0.0,1.0
2011-05-13,3.9,4.05,3.8301,3.94,103790,3.9,4.05,3.8301,3.94,103790,0.0,1.0
2011-05-16,3.84,3.941,3.8,3.85,79003,3.84,3.941,3.8,3.85,79003,0.0,1.0
2011-05-17,3.93,4.74,3.8,3.94,953256,3.93,4.74,3.8,3.94,953256,0.0,1.0
2011-05-18,3.91,4.027,3.84,3.97,157256,3.91,4.027,3.84,3.97,157256,0.0,1.0
2011-05-19,3.91,4.05,3.86,3.98,53212,3.91,4.05,3.86,3.98,53212,0.0,1.0
2011-05-20,3.82,3.95,3.79,3.95,100748,3.82,3.95,3.79,3.95,100748,0.0,1.0
2011-05-23,3.7101,3.84,3.7,3.82,133185,3.7101,3.84,3.7,3.82,133185,0.0,1.0
2011-05-24,3.77,4.139,3.69,4.08,371458,3.77,4.139,3.69,4.08,371458,0.0,1.0
2011-05-25,3.79,3.862,3.6801,3.86,95161,3.79,3.862,3.6801,3.86,95161,0.0,1.0
2011-05-26,3.8,3.817,3.74,3.7901,90316,3.8,3.817,3.74,3.7901,90316,0.0,1.0
2011-05-27,3.75,3.82,3.68,3.78,117274,3.75,3.82,3.68,3.78,117274,0.0,1.0
2011-05-31,3.769,3.84,3.73,3.75,74159,3.769,3.84,3.73,3.75,74159,0.0,1.0
2011-06-01,3.6,3.85,3.5972,3.7601,111421,3.6,3.85,3.5972,3.7601,111421,0.0,1.0
2011-06-02,3.62,3.65,3.54,3.59,63899,3.62,3.65,3.54,3.59,63899,0.0,1.0
2011-06-03,3.67,3.8599,3.64,3.65,47898,3.67,3.8599,3.64,3.65,47898,0.0,1.0
2011-06-06,3.63,3.7,3.55,3.61,63850,3.63,3.7,3.55,3.61,63850,0.0,1.0
2011-06-07,3.58,3.652,3.56,3.652,52457,3.58,3.652,3.56,3.652,52457,0.0,1.0
2011-06-08,3.45,3.59,3.43,3.58,69629,3.45,3.59,3.43,3.58,69629,0.0,1.0
2011-06-09,3.18,3.5201,3.04,3.5201,267091,3.18,3.5201,3.04,3.5201,267091,0.0,1.0
2011-06-10,3.15,3.28,3.05,3.24,105297,3.15,3.28,3.05,3.24,105297,0.0,1.0
2011-06-13,3.2,3.27,3.15,3.15,54320,3.2,3.27,3.15,3.15,54320,0.0,1.0
2011-06-14,3.31,3.63,3.2,3.2,118570,3.31,3.63,3.2,3.2,118570,0.0,1.0
2011-06-15,3.25,3.31,3.07,3.25,124715,3.25,3.31,3.07,3.25,124715,0.0,1.0
2011-06-16,3.18,3.29,3.15,3.28,51620,3.18,3.29,3.15,3.28,51620,0.0,1.0
2011-06-17,3.22,3.34,3.1,3.21,125332,3.22,3.34,3.1,3.21,125332,0.0,1.0
2011-06-20,3.1312,3.2003,3.06,3.07,51741,3.1312,3.2003,3.06,3.07,51741,0.0,1.0
2011-06-21,3.43,3.46,3.1599,3.17,118961,3.43,3.46,3.1599,3.17,118961,0.0,1.0
2011-06-22,3.33,3.515,3.32,3.4,57108,3.33,3.515,3.32,3.4,57108,0.0,1.0
2011-06-23,3.33,3.35,3.12,3.3,59767,3.33,3.35,3.12,3.3,59767,0.0,1.0
2011-06-24,3.33,3.52,3.29,3.3901,41166,3.33,3.52,3.29,3.3901,41166,0.0,1.0
2011-06-27,3.33,3.36,3.2603,3.33,67625,3.33,3.36,3.2603,3.33,67625,0.0,1.0
2011-06-28,3.34,3.38,3.26,3.3,41842,3.34,3.38,3.26,3.3,41842,0.0,1.0
2011-06-29,3.37,3.37,3.28,3.31,45474,3.37,3.37,3.28,3.31,45474,0.0,1.0
2011-06-30,3.28,3.46,3.2,3.3201,51576,3.28,3.46,3.2,3.3201,51576,0.0,1.0
2011-07-01,3.33,3.36,3.22,3.36,21805,3.33,3.36,3.22,3.36,21805,0.0,1.0
2011-07-05,3.31,3.33,3.27,3.27,20550,3.31,3.33,3.27,3.27,20550,0.0,1.0
2011-07-06,3.31,3.35,3.3,3.3,48870,3.31,3.35,3.3,3.3,48870,0.0,1.0
2011-07-07,3.41,3.4901,3.31,3.35,117094,3.41,3.4901,3.31,3.35,117094,0.0,1.0
2011-07-08,3.41,3.4299,3.31,3.31,24123,3.41,3.4299,3.31,3.31,24123,0.0,1.0
2011-07-11,3.5,3.6,3.36,3.36,47200,3.5,3.6,3.36,3.36,47200,0.0,1.0
2011-07-12,3.57,3.59,3.45,3.46,26672,3.57,3.59,3.45,3.46,26672,0.0,1.0
2011-07-13,3.7401,3.87,3.46,3.56,162898,3.7401,3.87,3.46,3.56,162898,0.0,1.0
2011-07-14,3.739,3.93,3.69,3.77,111621,3.739,3.93,3.69,3.77,111621,0.0,1.0
2011-07-15,3.69,3.72,3.56,3.7,38947,3.69,3.72,3.56,3.7,38947,0.0,1.0
2011-07-18,3.71,3.71,3.58,3.67,38550,3.71,3.71,3.58,3.67,38550,0.0,1.0
2011-07-19,3.8199,3.85,3.6701,3.76,52450,3.8199,3.85,3.6701,3.76,52450,0.0,1.0
2011-07-20,4.01,4.07,3.6908,3.8199,87812,4.01,4.07,3.6908,3.8199,87812,0.0,1.0
2011-07-21,4.27,4.35,4.01,4.01,216202,4.27,4.35,4.01,4.01,216202,0.0,1.0
2011-07-22,4.07,4.26,4.07,4.26,74330,4.07,4.26,4.07,4.26,74330,0.0,1.0
2011-07-25,3.83,4.02,3.8,4.02,69130,3.83,4.02,3.8,4.02,69130,0.0,1.0
2011-07-26,3.69,3.899,3.68,3.73,92061,3.69,3.899,3.68,3.73,92061,0.0,1.0
2011-07-27,3.58,3.76,3.52,3.69,81296,3.58,3.76,3.52,3.69,81296,0.0,1.0
2011-07-28,3.51,3.69,3.5045,3.59,45776,3.51,3.69,3.5045,3.59,45776,0.0,1.0
2011-07-29,3.48,3.5865,3.4,3.5,35687,3.48,3.5865,3.4,3.5,35687,0.0,1.0
2011-08-01,3.4321,3.59,3.4,3.54,28997,3.4321,3.59,3.4,3.54,28997,0.0,1.0
2011-08-02,3.28,3.57,3.25,3.43,50810,3.28,3.57,3.25,3.43,50810,0.0,1.0
2011-08-03,3.25,3.89,3.15,3.89,420156,3.25,3.89,3.15,3.89,420156,0.0,1.0
2011-08-04,2.85,3.23,2.63,3.23,413147,2.85,3.23,2.63,3.23,413147,0.0,1.0
2011-08-05,2.7,2.95,2.24,2.94,310231,2.7,2.95,2.24,2.94,310231,0.0,1.0
2011-08-08,2.33,2.7,2.3,2.52,191010,2.33,2.7,2.3,2.52,191010,0.0,1.0
2011-08-09,2.69,2.69,2.38,2.42,110737,2.69,2.69,2.38,2.42,110737,0.0,1.0
2011-08-10,2.4,2.6528,2.25,2.55,110440,2.4,2.6528,2.25,2.55,110440,0.0,1.0
2011-08-11,2.45,2.54,2.42,2.53,64703,2.45,2.54,2.42,2.53,64703,0.0,1.0
2011-08-12,2.37,2.6,2.28,2.54,84676,2.37,2.6,2.28,2.54,84676,0.0,1.0
2011-08-15,2.32,2.5545,2.25,2.41,203330,2.32,2.5545,2.25,2.41,203330,0.0,1.0
2011-08-16,2.35,2.35,2.1001,2.32,114678,2.35,2.35,2.1001,2.32,114678,0.0,1.0
2011-08-17,2.41,2.5076,2.29,2.35,82726,2.41,2.5076,2.29,2.35,82726,0.0,1.0
2011-08-18,2.2,2.3601,2.14,2.36,106008,2.2,2.3601,2.14,2.36,106008,0.0,1.0
2011-08-19,2.1,2.21,1.83,2.1,170983,2.1,2.21,1.83,2.1,170983,0.0,1.0
2011-08-22,2.1,2.2529,1.97,2.16,66421,2.1,2.2529,1.97,2.16,66421,0.0,1.0
2011-08-23,2.12,2.18,2.0,2.09,124398,2.12,2.18,2.0,2.09,124398,0.0,1.0
2011-08-24,2.25,2.285,2.13,2.13,73950,2.25,2.285,2.13,2.13,73950,0.0,1.0
2011-08-25,2.26,2.3,2.19,2.3,33644,2.26,2.3,2.19,2.3,33644,0.0,1.0
2011-08-26,2.3,2.32,2.2,2.29,15657,2.3,2.32,2.2,2.29,15657,0.0,1.0
2011-08-29,2.48,2.48,2.23,2.35,57322,2.48,2.48,2.23,2.35,57322,0.0,1.0
2011-08-30,2.3445,2.4407,2.15,2.27,85565,2.3445,2.4407,2.15,2.27,85565,0.0,1.0
2011-08-31,2.2099,2.298,2.2,2.298,62412,2.2099,2.298,2.2,2.298,62412,0.0,1.0
2011-09-01,2.16,2.23,2.09,2.19,37740,2.16,2.23,2.09,2.19,37740,0.0,1.0
2011-09-02,2.1,2.12,2.02,2.06,19342,2.1,2.12,2.02,2.06,19342,0.0,1.0
2011-09-06,2.02,2.05,1.78,1.8,61304,2.02,2.05,1.78,1.8,61304,0.0,1.0
2011-09-07,2.181,2.2,2.04,2.2,31026,2.181,2.2,2.04,2.2,31026,0.0,1.0
2011-09-08,2.22,2.24,2.16,2.16,16391,2.22,2.24,2.16,2.16,16391,0.0,1.0
2011-09-09,2.13,2.24,2.08,2.19,12424,2.13,2.24,2.08,2.19,12424,0.0,1.0
2011-09-12,2.24,2.29,2.01,2.049,44190,2.24,2.29,2.01,2.049,44190,0.0,1.0
2011-09-13,2.33,2.37,2.13,2.3,81352,2.33,2.37,2.13,2.3,81352,0.0,1.0
2011-09-14,2.35,2.35,2.2584,2.26,43400,2.35,2.35,2.2584,2.26,43400,0.0,1.0
2011-09-15,2.5,2.5,2.31,2.45,38300,2.5,2.5,2.31,2.45,38300,0.0,1.0
2011-09-16,2.62,2.7,2.4,2.5,57728,2.62,2.7,2.4,2.5,57728,0.0,1.0
2011-09-19,2.64,2.65,2.5,2.55,27270,2.64,2.65,2.5,2.55,27270,0.0,1.0
2011-09-20,2.5,2.79,2.5,2.7489,41094,2.5,2.79,2.5,2.7489,41094,0.0,1.0
2011-09-21,2.4992,2.5975,2.4308,2.47,11705,2.4992,2.5975,2.4308,2.47,11705,0.0,1.0
2011-09-22,2.17,2.4013,2.0596,2.33,38698,2.17,2.4013,2.0596,2.33,38698,0.0,1.0
2011-09-23,2.3,2.3765,2.15,2.212,54630,2.3,2.3765,2.15,2.212,54630,0.0,1.0
2011-09-26,2.1999,2.314,2.1303,2.314,25520,2.1999,2.314,2.1303,2.314,25520,0.0,1.0
2011-09-27,2.19,2.33,2.12,2.22,18482,2.19,2.33,2.12,2.22,18482,0.0,1.0
2011-09-28,1.97,2.14,1.9,2.14,81303,1.97,2.14,1.9,2.14,81303,0.0,1.0
2011-09-29,1.72,2.1,1.5,1.96,177287,1.72,2.1,1.5,1.96,177287,0.0,1.0
2011-09-30,1.75,1.85,1.7215,1.75,45779,1.75,1.85,1.7215,1.75,45779,0.0,1.0
2011-10-03,1.59,1.75,1.54,1.74,49008,1.59,1.75,1.54,1.74,49008,0.0,1.0
2011-10-04,1.529,1.529,1.37,1.51,104032,1.529,1.529,1.37,1.51,104032,0.0,1.0
2011-10-05,1.53,1.6,1.5264,1.53,98069,1.53,1.6,1.5264,1.53,98069,0.0,1.0
2011-10-06,1.53,1.6,1.51,1.58,93374,1.53,1.6,1.51,1.58,93374,0.0,1.0
2011-10-07,1.54,1.72,1.49,1.72,53254,1.54,1.72,1.49,1.72,53254,0.0,1.0
2011-10-10,1.6171,1.64,1.48,1.5,20899,1.6171,1.64,1.48,1.5,20899,0.0,1.0
2011-10-11,1.75,1.78,1.63,1.75,58167,1.75,1.78,1.63,1.75,58167,0.0,1.0
2011-10-12,1.89,1.95,1.8,1.8,93237,1.89,1.95,1.8,1.8,93237,0.0,1.0
2011-10-13,2.09,2.15,1.82,1.99,82560,2.09,2.15,1.82,1.99,82560,0.0,1.0
2011-10-14,2.01,2.25,1.95,2.18,75418,2.01,2.25,1.95,2.18,75418,0.0,1.0
2011-10-17,1.99,2.01,1.84,1.94,42114,1.99,2.01,1.84,1.94,42114,0.0,1.0
2011-10-18,1.95,2.02,1.89,1.98,26945,1.95,2.02,1.89,1.98,26945,0.0,1.0
2011-10-19,1.9999,2.01,1.88,1.9644,16146,1.9999,2.01,1.88,1.9644,16146,0.0,1.0
2011-10-20,1.96,2.04,1.9,2.0,26354,1.96,2.04,1.9,2.0,26354,0.0,1.0
2011-10-21,1.95,2.0,1.91,1.91,6990,1.95,2.0,1.91,1.91,6990,0.0,1.0
2011-10-24,1.98,1.998,1.92,1.95,28288,1.98,1.998,1.92,1.95,28288,0.0,1.0
2011-10-25,1.9308,2.0,1.9308,2.0,14237,1.9308,2.0,1.9308,2.0,14237,0.0,1.0
2011-10-26,1.93,1.98,1.9,1.9,9085,1.93,1.98,1.9,1.9,9085,0.0,1.0
2011-10-27,1.84,2.05,1.84,1.98,56387,1.84,2.05,1.84,1.98,56387,0.0,1.0
2011-10-28,1.925,1.957,1.85,1.957,17166,1.925,1.957,1.85,1.957,17166,0.0,1.0
2011-10-31,1.9,1.99,1.9,1.98,19858,1.9,1.99,1.9,1.98,19858,0.0,1.0
2011-11-01,1.99,1.99,1.9,1.957,14661,1.99,1.99,1.9,1.957,14661,0.0,1.0
2011-11-02,1.95,2.0001,1.93,1.98,46042,1.95,2.0001,1.93,1.98,46042,0.0,1.0
2011-11-03,1.95,1.97,1.9401,1.96,15745,1.95,1.97,1.9401,1.96,15745,0.0,1.0
2011-11-04,1.93,1.98,1.9035,1.91,6021,1.93,1.98,1.9035,1.91,6021,0.0,1.0
2011-11-07,1.93,1.96,1.93,1.93,8933,1.93,1.96,1.93,1.93,8933,0.0,1.0
2011-11-08,2.04,2.04,1.8975,1.9,21186,2.04,2.04,1.8975,1.9,21186,0.0,1.0
2011-11-09,1.95,2.02,1.85,1.85,6660,1.95,2.02,1.85,1.85,6660,0.0,1.0
2011-11-10,1.9899,2.07,1.88,2.04,33280,1.9899,2.07,1.88,2.04,33280,0.0,1.0
2011-11-11,1.99,2.0745,1.87,2.02,16670,1.99,2.0745,1.87,2.02,16670,0.0,1.0
2011-11-14,1.94,1.99,1.82,1.945,32720,1.94,1.99,1.82,1.945,32720,0.0,1.0
2011-11-15,2.0,2.05,1.85,1.97,30985,2.0,2.05,1.85,1.97,30985,0.0,1.0
2011-11-16,1.95,2.11,1.84,1.84,83355,1.95,2.11,1.84,1.84,83355,0.0,1.0
2011-11-17,1.87,1.999,1.86,1.89,4926,1.87,1.999,1.86,1.89,4926,0.0,1.0
2011-11-18,1.9,1.94,1.86,1.9,12255,1.9,1.94,1.86,1.9,12255,0.0,1.0
2011-11-21,1.8,1.9,1.72,1.85,41602,1.8,1.9,1.72,1.85,41602,0.0,1.0
2011-11-22,1.87,1.901,1.74,1.74,26105,1.87,1.901,1.74,1.74,26105,0.0,1.0
2011-11-23,1.74,1.81,1.736,1.736,12323,1.74,1.81,1.736,1.736,12323,0.0,1.0
2011-11-25,1.77,1.8455,1.75,1.76,5040,1.77,1.8455,1.75,1.76,5040,0.0,1.0
2011-11-28,1.67,1.8301,1.58,1.762,46531,1.67,1.8301,1.58,1.762,46531,0.0,1.0
2011-11-29,1.69,1.79,1.65,1.748,48400,1.69,1.79,1.65,1.748,48400,0.0,1.0
2011-11-30,1.66,1.75,1.65,1.72,36115,1.66,1.75,1.65,1.72,36115,0.0,1.0
2011-12-01,1.68,1.74,1.46,1.7,72815,1.68,1.74,1.46,1.7,72815,0.0,1.0
2011-12-02,1.57,1.71,1.53,1.7,36066,1.57,1.71,1.53,1.7,36066,0.0,1.0
2011-12-05,1.61,1.72,1.55,1.72,19696,1.61,1.72,1.55,1.72,19696,0.0,1.0
2011-12-06,1.71,1.72,1.611,1.64,26192,1.71,1.72,1.611,1.64,26192,0.0,1.0
2011-12-07,1.71,1.71,1.68,1.7073,12423,1.71,1.71,1.68,1.7073,12423,0.0,1.0
2011-12-08,1.72,1.75,1.68,1.68,12646,1.72,1.75,1.68,1.68,12646,0.0,1.0
2011-12-09,1.95,2.0,1.59,1.75,56229,1.95,2.0,1.59,1.75,56229,0.0,1.0
2011-12-12,1.99,2.0,1.943,1.99,16759,1.99,2.0,1.943,1.99,16759,0.0,1.0
2011-12-13,1.87,2.05,1.8394,1.97,43931,1.87,2.05,1.8394,1.97,43931,0.0,1.0
2011-12-14,1.77,1.89,1.75,1.89,14200,1.77,1.89,1.75,1.89,14200,0.0,1.0
2011-12-15,1.78,1.85,1.73,1.85,27892,1.78,1.85,1.73,1.85,27892,0.0,1.0
2011-12-16,1.8,1.839,1.75,1.78,21300,1.8,1.839,1.75,1.78,21300,0.0,1.0
2011-12-19,1.77,1.83,1.75,1.8,21061,1.77,1.83,1.75,1.8,21061,0.0,1.0
2011-12-20,1.65,1.8,1.65,1.78,69257,1.65,1.8,1.65,1.78,69257,0.0,1.0
2011-12-21,1.65,1.71,1.65,1.7088,10677,1.65,1.71,1.65,1.7088,10677,0.0,1.0
2011-12-22,1.6999,1.8,1.6,1.64,45665,1.6999,1.8,1.6,1.64,45665,0.0,1.0
2011-12-23,1.6,1.71,1.6,1.67,43285,1.6,1.71,1.6,1.67,43285,0.0,1.0
2011-12-27,1.65,1.69,1.62,1.63,28122,1.65,1.69,1.62,1.63,28122,0.0,1.0
2011-12-28,1.69,1.7,1.6501,1.67,11600,1.69,1.7,1.6501,1.67,11600,0.0,1.0
2011-12-29,1.63,1.68,1.61,1.65,39350,1.63,1.68,1.61,1.65,39350,0.0,1.0
2011-12-30,1.69,1.77,1.63,1.63,63760,1.69,1.77,1.63,1.63,63760,0.0,1.0
2012-01-03,1.67,1.77,1.66,1.77,30514,1.67,1.77,1.66,1.77,30514,0.0,1.0
2012-01-04,1.66,1.7,1.61,1.67,6073,1.66,1.7,1.61,1.67,6073,0.0,1.0
2012-01-05,1.98,2.0,1.6999,1.71,79962,1.98,2.0,1.6999,1.71,79962,0.0,1.0
2012-01-06,2.16,2.25,1.9599,1.96,60281,2.16,2.25,1.9599,1.96,60281,0.0,1.0
2012-01-09,2.12,2.25,2.06,2.2,39625,2.12,2.25,2.06,2.2,39625,0.0,1.0
2012-01-10,2.01,2.1,2.01,2.1,19720,2.01,2.1,2.01,2.1,19720,0.0,1.0
2012-01-11,2.03,2.1864,1.904,2.01,13278,2.03,2.1864,1.904,2.01,13278,0.0,1.0
2012-01-12,2.0229,2.189,2.0,2.0,9260,2.0229,2.189,2.0,2.0,9260,0.0,1.0
2012-01-13,2.19,2.19,2.0499,2.05,6863,2.19,2.19,2.0499,2.05,6863,0.0,1.0
2012-01-17,2.25,2.34,2.19,2.19,37878,2.25,2.34,2.19,2.19,37878,0.0,1.0
2012-01-18,2.2302,2.284,2.22,2.284,15135,2.2302,2.284,2.22,2.284,15135,0.0,1.0
2012-01-19,2.16,2.23,2.15,2.23,10427,2.16,2.23,2.15,2.23,10427,0.0,1.0
2012-01-20,2.22,2.22,2.14,2.166,12375,2.22,2.22,2.14,2.166,12375,0.0,1.0
2012-01-23,2.5,2.76,2.14,2.2199,206515,2.5,2.76,2.14,2.2199,206515,0.0,1.0
2012-01-24,2.59,2.72,2.54,2.54,117151,2.59,2.72,2.54,2.54,117151,0.0,1.0
2012-01-25,2.69,2.74,2.37,2.5,78555,2.69,2.74,2.37,2.5,78555,0.0,1.0
2012-01-26,2.85,2.85,2.5,2.7,56337,2.85,2.85,2.5,2.7,56337,0.0,1.0
2012-01-27,2.54,2.76,2.45,2.76,110795,2.54,2.76,2.45,2.76,110795,0.0,1.0
2012-01-30,2.48,2.62,2.31,2.62,80704,2.48,2.62,2.31,2.62,80704,0.0,1.0
2012-01-31,2.499,2.5,2.33,2.45,4495,2.499,2.5,2.33,2.45,4495,0.0,1.0
2012-02-01,2.45,2.4999,2.35,2.4999,25850,2.45,2.4999,2.35,2.4999,25850,0.0,1.0
2012-02-02,2.44,2.44,2.35,2.37,21800,2.44,2.44,2.35,2.37,21800,0.0,1.0
2012-02-03,2.21,2.3701,2.2,2.37,71107,2.21,2.3701,2.2,2.37,71107,0.0,1.0
2012-02-06,2.36,2.36,2.18,2.2,71852,2.36,2.36,2.18,2.2,71852,0.0,1.0
2012-02-07,2.27,2.36,2.24,2.36,15450,2.27,2.36,2.24,2.36,15450,0.0,1.0
2012-02-08,2.1965,2.301,2.17,2.23,66500,2.1965,2.301,2.17,2.23,66500,0.0,1.0
2012-02-09,2.15,2.24,2.1,2.1,9600,2.15,2.24,2.1,2.1,9600,0.0,1.0
2012-02-10,2.11,2.201,2.1,2.201,15970,2.11,2.201,2.1,2.201,15970,0.0,1.0
2012-02-13,2.1499,2.15,2.0,2.11,29496,2.1499,2.15,2.0,2.11,29496,0.0,1.0
2012-02-14,2.1,2.13,2.0516,2.08,18098,2.1,2.13,2.0516,2.08,18098,0.0,1.0
2012-02-15,2.0,2.12,1.9825,2.09,32415,2.0,2.12,1.9825,2.09,32415,0.0,1.0
2012-02-16,2.11,2.15,2.026,2.0453,24140,2.11,2.15,2.026,2.0453,24140,0.0,1.0
2012-02-17,2.11,2.1499,2.09,2.11,23068,2.11,2.1499,2.09,2.11,23068,0.0,1.0
2012-02-21,2.13,2.13,2.0701,2.11,11600,2.13,2.13,2.0701,2.11,11600,0.0,1.0
2012-02-22,2.0955,2.1,2.0,2.0996,6150,2.0955,2.1,2.0,2.0996,6150,0.0,1.0
2012-02-23,2.15,2.15,2.1,2.11,7380,2.15,2.15,2.1,2.11,7380,0.0,1.0
2012-02-24,2.29,2.36,2.15,2.15,62274,2.29,2.36,2.15,2.15,62274,0.0,1.0
2012-02-27,2.27,2.4,2.25,2.4,47381,2.27,2.4,2.25,2.4,47381,0.0,1.0
2012-02-28,2.25,2.2801,2.25,2.25,15832,2.25,2.2801,2.25,2.25,15832,0.0,1.0
2012-02-29,2.23,2.25,2.2,2.25,22630,2.23,2.25,2.2,2.25,22630,0.0,1.0
2012-03-01,2.08,2.21,2.06,2.21,28518,2.08,2.21,2.06,2.21,28518,0.0,1.0
2012-03-02,2.19,2.19,2.06,2.1,7990,2.19,2.19,2.06,2.1,7990,0.0,1.0
2012-03-05,2.2129,2.23,2.11,2.18,2375,2.2129,2.23,2.11,2.18,2375,0.0,1.0
2012-03-06,2.03,2.1885,2.0,2.03,28317,2.03,2.1885,2.0,2.03,28317,0.0,1.0
2012-03-07,2.0,2.1,1.98,1.98,34240,2.0,2.1,1.98,1.98,34240,0.0,1.0
2012-03-08,2.06,2.0601,2.01,2.06,22750,2.06,2.0601,2.01,2.06,22750,0.0,1.0
2012-03-09,2.1,2.16,2.01,2.05,14950,2.1,2.16,2.01,2.05,14950,0.0,1.0
2012-03-12,2.03,2.11,2.0101,2.08,3300,2.03,2.11,2.0101,2.08,3300,0.0,1.0
2012-03-13,2.06,2.15,2.0,2.11,30044,2.06,2.15,2.0,2.11,30044,0.0,1.0
2012-03-14,2.07,2.12,2.06,2.07,9030,2.07,2.12,2.06,2.07,9030,0.0,1.0
2012-03-15,2.21,2.25,2.1199,2.1199,29089,2.21,2.25,2.1199,2.1199,29089,0.0,1.0
2012-03-16,2.39,2.57,2.25,2.25,112533,2.39,2.57,2.25,2.25,112533,0.0,1.0
2012-03-19,2.49,2.63,2.45,2.45,25661,2.49,2.63,2.45,2.45,25661,0.0,1.0
2012-03-20,2.42,2.539,2.4,2.48,67358,2.42,2.539,2.4,2.48,67358,0.0,1.0
2012-03-21,2.5,2.6,2.2,2.33,127533,2.5,2.6,2.2,2.33,127533,0.0,1.0
2012-03-22,2.32,2.5,2.3,2.5,24291,2.32,2.5,2.3,2.5,24291,0.0,1.0
2012-03-23,1.97,2.27,1.95,2.27,326425,1.97,2.27,1.95,2.27,326425,0.0,1.0
2012-03-26,1.85,2.05,1.85,1.96,106148,1.85,2.05,1.85,1.96,106148,0.0,1.0
2012-03-27,1.88,1.9796,1.85,1.9,58661,1.88,1.9796,1.85,1.9,58661,0.0,1.0
2012-03-28,1.95,1.95,1.89,1.95,37311,1.95,1.95,1.89,1.95,37311,0.0,1.0
2012-03-29,1.88,1.95,1.88,1.95,43800,1.88,1.95,1.88,1.95,43800,0.0,1.0
2012-03-30,1.9,1.97,1.8,1.85,94477,1.9,1.97,1.8,1.85,94477,0.0,1.0
2012-04-02,1.8875,1.95,1.81,1.9,67542,1.8875,1.95,1.81,1.9,67542,0.0,1.0
2012-04-03,1.83,1.9,1.82,1.88,21152,1.83,1.9,1.82,1.88,21152,0.0,1.0
2012-04-04,1.8,1.888,1.8,1.8104,34552,1.8,1.888,1.8,1.8104,34552,0.0,1.0
2012-04-05,1.9,1.9,1.85,1.85,5216,1.9,1.9,1.85,1.85,5216,0.0,1.0
2012-04-09,1.78,1.9,1.75,1.85,19755,1.78,1.9,1.75,1.85,19755,0.0,1.0
2012-04-10,1.73,1.8,1.7,1.77,33366,1.73,1.8,1.7,1.77,33366,0.0,1.0
2012-04-11,1.73,1.8,1.7,1.7326,57161,1.73,1.8,1.7,1.7326,57161,0.0,1.0
2012-04-12,1.66,1.775,1.64,1.75,95264,1.66,1.775,1.64,1.75,95264,0.0,1.0
2012-04-13,1.67,1.69,1.6,1.67,13274,1.67,1.69,1.6,1.67,13274,0.0,1.0
2012-04-16,1.62,1.68,1.61,1.66,20208,1.62,1.68,1.61,1.66,20208,0.0,1.0
2012-04-17,1.83,2.0,1.76,1.85,2297157,1.83,2.0,1.76,1.85,2297157,0.0,1.0
2012-04-18,1.76,1.8575,1.67,1.76,273840,1.76,1.8575,1.67,1.76,273840,0.0,1.0
2012-04-19,1.7,1.76,1.62,1.68,131754,1.7,1.76,1.62,1.68,131754,0.0,1.0
2012-04-20,1.8,1.89,1.7,1.7,211261,1.8,1.89,1.7,1.7,211261,0.0,1.0
2012-04-23,1.76,1.85,1.68,1.81,46392,1.76,1.85,1.68,1.81,46392,0.0,1.0
2012-04-24,1.83,1.85,1.72,1.72,53142,1.83,1.85,1.72,1.72,53142,0.0,1.0
2012-04-25,1.88,1.88,1.78,1.86,84462,1.88,1.88,1.78,1.86,84462,0.0,1.0
2012-04-26,2.06,2.14,1.85,1.9399,228968,2.06,2.14,1.85,1.9399,228968,0.0,1.0
2012-04-27,2.08,2.08,1.94,2.06,82631,2.08,2.08,1.94,2.06,82631,0.0,1.0
2012-04-30,2.14,2.2,1.975,2.1,107267,2.14,2.2,1.975,2.1,107267,0.0,1.0
2012-05-01,2.09,2.29,2.04,2.14,135555,2.09,2.29,2.04,2.14,135555,0.0,1.0
2012-05-02,2.05,2.15,2.02,2.09,10268,2.05,2.15,2.02,2.09,10268,0.0,1.0
2012-05-03,2.059,2.105,1.95,2.008,55498,2.059,2.105,1.95,2.008,55498,0.0,1.0
2012-05-04,2.01,2.0101,1.96,2.0101,29220,2.01,2.0101,1.96,2.0101,29220,0.0,1.0
2012-05-07,2.0794,2.0794,1.97,1.97,3818,2.0794,2.0794,1.97,1.97,3818,0.0,1.0
2012-05-08,2.01,2.1,1.93,2.1,49634,2.01,2.1,1.93,2.1,49634,0.0,1.0
2012-05-09,1.83,1.95,1.75,1.95,121782,1.83,1.95,1.75,1.95,121782,0.0,1.0
2012-05-10,1.81,1.9,1.8,1.84,59735,1.81,1.9,1.8,1.84,59735,0.0,1.0
2012-05-11,1.87,1.9,1.75,1.75,33349,1.87,1.9,1.75,1.75,33349,0.0,1.0
2012-05-14,1.88,2.0,1.8201,1.87,103012,1.88,2.0,1.8201,1.87,103012,0.0,1.0
2012-05-15,1.99,1.99,1.84,1.9189,29968,1.99,1.99,1.84,1.9189,29968,0.0,1.0
2012-05-16,1.81,1.99,1.68,1.99,183176,1.81,1.99,1.68,1.99,183176,0.0,1.0
2012-05-17,1.7,1.81,1.6908,1.7699,46770,1.7,1.81,1.6908,1.7699,46770,0.0,1.0
2012-05-18,1.8,1.85,1.64,1.65,57825,1.8,1.85,1.64,1.65,57825,0.0,1.0
2012-05-21,1.83,1.89,1.72,1.88,33986,1.83,1.89,1.72,1.88,33986,0.0,1.0
2012-05-22,1.85,1.8786,1.7,1.81,19222,1.85,1.8786,1.7,1.81,19222,0.0,1.0
2012-05-23,1.86,1.86,1.73,1.7624,20344,1.86,1.86,1.73,1.7624,20344,0.0,1.0
2012-05-24,1.85,1.85,1.73,1.73,5215,1.85,1.85,1.73,1.73,5215,0.0,1.0
2012-05-25,1.8,1.82,1.7936,1.82,5400,1.8,1.82,1.7936,1.82,5400,0.0,1.0
2012-05-29,1.87,1.89,1.74,1.7536,39359,1.87,1.89,1.74,1.7536,39359,0.0,1.0
2012-05-30,1.87,1.87,1.87,1.87,0,1.87,1.87,1.87,1.87,0,0.0,1.0
2012-05-31,1.83,1.89,1.83,1.84,17972,1.83,1.89,1.83,1.84,17972,0.0,1.0
2012-06-01,1.76,1.8554,1.76,1.81,21756,1.76,1.8554,1.76,1.81,21756,0.0,1.0
2012-06-04,1.76,1.85,1.73,1.7877,9032,1.76,1.85,1.73,1.7877,9032,0.0,1.0
2012-06-05,1.8101,1.98,1.8,1.88,26874,1.8101,1.98,1.8,1.88,26874,0.0,1.0
2012-06-06,2.0,2.0299,1.75,1.89,78178,2.0,2.0299,1.75,1.89,78178,0.0,1.0
2012-06-07,2.01,2.21,2.0,2.1,113019,2.01,2.21,2.0,2.1,113019,0.0,1.0
2012-06-08,2.14,2.153,2.035,2.14,54576,2.14,2.153,2.035,2.14,54576,0.0,1.0
2012-06-11,2.09,2.16,2.0668,2.16,26957,2.09,2.16,2.0668,2.16,26957,0.0,1.0
2012-06-12,2.09,2.12,2.0,2.03,33500,2.09,2.12,2.0,2.03,33500,0.0,1.0
2012-06-13,1.95,2.09,1.9,2.09,47580,1.95,2.09,1.9,2.09,47580,0.0,1.0
2012-06-14,2.02,2.05,1.96,1.96,12839,2.02,2.05,1.96,1.96,12839,0.0,1.0
2012-06-15,1.94,2.05,1.86,2.04,19258,1.94,2.05,1.86,2.04,19258,0.0,1.0
2012-06-18,1.91,1.96,1.9,1.96,7150,1.91,1.96,1.9,1.96,7150,0.0,1.0
2012-06-19,1.88,1.9482,1.761,1.9001,21507,1.88,1.9482,1.761,1.9001,21507,0.0,1.0
2012-06-20,1.9,1.91,1.84,1.8982,6300,1.9,1.91,1.84,1.8982,6300,0.0,1.0
2012-06-21,1.9,1.91,1.85,1.91,48468,1.9,1.91,1.85,1.91,48468,0.0,1.0
2012-06-22,1.8411,1.9,1.81,1.9,23274,1.8411,1.9,1.81,1.9,23274,0.0,1.0
2012-06-25,1.91,1.91,1.86,1.898,6787,1.91,1.91,1.86,1.898,6787,0.0,1.0
2012-06-26,1.86,1.9,1.81,1.9,44209,1.86,1.9,1.81,1.9,44209,0.0,1.0
2012-06-27,1.8865,1.89,1.82,1.8351,6800,1.8865,1.89,1.82,1.8351,6800,0.0,1.0
2012-06-28,1.8,1.8699,1.8,1.865,19867,1.8,1.8699,1.8,1.865,19867,0.0,1.0
2012-06-29,1.94,1.94,1.85,1.85,21656,1.94,1.94,1.85,1.85,21656,0.0,1.0
2012-07-02,1.91,1.94,1.8301,1.94,14200,1.91,1.94,1.8301,1.94,14200,0.0,1.0
2012-07-03,1.854,1.91,1.85,1.9,24600,1.854,1.91,1.85,1.9,24600,0.0,1.0
2012-07-05,1.81,1.96,1.81,1.89,48980,1.81,1.96,1.81,1.89,48980,0.0,1.0
2012-07-06,1.91,1.95,1.81,1.81,21068,1.91,1.95,1.81,1.81,21068,0.0,1.0
2012-07-09,1.93,1.95,1.81,1.82,16890,1.93,1.95,1.81,1.82,16890,0.0,1.0
2012-07-10,1.85,1.9399,1.81,1.8985,28725,1.85,1.9399,1.81,1.8985,28725,0.0,1.0
2012-07-11,1.9,1.9011,1.8421,1.9,25244,1.9,1.9011,1.8421,1.9,25244,0.0,1.0
2012-07-12,1.95,1.95,1.83,1.8309,17555,1.95,1.95,1.83,1.8309,17555,0.0,1.0
2012-07-13,1.95,2.0,1.87,1.9,19896,1.95,2.0,1.87,1.9,19896,0.0,1.0
2012-07-16,1.87,2.0,1.8409,2.0,22075,1.87,2.0,1.8409,2.0,22075,0.0,1.0
2012-07-17,1.85,1.9995,1.84,1.91,25542,1.85,1.9995,1.84,1.91,25542,0.0,1.0
2012-07-18,1.88,2.0,1.85,1.89,17796,1.88,2.0,1.85,1.89,17796,0.0,1.0
2012-07-19,1.86,1.9,1.85,1.89,7364,1.86,1.9,1.85,1.89,7364,0.0,1.0
2012-07-20,1.87,1.94,1.83,1.84,16161,1.87,1.94,1.83,1.84,16161,0.0,1.0
2012-07-23,1.78,1.8701,1.76,1.84,49571,1.78,1.8701,1.76,1.84,49571,0.0,1.0
2012-07-24,1.74,1.86,1.7,1.86,95822,1.74,1.86,1.7,1.86,95822,0.0,1.0
2012-07-25,1.77,1.98,1.77,1.9,68832,1.77,1.98,1.77,1.9,68832,0.0,1.0
2012-07-26,1.76,1.84,1.75,1.7806,61879,1.76,1.84,1.75,1.7806,61879,0.0,1.0
2012-07-27,1.67,1.76,1.64,1.75,123688,1.67,1.76,1.64,1.75,123688,0.0,1.0
2012-07-30,1.67,1.739,1.65,1.67,34833,1.67,1.739,1.65,1.67,34833,0.0,1.0
2012-07-31,1.72,1.76,1.69,1.69,17926,1.72,1.76,1.69,1.69,17926,0.0,1.0
2012-08-01,1.67,1.76,1.67,1.76,21873,1.67,1.76,1.67,1.76,21873,0.0,1.0
2012-08-02,1.65,1.71,1.65,1.67,36039,1.65,1.71,1.65,1.67,36039,0.0,1.0
2012-08-03,1.65,1.71,1.6,1.67,17305,1.65,1.71,1.6,1.67,17305,0.0,1.0
2012-08-06,1.66,1.6884,1.65,1.65,6526,1.66,1.6884,1.65,1.65,6526,0.0,1.0
2012-08-07,1.7,1.76,1.66,1.7,47469,1.7,1.76,1.66,1.7,47469,0.0,1.0
2012-08-08,1.65,1.7799,1.61,1.66,59058,1.65,1.7799,1.61,1.66,59058,0.0,1.0
2012-08-09,1.66,1.699,1.63,1.69,5624,1.66,1.699,1.63,1.69,5624,0.0,1.0
2012-08-10,1.69,1.71,1.61,1.65,19256,1.69,1.71,1.61,1.65,19256,0.0,1.0
2012-08-13,1.7,1.73,1.63,1.65,20102,1.7,1.73,1.63,1.65,20102,0.0,1.0
2012-08-14,1.7,1.71,1.675,1.7089,25900,1.7,1.71,1.675,1.7089,25900,0.0,1.0
2012-08-15,1.71,1.77,1.62,1.62,10638,1.71,1.77,1.62,1.62,10638,0.0,1.0
2012-08-16,1.78,1.84,1.66,1.74,41756,1.78,1.84,1.66,1.74,41756,0.0,1.0
2012-08-17,1.92,1.92,1.81,1.85,104425,1.92,1.92,1.81,1.85,104425,0.0,1.0
2012-08-20,2.0,2.1,1.94,1.94,48214,2.0,2.1,1.94,1.94,48214,0.0,1.0
2012-08-21,2.0489,2.14,1.9402,2.02,76269,2.0489,2.14,1.9402,2.02,76269,0.0,1.0
2012-08-22,1.94,2.1,1.94,2.1,19269,1.94,2.1,1.94,2.1,19269,0.0,1.0
2012-08-23,1.99,1.99,1.9499,1.95,31586,1.99,1.99,1.9499,1.95,31586,0.0,1.0
2012-08-24,1.93,1.99,1.91,1.92,7634,1.93,1.99,1.91,1.92,7634,0.0,1.0
2012-08-27,1.94,1.96,1.9,1.9,21368,1.94,1.96,1.9,1.9,21368,0.0,1.0
2012-08-28,2.07,2.08,1.94,1.94,25857,2.07,2.08,1.94,1.94,25857,0.0,1.0
2012-08-29,2.1,2.1492,1.978,2.09,20242,2.1,2.1492,1.978,2.09,20242,0.0,1.0
2012-08-30,1.89,2.2,1.89,2.2,71410,1.89,2.2,1.89,2.2,71410,0.0,1.0
2012-08-31,1.83,1.95,1.74,1.95,143723,1.83,1.95,1.74,1.95,143723,0.0,1.0
2012-09-04,1.75,1.8672,1.7417,1.8001,30050,1.75,1.8672,1.7417,1.8001,30050,0.0,1.0
2012-09-05,1.85,1.88,1.7672,1.7988,17800,1.85,1.88,1.7672,1.7988,17800,0.0,1.0
2012-09-06,1.77,1.87,1.75,1.87,6020,1.77,1.87,1.75,1.87,6020,0.0,1.0
2012-09-07,1.82,1.82,1.74,1.7799,12259,1.82,1.82,1.74,1.7799,12259,0.0,1.0
2012-09-10,1.79,1.8301,1.7899,1.82,61226,1.79,1.8301,1.7899,1.82,61226,0.0,1.0
2012-09-11,1.75,1.7998,1.71,1.78,24898,1.75,1.7998,1.71,1.78,24898,0.0,1.0
2012-09-12,1.73,1.76,1.7,1.75,21935,1.73,1.76,1.7,1.75,21935,0.0,1.0
2012-09-13,1.8,1.8,1.7001,1.7001,21398,1.8,1.8,1.7001,1.7001,21398,0.0,1.0
2012-09-14,1.71,1.8,1.71,1.7514,30360,1.71,1.8,1.71,1.7514,30360,0.0,1.0
2012-09-17,1.64,1.71,1.64,1.71,96511,1.64,1.71,1.64,1.71,96511,0.0,1.0
2012-09-18,1.76,1.77,1.66,1.66,25690,1.76,1.77,1.66,1.66,25690,0.0,1.0
2012-09-19,1.65,1.76,1.65,1.76,71787,1.65,1.76,1.65,1.76,71787,0.0,1.0
2012-09-20,1.67,1.71,1.63,1.63,7800,1.67,1.71,1.63,1.63,7800,0.0,1.0
2012-09-21,1.65,1.73,1.63,1.65,76949,1.65,1.73,1.63,1.65,76949,0.0,1.0
2012-09-24,1.7,1.7194,1.6466,1.65,42574,1.7,1.7194,1.6466,1.65,42574,0.0,1.0
2012-09-25,1.72,1.7403,1.71,1.72,24288,1.72,1.7403,1.71,1.72,24288,0.0,1.0
2012-09-26,1.73,1.74,1.7,1.7,2474,1.73,1.74,1.7,1.7,2474,0.0,1.0
2012-09-27,1.69,1.74,1.674,1.6812,9512,1.69,1.74,1.674,1.6812,9512,0.0,1.0
2012-09-28,1.71,1.73,1.7044,1.73,4175,1.71,1.73,1.7044,1.73,4175,0.0,1.0
2012-10-01,1.72,1.73,1.6796,1.71,11580,1.72,1.73,1.6796,1.71,11580,0.0,1.0
2012-10-02,1.89,1.92,1.7,1.7,205184,1.89,1.92,1.7,1.7,205184,0.0,1.0
2012-10-03,1.95,1.99,1.9,1.92,51920,1.95,1.99,1.9,1.92,51920,0.0,1.0
2012-10-04,1.9,1.9,1.84,1.84,10660,1.9,1.9,1.84,1.84,10660,0.0,1.0
2012-10-05,1.82,1.93,1.77,1.77,12200,1.82,1.93,1.77,1.77,12200,0.0,1.0
2012-10-08,1.9,1.9,1.77,1.77,65103,1.9,1.9,1.77,1.77,65103,0.0,1.0
2012-10-09,1.8501,1.9,1.85,1.9,4850,1.8501,1.9,1.85,1.9,4850,0.0,1.0
2012-10-10,1.81,1.8716,1.76,1.87,67467,1.81,1.8716,1.76,1.87,67467,0.0,1.0
2012-10-11,1.76,1.82,1.76,1.79,11440,1.76,1.82,1.76,1.79,11440,0.0,1.0
2012-10-12,1.76,1.8,1.75,1.792,40830,1.76,1.8,1.75,1.792,40830,0.0,1.0
2012-10-15,1.72,1.7999,1.65,1.74,27820,1.72,1.7999,1.65,1.74,27820,0.0,1.0
2012-10-16,1.73,1.88,1.72,1.72,28778,1.73,1.88,1.72,1.72,28778,0.0,1.0
2012-10-17,1.76,1.85,1.7318,1.8,6750,1.76,1.85,1.7318,1.8,6750,0.0,1.0
2012-10-18,1.8299,1.839,1.73,1.76,19200,1.8299,1.839,1.73,1.76,19200,0.0,1.0
2012-10-19,1.79,1.839,1.75,1.79,12570,1.79,1.839,1.75,1.79,12570,0.0,1.0
2012-10-22,1.76,1.8,1.7,1.7,24712,1.76,1.8,1.7,1.7,24712,0.0,1.0
2012-10-23,1.72,1.8,1.72,1.7201,6421,1.72,1.8,1.72,1.7201,6421,0.0,1.0
2012-10-24,1.7428,1.7501,1.72,1.7501,5305,1.7428,1.7501,1.72,1.7501,5305,0.0,1.0
2012-10-25,1.83,1.84,1.7608,1.78,12594,1.83,1.84,1.7608,1.78,12594,0.0,1.0
2012-10-26,1.8,1.84,1.78,1.8,6700,1.8,1.84,1.78,1.8,6700,0.0,1.0
2012-10-31,1.78,1.8054,1.67,1.79,25794,1.78,1.8054,1.67,1.79,25794,0.0,1.0
2012-11-01,1.72,1.74,1.72,1.74,7795,1.72,1.74,1.72,1.74,7795,0.0,1.0
2012-11-02,1.76,1.76,1.72,1.72,5897,1.76,1.76,1.72,1.72,5897,0.0,1.0
2012-11-05,1.732,1.75,1.732,1.75,519,1.732,1.75,1.732,1.75,519,0.0,1.0
2012-11-06,1.7999,1.82,1.72,1.72,15914,1.7999,1.82,1.72,1.72,15914,0.0,1.0
2012-11-07,1.7999,1.84,1.73,1.73,7825,1.7999,1.84,1.73,1.73,7825,0.0,1.0
2012-11-08,1.8199,1.86,1.77,1.77,11981,1.8199,1.86,1.77,1.77,11981,0.0,1.0
2012-11-09,1.8399,1.8399,1.7499,1.8,32986,1.8399,1.8399,1.7499,1.8,32986,0.0,1.0
2012-11-12,1.77,1.83,1.73,1.83,20972,1.77,1.83,1.73,1.83,20972,0.0,1.0
2012-11-13,1.78,1.8499,1.74,1.79,6200,1.78,1.8499,1.74,1.79,6200,0.0,1.0
2012-11-14,1.7678,1.7901,1.67,1.79,46323,1.7678,1.7901,1.67,1.79,46323,0.0,1.0
2012-11-15,1.7699,1.77,1.67,1.72,13962,1.7699,1.77,1.67,1.72,13962,0.0,1.0
2012-11-16,1.72,1.87,1.68,1.73,47255,1.72,1.87,1.68,1.73,47255,0.0,1.0
2012-11-19,1.7328,1.8,1.72,1.7501,48485,1.7328,1.8,1.72,1.7501,48485,0.0,1.0
2012-11-20,1.73,1.78,1.71,1.78,31871,1.73,1.78,1.71,1.78,31871,0.0,1.0
2012-11-21,1.7,1.75,1.69,1.72,57412,1.7,1.75,1.69,1.72,57412,0.0,1.0
2012-11-23,1.68,1.72,1.67,1.72,9174,1.68,1.72,1.67,1.72,9174,0.0,1.0
2012-11-26,1.66,1.73,1.65,1.7,46500,1.66,1.73,1.65,1.7,46500,0.0,1.0
2012-11-27,1.64,1.7,1.64,1.65,26400,1.64,1.7,1.64,1.65,26400,0.0,1.0
2012-11-28,1.65,1.7,1.6497,1.7,22546,1.65,1.7,1.6497,1.7,22546,0.0,1.0
2012-11-29,1.64,1.7,1.64,1.6801,27140,1.64,1.7,1.64,1.6801,27140,0.0,1.0
2012-11-30,1.64,1.65,1.64,1.64,5732,1.64,1.65,1.64,1.64,5732,0.0,1.0
2012-12-03,1.69,1.69,1.62,1.64,19180,1.69,1.69,1.62,1.64,19180,0.0,1.0
2012-12-04,1.66,1.69,1.6,1.6377,40295,1.66,1.69,1.6,1.6377,40295,0.0,1.0
2012-12-05,1.55,1.68,1.52,1.61,127080,1.55,1.68,1.52,1.61,127080,0.0,1.0
2012-12-06,1.5799,1.6,1.48,1.57,21006,1.5799,1.6,1.48,1.57,21006,0.0,1.0
2012-12-07,1.51,1.5601,1.5001,1.55,27994,1.51,1.5601,1.5001,1.55,27994,0.0,1.0
2012-12-10,1.49,1.5,1.4302,1.49,22320,1.49,1.5,1.4302,1.49,22320,0.0,1.0
2012-12-11,1.55,1.55,1.5,1.5399,13012,1.55,1.55,1.5,1.5399,13012,0.0,1.0
2012-12-12,1.54,1.6399,1.45,1.53,123950,1.54,1.6399,1.45,1.53,123950,0.0,1.0
2012-12-13,1.47,1.5799,1.44,1.51,79580,1.47,1.5799,1.44,1.51,79580,0.0,1.0
2012-12-14,1.5299,1.5299,1.45,1.47,45250,1.5299,1.5299,1.45,1.47,45250,0.0,1.0
2012-12-17,1.57,1.57,1.49,1.5,73287,1.57,1.57,1.49,1.5,73287,0.0,1.0
2012-12-18,1.5899,1.59,1.55,1.55,56312,1.5899,1.59,1.55,1.55,56312,0.0,1.0
2012-12-19,2.0,2.08,1.6,1.6,840401,2.0,2.08,1.6,1.6,840401,0.0,1.0
2012-12-20,1.99,2.1416,1.9,2.0,374745,1.99,2.1416,1.9,2.0,374745,0.0,1.0
2012-12-21,1.96,2.01,1.9,2.0,67090,1.96,2.01,1.9,2.0,67090,0.0,1.0
2012-12-24,2.15,2.29,1.9499,1.99,268576,2.15,2.29,1.9499,1.99,268576,0.0,1.0
2012-12-26,2.23,2.35,2.14,2.24,244122,2.23,2.35,2.14,2.24,244122,0.0,1.0
2012-12-27,2.1,2.34,2.0,2.34,153751,2.1,2.34,2.0,2.34,153751,0.0,1.0
2012-12-28,2.02,2.1712,1.91,2.12,125938,2.02,2.1712,1.91,2.12,125938,0.0,1.0
2012-12-31,2.04,2.1204,1.94,2.05,64813,2.04,2.1204,1.94,2.05,64813,0.0,1.0
2013-01-02,2.1,2.13,1.98,2.13,117656,2.1,2.13,1.98,2.13,117656,0.0,1.0
2013-01-03,2.36,2.4,2.1,2.13,649057,2.36,2.4,2.1,2.13,649057,0.0,1.0
2013-01-04,2.61,2.74,2.36,2.4,503834,2.61,2.74,2.36,2.4,503834,0.0,1.0
2013-01-07,2.59,2.75,2.5,2.5,265700,2.59,2.75,2.5,2.5,265700,0.0,1.0
2013-01-08,2.5,2.68,2.4601,2.68,126287,2.5,2.68,2.4601,2.68,126287,0.0,1.0
2013-01-09,2.41,2.53,2.25,2.53,172559,2.41,2.53,2.25,2.53,172559,0.0,1.0
2013-01-10,2.69,2.72,2.36,2.37,205693,2.69,2.72,2.36,2.37,205693,0.0,1.0
2013-01-11,2.77,2.94,2.65,2.7,629324,2.77,2.94,2.65,2.7,629324,0.0,1.0
2013-01-14,2.84,2.9,2.75,2.81,152999,2.84,2.9,2.75,2.81,152999,0.0,1.0
2013-01-15,2.69,2.85,2.63,2.82,122951,2.69,2.85,2.63,2.82,122951,0.0,1.0
2013-01-16,2.69,2.72,2.62,2.71,77980,2.69,2.72,2.62,2.71,77980,0.0,1.0
2013-01-17,2.55,2.75,2.55,2.7001,60295,2.55,2.75,2.55,2.7001,60295,0.0,1.0
2013-01-18,2.7,2.83,2.59,2.59,86612,2.7,2.83,2.59,2.59,86612,0.0,1.0
2013-01-22,2.82,3.05,2.7,2.7,471810,2.82,3.05,2.7,2.7,471810,0.0,1.0
2013-01-23,2.82,2.92,2.77,2.9,173532,2.82,2.92,2.77,2.9,173532,0.0,1.0
2013-01-24,2.79,2.81,2.7,2.81,73164,2.79,2.81,2.7,2.81,73164,0.0,1.0
2013-01-25,2.68,2.85,2.67,2.7201,122076,2.68,2.85,2.67,2.7201,122076,0.0,1.0
2013-01-28,2.7482,2.7584,2.61,2.65,58800,2.7482,2.7584,2.61,2.65,58800,0.0,1.0
2013-01-29,2.82,2.82,2.62,2.75,59506,2.82,2.82,2.62,2.75,59506,0.0,1.0
2013-01-30,2.66,2.82,2.57,2.82,126498,2.66,2.82,2.57,2.82,126498,0.0,1.0
2013-01-31,2.58,2.64,2.4,2.56,284209,2.58,2.64,2.4,2.56,284209,0.0,1.0
2013-02-01,3.04,3.04,2.72,2.72,1490154,3.04,3.04,2.72,2.72,1490154,0.0,1.0
2013-02-04,3.38,3.462,3.0,3.0,864635,3.38,3.462,3.0,3.0,864635,0.0,1.0
2013-02-05,3.49,3.6,3.4,3.4,515057,3.49,3.6,3.4,3.4,515057,0.0,1.0
2013-02-06,3.35,3.49,3.2,3.49,209513,3.35,3.49,3.2,3.49,209513,0.0,1.0
2013-02-07,3.31,3.33,3.21,3.33,89064,3.31,3.33,3.21,3.33,89064,0.0,1.0
2013-02-08,3.45,3.65,3.35,3.35,305723,3.45,3.65,3.35,3.35,305723,0.0,1.0
2013-02-11,3.44,3.55,3.32,3.46,89292,3.44,3.55,3.32,3.46,89292,0.0,1.0
2013-02-12,3.29,3.4228,3.22,3.4,136241,3.29,3.4228,3.22,3.4,136241,0.0,1.0
2013-02-13,3.15,3.3,3.09,3.276,180217,3.15,3.3,3.09,3.276,180217,0.0,1.0
2013-02-14,3.1,3.15,3.04,3.15,121083,3.1,3.15,3.04,3.15,121083,0.0,1.0
2013-02-15,3.0799,3.1,3.0,3.05,150444,3.0799,3.1,3.0,3.05,150444,0.0,1.0
2013-02-19,2.96,3.08,2.96,3.07,149274,2.96,3.08,2.96,3.07,149274,0.0,1.0
2013-02-20,2.98,3.0702,2.81,2.92,217989,2.98,3.0702,2.81,2.92,217989,0.0,1.0
2013-02-21,2.89,2.9899,2.84,2.96,98801,2.89,2.9899,2.84,2.96,98801,0.0,1.0
2013-02-22,3.42,3.89,3.05,3.05,1915372,3.42,3.89,3.05,3.05,1915372,0.0,1.0
2013-02-25,4.09,4.14,3.17,3.6,2042370,4.09,4.14,3.17,3.6,2042370,0.0,1.0
2013-02-26,4.37,4.64,3.8501,4.2,1797846,4.37,4.64,3.8501,4.2,1797846,0.0,1.0
2013-02-27,4.24,4.55,4.15,4.4,449669,4.24,4.55,4.15,4.4,449669,0.0,1.0
2013-02-28,4.08,4.36,4.01,4.25,288719,4.08,4.36,4.01,4.25,288719,0.0,1.0
2013-03-01,4.12,4.2399,3.85,4.16,403111,4.12,4.2399,3.85,4.16,403111,0.0,1.0
2013-03-04,4.22,4.38,4.02,4.36,184846,4.22,4.38,4.02,4.36,184846,0.0,1.0
2013-03-05,4.28,4.6,4.22,4.4,742453,4.28,4.6,4.22,4.4,742453,0.0,1.0
2013-03-06,4.31,4.4099,4.21,4.28,162147,4.31,4.4099,4.21,4.28,162147,0.0,1.0
2013-03-07,4.65,4.94,4.45,4.7,1158121,4.65,4.94,4.45,4.7,1158121,0.0,1.0
2013-03-08,4.52,4.76,4.48,4.65,198792,4.52,4.76,4.48,4.65,198792,0.0,1.0
2013-03-11,4.45,4.5899,4.37,4.55,191343,4.45,4.5899,4.37,4.55,191343,0.0,1.0
2013-03-12,4.2,4.43,4.17,4.43,190148,4.2,4.43,4.17,4.43,190148,0.0,1.0
2013-03-13,4.3,4.3399,4.1,4.13,103712,4.3,4.3399,4.1,4.13,103712,0.0,1.0
2013-03-14,4.62,4.74,4.31,4.32,399660,4.62,4.74,4.31,4.32,399660,0.0,1.0
2013-03-15,4.55,4.69,4.465,4.66,162148,4.55,4.69,4.465,4.66,162148,0.0,1.0
2013-03-18,4.43,4.58,4.36,4.43,228390,4.43,4.58,4.36,4.43,228390,0.0,1.0
2013-03-19,4.29,4.47,4.23,4.47,151356,4.29,4.47,4.23,4.47,151356,0.0,1.0
2013-03-20,4.34,4.48,4.22,4.32,130232,4.34,4.48,4.22,4.32,130232,0.0,1.0
2013-03-21,4.21,4.34,4.12,4.34,146441,4.21,4.34,4.12,4.34,146441,0.0,1.0
2013-03-22,4.2,4.22,4.11,4.11,132374,4.2,4.22,4.11,4.11,132374,0.0,1.0
2013-03-25,4.17,4.21,4.11,4.2,107495,4.17,4.21,4.11,4.2,107495,0.0,1.0
2013-03-26,4.08,4.17,3.9806,4.17,240611,4.08,4.17,3.9806,4.17,240611,0.0,1.0
2013-03-27,4.02,4.16,4.014,4.014,68645,4.02,4.16,4.014,4.014,68645,0.0,1.0
2013-03-28,4.17,4.23,4.05,4.23,164390,4.17,4.23,4.05,4.23,164390,0.0,1.0
2013-04-01,4.12,4.15,3.96,4.14,206262,4.12,4.15,3.96,4.14,206262,0.0,1.0
2013-04-02,3.93,4.1531,3.84,4.12,352317,3.93,4.1531,3.84,4.12,352317,0.0,1.0
2013-04-03,3.64,3.919,3.6,3.9,364105,3.64,3.919,3.6,3.9,364105,0.0,1.0
2013-04-04,3.6,3.68,3.28,3.68,406391,3.6,3.68,3.28,3.68,406391,0.0,1.0
2013-04-05,3.7,3.7,3.6,3.62,94099,3.7,3.7,3.6,3.62,94099,0.0,1.0
2013-04-08,3.83,3.86,3.75,3.75,95849,3.83,3.86,3.75,3.75,95849,0.0,1.0
2013-04-09,3.84,4.05,3.75,3.83,141886,3.84,4.05,3.75,3.83,141886,0.0,1.0
2013-04-10,3.8,3.839,3.7299,3.8,35293,3.8,3.839,3.7299,3.8,35293,0.0,1.0
2013-04-11,3.82,3.89,3.81,3.82,60023,3.82,3.89,3.81,3.82,60023,0.0,1.0
2013-04-12,3.7,3.82,3.66,3.81,64670,3.7,3.82,3.66,3.81,64670,0.0,1.0
2013-04-15,3.56,3.66,3.44,3.66,120092,3.56,3.66,3.44,3.66,120092,0.0,1.0
2013-04-16,3.54,3.57,3.3101,3.46,109783,3.54,3.57,3.3101,3.46,109783,0.0,1.0
2013-04-17,3.33,3.57,3.28,3.47,115286,3.33,3.57,3.28,3.47,115286,0.0,1.0
2013-04-18,3.59,3.83,3.31,3.31,195897,3.59,3.83,3.31,3.31,195897,0.0,1.0
2013-04-19,3.53,3.6899,3.41,3.6899,39630,3.53,3.6899,3.41,3.6899,39630,0.0,1.0
2013-04-22,3.48,3.8,3.42,3.57,81378,3.48,3.8,3.42,3.57,81378,0.0,1.0
2013-04-23,3.51,3.5919,3.46,3.5119,18078,3.51,3.5919,3.46,3.5119,18078,0.0,1.0
2013-04-24,3.53,3.68,3.45,3.49,36498,3.53,3.68,3.45,3.49,36498,0.0,1.0
2013-04-25,3.53,3.6699,3.5,3.6699,33976,3.53,3.6699,3.5,3.6699,33976,0.0,1.0
2013-04-26,3.61,3.6699,3.4501,3.4501,17700,3.61,3.6699,3.4501,3.4501,17700,0.0,1.0
2013-04-29,3.62,3.7,3.53,3.65,38270,3.62,3.7,3.53,3.65,38270,0.0,1.0
2013-04-30,3.7999,3.95,3.55,3.65,201452,3.7999,3.95,3.55,3.65,201452,0.0,1.0
2013-05-01,3.78,3.9399,3.75,3.8,87028,3.78,3.9399,3.75,3.8,87028,0.0,1.0
2013-05-02,3.76,3.91,3.67,3.79,53656,3.76,3.91,3.67,3.79,53656,0.0,1.0
2013-05-03,3.88,3.93,3.8,3.82,116044,3.88,3.93,3.8,3.82,116044,0.0,1.0
2013-05-06,3.8,3.88,3.75,3.85,25360,3.8,3.88,3.75,3.85,25360,0.0,1.0
2013-05-07,3.67,3.7999,3.62,3.7501,51467,3.67,3.7999,3.62,3.7501,51467,0.0,1.0
2013-05-08,3.5964,3.74,3.55,3.55,56154,3.5964,3.74,3.55,3.55,56154,0.0,1.0
2013-05-09,3.54,3.62,3.54,3.56,45334,3.54,3.62,3.54,3.56,45334,0.0,1.0
2013-05-10,3.65,3.6799,3.55,3.55,35595,3.65,3.6799,3.55,3.55,35595,0.0,1.0
2013-05-13,3.61,3.65,3.55,3.57,60495,3.61,3.65,3.55,3.57,60495,0.0,1.0
2013-05-14,3.69,3.79,3.5801,3.65,46622,3.69,3.79,3.5801,3.65,46622,0.0,1.0
2013-05-15,3.74,3.74,3.6,3.65,50077,3.74,3.74,3.6,3.65,50077,0.0,1.0
2013-05-16,3.77,4.19,3.56,3.79,129824,3.77,4.19,3.56,3.79,129824,0.0,1.0
2013-05-17,4.18,4.18,3.81,3.8501,259813,4.18,4.18,3.81,3.8501,259813,0.0,1.0
2013-05-20,4.44,4.48,4.271,4.3,234806,4.44,4.48,4.271,4.3,234806,0.0,1.0
2013-05-21,4.06,4.1,4.02,4.09,409442,4.06,4.1,4.02,4.09,409442,0.0,1.0
2013-05-22,3.9,4.09,3.8631,4.09,248446,3.9,4.09,3.8631,4.09,248446,0.0,1.0
2013-05-23,3.7,3.85,3.5,3.81,191362,3.7,3.85,3.5,3.81,191362,0.0,1.0
2013-05-24,3.7499,3.9,3.51,3.51,65739,3.7499,3.9,3.51,3.51,65739,0.0,1.0
2013-05-28,3.96,3.97,3.76,3.83,190820,3.96,3.97,3.76,3.83,190820,0.0,1.0
2013-05-29,3.8799,3.964,3.78,3.96,96913,3.8799,3.964,3.78,3.96,96913,0.0,1.0
2013-05-30,3.81,3.95,3.762,3.9,65448,3.81,3.95,3.762,3.9,65448,0.0,1.0
2013-05-31,3.86,3.9,3.7301,3.9,102092,3.86,3.9,3.7301,3.9,102092,0.0,1.0
2013-06-03,3.81,3.9,3.8,3.9,68292,3.81,3.9,3.8,3.9,68292,0.0,1.0
2013-06-04,3.82,3.89,3.8,3.8899,63205,3.82,3.89,3.8,3.8899,63205,0.0,1.0
2013-06-05,3.68,3.85,3.61,3.82,84476,3.68,3.85,3.61,3.82,84476,0.0,1.0
2013-06-06,3.7,3.84,3.651,3.73,25792,3.7,3.84,3.651,3.73,25792,0.0,1.0
2013-06-07,3.67,3.7799,3.65,3.66,43028,3.67,3.7799,3.65,3.66,43028,0.0,1.0
2013-06-10,3.7,3.8176,3.6701,3.8176,36496,3.7,3.8176,3.6701,3.8176,36496,0.0,1.0
2013-06-11,3.6632,3.7,3.6499,3.672,36327,3.6632,3.7,3.6499,3.672,36327,0.0,1.0
2013-06-12,3.61,3.79,3.6,3.79,18154,3.61,3.79,3.6,3.79,18154,0.0,1.0
2013-06-13,3.675,3.6776,3.6,3.6499,20291,3.675,3.6776,3.6,3.6499,20291,0.0,1.0
2013-06-14,3.15,3.84,3.01,3.84,911583,3.15,3.84,3.01,3.84,911583,0.0,1.0
2013-06-17,2.68,3.196,2.63,3.15,896020,2.68,3.196,2.63,3.15,896020,0.0,1.0
2013-06-18,2.89,2.95,2.7,2.84,360290,2.89,2.95,2.7,2.84,360290,0.0,1.0
2013-06-19,2.83,2.91,2.8,2.9,98040,2.83,2.91,2.8,2.9,98040,0.0,1.0
2013-06-20,2.7,2.86,2.64,2.79,130528,2.7,2.86,2.64,2.79,130528,0.0,1.0
2013-06-21,2.76,2.839,2.7,2.71,79387,2.76,2.839,2.7,2.71,79387,0.0,1.0
2013-06-24,2.72,2.7899,2.65,2.76,78095,2.72,2.7899,2.65,2.76,78095,0.0,1.0
2013-06-25,2.69,2.83,2.65,2.756,64258,2.69,2.83,2.65,2.756,64258,0.0,1.0
2013-06-26,2.68,2.7799,2.65,2.7799,31180,2.68,2.7799,2.65,2.7799,31180,0.0,1.0
2013-06-27,2.73,2.75,2.66,2.66,24978,2.73,2.75,2.66,2.66,24978,0.0,1.0
2013-06-28,2.72,2.75,2.7,2.72,18297,2.72,2.75,2.7,2.72,18297,0.0,1.0
2013-07-01,2.7199,2.7699,2.7,2.72,34604,2.7199,2.7699,2.7,2.72,34604,0.0,1.0
2013-07-02,2.77,2.82,2.71,2.74,57639,2.77,2.82,2.71,2.74,57639,0.0,1.0
2013-07-03,2.74,2.79,2.7001,2.79,8840,2.74,2.79,2.7001,2.79,8840,0.0,1.0
2013-07-05,2.78,2.79,2.7,2.79,87838,2.78,2.79,2.7,2.79,87838,0.0,1.0
2013-07-08,2.81,2.8475,2.75,2.83,75178,2.81,2.8475,2.75,2.83,75178,0.0,1.0
2013-07-09,2.73,2.8799,2.72,2.8799,61832,2.73,2.8799,2.72,2.8799,61832,0.0,1.0
2013-07-10,2.75,2.79,2.7,2.73,67373,2.75,2.79,2.7,2.73,67373,0.0,1.0
2013-07-11,2.75,2.8,2.7,2.8,46538,2.75,2.8,2.7,2.8,46538,0.0,1.0
2013-07-12,2.7,2.8,2.7,2.71,33050,2.7,2.8,2.7,2.71,33050,0.0,1.0
2013-07-15,2.71,2.79,2.62,2.7,30342,2.71,2.79,2.62,2.7,30342,0.0,1.0
2013-07-16,2.65,2.71,2.64,2.69,54980,2.65,2.71,2.64,2.69,54980,0.0,1.0
2013-07-17,2.67,2.7182,2.55,2.64,25264,2.67,2.7182,2.55,2.64,25264,0.0,1.0
2013-07-18,2.6399,2.725,2.5501,2.63,29549,2.6399,2.725,2.5501,2.63,29549,0.0,1.0
2013-07-19,2.62,2.62,2.51,2.55,45367,2.62,2.62,2.51,2.55,45367,0.0,1.0
2013-07-22,2.52,2.6,2.51,2.6,73012,2.52,2.6,2.51,2.6,73012,0.0,1.0
2013-07-23,2.55,2.589,2.5,2.51,61281,2.55,2.589,2.5,2.51,61281,0.0,1.0
2013-07-24,2.51,2.57,2.49,2.57,22620,2.51,2.57,2.49,2.57,22620,0.0,1.0
2013-07-25,2.61,2.64,2.48,2.49,50268,2.61,2.64,2.48,2.49,50268,0.0,1.0
2013-07-26,2.81,2.8355,2.6002,2.6002,57874,2.81,2.8355,2.6002,2.6002,57874,0.0,1.0
2013-07-29,2.84,2.96,2.7201,2.83,51101,2.84,2.96,2.7201,2.83,51101,0.0,1.0
2013-07-30,2.7425,2.9181,2.66,2.8,48581,2.7425,2.9181,2.66,2.8,48581,0.0,1.0
2013-07-31,2.66,2.75,2.601,2.75,23840,2.66,2.75,2.601,2.75,23840,0.0,1.0
2013-08-01,2.7365,2.83,2.64,2.735,24426,2.7365,2.83,2.64,2.735,24426,0.0,1.0
2013-08-02,2.6498,2.7,2.56,2.66,41182,2.6498,2.7,2.56,2.66,41182,0.0,1.0
2013-08-05,2.61,2.73,2.6,2.68,43250,2.61,2.73,2.6,2.68,43250,0.0,1.0
2013-08-06,2.65,2.8,2.58,2.64,22636,2.65,2.8,2.58,2.64,22636,0.0,1.0
2013-08-07,2.65,2.73,2.55,2.7265,80335,2.65,2.73,2.55,2.7265,80335,0.0,1.0
2013-08-08,2.63,2.71,2.63,2.65,32500,2.63,2.71,2.63,2.65,32500,0.0,1.0
2013-08-09,2.54,2.662,2.51,2.53,170158,2.54,2.662,2.51,2.53,170158,0.0,1.0
2013-08-12,2.64,2.75,2.51,2.51,35624,2.64,2.75,2.51,2.51,35624,0.0,1.0
2013-08-13,2.61,2.735,2.6,2.69,25220,2.61,2.735,2.6,2.69,25220,0.0,1.0
2013-08-14,2.591,2.6775,2.55,2.6775,42322,2.591,2.6775,2.55,2.6775,42322,0.0,1.0
2013-08-15,2.5299,2.6594,2.5,2.6,49009,2.5299,2.6594,2.5,2.6,49009,0.0,1.0
2013-08-16,2.5448,2.5448,2.5,2.54,43863,2.5448,2.5448,2.5,2.54,43863,0.0,1.0
2013-08-19,2.496,2.5747,2.48,2.53,41491,2.496,2.5747,2.48,2.53,41491,0.0,1.0
2013-08-20,2.4599,2.5,2.38,2.5,69000,2.4599,2.5,2.38,2.5,69000,0.0,1.0
2013-08-21,2.5325,2.58,2.4065,2.42,31298,2.5325,2.58,2.4065,2.42,31298,0.0,1.0
2013-08-22,2.6,2.6,2.414,2.516,6966,2.6,2.6,2.414,2.516,6966,0.0,1.0
2013-08-23,2.63,2.65,2.42,2.42,56335,2.63,2.65,2.42,2.42,56335,0.0,1.0
2013-08-26,2.68,2.7,2.56,2.61,42722,2.68,2.7,2.56,2.61,42722,0.0,1.0
2013-08-27,2.6025,2.68,2.53,2.65,51165,2.6025,2.68,2.53,2.65,51165,0.0,1.0
2013-08-28,2.42,2.5901,2.4,2.5901,122951,2.42,2.5901,2.4,2.5901,122951,0.0,1.0
2013-08-29,2.49,2.5885,2.38,2.38,89526,2.49,2.5885,2.38,2.38,89526,0.0,1.0
2013-08-30,2.4847,2.56,2.41,2.45,37120,2.4847,2.56,2.41,2.45,37120,0.0,1.0
2013-09-03,2.45,2.63,2.42,2.49,29781,2.45,2.63,2.42,2.49,29781,0.0,1.0
2013-09-04,2.4725,2.5519,2.4201,2.48,5250,2.4725,2.5519,2.4201,2.48,5250,0.0,1.0
2013-09-05,2.47,2.5595,2.45,2.5,67890,2.47,2.5595,2.45,2.5,67890,0.0,1.0
2013-09-06,2.5,2.6095,2.45,2.6095,85774,2.5,2.6095,2.45,2.6095,85774,0.0,1.0
2013-09-09,2.64,2.705,2.499,2.705,46320,2.64,2.705,2.499,2.705,46320,0.0,1.0
2013-09-10,2.57,2.6795,2.53,2.678,38733,2.57,2.6795,2.53,2.678,38733,0.0,1.0
2013-09-11,2.49,2.647,2.45,2.647,73682,2.49,2.647,2.45,2.647,73682,0.0,1.0
2013-09-12,2.47,2.5099,2.46,2.5025,29587,2.47,2.5099,2.46,2.5025,29587,0.0,1.0
2013-09-13,2.46,2.5696,2.46,2.4601,39514,2.46,2.5696,2.46,2.4601,39514,0.0,1.0
2013-09-16,2.46,2.6,2.46,2.48,20765,2.46,2.6,2.46,2.48,20765,0.0,1.0
2013-09-17,2.55,2.62,2.5,2.545,42762,2.55,2.62,2.5,2.545,42762,0.0,1.0
2013-09-18,2.57,2.65,2.5276,2.6205,11520,2.57,2.65,2.5276,2.6205,11520,0.0,1.0
2013-09-19,2.55,2.6205,2.5,2.52,41683,2.55,2.6205,2.5,2.52,41683,0.0,1.0
2013-09-20,2.52,2.594,2.5,2.53,40594,2.52,2.594,2.5,2.53,40594,0.0,1.0
2013-09-23,2.43,2.5095,2.42,2.49,82602,2.43,2.5095,2.42,2.49,82602,0.0,1.0
2013-09-24,2.44,2.4949,2.4,2.41,32931,2.44,2.4949,2.4,2.41,32931,0.0,1.0
2013-09-25,2.46,2.5,2.4201,2.4865,15497,2.46,2.5,2.4201,2.4865,15497,0.0,1.0
2013-09-26,2.55,2.59,2.45,2.45,53354,2.55,2.59,2.45,2.45,53354,0.0,1.0
2013-09-27,2.54,2.57,2.5,2.53,23212,2.54,2.57,2.5,2.53,23212,0.0,1.0
2013-09-30,2.53,2.56,2.51,2.54,8174,2.53,2.56,2.51,2.54,8174,0.0,1.0
2013-10-01,2.51,2.58,2.5,2.55,39514,2.51,2.58,2.5,2.55,39514,0.0,1.0
2013-10-02,2.8,2.85,2.5,2.53,269773,2.8,2.85,2.5,2.53,269773,0.0,1.0
2013-10-03,3.42,3.48,2.83,2.85,1260084,3.42,3.48,2.83,2.85,1260084,0.0,1.0
2013-10-04,3.15,3.38,3.08,3.38,312475,3.15,3.38,3.08,3.38,312475,0.0,1.0
2013-10-07,2.98,3.33,2.9,3.16,157747,2.98,3.33,2.9,3.16,157747,0.0,1.0
2013-10-08,2.83,2.9595,2.65,2.95,233655,2.83,2.9595,2.65,2.95,233655,0.0,1.0
2013-10-09,2.76,2.8399,2.7,2.8,92579,2.76,2.8399,2.7,2.8,92579,0.0,1.0
2013-10-10,2.78,2.8999,2.711,2.77,64382,2.78,2.8999,2.711,2.77,64382,0.0,1.0
2013-10-11,2.76,2.9625,2.7,2.86,155063,2.76,2.9625,2.7,2.86,155063,0.0,1.0
2013-10-14,2.711,2.77,2.7,2.7311,34278,2.711,2.77,2.7,2.7311,34278,0.0,1.0
2013-10-15,2.679,2.77,2.65,2.65,66270,2.679,2.77,2.65,2.65,66270,0.0,1.0
2013-10-16,2.647,2.7499,2.61,2.7,58887,2.647,2.7499,2.61,2.7,58887,0.0,1.0
2013-10-17,2.74,2.8001,2.6,2.61,77665,2.74,2.8001,2.6,2.61,77665,0.0,1.0
2013-10-18,2.7,2.78,2.68,2.78,32259,2.7,2.78,2.68,2.78,32259,0.0,1.0
2013-10-21,2.621,2.77,2.6,2.67,45202,2.621,2.77,2.6,2.67,45202,0.0,1.0
2013-10-22,2.62,2.69,2.58,2.69,128795,2.62,2.69,2.58,2.69,128795,0.0,1.0
2013-10-23,2.6,2.6399,2.58,2.6399,49065,2.6,2.6399,2.58,2.6399,49065,0.0,1.0
2013-10-24,2.6,2.65,2.57,2.62,64985,2.6,2.65,2.57,2.62,64985,0.0,1.0
2013-10-25,2.57,2.6,2.5699,2.6,36389,2.57,2.6,2.5699,2.6,36389,0.0,1.0
2013-10-28,2.6601,2.81,2.58,2.58,92214,2.6601,2.81,2.58,2.58,92214,0.0,1.0
2013-10-29,2.78,2.8,2.6801,2.75,57840,2.78,2.8,2.6801,2.75,57840,0.0,1.0
2013-10-30,2.69,2.89,2.62,2.8,87944,2.69,2.89,2.62,2.8,87944,0.0,1.0
2013-10-31,2.62,2.7699,2.6,2.69,44841,2.62,2.7699,2.6,2.69,44841,0.0,1.0
2013-11-01,2.66,2.6799,2.57,2.6799,45420,2.66,2.6799,2.57,2.6799,45420,0.0,1.0
2013-11-04,2.6,2.7799,2.5825,2.64,23962,2.6,2.7799,2.5825,2.64,23962,0.0,1.0
2013-11-05,2.6401,2.66,2.56,2.56,39530,2.6401,2.66,2.56,2.56,39530,0.0,1.0
2013-11-06,2.62,2.69,2.57,2.69,59587,2.62,2.69,2.57,2.69,59587,0.0,1.0
2013-11-07,2.59,2.69,2.56,2.69,19296,2.59,2.69,2.56,2.69,19296,0.0,1.0
2013-11-08,2.61,2.709,2.56,2.58,34650,2.61,2.709,2.56,2.58,34650,0.0,1.0
2013-11-11,2.6,2.6299,2.55,2.62,48234,2.6,2.6299,2.55,2.62,48234,0.0,1.0
2013-11-12,2.59,2.6068,2.55,2.56,17500,2.59,2.6068,2.55,2.56,17500,0.0,1.0
2013-11-13,2.6,2.61,2.56,2.58,28395,2.6,2.61,2.56,2.58,28395,0.0,1.0
2013-11-14,2.57,2.6,2.55,2.55,31100,2.57,2.6,2.55,2.55,31100,0.0,1.0
2013-11-15,2.64,2.67,2.57,2.57,60282,2.64,2.67,2.57,2.57,60282,0.0,1.0
2013-11-18,2.6,2.63,2.55,2.59,267259,2.6,2.63,2.55,2.59,267259,0.0,1.0
2013-11-19,2.57,2.6799,2.55,2.55,68600,2.57,2.6799,2.55,2.55,68600,0.0,1.0
2013-11-20,2.55,2.615,2.55,2.6,39253,2.55,2.615,2.55,2.6,39253,0.0,1.0
2013-11-21,2.6,2.75,2.56,2.56,27809,2.6,2.75,2.56,2.56,27809,0.0,1.0
2013-11-22,2.57,2.71,2.56,2.62,56549,2.57,2.71,2.56,2.62,56549,0.0,1.0
2013-11-25,2.53,2.571,2.52,2.55,131880,2.53,2.571,2.52,2.55,131880,0.0,1.0
2013-11-26,2.66,2.68,2.55,2.56,65357,2.66,2.68,2.55,2.56,65357,0.0,1.0
2013-11-27,2.79,2.81,2.69,2.69,73475,2.79,2.81,2.69,2.69,73475,0.0,1.0
2013-11-29,2.8284,2.8594,2.74,2.8,18160,2.8284,2.8594,2.74,2.8,18160,0.0,1.0
2013-12-02,2.85,2.99,2.84,2.86,116603,2.85,2.99,2.84,2.86,116603,0.0,1.0
2013-12-03,2.88,2.9449,2.85,2.9,49344,2.88,2.9449,2.85,2.9,49344,0.0,1.0
2013-12-04,2.87,2.95,2.85,2.9,105991,2.87,2.95,2.85,2.9,105991,0.0,1.0
2013-12-05,2.78,2.9,2.75,2.9,61590,2.78,2.9,2.75,2.9,61590,0.0,1.0
2013-12-06,2.8,2.83,2.7101,2.77,26421,2.8,2.83,2.7101,2.77,26421,0.0,1.0
2013-12-09,2.79,2.86,2.75,2.83,30356,2.79,2.86,2.75,2.83,30356,0.0,1.0
2013-12-10,2.98,3.12,2.82,2.9,283198,2.98,3.12,2.82,2.9,283198,0.0,1.0
2013-12-11,2.98,3.0499,2.8701,2.99,114930,2.98,3.0499,2.8701,2.99,114930,0.0,1.0
2013-12-12,2.97,3.0,2.97,2.97,39200,2.97,3.0,2.97,2.97,39200,0.0,1.0
2013-12-13,2.98,3.04,2.97,2.9701,42045,2.98,3.04,2.97,2.9701,42045,0.0,1.0
2013-12-16,3.0,3.0899,2.97,3.04,39412,3.0,3.0899,2.97,3.04,39412,0.0,1.0
2013-12-17,2.98,3.05,2.98,3.05,28756,2.98,3.05,2.98,3.05,28756,0.0,1.0
2013-12-18,3.0301,3.0899,3.0,3.0,82320,3.0301,3.0899,3.0,3.0,82320,0.0,1.0
2013-12-19,3.06,3.06,3.03,3.04,48207,3.06,3.06,3.03,3.04,48207,0.0,1.0
2013-12-20,3.0201,3.07,3.02,3.06,195936,3.0201,3.07,3.02,3.06,195936,0.0,1.0
2013-12-23,3.05,3.09,3.0,3.03,56100,3.05,3.09,3.0,3.03,56100,0.0,1.0
2013-12-24,3.0698,3.0899,3.04,3.0899,14965,3.0698,3.0899,3.04,3.0899,14965,0.0,1.0
2013-12-26,3.06,3.09,3.05,3.09,40523,3.06,3.09,3.05,3.09,40523,0.0,1.0
2013-12-27,3.0332,3.09,3.03,3.09,83777,3.0332,3.09,3.03,3.09,83777,0.0,1.0
2013-12-30,2.95,3.06,2.93,3.03,110299,2.95,3.06,2.93,3.03,110299,0.0,1.0
2013-12-31,2.95,3.0,2.91,2.92,62126,2.95,3.0,2.91,2.92,62126,0.0,1.0
2014-01-02,2.93,2.98,2.87,2.91,82621,2.93,2.98,2.87,2.91,82621,0.0,1.0
2014-01-03,2.9601,3.0,2.93,2.95,31780,2.9601,3.0,2.93,2.95,31780,0.0,1.0
2014-01-06,3.03,3.08,2.9601,3.0799,53411,3.03,3.08,2.9601,3.0799,53411,0.0,1.0
2014-01-07,3.01,3.08,3.0,3.05,57695,3.01,3.08,3.0,3.05,57695,0.0,1.0
2014-01-08,2.97,2.99,2.95,2.99,41978,2.97,2.99,2.95,2.99,41978,0.0,1.0
2014-01-09,2.97,3.0,2.92,3.0,62264,2.97,3.0,2.92,3.0,62264,0.0,1.0
2014-01-10,3.3,3.39,2.93,2.93,269577,3.3,3.39,2.93,2.93,269577,0.0,1.0
2014-01-13,3.12,3.38,3.11,3.38,166768,3.12,3.38,3.11,3.38,166768,0.0,1.0
2014-01-14,3.17,3.2499,3.15,3.17,53119,3.17,3.2499,3.15,3.17,53119,0.0,1.0
2014-01-15,3.24,3.2737,3.2,3.25,54842,3.24,3.2737,3.2,3.25,54842,0.0,1.0
2014-01-16,3.34,3.4,3.27,3.27,163292,3.34,3.4,3.27,3.27,163292,0.0,1.0
2014-01-17,3.34,3.4,3.3,3.31,92027,3.34,3.4,3.3,3.31,92027,0.0,1.0
2014-01-21,3.26,3.35,3.07,3.31,152537,3.26,3.35,3.07,3.31,152537,0.0,1.0
2014-01-22,3.27,3.32,3.1699,3.3,75294,3.27,3.32,3.1699,3.3,75294,0.0,1.0
2014-01-23,3.23,3.3299,3.18,3.3299,37102,3.23,3.3299,3.18,3.3299,37102,0.0,1.0
2014-01-24,3.05,3.26,3.01,3.26,215587,3.05,3.26,3.01,3.26,215587,0.0,1.0
2014-01-27,3.06,3.1,2.92,3.0299,62901,3.06,3.1,2.92,3.0299,62901,0.0,1.0
2014-01-28,3.09,3.18,2.95,3.13,62892,3.09,3.18,2.95,3.13,62892,0.0,1.0
2014-01-29,3.03,3.15,2.99,3.1,23430,3.03,3.15,2.99,3.1,23430,0.0,1.0
2014-01-30,3.07,3.2,3.0218,3.04,38539,3.07,3.2,3.0218,3.04,38539,0.0,1.0
2014-01-31,3.12,3.1799,3.0,3.02,41450,3.12,3.1799,3.0,3.02,41450,0.0,1.0
2014-02-03,3.01,3.1699,3.0,3.081,81852,3.01,3.1699,3.0,3.081,81852,0.0,1.0
2014-02-04,3.07,3.13,3.0,3.09,44082,3.07,3.13,3.0,3.09,44082,0.0,1.0
2014-02-05,3.0,3.1,2.89,2.89,55693,3.0,3.1,2.89,2.89,55693,0.0,1.0
2014-02-06,3.0253,3.1,3.01,3.06,49482,3.0253,3.1,3.01,3.06,49482,0.0,1.0
2014-02-07,3.0901,3.13,3.0401,3.07,52027,3.0901,3.13,3.0401,3.07,52027,0.0,1.0
2014-02-10,3.09,3.16,3.03,3.0901,69976,3.09,3.16,3.03,3.0901,69976,0.0,1.0
2014-02-11,3.23,3.25,3.12,3.1496,64943,3.23,3.25,3.12,3.1496,64943,0.0,1.0
2014-02-12,3.2,3.35,3.2,3.22,58295,3.2,3.35,3.2,3.22,58295,0.0,1.0
2014-02-13,3.24,3.32,3.0687,3.22,33154,3.24,3.32,3.0687,3.22,33154,0.0,1.0
2014-02-14,3.25,3.3,3.24,3.25,49481,3.25,3.3,3.24,3.25,49481,0.0,1.0
2014-02-18,3.2846,3.31,3.25,3.28,85906,3.2846,3.31,3.25,3.28,85906,0.0,1.0
2014-02-19,3.2801,3.33,3.24,3.3199,83543,3.2801,3.33,3.24,3.3199,83543,0.0,1.0
2014-02-20,3.28,3.3,3.28,3.28,30392,3.28,3.3,3.28,3.28,30392,0.0,1.0
2014-02-21,3.49,3.58,3.3,3.3,335103,3.49,3.58,3.3,3.3,335103,0.0,1.0
2014-02-24,3.4001,3.69,3.4,3.55,155349,3.4001,3.69,3.4,3.55,155349,0.0,1.0
2014-02-25,3.36,3.5,3.36,3.5,190076,3.36,3.5,3.36,3.5,190076,0.0,1.0
2014-02-26,3.38,3.47,3.3401,3.35,114003,3.38,3.47,3.3401,3.35,114003,0.0,1.0
2014-02-27,3.37,3.45,3.32,3.41,43787,3.37,3.45,3.32,3.41,43787,0.0,1.0
2014-02-28,3.32,3.45,3.2901,3.37,58254,3.32,3.45,3.2901,3.37,58254,0.0,1.0
2014-03-03,3.29,3.3799,3.23,3.36,46118,3.29,3.3799,3.23,3.36,46118,0.0,1.0
2014-03-04,3.38,3.47,3.3,3.4,159123,3.38,3.47,3.3,3.4,159123,0.0,1.0
2014-03-05,3.44,3.5,3.4,3.42,113712,3.44,3.5,3.4,3.42,113712,0.0,1.0
2014-03-06,3.5,3.53,3.45,3.48,143151,3.5,3.53,3.45,3.48,143151,0.0,1.0
2014-03-07,3.34,3.56,3.32,3.55,339727,3.34,3.56,3.32,3.55,339727,0.0,1.0
2014-03-10,3.32,3.4299,3.22,3.39,39350,3.32,3.4299,3.22,3.39,39350,0.0,1.0
2014-03-11,3.24,3.5,3.22,3.5,115453,3.24,3.5,3.22,3.5,115453,0.0,1.0
2014-03-12,3.23,3.32,3.19,3.32,64800,3.23,3.32,3.19,3.32,64800,0.0,1.0
2014-03-13,3.31,3.37,3.23,3.32,92695,3.31,3.37,3.23,3.32,92695,0.0,1.0
2014-03-14,3.3301,3.45,3.3,3.3,70025,3.3301,3.45,3.3,3.3,70025,0.0,1.0
2014-03-17,3.3301,3.45,3.33,3.34,31701,3.3301,3.45,3.33,3.34,31701,0.0,1.0
2014-03-18,3.3701,3.44,3.35,3.3899,53783,3.3701,3.44,3.35,3.3899,53783,0.0,1.0
2014-03-19,3.2301,3.47,3.2,3.47,237554,3.2301,3.47,3.2,3.47,237554,0.0,1.0
2014-03-20,3.1399,3.53,3.1,3.3,768864,3.1399,3.53,3.1,3.3,768864,0.0,1.0
2014-03-21,3.0299,3.15,2.98,3.15,348532,3.0299,3.15,2.98,3.15,348532,0.0,1.0
2014-03-24,2.9401,3.09,2.9101,3.07,127001,2.9401,3.09,2.9101,3.07,127001,0.0,1.0
2014-03-25,2.96,3.06,2.86,2.94,136735,2.96,3.06,2.86,2.94,136735,0.0,1.0
2014-03-26,2.88,3.0199,2.87,3.0,100088,2.88,3.0199,2.87,3.0,100088,0.0,1.0
2014-03-27,2.82,2.9399,2.77,2.9399,98472,2.82,2.9399,2.77,2.9399,98472,0.0,1.0
2014-03-28,2.85,2.92,2.7701,2.8,30660,2.85,2.92,2.7701,2.8,30660,0.0,1.0
2014-03-31,2.86,2.92,2.8,2.92,76830,2.86,2.92,2.8,2.92,76830,0.0,1.0
2014-04-01,3.1,3.15,2.8796,2.9,204779,3.1,3.15,2.8796,2.9,204779,0.0,1.0
2014-04-02,3.01,3.17,2.96,3.1,42560,3.01,3.17,2.96,3.1,42560,0.0,1.0
2014-04-03,3.2,3.22,2.94,3.03,159124,3.2,3.22,2.94,3.03,159124,0.0,1.0
2014-04-04,3.09,3.2699,3.021,3.19,65266,3.09,3.2699,3.021,3.19,65266,0.0,1.0
2014-04-07,3.07,3.12,2.98,3.12,35436,3.07,3.12,2.98,3.12,35436,0.0,1.0
2014-04-08,2.98,3.09,2.97,3.07,33505,2.98,3.09,2.97,3.07,33505,0.0,1.0
2014-04-09,3.0304,3.066,2.9399,2.97,70366,3.0304,3.066,2.9399,2.97,70366,0.0,1.0
2014-04-10,2.9525,3.13,2.9,3.12,70694,2.9525,3.13,2.9,3.12,70694,0.0,1.0
2014-04-11,2.9227,3.04,2.87,3.04,78076,2.9227,3.04,2.87,3.04,78076,0.0,1.0
2014-04-14,2.94,3.07,2.91,2.91,28124,2.94,3.07,2.91,2.91,28124,0.0,1.0
2014-04-15,2.95,2.99,2.9201,2.97,33857,2.95,2.99,2.9201,2.97,33857,0.0,1.0
2014-04-16,3.01,3.02,2.94,3.0,44206,3.01,3.02,2.94,3.0,44206,0.0,1.0
2014-04-17,3.13,3.13,3.01,3.04,43527,3.13,3.13,3.01,3.04,43527,0.0,1.0
2014-04-21,3.25,3.54,3.1501,3.25,225705,3.25,3.54,3.1501,3.25,225705,0.0,1.0
2014-04-22,3.18,3.32,3.09,3.3,63112,3.18,3.32,3.09,3.3,63112,0.0,1.0
2014-04-23,3.08,3.14,3.0,3.14,93309,3.08,3.14,3.0,3.14,93309,0.0,1.0
2014-04-24,3.1719,3.29,3.09,3.29,28456,3.1719,3.29,3.09,3.29,28456,0.0,1.0
2014-04-25,3.15,3.215,3.15,3.2,30176,3.15,3.215,3.15,3.2,30176,0.0,1.0
2014-04-28,3.1899,3.2265,3.1,3.15,15590,3.1899,3.2265,3.1,3.15,15590,0.0,1.0
2014-04-29,3.17,3.185,3.06,3.17,43833,3.17,3.185,3.06,3.17,43833,0.0,1.0
2014-04-30,3.1899,3.238,3.17,3.238,27962,3.1899,3.238,3.17,3.238,27962,0.0,1.0
2014-05-01,3.2,3.234,3.1101,3.1888,18307,3.2,3.234,3.1101,3.1888,18307,0.0,1.0
2014-05-02,3.21,3.24,3.1401,3.2199,15395,3.21,3.24,3.1401,3.2199,15395,0.0,1.0
2014-05-05,3.14,3.2209,3.13,3.2209,21448,3.14,3.2209,3.13,3.2209,21448,0.0,1.0
2014-05-06,3.15,3.22,3.15,3.18,40334,3.15,3.22,3.15,3.18,40334,0.0,1.0
2014-05-07,3.2,3.22,3.12,3.19,19168,3.2,3.22,3.12,3.19,19168,0.0,1.0
2014-05-08,3.22,3.25,3.1955,3.22,22353,3.22,3.25,3.1955,3.22,22353,0.0,1.0
2014-05-09,3.16,3.25,3.06,3.06,46593,3.16,3.25,3.06,3.06,46593,0.0,1.0
2014-05-12,3.2,3.22,3.11,3.1865,52228,3.2,3.22,3.11,3.1865,52228,0.0,1.0
2014-05-13,3.19,3.22,2.99,2.99,15466,3.19,3.22,2.99,2.99,15466,0.0,1.0
2014-05-14,3.11,3.2155,3.09,3.1801,55540,3.11,3.2155,3.09,3.1801,55540,0.0,1.0
2014-05-15,3.26,3.46,3.2101,3.46,247946,3.26,3.46,3.2101,3.46,247946,0.0,1.0
2014-05-16,3.27,3.285,3.2,3.285,38389,3.27,3.285,3.2,3.285,38389,0.0,1.0
2014-05-19,3.28,3.3,3.22,3.226,24174,3.28,3.3,3.22,3.226,24174,0.0,1.0
2014-05-20,3.2993,3.32,3.28,3.28,40816,3.2993,3.32,3.28,3.28,40816,0.0,1.0
2014-05-21,3.37,3.42,3.28,3.3,139855,3.37,3.42,3.28,3.3,139855,0.0,1.0
2014-05-22,3.45,3.54,3.4,3.42,400503,3.45,3.54,3.4,3.42,400503,0.0,1.0
2014-05-23,3.3799,3.51,3.35,3.5,220733,3.3799,3.51,3.35,3.5,220733,0.0,1.0
2014-05-27,3.49,3.5,3.4,3.49,135355,3.49,3.5,3.4,3.49,135355,0.0,1.0
2014-05-28,3.31,3.4,3.25,3.39,354640,3.31,3.4,3.25,3.39,354640,0.0,1.0
2014-05-29,3.2798,3.3,3.26,3.3,119752,3.2798,3.3,3.26,3.3,119752,0.0,1.0
2014-05-30,3.2,3.33,3.18,3.33,120974,3.2,3.33,3.18,3.33,120974,0.0,1.0
2014-06-02,3.27,3.28,3.1501,3.17,102585,3.27,3.28,3.1501,3.17,102585,0.0,1.0
2014-06-03,3.27,3.34,3.2,3.3,143903,3.27,3.34,3.2,3.3,143903,0.0,1.0
2014-06-04,3.65,3.78,3.25,3.25,770388,3.65,3.78,3.25,3.25,770388,0.0,1.0
2014-06-05,3.63,3.789,3.5,3.5,669519,3.63,3.789,3.5,3.5,669519,0.0,1.0
2014-06-06,3.7,3.7197,3.6,3.65,389384,3.7,3.7197,3.6,3.65,389384,0.0,1.0
2014-06-09,3.78,3.87,3.66,3.7,907271,3.78,3.87,3.66,3.7,907271,0.0,1.0
2014-06-10,3.89,3.97,3.82,3.9,940733,3.89,3.97,3.82,3.9,940733,0.0,1.0
2014-06-11,3.79,3.91,3.7,3.9,1006657,3.79,3.91,3.7,3.9,1006657,0.0,1.0
2014-06-12,3.78,3.81,3.69,3.79,486945,3.78,3.81,3.69,3.79,486945,0.0,1.0
2014-06-13,3.83,3.85,3.7401,3.78,324793,3.83,3.85,3.7401,3.78,324793,0.0,1.0
2014-06-16,3.87,3.97,3.82,3.94,702842,3.87,3.97,3.82,3.94,702842,0.0,1.0
2014-06-17,3.9,3.95,3.82,3.87,483785,3.9,3.95,3.82,3.87,483785,0.0,1.0
2014-06-18,3.88,3.95,3.8301,3.9,265115,3.88,3.95,3.8301,3.9,265115,0.0,1.0
2014-06-19,4.17,4.2,3.88,3.92,1076117,4.17,4.2,3.88,3.92,1076117,0.0,1.0
2014-06-20,4.22,4.3,4.15,4.2,676477,4.22,4.3,4.15,4.2,676477,0.0,1.0
2014-06-23,4.42,4.43,4.21,4.22,846201,4.42,4.43,4.21,4.22,846201,0.0,1.0
2014-06-24,4.24,4.52,4.2201,4.42,911782,4.24,4.52,4.2201,4.42,911782,0.0,1.0
2014-06-25,4.29,4.4,4.24,4.24,327727,4.29,4.4,4.24,4.24,327727,0.0,1.0
2014-06-26,4.4,4.4,4.17,4.32,340128,4.4,4.4,4.17,4.32,340128,0.0,1.0
2014-06-27,4.44,4.48,4.3,4.45,453070,4.44,4.48,4.3,4.45,453070,0.0,1.0
2014-06-30,4.98,5.0,4.39,4.44,1333837,4.98,5.0,4.39,4.44,1333837,0.0,1.0
2014-07-01,5.25,5.2899,4.9,5.08,1521885,5.25,5.2899,4.9,5.08,1521885,0.0,1.0
2014-07-02,5.82,5.85,5.15,5.25,1371201,5.82,5.85,5.15,5.25,1371201,0.0,1.0
2014-07-03,5.77,6.0201,5.65,5.99,1520010,5.77,6.0201,5.65,5.99,1520010,0.0,1.0
2014-07-07,5.97,6.0,5.62,5.9,1070472,5.97,6.0,5.62,5.9,1070472,0.0,1.0
2014-07-08,5.82,6.05,5.6,6.01,988750,5.82,6.05,5.6,6.01,988750,0.0,1.0
2014-07-09,5.43,5.95,5.2694,5.95,1290078,5.43,5.95,5.2694,5.95,1290078,0.0,1.0
2014-07-10,5.2,5.3,5.05,5.19,990785,5.2,5.3,5.05,5.19,990785,0.0,1.0
2014-07-11,5.51,5.5899,5.2,5.25,465204,5.51,5.5899,5.2,5.25,465204,0.0,1.0
2014-07-14,5.61,5.8,5.48,5.51,397007,5.61,5.8,5.48,5.51,397007,0.0,1.0
2014-07-15,5.56,5.69,5.4,5.58,308764,5.56,5.69,5.4,5.58,308764,0.0,1.0
2014-07-16,5.51,5.6104,5.4101,5.55,186422,5.51,5.6104,5.4101,5.55,186422,0.0,1.0
2014-07-17,5.36,5.6,5.33,5.48,316128,5.36,5.6,5.33,5.48,316128,0.0,1.0
2014-07-18,5.4142,5.6,5.3101,5.4,243552,5.4142,5.6,5.3101,5.4,243552,0.0,1.0
2014-07-21,5.43,5.57,5.33,5.34,235420,5.43,5.57,5.33,5.34,235420,0.0,1.0
2014-07-22,5.14,5.55,5.14,5.5,619640,5.14,5.55,5.14,5.5,619640,0.0,1.0
2014-07-23,4.8,5.16,4.77,5.02,1236930,4.8,5.16,4.77,5.02,1236930,0.0,1.0
2014-07-24,4.78,5.15,4.7,4.8,763887,4.78,5.15,4.7,4.8,763887,0.0,1.0
2014-07-25,4.88,5.08,4.74,4.8,545250,4.88,5.08,4.74,4.8,545250,0.0,1.0
2014-07-28,3.65,4.72,3.5,4.72,3221837,3.65,4.72,3.5,4.72,3221837,0.0,1.0
2014-07-29,3.69,3.8,3.5,3.61,1318446,3.69,3.8,3.5,3.61,1318446,0.0,1.0
2014-07-30,3.42,3.97,3.3,3.94,1048458,3.42,3.97,3.3,3.94,1048458,0.0,1.0
2014-07-31,1.92,2.13,1.82,2.11,4837711,1.92,2.13,1.82,2.11,4837711,0.0,1.0
2014-08-01,1.84,2.03,1.82,1.95,1079858,1.84,2.03,1.82,1.95,1079858,0.0,1.0
2014-08-04,1.61,1.83,1.56,1.8,2016822,1.61,1.83,1.56,1.8,2016822,0.0,1.0
2014-08-05,1.63,1.78,1.61,1.64,952284,1.63,1.78,1.61,1.64,952284,0.0,1.0
2014-08-06,1.54,1.65,1.535,1.64,779798,1.54,1.65,1.535,1.64,779798,0.0,1.0
2014-08-07,1.49,1.5914,1.44,1.55,757819,1.49,1.5914,1.44,1.55,757819,0.0,1.0
2014-08-08,1.42,1.48,1.38,1.47,979931,1.42,1.48,1.38,1.47,979931,0.0,1.0
2014-08-11,1.48,1.61,1.38,1.4,1050841,1.48,1.61,1.38,1.4,1050841,0.0,1.0
2014-08-12,1.49,1.59,1.47,1.5,562454,1.49,1.59,1.47,1.5,562454,0.0,1.0
2014-08-13,1.64,1.68,1.55,1.56,729269,1.64,1.68,1.55,1.56,729269,0.0,1.0
2014-08-14,1.72,1.77,1.62,1.64,741905,1.72,1.77,1.62,1.64,741905,0.0,1.0
2014-08-15,1.74,1.86,1.68,1.86,533793,1.74,1.86,1.68,1.86,533793,0.0,1.0
2014-08-18,1.74,1.84,1.72,1.83,385719,1.74,1.84,1.72,1.83,385719,0.0,1.0
2014-08-19,1.67,1.8,1.65,1.8,357671,1.67,1.8,1.65,1.8,357671,0.0,1.0
2014-08-20,1.75,1.76,1.66,1.74,262802,1.75,1.76,1.66,1.74,262802,0.0,1.0
2014-08-21,1.73,1.75,1.67,1.67,184643,1.73,1.75,1.67,1.67,184643,0.0,1.0
2014-08-22,1.68,1.74,1.67,1.74,199203,1.68,1.74,1.67,1.74,199203,0.0,1.0
2014-08-25,1.72,1.76,1.67,1.68,297187,1.72,1.76,1.67,1.68,297187,0.0,1.0
2014-08-26,1.68,1.717,1.62,1.7,364872,1.68,1.717,1.62,1.7,364872,0.0,1.0
2014-08-27,1.68,1.7,1.64,1.67,231015,1.68,1.7,1.64,1.67,231015,0.0,1.0
2014-08-28,1.61,1.74,1.4968,1.7,1102289,1.61,1.74,1.4968,1.7,1102289,0.0,1.0
2014-08-29,1.5601,1.62,1.55,1.57,288070,1.5601,1.62,1.55,1.57,288070,0.0,1.0
2014-09-02,1.55,1.58,1.46,1.55,354452,1.55,1.58,1.46,1.55,354452,0.0,1.0
2014-09-03,1.55,1.57,1.48,1.56,356531,1.55,1.57,1.48,1.56,356531,0.0,1.0
2014-09-04,1.53,1.55,1.51,1.52,120438,1.53,1.55,1.51,1.52,120438,0.0,1.0
2014-09-05,1.46,1.53,1.46,1.53,276342,1.46,1.53,1.46,1.53,276342,0.0,1.0
2014-09-08,1.47,1.51,1.46,1.5,238090,1.47,1.51,1.46,1.5,238090,0.0,1.0
2014-09-09,1.44,1.47,1.43,1.46,157450,1.44,1.47,1.43,1.46,157450,0.0,1.0
2014-09-10,1.38,1.44,1.36,1.44,447925,1.38,1.44,1.36,1.44,447925,0.0,1.0
2014-09-11,1.38,1.428,1.38,1.38,201772,1.38,1.428,1.38,1.38,201772,0.0,1.0
2014-09-12,1.43,1.437,1.38,1.4,164945,1.43,1.437,1.38,1.4,164945,0.0,1.0
2014-09-15,1.44,1.44,1.4,1.43,231355,1.44,1.44,1.4,1.43,231355,0.0,1.0
2014-09-16,1.47,1.5,1.401,1.438,211911,1.47,1.5,1.401,1.438,211911,0.0,1.0
2014-09-17,1.6,1.63,1.46,1.47,317133,1.6,1.63,1.46,1.47,317133,0.0,1.0
2014-09-18,1.57,1.677,1.55,1.5999,192379,1.57,1.677,1.55,1.5999,192379,0.0,1.0
2014-09-19,1.55,1.62,1.5,1.59,107516,1.55,1.62,1.5,1.59,107516,0.0,1.0
2014-09-22,1.43,1.59,1.4,1.57,123260,1.43,1.59,1.4,1.57,123260,0.0,1.0
2014-09-23,1.45,1.497,1.41,1.41,45267,1.45,1.497,1.41,1.41,45267,0.0,1.0
2014-09-24,1.45,1.478,1.43,1.45,43736,1.45,1.478,1.43,1.45,43736,0.0,1.0
2014-09-25,1.43,1.45,1.41,1.45,58446,1.43,1.45,1.41,1.45,58446,0.0,1.0
2014-09-26,1.41,1.5,1.39,1.46,108755,1.41,1.5,1.39,1.46,108755,0.0,1.0
2014-09-29,1.33,1.41,1.3,1.4,162068,1.33,1.41,1.3,1.4,162068,0.0,1.0
2014-09-30,1.31,1.33,1.28,1.33,187809,1.31,1.33,1.28,1.33,187809,0.0,1.0
2014-10-01,1.33,1.36,1.25,1.25,103771,1.33,1.36,1.25,1.25,103771,0.0,1.0
2014-10-02,1.34,1.38,1.3,1.36,89335,1.34,1.38,1.3,1.36,89335,0.0,1.0
2014-10-03,1.38,1.39,1.3501,1.38,76755,1.38,1.39,1.3501,1.38,76755,0.0,1.0
2014-10-06,1.26,1.3849,1.23,1.3849,174917,1.26,1.3849,1.23,1.3849,174917,0.0,1.0
2014-10-07,1.26,1.31,1.25,1.25,107332,1.26,1.31,1.25,1.25,107332,0.0,1.0
2014-10-08,1.2,1.2499,1.19,1.24,171886,1.2,1.2499,1.19,1.24,171886,0.0,1.0
2014-10-09,1.17,1.2201,1.1697,1.2,192725,1.17,1.2201,1.1697,1.2,192725,0.0,1.0
2014-10-10,1.18,1.18,1.15,1.15,58567,1.18,1.18,1.15,1.15,58567,0.0,1.0
2014-10-13,1.39,1.5,1.25,1.25,284220,1.39,1.5,1.25,1.25,284220,0.0,1.0
2014-10-14,1.3,1.44,1.28,1.44,110122,1.3,1.44,1.28,1.44,110122,0.0,1.0
2014-10-15,1.33,1.38,1.25,1.25,94027,1.33,1.38,1.25,1.25,94027,0.0,1.0
2014-10-16,1.4,1.4,1.35,1.37,40506,1.4,1.4,1.35,1.37,40506,0.0,1.0
2014-10-17,1.47,1.54,1.45,1.45,108866,1.47,1.54,1.45,1.45,108866,0.0,1.0
2014-10-20,1.48,1.5199,1.45,1.5,87002,1.48,1.5199,1.45,1.5,87002,0.0,1.0
2014-10-21,1.51,1.52,1.48,1.48,88789,1.51,1.52,1.48,1.48,88789,0.0,1.0
2014-10-22,1.44,1.52,1.41,1.51,113246,1.44,1.52,1.41,1.51,113246,0.0,1.0
2014-10-23,1.41,1.518,1.373,1.47,87432,1.41,1.518,1.373,1.47,87432,0.0,1.0
2014-10-24,1.4,1.432,1.39,1.39,33550,1.4,1.432,1.39,1.39,33550,0.0,1.0
2014-10-27,1.46,1.4999,1.38,1.39,55746,1.46,1.4999,1.38,1.39,55746,0.0,1.0
2014-10-28,1.5,1.51,1.49,1.49,32040,1.5,1.51,1.49,1.49,32040,0.0,1.0
2014-10-29,1.62,1.63,1.49,1.49,169531,1.62,1.63,1.49,1.49,169531,0.0,1.0
2014-10-30,1.64,1.69,1.56,1.64,109427,1.64,1.69,1.56,1.64,109427,0.0,1.0
2014-10-31,1.67,1.72,1.62,1.63,161899,1.67,1.72,1.62,1.63,161899,0.0,1.0
2014-11-03,1.61,1.65,1.6,1.65,52361,1.61,1.65,1.6,1.65,52361,0.0,1.0
2014-11-04,1.67,1.6782,1.601,1.65,103186,1.67,1.6782,1.601,1.65,103186,0.0,1.0
2014-11-05,1.71,1.76,1.65,1.65,87956,1.71,1.76,1.65,1.65,87956,0.0,1.0
2014-11-06,1.64,1.7899,1.63,1.74,125255,1.64,1.7899,1.63,1.74,125255,0.0,1.0
2014-11-07,1.6316,1.6699,1.62,1.62,55292,1.6316,1.6699,1.62,1.62,55292,0.0,1.0
2014-11-10,1.71,1.75,1.63,1.63,113100,1.71,1.75,1.63,1.63,113100,0.0,1.0
2014-11-11,1.6816,1.75,1.6501,1.75,56885,1.6816,1.75,1.6501,1.75,56885,0.0,1.0
2014-11-12,1.6,1.6915,1.6,1.69,64656,1.6,1.6915,1.6,1.69,64656,0.0,1.0
2014-11-13,1.53,1.619,1.53,1.619,71824,1.53,1.619,1.53,1.619,71824,0.0,1.0
2014-11-14,1.57,1.59,1.5,1.52,36488,1.57,1.59,1.5,1.52,36488,0.0,1.0
2014-11-17,1.47,1.564,1.47,1.5201,104849,1.47,1.564,1.47,1.5201,104849,0.0,1.0
2014-11-18,1.56,1.56,1.47,1.49,120710,1.56,1.56,1.47,1.49,120710,0.0,1.0
2014-11-19,1.56,1.57,1.55,1.5599,54506,1.56,1.57,1.55,1.5599,54506,0.0,1.0
2014-11-20,1.98,2.077,1.7,1.74,1394126,1.98,2.077,1.7,1.74,1394126,0.0,1.0
2014-11-21,2.33,2.48,2.03,2.05,1884875,2.33,2.48,2.03,2.05,1884875,0.0,1.0
2014-11-24,2.2,2.49,2.17,2.49,618038,2.2,2.49,2.17,2.49,618038,0.0,1.0
2014-11-25,2.34,2.34,2.05,2.22,451248,2.34,2.34,2.05,2.22,451248,0.0,1.0
2014-11-26,2.55,2.59,2.263,2.35,702011,2.55,2.59,2.263,2.35,702011,0.0,1.0
2014-11-28,2.57,2.65,2.5,2.54,257428,2.57,2.65,2.5,2.54,257428,0.0,1.0
2014-12-01,2.34,2.55,2.28,2.55,410053,2.34,2.55,2.28,2.55,410053,0.0,1.0
2014-12-02,2.43,2.46,2.35,2.35,183332,2.43,2.46,2.35,2.35,183332,0.0,1.0
2014-12-03,2.4,2.46,2.37,2.38,101658,2.4,2.46,2.37,2.38,101658,0.0,1.0
2014-12-04,2.29,2.44,2.25,2.44,237378,2.29,2.44,2.25,2.44,237378,0.0,1.0
2014-12-05,2.26,2.38,2.2,2.29,144913,2.26,2.38,2.2,2.29,144913,0.0,1.0
2014-12-08,2.3,2.3699,2.2,2.23,133104,2.3,2.3699,2.2,2.23,133104,0.0,1.0
2014-12-09,2.22,2.3,2.11,2.25,217069,2.22,2.3,2.11,2.25,217069,0.0,1.0
2014-12-10,2.0916,2.28,2.0616,2.28,87780,2.0916,2.28,2.0616,2.28,87780,0.0,1.0
2014-12-11,2.13,2.15,2.0999,2.1125,24455,2.13,2.15,2.0999,2.1125,24455,0.0,1.0
2014-12-12,2.15,2.15,2.05,2.1,60564,2.15,2.15,2.05,2.1,60564,0.0,1.0
2014-12-15,2.1,2.25,2.06,2.15,75645,2.1,2.25,2.06,2.15,75645,0.0,1.0
2014-12-16,1.95,2.07,1.85,2.06,416027,1.95,2.07,1.85,2.06,416027,0.0,1.0
2014-12-17,2.05,2.1,1.95,1.95,68786,2.05,2.1,1.95,1.95,68786,0.0,1.0
2014-12-18,2.0,2.18,1.96,2.11,132713,2.0,2.18,1.96,2.11,132713,0.0,1.0
2014-12-19,1.99,2.05,1.91,2.04,98676,1.99,2.05,1.91,2.04,98676,0.0,1.0
2014-12-22,2.02,2.07,1.96,2.05,66236,2.02,2.07,1.96,2.05,66236,0.0,1.0
2014-12-23,1.96,2.0219,1.96,1.99,40340,1.96,2.0219,1.96,1.99,40340,0.0,1.0
2014-12-24,1.97,1.9828,1.9001,1.96,44083,1.97,1.9828,1.9001,1.96,44083,0.0,1.0
2014-12-26,2.01,2.05,1.93,1.98,64260,2.01,2.05,1.93,1.98,64260,0.0,1.0
2014-12-29,2.21,2.259,1.9501,1.98,220898,2.21,2.259,1.9501,1.98,220898,0.0,1.0
2014-12-30,2.23,2.26,2.17,2.26,93347,2.23,2.26,2.17,2.26,93347,0.0,1.0
2014-12-31,2.33,2.39,2.18,2.18,247385,2.33,2.39,2.18,2.18,247385,0.0,1.0
2015-01-02,2.45,2.48,2.3,2.3,205751,2.45,2.48,2.3,2.3,205751,0.0,1.0
2015-01-05,2.42,2.48,2.4,2.48,104650,2.42,2.48,2.4,2.48,104650,0.0,1.0
2015-01-06,2.28,2.42,2.28,2.4,104882,2.28,2.42,2.28,2.4,104882,0.0,1.0
2015-01-07,2.31,2.41,2.26,2.26,88875,2.31,2.41,2.26,2.26,88875,0.0,1.0
2015-01-08,2.32,2.3899,2.28,2.33,77514,2.32,2.3899,2.28,2.33,77514,0.0,1.0
2015-01-09,2.91,3.73,2.74,2.74,8449926,2.91,3.73,2.74,2.74,8449926,0.0,1.0
2015-01-12,3.18,3.28,2.9,2.9,1120743,3.18,3.28,2.9,2.9,1120743,0.0,1.0
2015-01-13,3.27,3.35,3.11,3.27,605958,3.27,3.35,3.11,3.27,605958,0.0,1.0
2015-01-14,3.06,3.25,2.96,3.25,464505,3.06,3.25,2.96,3.25,464505,0.0,1.0
2015-01-15,2.93,3.24,2.89,3.24,339230,2.93,3.24,2.89,3.24,339230,0.0,1.0
2015-01-16,2.92,3.0,2.78,2.8,305144,2.92,3.0,2.78,2.8,305144,0.0,1.0
2015-01-20,2.91,3.03,2.8,3.03,130918,2.91,3.03,2.8,3.03,130918,0.0,1.0
2015-01-21,2.82,2.98,2.73,2.98,169214,2.82,2.98,2.73,2.98,169214,0.0,1.0
2015-01-22,2.9,2.92,2.73,2.808,117103,2.9,2.92,2.73,2.808,117103,0.0,1.0
2015-01-23,2.79,2.9,2.75,2.9,113127,2.79,2.9,2.75,2.9,113127,0.0,1.0
2015-01-26,2.86,2.88,2.71,2.76,122584,2.86,2.88,2.71,2.76,122584,0.0,1.0
2015-01-27,3.04,3.09,2.82,2.84,157292,3.04,3.09,2.82,2.84,157292,0.0,1.0
2015-01-28,3.07,3.2,3.04,3.07,185171,3.07,3.2,3.04,3.07,185171,0.0,1.0
2015-01-29,2.98,3.12,2.91,3.0,159179,2.98,3.12,2.91,3.0,159179,0.0,1.0
2015-01-30,3.04,3.099,2.96,3.04,129758,3.04,3.099,2.96,3.04,129758,0.0,1.0
2015-02-02,3.31,3.36,3.05,3.05,426418,3.31,3.36,3.05,3.05,426418,0.0,1.0
2015-02-03,3.29,3.49,3.18,3.31,263942,3.29,3.49,3.18,3.31,263942,0.0,1.0
2015-02-04,3.36,3.43,3.2708,3.3,167766,3.36,3.43,3.2708,3.3,167766,0.0,1.0
2015-02-05,3.24,3.46,3.23,3.25,158043,3.24,3.46,3.23,3.25,158043,0.0,1.0
2015-02-06,3.44,3.47,3.19,3.22,222804,3.44,3.47,3.19,3.22,222804,0.0,1.0
2015-02-09,3.37,3.49,3.3,3.34,117927,3.37,3.49,3.3,3.34,117927,0.0,1.0
2015-02-10,3.38,3.4,3.3,3.4,101860,3.38,3.4,3.3,3.4,101860,0.0,1.0
2015-02-11,3.41,3.49,3.35,3.36,94974,3.41,3.49,3.35,3.36,94974,0.0,1.0
2015-02-12,3.42,3.52,3.411,3.51,147552,3.42,3.52,3.411,3.51,147552,0.0,1.0
2015-02-13,3.55,3.55,3.363,3.42,169542,3.55,3.55,3.363,3.42,169542,0.0,1.0
2015-02-17,3.68,3.7,3.5,3.5,238258,3.68,3.7,3.5,3.5,238258,0.0,1.0
2015-02-18,3.7,3.75,3.61,3.75,174032,3.7,3.75,3.61,3.75,174032,0.0,1.0
2015-02-19,3.59,3.75,3.58,3.68,144327,3.59,3.75,3.58,3.68,144327,0.0,1.0
2015-02-20,3.52,3.65,3.45,3.65,175546,3.52,3.65,3.45,3.65,175546,0.0,1.0
2015-02-23,3.56,3.675,3.48,3.48,155585,3.56,3.675,3.48,3.48,155585,0.0,1.0
2015-02-24,3.56,3.7,3.56,3.56,122537,3.56,3.7,3.56,3.56,122537,0.0,1.0
2015-02-25,3.61,3.696,3.56,3.61,91345,3.61,3.696,3.56,3.61,91345,0.0,1.0
2015-02-26,3.82,4.0,3.68,3.8,328263,3.82,4.0,3.68,3.8,328263,0.0,1.0
2015-02-27,3.8,3.91,3.77,3.9,136910,3.8,3.91,3.77,3.9,136910,0.0,1.0
2015-03-02,3.84,3.9,3.8,3.84,108798,3.84,3.9,3.8,3.84,108798,0.0,1.0
2015-03-03,3.93,3.96,3.8,3.92,178093,3.93,3.96,3.8,3.92,178093,0.0,1.0
2015-03-04,4.02,4.04,3.9301,3.95,343747,4.02,4.04,3.9301,3.95,343747,0.0,1.0
2015-03-05,3.96,4.09,3.92,3.99,155303,3.96,4.09,3.92,3.99,155303,0.0,1.0
2015-03-06,3.93,3.9925,3.8801,3.95,123486,3.93,3.9925,3.8801,3.95,123486,0.0,1.0
2015-03-09,3.58,4.04,3.25,3.9,419107,3.58,4.04,3.25,3.9,419107,0.0,1.0
2015-03-10,3.53,3.695,3.36,3.65,295538,3.53,3.695,3.36,3.65,295538,0.0,1.0
2015-03-11,3.49,3.68,3.407,3.6605,74949,3.49,3.68,3.407,3.6605,74949,0.0,1.0
2015-03-12,3.4201,3.56,3.4,3.53,116187,3.4201,3.56,3.4,3.53,116187,0.0,1.0
2015-03-13,3.44,3.54,3.41,3.5,160562,3.44,3.54,3.41,3.5,160562,0.0,1.0
2015-03-16,3.5,3.564,3.31,3.31,156698,3.5,3.564,3.31,3.31,156698,0.0,1.0
2015-03-17,3.59,3.6299,3.5,3.61,88148,3.59,3.6299,3.5,3.61,88148,0.0,1.0
2015-03-18,3.7,3.75,3.55,3.55,66476,3.7,3.75,3.55,3.55,66476,0.0,1.0
2015-03-19,3.72,3.76,3.59,3.72,89536,3.72,3.76,3.59,3.72,89536,0.0,1.0
2015-03-20,3.73,3.81,3.69,3.74,87608,3.73,3.81,3.69,3.74,87608,0.0,1.0
2015-03-23,3.79,3.85,3.73,3.73,76294,3.79,3.85,3.73,3.73,76294,0.0,1.0
2015-03-24,3.78,3.8665,3.74,3.77,72499,3.78,3.8665,3.74,3.77,72499,0.0,1.0
2015-03-25,3.6,3.78,3.52,3.75,102127,3.6,3.78,3.52,3.75,102127,0.0,1.0
2015-03-26,3.56,3.6821,3.5,3.6,98765,3.56,3.6821,3.5,3.6,98765,0.0,1.0
2015-03-27,3.8,3.84,3.5601,3.6,213433,3.8,3.84,3.5601,3.6,213433,0.0,1.0
2015-03-30,3.72,3.89,3.69,3.85,91688,3.72,3.89,3.69,3.85,91688,0.0,1.0
2015-03-31,3.63,3.8031,3.6,3.76,126558,3.63,3.8031,3.6,3.76,126558,0.0,1.0
2015-04-01,3.6,3.68,3.42,3.68,196586,3.6,3.68,3.42,3.68,196586,0.0,1.0
2015-04-02,3.48,3.65,3.31,3.31,259605,3.48,3.65,3.31,3.31,259605,0.0,1.0
2015-04-06,3.57,3.65,3.4,3.4,102519,3.57,3.65,3.4,3.4,102519,0.0,1.0
2015-04-07,3.48,3.6565,3.45,3.58,56182,3.48,3.6565,3.45,3.58,56182,0.0,1.0
2015-04-08,3.35,3.48,3.33,3.48,276736,3.35,3.48,3.33,3.48,276736,0.0,1.0
2015-04-09,3.3,3.4563,3.07,3.31,153967,3.3,3.4563,3.07,3.31,153967,0.0,1.0
2015-04-10,3.3675,3.4,3.25,3.28,146625,3.3675,3.4,3.25,3.28,146625,0.0,1.0
2015-04-13,3.29,3.49,3.24,3.49,72800,3.29,3.49,3.24,3.49,72800,0.0,1.0
2015-04-14,3.24,3.3499,3.19,3.26,123812,3.24,3.3499,3.19,3.26,123812,0.0,1.0
2015-04-15,3.3,3.35,3.2232,3.26,154660,3.3,3.35,3.2232,3.26,154660,0.0,1.0
2015-04-16,3.2,3.33,3.1,3.3,85511,3.2,3.33,3.1,3.3,85511,0.0,1.0
2015-04-17,3.22,3.25,3.1,3.2,82222,3.22,3.25,3.1,3.2,82222,0.0,1.0
2015-04-20,3.31,3.31,3.1608,3.26,61876,3.31,3.31,3.1608,3.26,61876,0.0,1.0
2015-04-21,3.32,3.4505,3.29,3.3,94476,3.32,3.4505,3.29,3.3,94476,0.0,1.0
2015-04-22,3.41,3.44,3.31,3.3705,72951,3.41,3.44,3.31,3.3705,72951,0.0,1.0
2015-04-23,3.37,3.491,3.32,3.4,65036,3.37,3.491,3.32,3.4,65036,0.0,1.0
2015-04-24,3.3,3.481,3.3,3.37,57034,3.3,3.481,3.3,3.37,57034,0.0,1.0
2015-04-27,3.16,3.39,3.1,3.33,101113,3.16,3.39,3.1,3.33,101113,0.0,1.0
2015-04-28,3.07,3.1425,2.98,3.1,180005,3.07,3.1425,2.98,3.1,180005,0.0,1.0
2015-04-29,3.08,3.1646,3.06,3.07,32227,3.08,3.1646,3.06,3.07,32227,0.0,1.0
2015-04-30,3.04,3.0865,2.9233,3.01,69382,3.04,3.0865,2.9233,3.01,69382,0.0,1.0
2015-05-01,3.09,3.1309,2.97,3.03,25169,3.09,3.1309,2.97,3.03,25169,0.0,1.0
2015-05-04,3.0,3.09,2.9,3.06,68662,3.0,3.09,2.9,3.06,68662,0.0,1.0
2015-05-05,2.99,3.02,2.91,2.98,69491,2.99,3.02,2.91,2.98,69491,0.0,1.0
2015-05-06,2.97,3.079,2.909,2.95,47568,2.97,3.079,2.909,2.95,47568,0.0,1.0
2015-05-07,2.82,3.02,2.59,2.994,384480,2.82,3.02,2.59,2.994,384480,0.0,1.0
2015-05-08,2.91,2.92,2.7701,2.82,36721,2.91,2.92,2.7701,2.82,36721,0.0,1.0
2015-05-11,2.86,2.9986,2.83,2.93,43398,2.86,2.9986,2.83,2.93,43398,0.0,1.0
2015-05-12,2.9,3.09,2.8399,2.9,135924,2.9,3.09,2.8399,2.9,135924,0.0,1.0
2015-05-13,2.87,3.0775,2.8101,3.0775,143687,2.87,3.0775,2.8101,3.0775,143687,0.0,1.0
2015-05-14,2.9,3.0716,2.85,3.0716,27144,2.9,3.0716,2.85,3.0716,27144,0.0,1.0
2015-05-15,2.96,3.04,2.861,2.861,49049,2.96,3.04,2.861,2.861,49049,0.0,1.0
2015-05-18,3.15,3.15,3.0,3.0,53396,3.15,3.15,3.0,3.0,53396,0.0,1.0
2015-05-19,3.23,3.34,3.11,3.17,97710,3.23,3.34,3.11,3.17,97710,0.0,1.0
2015-05-20,3.29,3.3025,3.22,3.22,47427,3.29,3.3025,3.22,3.22,47427,0.0,1.0
2015-05-21,3.23,3.299,3.18,3.25,115459,3.23,3.299,3.18,3.25,115459,0.0,1.0
2015-05-22,3.15,3.2516,3.12,3.21,27395,3.15,3.2516,3.12,3.21,27395,0.0,1.0
2015-05-26,3.0116,3.167,3.0,3.11,58531,3.0116,3.167,3.0,3.11,58531,0.0,1.0
2015-05-27,3.06,3.2125,3.0,3.2125,32140,3.06,3.2125,3.0,3.2125,32140,0.0,1.0
2015-05-28,3.18,3.21,3.0,3.1035,41846,3.18,3.21,3.0,3.1035,41846,0.0,1.0
2015-05-29,3.35,3.44,3.11,3.11,136750,3.35,3.44,3.11,3.11,136750,0.0,1.0
2015-06-01,3.41,3.4625,3.2151,3.27,66081,3.41,3.4625,3.2151,3.27,66081,0.0,1.0
2015-06-02,3.52,3.63,3.4499,3.52,211405,3.52,3.63,3.4499,3.52,211405,0.0,1.0
2015-06-03,3.56,3.69,3.5,3.59,179241,3.56,3.69,3.5,3.59,179241,0.0,1.0
2015-06-04,3.39,3.56,3.37,3.5,86434,3.39,3.56,3.37,3.5,86434,0.0,1.0
2015-06-05,3.5413,3.66,3.36,3.39,50290,3.5413,3.66,3.36,3.39,50290,0.0,1.0
2015-06-08,3.5,3.5704,3.42,3.5704,57414,3.5,3.5704,3.42,3.5704,57414,0.0,1.0
2015-06-09,3.51,3.637,3.45,3.55,51605,3.51,3.637,3.45,3.55,51605,0.0,1.0
2015-06-10,3.5,3.594,3.5,3.594,39747,3.5,3.594,3.5,3.594,39747,0.0,1.0
2015-06-11,3.45,3.5,3.34,3.5,32933,3.45,3.5,3.34,3.5,32933,0.0,1.0
2015-06-12,3.37,3.48,3.35,3.473,43954,3.37,3.48,3.35,3.473,43954,0.0,1.0
2015-06-15,3.32,3.438,3.31,3.438,45487,3.32,3.438,3.31,3.438,45487,0.0,1.0
2015-06-16,3.35,3.45,3.31,3.31,35877,3.35,3.45,3.31,3.31,35877,0.0,1.0
2015-06-17,3.38,3.447,3.32,3.32,38289,3.38,3.447,3.32,3.32,38289,0.0,1.0
2015-06-18,3.4,3.5,3.3499,3.41,98277,3.4,3.5,3.3499,3.41,98277,0.0,1.0
2015-06-19,3.49,3.49,3.37,3.4675,50485,3.49,3.49,3.37,3.4675,50485,0.0,1.0
2015-06-22,3.48,3.6388,3.41,3.55,83959,3.48,3.6388,3.41,3.55,83959,0.0,1.0
2015-06-23,3.49,3.5499,3.4,3.52,18847,3.49,3.5499,3.4,3.52,18847,0.0,1.0
2015-06-24,3.48,3.5663,3.45,3.52,25587,3.48,3.5663,3.45,3.52,25587,0.0,1.0
2015-06-25,3.51,3.52,3.47,3.4925,24880,3.51,3.52,3.47,3.4925,24880,0.0,1.0
2015-06-26,3.37,3.56,3.02,3.5568,60481,3.37,3.56,3.02,3.5568,60481,0.0,1.0
2015-06-29,3.22,3.3478,3.2,3.27,43028,3.22,3.3478,3.2,3.27,43028,0.0,1.0
2015-06-30,3.25,3.406,3.1901,3.3929,39941,3.25,3.406,3.1901,3.3929,39941,0.0,1.0
2015-07-01,3.26,3.3956,3.23,3.26,32828,3.26,3.3956,3.23,3.26,32828,0.0,1.0
2015-07-02,3.26,3.3976,3.23,3.3975,20752,3.26,3.3976,3.23,3.3975,20752,0.0,1.0
2015-07-06,3.37,3.4,3.26,3.26,37747,3.37,3.4,3.26,3.26,37747,0.0,1.0
2015-07-07,3.39,3.5,3.28,3.38,81858,3.39,3.5,3.28,3.38,81858,0.0,1.0
2015-07-08,3.35,3.52,3.24,3.24,72881,3.35,3.52,3.24,3.24,72881,0.0,1.0
2015-07-09,3.4,3.48,3.32,3.46,33456,3.4,3.48,3.32,3.46,33456,0.0,1.0
2015-07-10,3.48,3.48,3.4,3.479,23575,3.48,3.48,3.4,3.479,23575,0.0,1.0
2015-07-13,3.43,3.5,3.43,3.5,47067,3.43,3.5,3.43,3.5,47067,0.0,1.0
2015-07-14,3.47,3.52,3.45,3.5,59823,3.47,3.52,3.45,3.5,59823,0.0,1.0
2015-07-15,3.43,3.49,3.39,3.45,55851,3.43,3.49,3.39,3.45,55851,0.0,1.0
2015-07-16,3.47,3.54,3.46,3.49,31359,3.47,3.54,3.46,3.49,31359,0.0,1.0
2015-07-17,3.5,3.52,3.47,3.47,17667,3.5,3.52,3.47,3.47,17667,0.0,1.0
2015-07-20,3.49,3.52,3.46,3.52,20940,3.49,3.52,3.46,3.52,20940,0.0,1.0
2015-07-21,3.54,3.7,3.45,3.52,299504,3.54,3.7,3.45,3.52,299504,0.0,1.0
2015-07-22,3.63,3.679,3.5,3.51,63879,3.63,3.679,3.5,3.51,63879,0.0,1.0
2015-07-23,3.79,3.83,3.62,3.65,152194,3.79,3.83,3.62,3.65,152194,0.0,1.0
2015-07-24,3.8,3.88,3.71,3.8,155351,3.8,3.88,3.71,3.8,155351,0.0,1.0
2015-07-27,3.7,3.8,3.68,3.8,127106,3.7,3.8,3.68,3.8,127106,0.0,1.0
2015-07-28,3.55,3.79,3.5,3.72,105961,3.55,3.79,3.5,3.72,105961,0.0,1.0
2015-07-29,3.58,3.7211,3.5417,3.6,16455,3.58,3.7211,3.5417,3.6,16455,0.0,1.0
2015-07-30,3.65,3.65,3.57,3.58,16309,3.65,3.65,3.57,3.58,16309,0.0,1.0
2015-07-31,3.74,3.76,3.6401,3.65,74542,3.74,3.76,3.6401,3.65,74542,0.0,1.0
2015-08-03,3.62,3.78,3.56,3.78,36296,3.62,3.78,3.56,3.78,36296,0.0,1.0
2015-08-04,3.52,3.77,3.52,3.64,42059,3.52,3.77,3.52,3.64,42059,0.0,1.0
2015-08-05,3.72,3.77,3.59,3.6685,55140,3.72,3.77,3.59,3.6685,55140,0.0,1.0
2015-08-06,3.65,3.8,3.58,3.72,78469,3.65,3.8,3.58,3.72,78469,0.0,1.0
2015-08-07,3.56,3.7495,3.52,3.7495,26056,3.56,3.7495,3.52,3.7495,26056,0.0,1.0
2015-08-10,3.49,3.5711,3.45,3.55,27270,3.49,3.5711,3.45,3.55,27270,0.0,1.0
2015-08-11,3.45,3.48,3.45,3.464,69668,3.45,3.48,3.45,3.464,69668,0.0,1.0
2015-08-12,3.69,3.8,3.5,3.5,189855,3.69,3.8,3.5,3.5,189855,0.0,1.0
2015-08-13,3.72,3.75,3.58,3.7143,22936,3.72,3.75,3.58,3.7143,22936,0.0,1.0
2015-08-14,3.71,3.8,3.66,3.75,15824,3.71,3.8,3.66,3.75,15824,0.0,1.0
2015-08-17,3.65,3.6611,3.5,3.6,38599,3.65,3.6611,3.5,3.6,38599,0.0,1.0
2015-08-18,3.54,3.6111,3.52,3.52,7889,3.54,3.6111,3.52,3.52,7889,0.0,1.0
2015-08-19,3.5,3.57,3.5,3.52,19084,3.5,3.57,3.5,3.52,19084,0.0,1.0
2015-08-20,3.45,3.5011,3.45,3.5,46835,3.45,3.5011,3.45,3.5,46835,0.0,1.0
2015-08-21,3.09,3.4501,2.99,3.4,205978,3.09,3.4501,2.99,3.4,205978,0.0,1.0
2015-08-24,3.04,3.1,2.76,2.76,72622,3.04,3.1,2.76,2.76,72622,0.0,1.0
2015-08-25,3.3,3.35,3.17,3.18,108023,3.3,3.35,3.17,3.18,108023,0.0,1.0
2015-08-26,3.45,3.59,3.23,3.23,194392,3.45,3.59,3.23,3.23,194392,0.0,1.0
2015-08-27,3.59,3.8,3.46,3.8,129461,3.59,3.8,3.46,3.8,129461,0.0,1.0
2015-08-28,3.6,3.66,3.5,3.66,32251,3.6,3.66,3.5,3.66,32251,0.0,1.0
2015-08-31,3.65,3.65,3.42,3.52,67181,3.65,3.65,3.42,3.52,67181,0.0,1.0
2015-09-01,3.64,3.747,3.6001,3.66,38546,3.64,3.747,3.6001,3.66,38546,0.0,1.0
2015-09-02,3.62,3.7,3.61,3.7,22068,3.62,3.7,3.61,3.7,22068,0.0,1.0
2015-09-03,3.52,3.6811,3.51,3.62,30818,3.52,3.6811,3.51,3.62,30818,0.0,1.0
2015-09-04,3.59,3.6,3.5,3.5,13461,3.59,3.6,3.5,3.5,13461,0.0,1.0
2015-09-08,3.65,3.68,3.55,3.62,35026,3.65,3.68,3.55,3.62,35026,0.0,1.0
2015-09-09,3.78,3.78,3.65,3.65,207497,3.78,3.78,3.65,3.65,207497,0.0,1.0
2015-09-10,4.19,4.35,3.84,3.88,712830,4.19,4.35,3.84,3.88,712830,0.0,1.0
2015-09-11,4.45,4.45,4.08,4.19,289296,4.45,4.45,4.08,4.19,289296,0.0,1.0
2015-09-14,4.95,4.99,4.51,4.99,338577,4.95,4.99,4.51,4.99,338577,0.0,1.0
2015-09-15,4.65,5.0,4.5,4.98,351903,4.65,5.0,4.5,4.98,351903,0.0,1.0
2015-09-16,4.73,4.85,4.65,4.75,245426,4.73,4.85,4.65,4.75,245426,0.0,1.0
2015-09-17,4.68,4.88,4.65,4.75,218251,4.68,4.88,4.65,4.75,218251,0.0,1.0
2015-09-18,4.87,4.87,4.49,4.5,193020,4.87,4.87,4.49,4.5,193020,0.0,1.0
2015-09-21,4.62,4.9357,4.5,4.92,224153,4.62,4.9357,4.5,4.92,224153,0.0,1.0
2015-09-22,4.71,4.76,4.45,4.55,112116,4.71,4.76,4.45,4.55,112116,0.0,1.0
2015-09-23,4.89,4.92,4.66,4.76,276494,4.89,4.92,4.66,4.76,276494,0.0,1.0
2015-09-24,5.2,5.2,4.88,4.91,577311,5.2,5.2,4.88,4.91,577311,0.0,1.0
2015-09-25,5.65,5.8,5.2,5.2,1606344,5.65,5.8,5.2,5.2,1606344,0.0,1.0
2015-09-28,5.78,6.0,5.5263,5.72,837011,5.78,6.0,5.5263,5.72,837011,0.0,1.0
2015-09-29,5.68,5.81,5.5,5.81,265736,5.68,5.81,5.5,5.81,265736,0.0,1.0
2015-09-30,5.59,5.78,5.508,5.7,156774,5.59,5.78,5.508,5.7,156774,0.0,1.0
2015-10-01,3.65,5.63,3.05,5.5,2374997,3.65,5.63,3.05,5.5,2374997,0.0,1.0
2015-10-02,4.31,4.52,3.8,3.8,1052021,4.31,4.52,3.8,3.8,1052021,0.0,1.0
2015-10-05,4.56,4.6,4.3,4.6,366047,4.56,4.6,4.3,4.6,366047,0.0,1.0
2015-10-06,4.14,4.61,3.61,4.5,618295,4.14,4.61,3.61,4.5,618295,0.0,1.0
2015-10-07,4.12,4.14,3.7001,4.03,377402,4.12,4.14,3.7001,4.03,377402,0.0,1.0
2015-10-08,4.12,4.1396,3.95,4.06,46097,4.12,4.1396,3.95,4.06,46097,0.0,1.0
2015-10-09,4.1,4.21,4.0,4.21,86042,4.1,4.21,4.0,4.21,86042,0.0,1.0
2015-10-12,4.39,5.4,3.95,4.1,964586,4.39,5.4,3.95,4.1,964586,0.0,1.0
2015-10-13,4.89,5.073,4.63,5.0,609313,4.89,5.073,4.63,5.0,609313,0.0,1.0
2015-10-14,4.64,4.9799,4.56,4.9,201952,4.64,4.9799,4.56,4.9,201952,0.0,1.0
2015-10-15,4.78,4.925,4.26,4.64,439659,4.78,4.925,4.26,4.64,439659,0.0,1.0
2015-10-16,4.75,4.92,4.65,4.85,190265,4.75,4.92,4.65,4.85,190265,0.0,1.0
2015-10-19,4.6,4.8914,4.5,4.62,178207,4.6,4.8914,4.5,4.62,178207,0.0,1.0
2015-10-20,4.52,4.7,4.43,4.64,145750,4.52,4.7,4.43,4.64,145750,0.0,1.0
2015-10-21,4.58,4.6,4.35,4.42,124300,4.58,4.6,4.35,4.42,124300,0.0,1.0
2015-10-22,4.6,4.74,4.48,4.58,170708,4.6,4.74,4.48,4.58,170708,0.0,1.0
2015-10-23,4.63,4.7475,4.51,4.6,112008,4.63,4.7475,4.51,4.6,112008,0.0,1.0
2015-10-26,4.67,4.73,4.5718,4.58,63903,4.67,4.73,4.5718,4.58,63903,0.0,1.0
2015-10-27,4.6,4.67,4.59,4.66,198352,4.6,4.67,4.59,4.66,198352,0.0,1.0
2015-10-28,4.64,4.7,4.5001,4.6,57719,4.64,4.7,4.5001,4.6,57719,0.0,1.0
2015-10-29,4.66,4.73,4.58,4.59,69873,4.66,4.73,4.58,4.59,69873,0.0,1.0
2015-10-30,4.76,4.81,4.6,4.6,172055,4.76,4.81,4.6,4.6,172055,0.0,1.0
2015-11-02,4.77,4.95,4.76,4.83,99437,4.77,4.95,4.76,4.83,99437,0.0,1.0
2015-11-03,4.9,4.94,4.77,4.83,167827,4.9,4.94,4.77,4.83,167827,0.0,1.0
2015-11-04,5.08,5.2,4.89,4.9,225878,5.08,5.2,4.89,4.9,225878,0.0,1.0
2015-11-05,5.27,5.38,5.1,5.15,259625,5.27,5.38,5.1,5.15,259625,0.0,1.0
2015-11-06,5.49,5.5899,5.2,5.35,245754,5.49,5.5899,5.2,5.35,245754,0.0,1.0
2015-11-09,5.49,6.57,5.0,6.12,2429207,5.49,6.57,5.0,6.12,2429207,0.0,1.0
2015-11-10,5.33,5.48,5.14,5.44,314329,5.33,5.48,5.14,5.44,314329,0.0,1.0
2015-11-11,4.97,5.3899,4.8,5.27,304293,4.97,5.3899,4.8,5.27,304293,0.0,1.0
2015-11-12,4.97,5.24,4.97,5.0,176296,4.97,5.24,4.97,5.0,176296,0.0,1.0
2015-11-13,5.43,6.0,4.91,4.91,1684268,5.43,6.0,4.91,4.91,1684268,0.0,1.0
2015-11-16,5.55,5.72,5.47,5.6,386046,5.55,5.72,5.47,5.6,386046,0.0,1.0
2015-11-17,5.52,5.72,5.37,5.59,258056,5.52,5.72,5.37,5.59,258056,0.0,1.0
2015-11-18,5.56,5.67,5.4,5.55,288357,5.56,5.67,5.4,5.55,288357,0.0,1.0
2015-11-19,5.34,5.45,5.0,5.37,439125,5.34,5.45,5.0,5.37,439125,0.0,1.0
2015-11-20,5.47,5.6,5.35,5.44,146184,5.47,5.6,5.35,5.44,146184,0.0,1.0
2015-11-23,5.5,5.59,5.36,5.5,178548,5.5,5.59,5.36,5.5,178548,0.0,1.0
2015-11-24,5.5,5.8,5.3,5.5,598690,5.5,5.8,5.3,5.5,598690,0.0,1.0
2015-11-25,5.5,5.65,5.48,5.57,133381,5.5,5.65,5.48,5.57,133381,0.0,1.0
2015-11-27,5.71,5.85,5.45,5.56,327642,5.71,5.85,5.45,5.56,327642,0.0,1.0
2015-11-30,5.43,5.78,5.36,5.67,195323,5.43,5.78,5.36,5.67,195323,0.0,1.0
2015-12-01,5.23,5.47,5.13,5.43,192046,5.23,5.47,5.13,5.43,192046,0.0,1.0
2015-12-02,5.01,5.2728,5.01,5.23,204055,5.01,5.2728,5.01,5.23,204055,0.0,1.0
2015-12-03,4.85,5.01,4.79,5.0,235403,4.85,5.01,4.79,5.0,235403,0.0,1.0
2015-12-04,5.01,5.07,4.8432,4.85,181002,5.01,5.07,4.8432,4.85,181002,0.0,1.0
2015-12-07,4.45,5.05,4.4115,5.05,224254,4.45,5.05,4.4115,5.05,224254,0.0,1.0
2015-12-08,4.6,4.67,4.2,4.4,138937,4.6,4.67,4.2,4.4,138937,0.0,1.0
2015-12-09,4.32,4.8326,4.3,4.62,214874,4.32,4.8326,4.3,4.62,214874,0.0,1.0
2015-12-10,4.43,4.68,4.32,4.33,133195,4.43,4.68,4.32,4.33,133195,0.0,1.0
2015-12-11,4.3,4.8,4.25,4.8,181056,4.3,4.8,4.25,4.8,181056,0.0,1.0
2015-12-14,4.28,4.64,4.26,4.38,163860,4.28,4.64,4.26,4.38,163860,0.0,1.0
2015-12-15,4.22,4.428,4.22,4.26,117226,4.22,4.428,4.22,4.26,117226,0.0,1.0
2015-12-16,4.25,4.29,4.15,4.2,99964,4.25,4.29,4.15,4.2,99964,0.0,1.0
2015-12-17,4.22,4.29,4.2,4.25,44325,4.22,4.29,4.2,4.25,44325,0.0,1.0
2015-12-18,4.23,4.29,4.188,4.2,80029,4.23,4.29,4.188,4.2,80029,0.0,1.0
2015-12-21,4.54,4.55,4.3275,4.33,132867,4.54,4.55,4.3275,4.33,132867,0.0,1.0
2015-12-22,4.52,4.7,4.46,4.54,98463,4.52,4.7,4.46,4.54,98463,0.0,1.0
2015-12-23,4.5,4.67,4.49,4.49,94010,4.5,4.67,4.49,4.49,94010,0.0,1.0
2015-12-24,4.43,4.6415,4.43,4.52,26273,4.43,4.6415,4.43,4.52,26273,0.0,1.0
2015-12-28,4.35,4.54,4.32,4.43,69641,4.35,4.54,4.32,4.43,69641,0.0,1.0
2015-12-29,4.22,4.45,4.22,4.36,91730,4.22,4.45,4.22,4.36,91730,0.0,1.0
2015-12-30,4.24,4.3,4.164,4.2,71664,4.24,4.3,4.164,4.2,71664,0.0,1.0
2015-12-31,4.13,4.365,4.12,4.21,94091,4.13,4.365,4.12,4.21,94091,0.0,1.0
2016-01-04,3.9701,4.2083,3.95,4.15,124668,3.9701,4.2083,3.95,4.15,124668,0.0,1.0
2016-01-05,4.0,4.1092,3.98,4.0,34924,4.0,4.1092,3.98,4.0,34924,0.0,1.0
2016-01-06,3.99,4.12,3.81,4.01,213011,3.99,4.12,3.81,4.01,213011,0.0,1.0
2016-01-07,3.82,3.98,3.69,3.96,136381,3.82,3.98,3.69,3.96,136381,0.0,1.0
2016-01-08,3.8,4.0,3.7001,3.88,69364,3.8,4.0,3.7001,3.88,69364,0.0,1.0
2016-01-11,3.57,3.8,3.51,3.78,200790,3.57,3.8,3.51,3.78,200790,0.0,1.0
2016-01-12,3.34,3.8776,2.89,3.55,900062,3.34,3.8776,2.89,3.55,900062,0.0,1.0
2016-01-13,3.23,3.34,3.12,3.31,165514,3.23,3.34,3.12,3.31,165514,0.0,1.0
2016-01-14,3.31,3.38,3.15,3.21,118898,3.31,3.38,3.15,3.21,118898,0.0,1.0
2016-01-15,3.21,3.37,3.2,3.31,99186,3.21,3.37,3.2,3.31,99186,0.0,1.0
2016-01-19,3.4,3.42,3.21,3.34,204154,3.4,3.42,3.21,3.34,204154,0.0,1.0
2016-01-20,3.38,3.38,3.25,3.36,129600,3.38,3.38,3.25,3.36,129600,0.0,1.0
2016-01-21,3.49,3.5,3.3,3.38,87009,3.49,3.5,3.3,3.38,87009,0.0,1.0
2016-01-22,3.91,3.91,3.64,3.65,196012,3.91,3.91,3.64,3.65,196012,0.0,1.0
2016-01-25,3.79,4.36,3.73,4.36,122402,3.79,4.36,3.73,4.36,122402,0.0,1.0
2016-01-26,3.84,3.983,3.75,3.83,46374,3.84,3.983,3.75,3.83,46374,0.0,1.0
2016-01-27,3.66,3.875,3.6,3.84,89751,3.66,3.875,3.6,3.84,89751,0.0,1.0
2016-01-28,3.52,3.7,3.49,3.7,46829,3.52,3.7,3.49,3.7,46829,0.0,1.0
2016-01-29,3.54,3.69,3.5,3.55,96579,3.54,3.69,3.5,3.55,96579,0.0,1.0
2016-02-01,3.56,3.58,3.4544,3.5,66637,3.56,3.58,3.4544,3.5,66637,0.0,1.0
2016-02-02,3.5,3.52,3.45,3.52,19534,3.5,3.52,3.45,3.52,19534,0.0,1.0
2016-02-03,3.6,3.79,3.41,3.49,97483,3.6,3.79,3.41,3.49,97483,0.0,1.0
2016-02-04,3.55,3.64,3.45,3.57,56054,3.55,3.64,3.45,3.57,56054,0.0,1.0
2016-02-05,3.57,3.75,3.54,3.54,67745,3.57,3.75,3.54,3.54,67745,0.0,1.0
2016-02-08,3.44,3.55,3.4,3.52,119805,3.44,3.55,3.4,3.52,119805,0.0,1.0
2016-02-09,3.51,3.52,3.41,3.52,45737,3.51,3.52,3.41,3.52,45737,0.0,1.0
2016-02-10,3.52,3.69,3.5,3.5694,8457,3.52,3.69,3.5,3.5694,8457,0.0,1.0
2016-02-11,3.49,3.5104,3.37,3.4944,51469,3.49,3.5104,3.37,3.4944,51469,0.0,1.0
2016-02-12,3.45,3.5199,3.34,3.51,31619,3.45,3.5199,3.34,3.51,31619,0.0,1.0
2016-02-16,3.58,3.62,3.42,3.42,49213,3.58,3.62,3.42,3.42,49213,0.0,1.0
2016-02-17,3.89,3.91,3.59,3.6816,73319,3.89,3.91,3.59,3.6816,73319,0.0,1.0
2016-02-18,3.71,3.9399,3.64,3.93,58578,3.71,3.9399,3.64,3.93,58578,0.0,1.0
2016-02-19,3.71,3.8,3.68,3.68,31502,3.71,3.8,3.68,3.68,31502,0.0,1.0
2016-02-22,3.75,3.89,3.73,3.78,14546,3.75,3.89,3.73,3.78,14546,0.0,1.0
2016-02-23,3.89,3.93,3.71,3.77,36853,3.89,3.93,3.71,3.77,36853,0.0,1.0
2016-02-24,3.83,3.88,3.65,3.7,38021,3.83,3.88,3.65,3.7,38021,0.0,1.0
2016-02-25,4.3,4.4198,3.8101,3.8101,194228,4.3,4.4198,3.8101,3.8101,194228,0.0,1.0
2016-02-26,4.21,4.6,4.2,4.41,55504,4.21,4.6,4.2,4.41,55504,0.0,1.0
2016-02-29,4.055,4.19,4.03,4.19,52601,4.055,4.19,4.03,4.19,52601,0.0,1.0
2016-03-01,4.15,4.26,3.86,4.04,48523,4.15,4.26,3.86,4.04,48523,0.0,1.0
2016-03-02,4.22,4.39,4.15,4.3849,25367,4.22,4.39,4.15,4.3849,25367,0.0,1.0
2016-03-03,4.22,4.3701,4.2,4.22,70765,4.22,4.3701,4.2,4.22,70765,0.0,1.0
2016-03-04,4.16,4.417,4.16,4.417,41853,4.16,4.417,4.16,4.417,41853,0.0,1.0
2016-03-07,4.36,4.44,4.15,4.15,63035,4.36,4.44,4.15,4.15,63035,0.0,1.0
2016-03-08,4.3,4.4,4.3,4.4,48906,4.3,4.4,4.3,4.4,48906,0.0,1.0
2016-03-09,4.38,4.48,4.3505,4.36,38419,4.38,4.48,4.3505,4.36,38419,0.0,1.0
2016-03-10,4.16,4.43,4.15,4.35,66759,4.16,4.43,4.15,4.35,66759,0.0,1.0
2016-03-11,4.29,4.43,4.18,4.21,52647,4.29,4.43,4.18,4.21,52647,0.0,1.0
2016-03-14,4.2701,4.45,4.151,4.2601,99850,4.2701,4.45,4.151,4.2601,99850,0.0,1.0
2016-03-15,4.24,4.4242,4.21,4.25,56172,4.24,4.4242,4.21,4.25,56172,0.0,1.0
2016-03-16,4.4162,4.4162,3.92,4.2101,86204,4.4162,4.4162,3.92,4.2101,86204,0.0,1.0
2016-03-17,4.27,4.43,4.1243,4.41,43266,4.27,4.43,4.1243,4.41,43266,0.0,1.0
2016-03-18,4.31,4.39,4.27,4.27,47725,4.31,4.39,4.27,4.27,47725,0.0,1.0
2016-03-21,4.42,4.48,4.35,4.35,78227,4.42,4.48,4.35,4.35,78227,0.0,1.0
2016-03-22,4.38,4.74,4.35,4.44,90746,4.38,4.74,4.35,4.44,90746,0.0,1.0
2016-03-23,4.28,4.61,4.25,4.61,53860,4.28,4.61,4.25,4.61,53860,0.0,1.0
2016-03-24,4.25,4.47,4.21,4.29,38944,4.25,4.47,4.21,4.29,38944,0.0,1.0
2016-03-28,4.1299,4.35,4.08,4.35,25677,4.1299,4.35,4.08,4.35,25677,0.0,1.0
2016-03-29,4.22,4.4,4.15,4.15,87311,4.22,4.4,4.15,4.15,87311,0.0,1.0
2016-03-30,4.0201,4.38,4.02,4.3252,124106,4.0201,4.38,4.02,4.3252,124106,0.0,1.0
2016-03-31,4.02,4.1499,3.92,4.1,72845,4.02,4.1499,3.92,4.1,72845,0.0,1.0
2016-04-01,4.22,4.24,3.98,4.15,147094,4.22,4.24,3.98,4.15,147094,0.0,1.0
2016-04-04,4.4,4.8,4.1,4.8,348922,4.4,4.8,4.1,4.8,348922,0.0,1.0
2016-04-05,4.06,4.2265,4.05,4.18,104167,4.06,4.2265,4.05,4.18,104167,0.0,1.0
2016-04-06,4.28,4.3439,4.13,4.3,128049,4.28,4.3439,4.13,4.3,128049,0.0,1.0
2016-04-07,3.9,4.0,3.73,4.0,395453,3.9,4.0,3.73,4.0,395453,0.0,1.0
2016-04-08,3.88,4.0,3.8,4.0,99174,3.88,4.0,3.8,4.0,99174,0.0,1.0
2016-04-11,3.76,3.85,3.75,3.85,86421,3.76,3.85,3.75,3.85,86421,0.0,1.0
2016-04-12,3.66,3.8,3.57,3.77,191890,3.66,3.8,3.57,3.77,191890,0.0,1.0
2016-04-13,3.68,3.75,3.65,3.67,136777,3.68,3.75,3.65,3.67,136777,0.0,1.0
2016-04-14,3.64,3.7,3.6,3.7,52305,3.64,3.7,3.6,3.7,52305,0.0,1.0
2016-04-15,3.63,3.7,3.52,3.6,137533,3.63,3.7,3.52,3.6,137533,0.0,1.0
2016-04-18,3.63,3.67,3.53,3.6,91608,3.63,3.67,3.53,3.6,91608,0.0,1.0
2016-04-19,3.49,3.74,3.32,3.63,223076,3.49,3.74,3.32,3.63,223076,0.0,1.0
2016-04-20,3.41,3.52,3.4,3.48,129207,3.41,3.52,3.4,3.48,129207,0.0,1.0
2016-04-21,3.46,3.48,3.36,3.41,36779,3.46,3.48,3.36,3.41,36779,0.0,1.0
2016-04-22,3.51,3.55,3.48,3.48,115136,3.51,3.55,3.48,3.48,115136,0.0,1.0
2016-04-25,3.46,3.6,3.41,3.54,145985,3.46,3.6,3.41,3.54,145985,0.0,1.0
2016-04-26,3.48,3.54,3.4599,3.5,85671,3.48,3.54,3.4599,3.5,85671,0.0,1.0
2016-04-27,3.47,3.53,3.42,3.49,92096,3.47,3.53,3.42,3.49,92096,0.0,1.0
2016-04-28,3.45,3.57,3.43,3.43,172749,3.45,3.57,3.43,3.43,172749,0.0,1.0
2016-04-29,3.42,3.5053,3.41,3.45,191273,3.42,3.5053,3.41,3.45,191273,0.0,1.0
2016-05-02,3.48,3.49,3.4,3.49,51091,3.48,3.49,3.4,3.49,51091,0.0,1.0
2016-05-03,3.47,3.515,3.42,3.49,77461,3.47,3.515,3.42,3.49,77461,0.0,1.0
2016-05-04,3.48,3.48,3.4,3.42,110650,3.48,3.48,3.4,3.42,110650,0.0,1.0
2016-05-05,3.41,3.46,3.32,3.46,91401,3.41,3.46,3.32,3.46,91401,0.0,1.0
2016-05-06,3.37,3.46,3.31,3.39,114406,3.37,3.46,3.31,3.39,114406,0.0,1.0
2016-05-09,3.5,3.5,3.4,3.4,62546,3.5,3.5,3.4,3.4,62546,0.0,1.0
2016-05-10,3.52,3.54,3.4,3.42,54931,3.52,3.54,3.4,3.42,54931,0.0,1.0
2016-05-11,3.43,3.57,3.43,3.5,56860,3.43,3.57,3.43,3.5,56860,0.0,1.0
2016-05-12,3.41,3.4821,3.35,3.4821,65049,3.41,3.4821,3.35,3.4821,65049,0.0,1.0
2016-05-13,3.43,3.44,3.35,3.4,54352,3.43,3.44,3.35,3.4,54352,0.0,1.0
2016-05-16,3.35,3.4999,3.25,3.39,235066,3.35,3.4999,3.25,3.39,235066,0.0,1.0
2016-05-17,3.3,3.3849,3.26,3.38,64936,3.3,3.3849,3.26,3.38,64936,0.0,1.0
2016-05-18,3.4,3.56,3.37,3.56,351440,3.4,3.56,3.37,3.56,351440,0.0,1.0
2016-05-19,3.33,3.46,3.21,3.46,104846,3.33,3.46,3.21,3.46,104846,0.0,1.0
2016-05-20,3.28,3.4336,3.28,3.37,91372,3.28,3.4336,3.28,3.37,91372,0.0,1.0
2016-05-23,3.28,3.3299,3.2201,3.31,64732,3.28,3.3299,3.2201,3.31,64732,0.0,1.0
2016-05-24,3.33,3.37,3.24,3.24,54547,3.33,3.37,3.24,3.24,54547,0.0,1.0
2016-05-25,3.38,3.41,3.3195,3.36,83443,3.38,3.41,3.3195,3.36,83443,0.0,1.0
2016-05-26,3.45,3.48,3.31,3.35,96744,3.45,3.48,3.31,3.35,96744,0.0,1.0
2016-05-27,3.5,3.51,3.35,3.36,77139,3.5,3.51,3.35,3.36,77139,0.0,1.0
2016-05-31,3.49,3.55,3.41,3.41,56708,3.49,3.55,3.41,3.41,56708,0.0,1.0
2016-06-01,3.4,3.4993,3.34,3.45,73218,3.4,3.4993,3.34,3.45,73218,0.0,1.0
2016-06-02,3.35,3.4415,3.31,3.36,43235,3.35,3.4415,3.31,3.36,43235,0.0,1.0
2016-06-03,3.37,3.42,3.33,3.36,32393,3.37,3.42,3.33,3.36,32393,0.0,1.0
2016-06-06,3.39,3.49,3.35,3.35,73185,3.39,3.49,3.35,3.35,73185,0.0,1.0
2016-06-07,3.41,3.48,3.37,3.37,31754,3.41,3.48,3.37,3.37,31754,0.0,1.0
2016-06-08,3.49,3.53,3.44,3.44,139646,3.49,3.53,3.44,3.44,139646,0.0,1.0
2016-06-09,3.408,3.5,3.35,3.5,82000,3.408,3.5,3.35,3.5,82000,0.0,1.0
2016-06-10,3.29,3.47,3.25,3.44,83177,3.29,3.47,3.25,3.44,83177,0.0,1.0
2016-06-13,3.225,3.3544,3.2,3.34,75049,3.225,3.3544,3.2,3.34,75049,0.0,1.0
2016-06-14,3.17,3.3418,3.1101,3.3418,45861,3.17,3.3418,3.1101,3.3418,45861,0.0,1.0
2016-06-15,3.1899,3.3221,3.13,3.28,48663,3.1899,3.3221,3.13,3.28,48663,0.0,1.0
2016-06-16,3.27,3.27,3.04,3.1471,44327,3.27,3.27,3.04,3.1471,44327,0.0,1.0
2016-06-17,3.125,3.242,3.06,3.22,107890,3.125,3.242,3.06,3.22,107890,0.0,1.0
2016-06-20,3.21,3.28,3.06,3.18,43002,3.21,3.28,3.06,3.18,43002,0.0,1.0
2016-06-21,3.14,3.2599,3.0862,3.21,37876,3.14,3.2599,3.0862,3.21,37876,0.0,1.0
2016-06-22,3.14,3.1974,3.1,3.1,24693,3.14,3.1974,3.1,3.1,24693,0.0,1.0
2016-06-23,3.11,3.2,3.07,3.17,37313,3.11,3.2,3.07,3.17,37313,0.0,1.0
2016-06-24,3.05,3.1,3.0,3.01,77202,3.05,3.1,3.0,3.01,77202,0.0,1.0
2016-06-27,3.18,3.21,3.08,3.09,45041,3.18,3.21,3.08,3.09,45041,0.0,1.0
2016-06-28,3.255,3.2997,3.1122,3.21,24911,3.255,3.2997,3.1122,3.21,24911,0.0,1.0
2016-06-29,3.25,3.29,3.165,3.29,21770,3.25,3.29,3.165,3.29,21770,0.0,1.0
2016-06-30,3.31,3.35,3.19,3.28,59617,3.31,3.35,3.19,3.28,59617,0.0,1.0
2016-07-01,3.29,3.415,3.27,3.31,51530,3.29,3.415,3.27,3.31,51530,0.0,1.0
2016-07-05,3.23,3.3599,3.12,3.32,49357,3.23,3.3599,3.12,3.32,49357,0.0,1.0
2016-07-06,3.32,3.39,3.15,3.3648,20408,3.32,3.39,3.15,3.3648,20408,0.0,1.0
2016-07-07,3.254,3.3103,3.2,3.31,20944,3.254,3.3103,3.2,3.31,20944,0.0,1.0
2016-07-08,3.23,3.26,3.1901,3.24,32253,3.23,3.26,3.1901,3.24,32253,0.0,1.0
2016-07-11,3.23,3.2791,3.19,3.22,20300,3.23,3.2791,3.19,3.22,20300,0.0,1.0
2016-07-12,3.24,3.3,3.22,3.22,24576,3.24,3.3,3.22,3.22,24576,0.0,1.0
2016-07-13,3.23,3.2811,3.23,3.23,17896,3.23,3.2811,3.23,3.23,17896,0.0,1.0
2016-07-14,3.16,3.3099,3.16,3.2885,9746,3.16,3.3099,3.16,3.2885,9746,0.0,1.0
2016-07-15,3.28,3.3,3.16,3.2741,17849,3.28,3.3,3.16,3.2741,17849,0.0,1.0
2016-07-18,3.25,3.31,3.21,3.27,21735,3.25,3.31,3.21,3.27,21735,0.0,1.0
2016-07-19,3.2,3.25,3.1586,3.1586,7621,3.2,3.25,3.1586,3.1586,7621,0.0,1.0
2016-07-20,3.16,3.24,3.15,3.19,18869,3.16,3.24,3.15,3.19,18869,0.0,1.0
2016-07-21,3.17,3.1919,3.16,3.1673,16591,3.17,3.1919,3.16,3.1673,16591,0.0,1.0
2016-07-22,3.25,3.25,3.12,3.15,19287,3.25,3.25,3.12,3.15,19287,0.0,1.0
2016-07-25,3.22,3.2541,3.13,3.13,12182,3.22,3.2541,3.13,3.13,12182,0.0,1.0
2016-07-26,3.17,3.21,3.15,3.19,48918,3.17,3.21,3.15,3.19,48918,0.0,1.0
2016-07-27,3.16,3.22,3.1501,3.22,37943,3.16,3.22,3.1501,3.22,37943,0.0,1.0
2016-07-28,3.12,3.21,3.0,3.21,51882,3.12,3.21,3.0,3.21,51882,0.0,1.0
2016-07-29,3.11,3.16,3.0,3.15,23516,3.11,3.16,3.0,3.15,23516,0.0,1.0
2016-08-01,3.11,3.16,3.0,3.13,52440,3.11,3.16,3.0,3.13,52440,0.0,1.0
2016-08-02,3.08,3.126,3.0,3.07,55176,3.08,3.126,3.0,3.07,55176,0.0,1.0
2016-08-03,3.01,3.14,3.0,3.09,25924,3.01,3.14,3.0,3.09,25924,0.0,1.0
2016-08-04,3.07,3.1,3.0,3.02,37021,3.07,3.1,3.0,3.02,37021,0.0,1.0
2016-08-05,3.12,3.18,3.0301,3.1,55180,3.12,3.18,3.0301,3.1,55180,0.0,1.0
2016-08-08,3.05,3.1408,3.0001,3.1,39978,3.05,3.1408,3.0001,3.1,39978,0.0,1.0
2016-08-09,3.05,3.11,3.02,3.02,18899,3.05,3.11,3.02,3.02,18899,0.0,1.0
2016-08-10,3.05,3.15,3.02,3.02,21671,3.05,3.15,3.02,3.02,21671,0.0,1.0
2016-08-11,3.04,3.16,2.95,3.1376,58476,3.04,3.16,2.95,3.1376,58476,0.0,1.0
2016-08-12,3.04,3.1,3.04,3.0803,12405,3.04,3.1,3.04,3.0803,12405,0.0,1.0
2016-08-15,3.0,3.1,3.0,3.0911,44549,3.0,3.1,3.0,3.0911,44549,0.0,1.0
2016-08-16,3.0,3.08,2.99,3.0,61903,3.0,3.08,2.99,3.0,61903,0.0,1.0
2016-08-17,2.99,3.02,2.9801,3.01,16696,2.99,3.02,2.9801,3.01,16696,0.0,1.0
2016-08-18,3.03,3.08,3.0,3.032,41144,3.03,3.08,3.0,3.032,41144,0.0,1.0
2016-08-19,3.0,3.08,2.97,3.0269,39678,3.0,3.08,2.97,3.0269,39678,0.0,1.0
2016-08-22,3.09,3.15,3.0,3.1,59670,3.09,3.15,3.0,3.1,59670,0.0,1.0
2016-08-23,3.1,3.137,3.0152,3.05,52403,3.1,3.137,3.0152,3.05,52403,0.0,1.0
2016-08-24,3.09,3.11,3.0201,3.07,124401,3.09,3.11,3.0201,3.07,124401,0.0,1.0
2016-08-25,2.96,3.36,2.43,3.26,1329118,2.96,3.36,2.43,3.26,1329118,0.0,1.0
2016-08-26,2.94,2.99,2.92,2.97,67762,2.94,2.99,2.92,2.97,67762,0.0,1.0
2016-08-29,2.91,2.98,2.87,2.98,87262,2.91,2.98,2.87,2.98,87262,0.0,1.0
2016-08-30,2.94,2.975,2.9,2.95,69890,2.94,2.975,2.9,2.95,69890,0.0,1.0
2016-08-31,2.92,2.95,2.87,2.9,69347,2.92,2.95,2.87,2.9,69347,0.0,1.0
2016-09-01,2.92,2.92,2.83,2.9,15995,2.92,2.92,2.83,2.9,15995,0.0,1.0
2016-09-02,2.89,2.93,2.87,2.9,79612,2.89,2.93,2.87,2.9,79612,0.0,1.0
2016-09-06,2.96,3.0,2.895,2.895,128684,2.96,3.0,2.895,2.895,128684,0.0,1.0
2016-09-07,2.99,3.0,2.93,2.93,27462,2.99,3.0,2.93,2.93,27462,0.0,1.0
2016-09-08,2.92,2.9986,2.92,2.94,33713,2.92,2.9986,2.92,2.94,33713,0.0,1.0
2016-09-09,2.95,2.98,2.88,2.9343,72288,2.95,2.98,2.88,2.9343,72288,0.0,1.0
2016-09-12,2.9,2.9441,2.8717,2.92,27083,2.9,2.9441,2.8717,2.92,27083,0.0,1.0
2016-09-13,2.89,2.9,2.84,2.9,34404,2.89,2.9,2.84,2.9,34404,0.0,1.0
2016-09-14,2.9,3.0,2.89,2.89,138918,2.9,3.0,2.89,2.89,138918,0.0,1.0
2016-09-15,2.91,3.039,2.821,2.99,73775,2.91,3.039,2.821,2.99,73775,0.0,1.0
2016-09-16,2.86,3.005,2.86,3.0,47857,2.86,3.005,2.86,3.0,47857,0.0,1.0
2016-09-19,2.93,2.96,2.9,2.9195,5446,2.93,2.96,2.9,2.9195,5446,0.0,1.0
2016-09-20,2.9095,2.97,2.89,2.93,21478,2.9095,2.97,2.89,2.93,21478,0.0,1.0
2016-09-21,2.91,2.93,2.86,2.9,41753,2.91,2.93,2.86,2.9,41753,0.0,1.0
2016-09-22,2.94,2.96,2.86,2.87,25756,2.94,2.96,2.86,2.87,25756,0.0,1.0
2016-09-23,2.9454,2.98,2.9,2.98,15811,2.9454,2.98,2.9,2.98,15811,0.0,1.0
2016-09-26,2.85,2.94,2.85,2.9,55150,2.85,2.94,2.85,2.9,55150,0.0,1.0
2016-09-27,2.92,2.9431,2.73,2.83,53813,2.92,2.9431,2.73,2.83,53813,0.0,1.0
2016-09-28,2.94,2.96,2.86,2.95,21761,2.94,2.96,2.86,2.95,21761,0.0,1.0
2016-09-29,2.95,2.9707,2.87,2.92,24930,2.95,2.9707,2.87,2.92,24930,0.0,1.0
2016-09-30,2.9,2.94,2.87,2.94,16708,2.9,2.94,2.87,2.94,16708,0.0,1.0
2016-10-03,2.91,2.91,2.86,2.87,13223,2.91,2.91,2.86,2.87,13223,0.0,1.0
2016-10-04,2.88,2.93,2.86,2.88,15506,2.88,2.93,2.86,2.88,15506,0.0,1.0
2016-10-05,2.84,2.9,2.8101,2.86,51056,2.84,2.9,2.8101,2.86,51056,0.0,1.0
2016-10-06,2.75,2.86,2.71,2.86,57677,2.75,2.86,2.71,2.86,57677,0.0,1.0
2016-10-07,2.76,2.8341,2.74,2.74,28400,2.76,2.8341,2.74,2.74,28400,0.0,1.0
2016-10-10,2.72,2.7902,2.66,2.77,24670,2.72,2.7902,2.66,2.77,24670,0.0,1.0
2016-10-11,2.85,2.9,2.79,2.9,112415,2.85,2.9,2.79,2.9,112415,0.0,1.0
2016-10-12,2.82,2.9,2.786,2.9,9749,2.82,2.9,2.786,2.9,9749,0.0,1.0
2016-10-13,2.8,2.84,2.7652,2.79,17664,2.8,2.84,2.7652,2.79,17664,0.0,1.0
2016-10-14,2.81,2.9,2.73,2.9,43705,2.81,2.9,2.73,2.9,43705,0.0,1.0
2016-10-17,2.8,2.8158,2.7784,2.79,16531,2.8,2.8158,2.7784,2.79,16531,0.0,1.0
2016-10-18,2.76,2.79,2.75,2.79,22967,2.76,2.79,2.75,2.79,22967,0.0,1.0
2016-10-19,2.77,2.82,2.76,2.76,22255,2.77,2.82,2.76,2.76,22255,0.0,1.0
2016-10-20,2.82,2.8999,2.77,2.78,104396,2.82,2.8999,2.77,2.78,104396,0.0,1.0
2016-10-21,2.72,2.85,2.7196,2.8,33541,2.72,2.85,2.7196,2.8,33541,0.0,1.0
2016-10-24,2.75,2.8,2.732,2.75,14527,2.75,2.8,2.732,2.75,14527,0.0,1.0
2016-10-25,2.75,2.8,2.74,2.74,19533,2.75,2.8,2.74,2.74,19533,0.0,1.0
2016-10-26,2.78,2.8,2.75,2.75,24922,2.78,2.8,2.75,2.75,24922,0.0,1.0
2016-10-27,2.75,2.77,2.75,2.77,11545,2.75,2.77,2.75,2.77,11545,0.0,1.0
2016-10-28,2.71,2.8,2.66,2.75,52512,2.71,2.8,2.66,2.75,52512,0.0,1.0
2016-10-31,2.62,2.73,2.6001,2.73,55953,2.62,2.73,2.6001,2.73,55953,0.0,1.0
2016-11-01,2.63,2.7,2.62,2.64,44971,2.63,2.7,2.62,2.64,44971,0.0,1.0
2016-11-02,2.7041,2.83,2.62,2.62,47274,2.7041,2.83,2.62,2.62,47274,0.0,1.0
2016-11-03,2.7699,2.78,2.71,2.71,38558,2.7699,2.78,2.71,2.71,38558,0.0,1.0
2016-11-04,2.7,2.82,2.69,2.75,98962,2.7,2.82,2.69,2.75,98962,0.0,1.0
2016-11-07,2.62,2.71,2.59,2.71,43494,2.62,2.71,2.59,2.71,43494,0.0,1.0
2016-11-08,2.68,2.71,2.61,2.63,63026,2.68,2.71,2.61,2.63,63026,0.0,1.0
2016-11-09,2.73,2.78,2.66,2.66,41644,2.73,2.78,2.66,2.66,41644,0.0,1.0
2016-11-10,3.1,3.15,2.6951,2.72,201894,3.1,3.15,2.6951,2.72,201894,0.0,1.0
2016-11-11,3.18,3.25,3.1,3.15,120184,3.18,3.25,3.1,3.15,120184,0.0,1.0
2016-11-14,3.13,3.2,3.0,3.18,49553,3.13,3.2,3.0,3.18,49553,0.0,1.0
2016-11-15,3.19,3.2,3.05,3.13,77865,3.19,3.2,3.05,3.13,77865,0.0,1.0
2016-11-16,3.34,3.52,3.14,3.19,781554,3.34,3.52,3.14,3.19,781554,0.0,1.0
2016-11-17,3.35,3.6,3.3,3.6,283956,3.35,3.6,3.3,3.6,283956,0.0,1.0
2016-11-18,3.11,3.4115,3.1041,3.38,115363,3.11,3.4115,3.1041,3.38,115363,0.0,1.0
2016-11-21,2.98,3.13,2.9,3.11,122641,2.98,3.13,2.9,3.11,122641,0.0,1.0
2016-11-22,3.01,3.06,2.96,2.96,66024,3.01,3.06,2.96,2.96,66024,0.0,1.0
2016-11-23,2.99,3.01,2.99,3.01,22974,2.99,3.01,2.99,3.01,22974,0.0,1.0
2016-11-25,3.0371,3.08,2.99,3.01,17241,3.0371,3.08,2.99,3.01,17241,0.0,1.0
2016-11-28,3.01,3.16,3.01,3.04,42356,3.01,3.16,3.01,3.04,42356,0.0,1.0
2016-11-29,3.082,3.12,2.993,3.02,51595,3.082,3.12,2.993,3.02,51595,0.0,1.0
2016-11-30,3.03,3.1,3.0231,3.06,11734,3.03,3.1,3.0231,3.06,11734,0.0,1.0
2016-12-01,3.01,3.1,3.01,3.02,34598,3.01,3.1,3.01,3.02,34598,0.0,1.0
2016-12-02,3.03,3.08,3.01,3.01,27041,3.03,3.08,3.01,3.01,27041,0.0,1.0
2016-12-05,2.98,3.04,2.97,3.02,50232,2.98,3.04,2.97,3.02,50232,0.0,1.0
2016-12-06,3.01,3.03,2.97,2.99,50018,3.01,3.03,2.97,2.99,50018,0.0,1.0
2016-12-07,3.13,3.16,3.0102,3.0102,76847,3.13,3.16,3.0102,3.0102,76847,0.0,1.0
2016-12-08,3.17,3.23,3.04,3.16,73133,3.17,3.23,3.04,3.16,73133,0.0,1.0
2016-12-09,3.15,3.21,3.07,3.15,34042,3.15,3.21,3.07,3.15,34042,0.0,1.0
2016-12-12,3.18,3.23,3.04,3.1,46747,3.18,3.23,3.04,3.1,46747,0.0,1.0
2016-12-13,3.07,3.1801,3.05,3.18,18031,3.07,3.1801,3.05,3.18,18031,0.0,1.0
2016-12-14,3.12,3.18,3.08,3.08,54928,3.12,3.18,3.08,3.08,54928,0.0,1.0
2016-12-15,3.12,3.17,3.08,3.1401,22042,3.12,3.17,3.08,3.1401,22042,0.0,1.0
2016-12-16,3.13,3.16,3.1057,3.15,22040,3.13,3.16,3.1057,3.15,22040,0.0,1.0
2016-12-19,3.16,3.3989,3.15,3.25,49629,3.16,3.3989,3.15,3.25,49629,0.0,1.0
2016-12-20,3.28,3.2902,3.13,3.13,76700,3.28,3.2902,3.13,3.13,76700,0.0,1.0
2016-12-21,3.28,3.3,3.2,3.23,39342,3.28,3.3,3.2,3.23,39342,0.0,1.0
2016-12-22,3.29,3.32,3.2633,3.3,43898,3.29,3.32,3.2633,3.3,43898,0.0,1.0
2016-12-23,3.32,3.4,3.29,3.3,64595,3.32,3.4,3.29,3.3,64595,0.0,1.0
2016-12-27,3.3,3.4,3.29,3.4,32794,3.3,3.4,3.29,3.4,32794,0.0,1.0
2016-12-28,3.28,3.31,3.25,3.28,32349,3.28,3.31,3.25,3.28,32349,0.0,1.0
2016-12-29,3.29,3.3,3.24,3.25,24845,3.29,3.3,3.24,3.25,24845,0.0,1.0
2016-12-30,3.28,3.34,3.22,3.33,115495,3.28,3.34,3.22,3.33,115495,0.0,1.0
2017-01-03,3.34,3.37,3.27,3.28,39022,3.34,3.37,3.27,3.28,39022,0.0,1.0
2017-01-04,3.39,3.45,3.33,3.33,31187,3.39,3.45,3.33,3.33,31187,0.0,1.0
2017-01-05,3.38,3.46,3.28,3.41,62392,3.38,3.46,3.28,3.41,62392,0.0,1.0
2017-01-06,3.41,3.44,3.38,3.3811,76931,3.41,3.44,3.38,3.3811,76931,0.0,1.0
2017-01-09,3.51,3.55,3.3944,3.4,143257,3.51,3.55,3.3944,3.4,143257,0.0,1.0
2017-01-10,3.3,3.6156,3.3,3.5,95032,3.3,3.6156,3.3,3.5,95032,0.0,1.0
2017-01-11,3.4,3.6,3.28,3.4,55182,3.4,3.6,3.28,3.4,55182,0.0,1.0
2017-01-12,3.43,3.49,3.42,3.45,35849,3.43,3.49,3.42,3.45,35849,0.0,1.0
2017-01-13,3.4499,3.47,3.4,3.46,26490,3.4499,3.47,3.4,3.46,26490,0.0,1.0
2017-01-17,3.41,3.48,3.4,3.45,83146,3.41,3.48,3.4,3.45,83146,0.0,1.0
2017-01-18,3.42,3.49,3.3,3.39,54479,3.42,3.49,3.3,3.39,54479,0.0,1.0
2017-01-19,3.29,3.47,3.2506,3.47,76116,3.29,3.47,3.2506,3.47,76116,0.0,1.0
2017-01-20,3.2863,3.3,3.25,3.2543,66788,3.2863,3.3,3.25,3.2543,66788,0.0,1.0
2017-01-23,3.2762,3.3,3.11,3.18,59830,3.2762,3.3,3.11,3.18,59830,0.0,1.0
2017-01-24,3.25,3.34,3.1,3.2843,22834,3.25,3.34,3.1,3.2843,22834,0.0,1.0
2017-01-25,3.2,3.2728,3.12,3.22,64924,3.2,3.2728,3.12,3.22,64924,0.0,1.0
2017-01-26,3.29,3.47,3.25,3.28,89207,3.29,3.47,3.25,3.28,89207,0.0,1.0
2017-01-27,3.29,3.3092,3.18,3.22,28715,3.29,3.3092,3.18,3.22,28715,0.0,1.0
2017-01-30,3.25,3.28,3.2,3.26,46647,3.25,3.28,3.2,3.26,46647,0.0,1.0
2017-01-31,3.21,3.26,3.2,3.2,40301,3.21,3.26,3.2,3.2,40301,0.0,1.0
2017-02-01,3.21,3.25,3.2,3.22,21281,3.21,3.25,3.2,3.22,21281,0.0,1.0
2017-02-02,3.17,3.23,3.16,3.21,36079,3.17,3.23,3.16,3.21,36079,0.0,1.0
2017-02-03,3.23,3.25,3.18,3.2,33857,3.23,3.25,3.18,3.2,33857,0.0,1.0
2017-02-06,3.23,3.26,3.18,3.18,28968,3.23,3.26,3.18,3.18,28968,0.0,1.0
2017-02-07,3.17,3.24,3.16,3.23,29886,3.17,3.24,3.16,3.23,29886,0.0,1.0
2017-02-08,3.12,3.2,3.1,3.16,42528,3.12,3.2,3.1,3.16,42528,0.0,1.0
2017-02-09,3.1,3.3,3.09,3.09,100536,3.1,3.3,3.09,3.09,100536,0.0,1.0
2017-02-10,3.16,3.21,3.08,3.21,45273,3.16,3.21,3.08,3.21,45273,0.0,1.0
2017-02-13,3.12,3.17,3.11,3.16,27024,3.12,3.17,3.11,3.16,27024,0.0,1.0
2017-02-14,3.07,3.12,3.07,3.11,47756,3.07,3.12,3.07,3.11,47756,0.0,1.0
2017-02-15,3.13,3.16,3.06,3.08,45904,3.13,3.16,3.06,3.08,45904,0.0,1.0
2017-02-16,3.09,3.14,3.06,3.1,60029,3.09,3.14,3.06,3.1,60029,0.0,1.0
2017-02-17,3.1,3.16,3.0,3.16,92904,3.1,3.16,3.0,3.16,92904,0.0,1.0
2017-02-21,2.92,3.1,2.9,3.06,198332,2.92,3.1,2.9,3.06,198332,0.0,1.0
2017-02-22,2.99,3.07,2.9,2.9,39066,2.99,3.07,2.9,2.9,39066,0.0,1.0
2017-02-23,3.0,3.05,2.9,3.05,75236,3.0,3.05,2.9,3.05,75236,0.0,1.0
2017-02-24,2.87,2.98,2.25,2.95,263083,2.87,2.98,2.25,2.95,263083,0.0,1.0
2017-02-27,2.78,2.91,2.72,2.9,87461,2.78,2.91,2.72,2.9,87461,0.0,1.0
2017-02-28,2.82,2.85,2.78,2.79,51401,2.82,2.85,2.78,2.79,51401,0.0,1.0
2017-03-01,2.89,3.16,2.82,2.82,117135,2.89,3.16,2.82,2.82,117135,0.0,1.0
2017-03-02,2.88,2.94,2.84,2.87,46344,2.88,2.94,2.84,2.87,46344,0.0,1.0
2017-03-03,2.85,2.95,2.71,2.95,64110,2.85,2.95,2.71,2.95,64110,0.0,1.0
2017-03-06,2.8,2.95,2.75,2.8,68846,2.8,2.95,2.75,2.8,68846,0.0,1.0
2017-03-07,2.73,2.82,2.71,2.8,60418,2.73,2.82,2.71,2.8,60418,0.0,1.0
2017-03-08,2.8,2.89,2.71,2.71,29243,2.8,2.89,2.71,2.71,29243,0.0,1.0
2017-03-09,2.72,2.8,2.65,2.78,144135,2.72,2.8,2.65,2.78,144135,0.0,1.0
2017-03-10,2.75,2.81,2.69,2.75,53287,2.75,2.81,2.69,2.75,53287,0.0,1.0
2017-03-13,2.65,2.72,2.5,2.7,119820,2.65,2.72,2.5,2.7,119820,0.0,1.0
2017-03-14,2.7,2.73,2.6,2.64,44558,2.7,2.73,2.6,2.64,44558,0.0,1.0
2017-03-15,2.74,2.74,2.66,2.66,15235,2.74,2.74,2.66,2.66,15235,0.0,1.0
2017-03-16,2.66,2.79,2.63,2.7,69128,2.66,2.79,2.63,2.7,69128,0.0,1.0
2017-03-17,2.64,2.7,2.63,2.67,8900,2.64,2.7,2.63,2.67,8900,0.0,1.0
2017-03-20,2.61,2.66,2.58,2.6,89621,2.61,2.66,2.58,2.6,89621,0.0,1.0
2017-03-21,2.59,2.77,2.55,2.6,86631,2.59,2.77,2.55,2.6,86631,0.0,1.0
2017-03-22,2.57,2.68,2.53,2.65,22399,2.57,2.68,2.53,2.65,22399,0.0,1.0
2017-03-23,2.56,2.73,2.54,2.6,89112,2.56,2.73,2.54,2.6,89112,0.0,1.0
2017-03-24,2.55,2.63,2.52,2.52,43685,2.55,2.63,2.52,2.52,43685,0.0,1.0
2017-03-27,2.58,2.6,2.55,2.56,76884,2.58,2.6,2.55,2.56,76884,0.0,1.0
2017-03-28,2.59,2.62,2.55,2.61,43606,2.59,2.62,2.55,2.61,43606,0.0,1.0
2017-03-29,2.63,2.65,2.59,2.59,18649,2.63,2.65,2.59,2.59,18649,0.0,1.0
2017-03-30,2.63,2.67,2.6,2.66,21328,2.63,2.67,2.6,2.66,21328,0.0,1.0
2017-03-31,2.77,2.81,2.64,2.66,63349,2.77,2.81,2.64,2.66,63349,0.0,1.0
2017-04-03,2.69,2.82,2.65,2.81,79706,2.69,2.82,2.65,2.81,79706,0.0,1.0
2017-04-04,2.61,2.75,2.61,2.7,70044,2.61,2.75,2.61,2.7,70044,0.0,1.0
2017-04-05,2.52,2.64,2.51,2.6,115534,2.52,2.64,2.51,2.6,115534,0.0,1.0
2017-04-06,2.53,2.66,2.51,2.52,74692,2.53,2.66,2.51,2.52,74692,0.0,1.0
2017-04-07,2.54,2.76,2.5,2.51,52123,2.54,2.76,2.5,2.51,52123,0.0,1.0
2017-04-10,2.49,2.63,2.47,2.58,56382,2.49,2.63,2.47,2.58,56382,0.0,1.0
2017-04-11,2.47,2.65,2.45,2.46,47495,2.47,2.65,2.45,2.46,47495,0.0,1.0
2017-04-12,2.54,2.6,2.49,2.49,49766,2.54,2.6,2.49,2.49,49766,0.0,1.0
2017-04-13,2.54,2.58,2.5,2.52,17203,2.54,2.58,2.5,2.52,17203,0.0,1.0
2017-04-17,2.57,2.59,2.57,2.58,15792,2.57,2.59,2.57,2.58,15792,0.0,1.0
2017-04-18,2.53,2.56,2.48,2.55,60609,2.53,2.56,2.48,2.55,60609,0.0,1.0
2017-04-19,2.51,2.6,2.51,2.52,5949,2.51,2.6,2.51,2.52,5949,0.0,1.0
2017-04-20,2.59,2.76,2.51,2.51,75080,2.59,2.76,2.51,2.51,75080,0.0,1.0
2017-04-21,2.58,2.61,2.54,2.58,28820,2.58,2.61,2.54,2.58,28820,0.0,1.0
2017-04-24,2.59,2.73,2.55,2.57,58231,2.59,2.73,2.55,2.57,58231,0.0,1.0
2017-04-25,2.63,2.69,2.57,2.57,24284,2.63,2.69,2.57,2.57,24284,0.0,1.0
2017-04-26,2.7,2.74,2.65,2.65,60239,2.7,2.74,2.65,2.65,60239,0.0,1.0
2017-04-27,2.69,2.74,2.67,2.7,38141,2.69,2.74,2.67,2.7,38141,0.0,1.0
2017-04-28,2.64,2.74,2.58,2.7,47349,2.64,2.74,2.58,2.7,47349,0.0,1.0
2017-05-01,2.68,2.72,2.61,2.62,32439,2.68,2.72,2.61,2.62,32439,0.0,1.0
2017-05-02,2.54,2.73,2.52,2.6,71195,2.54,2.73,2.52,2.6,71195,0.0,1.0
2017-05-03,2.53,2.58,2.52,2.58,9733,2.53,2.58,2.52,2.58,9733,0.0,1.0
2017-05-04,2.5,2.54,2.35,2.54,104407,2.5,2.54,2.35,2.54,104407,0.0,1.0
2017-05-05,2.49,2.52,2.45,2.52,65571,2.49,2.52,2.45,2.52,65571,0.0,1.0
2017-05-08,2.53,2.56,2.38,2.52,46579,2.53,2.56,2.38,2.52,46579,0.0,1.0
2017-05-09,2.52,2.55,2.5,2.55,14527,2.52,2.55,2.5,2.55,14527,0.0,1.0
2017-05-10,2.46,2.55,2.42,2.52,56784,2.46,2.55,2.42,2.52,56784,0.0,1.0
2017-05-11,2.5,2.53,2.38,2.49,31778,2.5,2.53,2.38,2.49,31778,0.0,1.0
2017-05-12,2.53,2.54,2.48,2.54,55658,2.53,2.54,2.48,2.54,55658,0.0,1.0
2017-05-15,2.59,2.6,2.4,2.53,73630,2.59,2.6,2.4,2.53,73630,0.0,1.0
2017-05-16,2.55,2.68,2.44,2.56,64018,2.55,2.68,2.44,2.56,64018,0.0,1.0
2017-05-17,2.54,2.57,2.44,2.57,35184,2.54,2.57,2.44,2.57,35184,0.0,1.0
2017-05-18,2.6,2.67,2.55,2.63,92466,2.6,2.67,2.55,2.63,92466,0.0,1.0
2017-05-19,2.8,2.86,2.55,2.56,190630,2.8,2.86,2.55,2.56,190630,0.0,1.0
2017-05-22,3.0,3.14,2.85,2.85,351139,3.0,3.14,2.85,2.85,351139,0.0,1.0
2017-05-23,2.81,3.1,2.81,3.06,95701,2.81,3.1,2.81,3.06,95701,0.0,1.0
2017-05-24,2.96,2.96,2.8,2.88,70099,2.96,2.96,2.8,2.88,70099,0.0,1.0
2017-05-25,2.8,3.0,2.8,3.0,47896,2.8,3.0,2.8,3.0,47896,0.0,1.0
2017-05-26,2.8,2.85,2.75,2.81,25224,2.8,2.85,2.75,2.81,25224,0.0,1.0
2017-05-30,2.72,2.8,2.7,2.8,55064,2.72,2.8,2.7,2.8,55064,0.0,1.0
2017-05-31,2.65,2.7,2.6,2.69,48477,2.65,2.7,2.6,2.69,48477,0.0,1.0
2017-06-01,2.61,2.66,2.6,2.65,15054,2.61,2.66,2.6,2.65,15054,0.0,1.0
2017-06-02,2.67,2.69,2.6,2.6,20687,2.67,2.69,2.6,2.6,20687,0.0,1.0
2017-06-05,2.77,2.82,2.63,2.65,41285,2.77,2.82,2.63,2.65,41285,0.0,1.0
2017-06-06,2.84,2.85,2.71,2.72,81295,2.84,2.85,2.71,2.72,81295,0.0,1.0
2017-06-07,2.97,3.08,2.84,2.85,233198,2.97,3.08,2.84,2.85,233198,0.0,1.0
2017-06-08,3.04,3.09,2.9,3.0,228924,3.04,3.09,2.9,3.0,228924,0.0,1.0
2017-06-09,3.2,3.22,3.01,3.09,295607,3.2,3.22,3.01,3.09,295607,0.0,1.0
2017-06-12,3.71,3.85,3.22,3.41,983988,3.71,3.85,3.22,3.41,983988,0.0,1.0
2017-06-13,3.59,3.67,3.5,3.65,376439,3.59,3.67,3.5,3.65,376439,0.0,1.0
2017-06-14,3.63,3.75,3.51,3.75,315439,3.63,3.75,3.51,3.75,315439,0.0,1.0
2017-06-15,3.66,3.74,3.6,3.6,256516,3.66,3.74,3.6,3.6,256516,0.0,1.0
2017-06-16,3.66,3.76,3.6,3.73,240999,3.66,3.76,3.6,3.73,240999,0.0,1.0
2017-06-19,3.47,3.58,3.43,3.55,270681,3.47,3.58,3.43,3.55,270681,0.0,1.0
2017-06-20,3.37,3.46,3.36,3.43,166106,3.37,3.46,3.36,3.43,166106,0.0,1.0
2017-06-21,3.43,3.45,3.36,3.36,99989,3.43,3.45,3.36,3.36,99989,0.0,1.0
2017-06-22,3.42,3.57,3.37,3.4,114038,3.42,3.57,3.37,3.4,114038,0.0,1.0
2017-06-23,3.31,3.41,3.3,3.36,158015,3.31,3.41,3.3,3.36,158015,0.0,1.0
2017-06-26,3.33,3.4,3.15,3.39,209026,3.33,3.4,3.15,3.39,209026,0.0,1.0
2017-06-27,3.31,3.4,3.27,3.31,66024,3.31,3.4,3.27,3.31,66024,0.0,1.0
2017-06-28,3.39,3.49,3.32,3.36,97331,3.39,3.49,3.32,3.36,97331,0.0,1.0
2017-06-29,3.44,3.49,3.37,3.45,48764,3.44,3.49,3.37,3.45,48764,0.0,1.0
2017-06-30,3.3,3.47,3.3,3.46,46277,3.3,3.47,3.3,3.46,46277,0.0,1.0
2017-07-03,3.36,3.48,3.3,3.3,59862,3.36,3.48,3.3,3.3,59862,0.0,1.0
2017-07-05,3.2,3.38,3.2,3.32,98781,3.2,3.38,3.2,3.32,98781,0.0,1.0
2017-07-06,3.2,3.26,3.17,3.24,69457,3.2,3.26,3.17,3.24,69457,0.0,1.0
2017-07-07,3.22,3.26,3.16,3.17,56676,3.22,3.26,3.16,3.17,56676,0.0,1.0
2017-07-10,3.16,3.25,3.12,3.16,80685,3.16,3.25,3.12,3.16,80685,0.0,1.0
2017-07-11,3.12,3.2,3.11,3.18,38353,3.12,3.2,3.11,3.18,38353,0.0,1.0
2017-07-12,3.16,3.21,3.12,3.15,46561,3.16,3.21,3.12,3.15,46561,0.0,1.0
2017-07-13,3.2,3.23,3.12,3.19,78594,3.2,3.23,3.12,3.19,78594,0.0,1.0
2017-07-14,3.3,3.3,3.18,3.2,44771,3.3,3.3,3.18,3.2,44771,0.0,1.0
2017-07-17,3.44,3.45,3.24,3.27,145588,3.44,3.45,3.24,3.27,145588,0.0,1.0
2017-07-18,3.25,3.4458,3.1216,3.18,197018,3.25,3.4458,3.1216,3.18,197018,0.0,1.0
2017-07-19,3.12,3.28,3.11,3.25,69775,3.12,3.28,3.11,3.25,69775,0.0,1.0
2017-07-20,3.15,3.18,3.11,3.14,30956,3.15,3.18,3.11,3.14,30956,0.0,1.0
2017-07-21,3.2,3.25,3.15,3.16,18831,3.2,3.25,3.15,3.16,18831,0.0,1.0
2017-07-24,3.17,3.28,3.15,3.21,20186,3.17,3.28,3.15,3.21,20186,0.0,1.0
2017-07-25,3.22,3.29,3.16,3.17,21699,3.22,3.29,3.16,3.17,21699,0.0,1.0
2017-07-26,3.32,3.33,3.22,3.29,34161,3.32,3.33,3.22,3.29,34161,0.0,1.0
2017-07-27,3.25,3.3,3.2,3.26,49324,3.25,3.3,3.2,3.26,49324,0.0,1.0
2017-07-28,3.33,3.35,3.11,3.21,104012,3.33,3.35,3.11,3.21,104012,0.0,1.0
2017-07-31,3.15,3.34,3.15,3.26,80128,3.15,3.34,3.15,3.26,80128,0.0,1.0
2017-08-01,3.09,3.17,3.07,3.13,103009,3.09,3.17,3.07,3.13,103009,0.0,1.0
2017-08-02,2.95,3.07,2.85,3.06,138112,2.95,3.07,2.85,3.06,138112,0.0,1.0
2017-08-03,2.94,2.97,2.9,2.95,26177,2.94,2.97,2.9,2.95,26177,0.0,1.0
2017-08-04,2.95,3.03,2.9,2.91,16865,2.95,3.03,2.9,2.91,16865,0.0,1.0
2017-08-07,2.93,3.02,2.9,2.96,60016,2.93,3.02,2.9,2.96,60016,0.0,1.0
2017-08-08,2.86,2.94,2.85,2.91,85063,2.86,2.94,2.85,2.91,85063,0.0,1.0
2017-08-09,2.81,2.86,2.75,2.8,47088,2.81,2.86,2.75,2.8,47088,0.0,1.0
2017-08-10,2.7,2.84,2.68,2.81,68209,2.7,2.84,2.68,2.81,68209,0.0,1.0
2017-08-11,2.7,2.71,2.66,2.69,70397,2.7,2.71,2.66,2.69,70397,0.0,1.0
2017-08-14,2.76,2.83,2.66,2.66,24373,2.76,2.83,2.66,2.66,24373,0.0,1.0
2017-08-15,2.71,2.76,2.68,2.76,53700,2.71,2.76,2.68,2.76,53700,0.0,1.0
2017-08-16,2.74,2.77,2.69,2.69,9473,2.74,2.77,2.69,2.69,9473,0.0,1.0
2017-08-17,2.69,2.78,2.67,2.78,19053,2.69,2.78,2.67,2.78,19053,0.0,1.0
2017-08-18,2.68,2.68,2.51,2.65,36882,2.68,2.68,2.51,2.65,36882,0.0,1.0
2017-08-21,2.62,2.69,2.62,2.68,43156,2.62,2.69,2.62,2.68,43156,0.0,1.0
2017-08-22,2.59,2.65,2.55,2.61,51288,2.59,2.65,2.55,2.61,51288,0.0,1.0
2017-08-23,2.74,2.75,2.58,2.61,39721,2.74,2.75,2.58,2.61,39721,0.0,1.0
2017-08-24,2.65,2.91,2.6,2.67,80314,2.65,2.91,2.6,2.67,80314,0.0,1.0
2017-08-25,2.82,2.83,2.69,2.78,29777,2.82,2.83,2.69,2.78,29777,0.0,1.0
2017-08-28,3.05,3.1,2.87,2.87,105274,3.05,3.1,2.87,2.87,105274,0.0,1.0
2017-08-29,3.0,3.0252,2.9578,2.96,41725,3.0,3.0252,2.9578,2.96,41725,0.0,1.0
2017-08-30,2.94,3.02,2.93,2.96,44148,2.94,3.02,2.93,2.96,44148,0.0,1.0
2017-08-31,2.95,3.04,2.95,2.95,41778,2.95,3.04,2.95,2.95,41778,0.0,1.0
2017-09-01,2.88,2.96,2.87,2.94,20464,2.88,2.96,2.87,2.94,20464,0.0,1.0
2017-09-05,2.86,2.9198,2.86,2.86,12731,2.86,2.9198,2.86,2.86,12731,0.0,1.0
2017-09-06,2.89,3.0,2.86,2.92,41982,2.89,3.0,2.86,2.92,41982,0.0,1.0
2017-09-07,3.05,3.25,2.87,2.9,112173,3.05,3.25,2.87,2.9,112173,0.0,1.0
2017-09-08,3.05,3.11,2.97,3.09,62694,3.05,3.11,2.97,3.09,62694,0.0,1.0
2017-09-11,3.1,3.13,3.01,3.09,73378,3.1,3.13,3.01,3.09,73378,0.0,1.0
2017-09-12,3.06,3.1,3.01,3.07,18218,3.06,3.1,3.01,3.07,18218,0.0,1.0
2017-09-13,3.06,3.09,3.05,3.05,33669,3.06,3.09,3.05,3.05,33669,0.0,1.0
2017-09-14,2.97,3.06,2.97,3.06,26711,2.97,3.06,2.97,3.06,26711,0.0,1.0
2017-09-15,3.05,3.0668,2.9701,2.977,12096,3.05,3.0668,2.9701,2.977,12096,0.0,1.0
2017-09-18,3.01,3.04,2.98,2.98,2668,3.01,3.04,2.98,2.98,2668,0.0,1.0
2017-09-19,2.99,3.13,2.97,2.99,7403,2.99,3.13,2.97,2.99,7403,0.0,1.0
2017-09-20,2.9,3.02,2.9,2.96,51648,2.9,3.02,2.9,2.96,51648,0.0,1.0
2017-09-21,2.89,2.97,2.87,2.97,11693,2.89,2.97,2.87,2.97,11693,0.0,1.0
2017-09-22,2.94,3.11,2.9,3.11,7234,2.94,3.11,2.9,3.11,7234,0.0,1.0
2017-09-25,2.93,2.97,2.9,2.9,34969,2.93,2.97,2.9,2.9,34969,0.0,1.0
2017-09-26,2.99,3.12,2.89,2.89,61438,2.99,3.12,2.89,2.89,61438,0.0,1.0
2017-09-27,2.93,3.03,2.9,3.03,24421,2.93,3.03,2.9,3.03,24421,0.0,1.0
2017-09-28,2.91,2.98,2.91,2.91,18621,2.91,2.98,2.91,2.91,18621,0.0,1.0
2017-09-29,2.98,2.98,2.92,2.95,5621,2.98,2.98,2.92,2.95,5621,0.0,1.0
2017-10-02,2.91,2.92,2.73,2.92,35598,2.91,2.92,2.73,2.92,35598,0.0,1.0
2017-10-03,2.8,2.88,2.79,2.84,81249,2.8,2.88,2.79,2.84,81249,0.0,1.0
2017-10-04,3.05,3.2,2.92,3.05,423007,3.05,3.2,2.92,3.05,423007,0.0,1.0
2017-10-05,3.39,3.43,3.04,3.13,317522,3.39,3.43,3.04,3.13,317522,0.0,1.0
2017-10-06,3.22,3.5,3.17,3.24,164356,3.22,3.5,3.17,3.24,164356,0.0,1.0
2017-10-09,3.19,3.5,3.11,3.5,146492,3.19,3.5,3.11,3.5,146492,0.0,1.0
2017-10-10,3.23,3.31,3.14,3.14,23988,3.23,3.31,3.14,3.14,23988,0.0,1.0
2017-10-11,3.23,3.35,3.23,3.26,55494,3.23,3.35,3.23,3.26,55494,0.0,1.0
2017-10-12,3.21,3.28,3.1,3.21,61855,3.21,3.28,3.1,3.21,61855,0.0,1.0
2017-10-13,3.17,3.29,3.1,3.21,33927,3.17,3.29,3.1,3.21,33927,0.0,1.0
2017-10-16,3.2,3.35,3.1,3.35,50574,3.2,3.35,3.1,3.35,50574,0.0,1.0
2017-10-17,3.16,3.21,3.12,3.21,22010,3.16,3.21,3.12,3.21,22010,0.0,1.0
2017-10-18,3.14,3.27,3.14,3.19,30113,3.14,3.27,3.14,3.19,30113,0.0,1.0
2017-10-19,3.12,3.17,3.11,3.11,34437,3.12,3.17,3.11,3.11,34437,0.0,1.0
2017-10-20,3.19,3.2,3.13,3.18,35652,3.19,3.2,3.13,3.18,35652,0.0,1.0
2017-10-23,3.14,3.2,3.11,3.2,12691,3.14,3.2,3.11,3.2,12691,0.0,1.0
2017-10-24,3.1,3.26,3.1,3.14,124252,3.1,3.26,3.1,3.14,124252,0.0,1.0
2017-10-25,3.0,3.1,2.99,3.1,50903,3.0,3.1,2.99,3.1,50903,0.0,1.0
2017-10-26,3.03,3.04,3.02,3.03,8255,3.03,3.04,3.02,3.03,8255,0.0,1.0
2017-10-27,2.96,3.01,2.94,2.96,47575,2.96,3.01,2.94,2.96,47575,0.0,1.0
2017-10-30,3.04,3.07,2.95,3.0,43017,3.04,3.07,2.95,3.0,43017,0.0,1.0
2017-10-31,3.09,3.12,2.96,3.06,71163,3.09,3.12,2.96,3.06,71163,0.0,1.0
2017-11-01,3.02,3.06,2.95,3.05,29819,3.02,3.06,2.95,3.05,29819,0.0,1.0
2017-11-02,2.95,3.02,2.95,3.01,35998,2.95,3.02,2.95,3.01,35998,0.0,1.0
2017-11-03,2.92,2.96,2.9,2.96,12300,2.92,2.96,2.9,2.96,12300,0.0,1.0
2017-11-06,2.92,2.98,2.9,2.9,26308,2.92,2.98,2.9,2.9,26308,0.0,1.0
2017-11-07,3.0,3.01,2.91,2.92,33971,3.0,3.01,2.91,2.92,33971,0.0,1.0
2017-11-08,2.93,3.1,2.93,3.01,36791,2.93,3.1,2.93,3.01,36791,0.0,1.0
2017-11-09,2.93,2.97,2.91,2.95,24154,2.93,2.97,2.91,2.95,24154,0.0,1.0
2017-11-10,2.92,2.99,2.92,2.92,26155,2.92,2.99,2.92,2.92,26155,0.0,1.0
2017-11-13,3.07,3.14,2.92,2.92,61736,3.07,3.14,2.92,2.92,61736,0.0,1.0
2017-11-14,2.98,3.18,2.96,3.07,39869,2.98,3.18,2.96,3.07,39869,0.0,1.0
2017-11-15,3.04,3.14,2.97,2.97,40221,3.04,3.14,2.97,2.97,40221,0.0,1.0
2017-11-16,3.05,3.13,2.9,2.94,112567,3.05,3.13,2.9,2.94,112567,0.0,1.0
2017-11-17,2.97,3.04,2.96,3.01,41775,2.97,3.04,2.96,3.01,41775,0.0,1.0
2017-11-20,2.94,3.02,2.91,2.97,113698,2.94,3.02,2.91,2.97,113698,0.0,1.0
2017-11-21,2.91,2.99,2.9,2.92,33036,2.91,2.99,2.9,2.92,33036,0.0,1.0
2017-11-22,3.09,3.12,2.9,2.9,49914,3.09,3.12,2.9,2.9,49914,0.0,1.0
2017-11-24,3.1,3.1,3.0,3.1,43266,3.1,3.1,3.0,3.1,43266,0.0,1.0
2017-11-27,3.03,3.1,2.98,3.08,44574,3.03,3.1,2.98,3.08,44574,0.0,1.0
2017-11-28,3.0,3.05,2.98,3.05,18607,3.0,3.05,2.98,3.05,18607,0.0,1.0
2017-11-29,2.98,3.022,2.9599,2.96,12015,2.98,3.022,2.9599,2.96,12015,0.0,1.0
2017-11-30,3.0001,3.01,3.0,3.0,29026,3.0001,3.01,3.0,3.0,29026,0.0,1.0
2017-12-01,2.95,3.0142,2.94,2.97,62777,2.95,3.0142,2.94,2.97,62777,0.0,1.0
2017-12-04,2.92,2.95,2.895,2.94,40234,2.92,2.95,2.895,2.94,40234,0.0,1.0
2017-12-05,2.92,2.92,2.899,2.899,34989,2.92,2.92,2.899,2.899,34989,0.0,1.0
2017-12-06,2.88,2.93,2.88,2.93,30455,2.88,2.93,2.88,2.93,30455,0.0,1.0
2017-12-07,2.86,2.901,2.86,2.901,14222,2.86,2.901,2.86,2.901,14222,0.0,1.0
2017-12-08,2.868,2.9048,2.85,2.89,59181,2.868,2.9048,2.85,2.89,59181,0.0,1.0
2017-12-11,2.87,2.9,2.8601,2.9,41184,2.87,2.9,2.8601,2.9,41184,0.0,1.0
2017-12-12,2.86,2.89,2.84,2.89,46413,2.86,2.89,2.84,2.89,46413,0.0,1.0
2017-12-13,2.8801,2.9344,2.86,2.86,17749,2.8801,2.9344,2.86,2.86,17749,0.0,1.0
2017-12-14,2.89,3.03,2.89,2.95,73041,2.89,3.03,2.89,2.95,73041,0.0,1.0
2017-12-15,2.91,2.96,2.85,2.96,66267,2.91,2.96,2.85,2.96,66267,0.0,1.0
2017-12-18,2.85,2.98,2.83,2.98,45915,2.85,2.98,2.83,2.98,45915,0.0,1.0
2017-12-19,2.785,2.86,2.74,2.85,112200,2.785,2.86,2.74,2.85,112200,0.0,1.0
2017-12-20,2.77,2.81,2.74,2.77,162724,2.77,2.81,2.74,2.77,162724,0.0,1.0
2017-12-21,2.7,2.84,2.7,2.73,87687,2.7,2.84,2.7,2.73,87687,0.0,1.0
2017-12-22,2.7,2.791,2.7,2.7226,47450,2.7,2.791,2.7,2.7226,47450,0.0,1.0
2017-12-26,2.66,2.77,2.64,2.7,41697,2.66,2.77,2.64,2.7,41697,0.0,1.0
2017-12-27,2.6996,2.74,2.6453,2.6453,61515,2.6996,2.74,2.6453,2.6453,61515,0.0,1.0
2017-12-28,2.65,2.71,2.6,2.65,258755,2.65,2.71,2.6,2.65,258755,0.0,1.0
2017-12-29,2.87,2.88,2.6,2.65,67885,2.87,2.88,2.6,2.65,67885,0.0,1.0
2018-01-02,2.859,2.859,2.6621,2.6621,44729,2.859,2.859,2.6621,2.6621,44729,0.0,1.0
2018-01-03,2.71,2.85,2.7,2.8,68111,2.71,2.85,2.7,2.8,68111,0.0,1.0
2018-01-04,2.76,2.84,2.68,2.68,19939,2.76,2.84,2.68,2.68,19939,0.0,1.0
2018-01-05,2.79,2.81,2.73,2.75,36517,2.79,2.81,2.73,2.75,36517,0.0,1.0
2018-01-08,2.69,2.78,2.6501,2.76,53359,2.69,2.78,2.6501,2.76,53359,0.0,1.0
2018-01-09,2.689,2.75,2.68,2.68,35846,2.689,2.75,2.68,2.68,35846,0.0,1.0
2018-01-10,2.7,2.7,2.68,2.68,8790,2.7,2.7,2.68,2.68,8790,0.0,1.0
2018-01-11,2.71,2.72,2.63,2.69,69031,2.71,2.72,2.63,2.69,69031,0.0,1.0
2018-01-12,2.6501,2.729,2.6501,2.7054,27450,2.6501,2.729,2.6501,2.7054,27450,0.0,1.0
2018-01-16,2.8095,2.8599,2.68,2.68,152187,2.8095,2.8599,2.68,2.68,152187,0.0,1.0
2018-01-17,2.75,2.86,2.7,2.86,31918,2.75,2.86,2.7,2.86,31918,0.0,1.0
2018-01-18,2.72,2.82,2.7165,2.8,54194,2.72,2.82,2.7165,2.8,54194,0.0,1.0
2018-01-19,2.7,2.765,2.6143,2.71,73809,2.7,2.765,2.6143,2.71,73809,0.0,1.0
2018-01-22,2.71,2.78,2.69,2.71,51494,2.71,2.78,2.69,2.71,51494,0.0,1.0
2018-01-23,2.72,2.8,2.6901,2.75,45553,2.72,2.8,2.6901,2.75,45553,0.0,1.0
2018-01-24,2.73,2.7454,2.7,2.7001,25249,2.73,2.7454,2.7,2.7001,25249,0.0,1.0
2018-01-25,2.7,2.79,2.65,2.79,89309,2.7,2.79,2.65,2.79,89309,0.0,1.0
2018-01-26,2.6976,2.749,2.6563,2.74,36045,2.6976,2.749,2.6563,2.74,36045,0.0,1.0
2018-01-29,2.67,2.7256,2.6,2.69,55214,2.67,2.7256,2.6,2.69,55214,0.0,1.0
2018-01-30,2.62,2.71,2.6,2.71,91937,2.62,2.71,2.6,2.71,91937,0.0,1.0
2018-01-31,2.5699,2.67,2.55,2.65,60627,2.5699,2.67,2.55,2.65,60627,0.0,1.0
2018-02-01,2.745,2.75,2.6,2.61,76159,2.745,2.75,2.6,2.61,76159,0.0,1.0
2018-02-02,2.6099,2.72,2.57,2.72,50855,2.6099,2.72,2.57,2.72,50855,0.0,1.0
2018-02-05,2.5508,2.639,2.5461,2.6,85923,2.5508,2.639,2.5461,2.6,85923,0.0,1.0
2018-02-06,2.5427,2.5682,2.5,2.5,47369,2.5427,2.5682,2.5,2.5,47369,0.0,1.0
2018-02-07,2.71,2.739,2.5329,2.5329,62593,2.71,2.739,2.5329,2.5329,62593,0.0,1.0
2018-02-08,2.55,2.7,2.5,2.6789,48241,2.55,2.7,2.5,2.6789,48241,0.0,1.0
2018-02-09,2.49,2.605,2.451,2.6,67969,2.49,2.605,2.451,2.6,67969,0.0,1.0
2018-02-12,2.592,2.68,2.5,2.5,50496,2.592,2.68,2.5,2.5,50496,0.0,1.0
2018-02-13,2.53,2.6582,2.5,2.62,25995,2.53,2.6582,2.5,2.62,25995,0.0,1.0
2018-02-14,2.52,2.6,2.5,2.52,71323,2.52,2.6,2.5,2.52,71323,0.0,1.0
2018-02-15,2.52,2.5849,2.5,2.5001,21163,2.52,2.5849,2.5,2.5001,21163,0.0,1.0
2018-02-16,2.5192,2.5815,2.48,2.52,72414,2.5192,2.5815,2.48,2.52,72414,0.0,1.0
2018-02-20,2.5,2.5569,2.5,2.54,46542,2.5,2.5569,2.5,2.54,46542,0.0,1.0
2018-02-21,2.5,2.5393,2.49,2.5,35039,2.5,2.5393,2.49,2.5,35039,0.0,1.0
2018-02-22,2.5,2.5207,2.5,2.5207,29311,2.5,2.5207,2.5,2.5207,29311,0.0,1.0
2018-02-23,2.47,2.5215,2.45,2.5,28785,2.47,2.5215,2.45,2.5,28785,0.0,1.0
2018-02-26,2.48,2.5,2.46,2.5,71198,2.48,2.5,2.46,2.5,71198,0.0,1.0
2018-02-27,2.41,2.48,2.32,2.48,89813,2.41,2.48,2.32,2.48,89813,0.0,1.0
2018-02-28,2.41,2.48,2.41,2.4289,108483,2.41,2.48,2.41,2.4289,108483,0.0,1.0
2018-03-01,2.41,2.47,2.41,2.47,29620,2.41,2.47,2.41,2.47,29620,0.0,1.0
2018-03-02,2.38,2.41,2.34,2.34,54721,2.38,2.41,2.34,2.34,54721,0.0,1.0
2018-03-05,2.27,2.3899,2.18,2.29,132407,2.27,2.3899,2.18,2.29,132407,0.0,1.0
2018-03-06,2.27,2.34,2.2585,2.27,36748,2.27,2.34,2.2585,2.27,36748,0.0,1.0
2018-03-07,2.25,2.28,2.18,2.28,157130,2.25,2.28,2.18,2.28,157130,0.0,1.0
2018-03-08,2.21,2.2434,2.12,2.23,99639,2.21,2.2434,2.12,2.23,99639,0.0,1.0
2018-03-09,2.22,2.25,2.07,2.2,131122,2.22,2.25,2.07,2.2,131122,0.0,1.0
2018-03-12,2.24,2.35,2.187,2.2,37888,2.24,2.35,2.187,2.2,37888,0.0,1.0
2018-03-13,2.2,2.35,2.2,2.22,31850,2.2,2.35,2.2,2.22,31850,0.0,1.0
2018-03-14,2.29,2.39,2.2174,2.25,25726,2.29,2.39,2.2174,2.25,25726,0.0,1.0
2018-03-15,2.25,2.319,2.21,2.26,20761,2.25,2.319,2.21,2.26,20761,0.0,1.0
2018-03-16,2.3,2.35,2.2498,2.25,75237,2.3,2.35,2.2498,2.25,75237,0.0,1.0
2018-03-19,2.253,2.35,2.2448,2.3488,24963,2.253,2.35,2.2448,2.3488,24963,0.0,1.0
2018-03-20,2.27,2.36,2.2036,2.36,10823,2.27,2.36,2.2036,2.36,10823,0.0,1.0
2018-03-21,2.3,2.38,2.3,2.38,51370,2.3,2.38,2.3,2.38,51370,0.0,1.0
2018-03-22,2.29,2.33,2.25,2.25,10341,2.29,2.33,2.25,2.25,10341,0.0,1.0
2018-03-23,2.3,2.37,2.272,2.31,28212,2.3,2.37,2.272,2.31,28212,0.0,1.0
2018-03-26,2.33,2.33,2.26,2.3,29410,2.33,2.33,2.26,2.3,29410,0.0,1.0
2018-03-27,2.3631,2.39,2.2656,2.35,51573,2.3631,2.39,2.2656,2.35,51573,0.0,1.0
2018-03-28,2.2,2.3555,2.16,2.3,147508,2.2,2.3555,2.16,2.3,147508,0.0,1.0
2018-03-29,2.32,2.33,2.17,2.1819,55455,2.32,2.33,2.17,2.1819,55455,0.0,1.0
2018-04-02,2.28,2.3,2.22,2.3,27267,2.28,2.3,2.22,2.3,27267,0.0,1.0
2018-04-03,2.26,2.399,2.22,2.399,53592,2.26,2.399,2.22,2.399,53592,0.0,1.0
2018-04-04,2.32,2.45,2.22,2.4,106921,2.32,2.45,2.22,2.4,106921,0.0,1.0
2018-04-05,2.3,2.39,2.2221,2.3,18341,2.3,2.39,2.2221,2.3,18341,0.0,1.0
2018-04-06,2.2656,2.38,2.2656,2.3,3806,2.2656,2.38,2.2656,2.3,3806,0.0,1.0
2018-04-09,2.295,2.43,2.28,2.3532,15520,2.295,2.43,2.28,2.3532,15520,0.0,1.0
2018-04-10,2.29,2.35,2.2401,2.2401,26850,2.29,2.35,2.2401,2.2401,26850,0.0,1.0
2018-04-11,2.319,2.34,2.285,2.285,6023,2.319,2.34,2.285,2.285,6023,0.0,1.0
2018-04-12,2.27,2.4498,2.24,2.3129,57825,2.27,2.4498,2.24,2.3129,57825,0.0,1.0
2018-04-13,2.35,2.3568,2.27,2.27,22499,2.35,2.3568,2.27,2.27,22499,0.0,1.0
2018-04-16,2.3462,2.55,2.3447,2.465,10986,2.3462,2.55,2.3447,2.465,10986,0.0,1.0
2018-04-17,2.335,2.4418,2.335,2.4,23675,2.335,2.4418,2.335,2.4,23675,0.0,1.0
2018-04-18,2.41,2.43,2.3257,2.3257,41610,2.41,2.43,2.3257,2.3257,41610,0.0,1.0
2018-04-19,2.36,2.36,2.29,2.32,27905,2.36,2.36,2.29,2.32,27905,0.0,1.0
2018-04-20,2.3699,2.4099,2.33,2.3448,7209,2.3699,2.4099,2.33,2.3448,7209,0.0,1.0
2018-04-23,2.37,2.37,2.2756,2.2756,13703,2.37,2.37,2.2756,2.2756,13703,0.0,1.0
2018-04-24,2.3,2.3599,2.2746,2.2999,16046,2.3,2.3599,2.2746,2.2999,16046,0.0,1.0
2018-04-25,2.32,2.36,2.2969,2.33,13451,2.32,2.36,2.2969,2.33,13451,0.0,1.0
2018-04-26,2.28,2.3298,2.25,2.25,21577,2.28,2.3298,2.25,2.25,21577,0.0,1.0
2018-04-27,2.2678,2.34,2.25,2.3172,25728,2.2678,2.34,2.25,2.3172,25728,0.0,1.0
2018-04-30,2.2525,2.3,2.25,2.3,11518,2.2525,2.3,2.25,2.3,11518,0.0,1.0
2018-05-01,2.27,2.315,2.22,2.27,28735,2.27,2.315,2.22,2.27,28735,0.0,1.0
2018-05-02,2.42,2.42,2.34,2.35,43693,2.42,2.42,2.34,2.35,43693,0.0,1.0
2018-05-03,2.38,2.44,2.2801,2.44,12535,2.38,2.44,2.2801,2.44,12535,0.0,1.0
2018-05-04,2.55,2.55,2.432,2.45,94998,2.55,2.55,2.432,2.45,94998,0.0,1.0
2018-05-07,2.48,2.5415,2.44,2.44,14366,2.48,2.5415,2.44,2.44,14366,0.0,1.0
2018-05-08,2.35,2.55,2.35,2.55,10152,2.35,2.55,2.35,2.55,10152,0.0,1.0
2018-05-09,2.35,2.4,2.31,2.4,14234,2.35,2.4,2.31,2.4,14234,0.0,1.0
2018-05-10,2.38,2.42,2.31,2.39,5713,2.38,2.42,2.31,2.39,5713,0.0,1.0
2018-05-11,2.3,2.4843,2.3,2.48,27919,2.3,2.4843,2.3,2.48,27919,0.0,1.0
2018-05-14,2.41,2.42,2.3,2.35,76543,2.41,2.42,2.3,2.35,76543,0.0,1.0
2018-05-15,2.43,2.4699,2.36,2.36,22735,2.43,2.4699,2.36,2.36,22735,0.0,1.0
2018-05-16,2.49,2.5199,2.43,2.44,34545,2.49,2.5199,2.43,2.44,34545,0.0,1.0
2018-05-17,2.52,2.52,2.48,2.52,28869,2.52,2.52,2.48,2.52,28869,0.0,1.0
2018-05-18,2.52,2.54,2.496,2.54,63229,2.52,2.54,2.496,2.54,63229,0.0,1.0
2018-05-21,2.47,2.55,2.47,2.52,31651,2.47,2.55,2.47,2.52,31651,0.0,1.0
2018-05-22,2.44,2.51,2.4394,2.47,11219,2.44,2.51,2.4394,2.47,11219,0.0,1.0
2018-05-23,2.44,2.49,2.42,2.44,31416,2.44,2.49,2.42,2.44,31416,0.0,1.0
2018-05-24,2.4,2.44,2.39,2.4151,68307,2.4,2.44,2.39,2.4151,68307,0.0,1.0
2018-05-25,2.39,2.4,2.3517,2.3809,34753,2.39,2.4,2.3517,2.3809,34753,0.0,1.0
2018-05-29,2.26,2.3,2.26,2.3,63190,2.26,2.3,2.26,2.3,63190,0.0,1.0
2018-05-30,2.29,2.3,2.23,2.28,70268,2.29,2.3,2.23,2.28,70268,0.0,1.0
2018-05-31,2.24,2.27,2.24,2.27,27243,2.24,2.27,2.24,2.27,27243,0.0,1.0
2018-06-01,2.27,2.457,2.17,2.2,37878,2.27,2.457,2.17,2.2,37878,0.0,1.0
2018-06-04,2.29,2.41,2.28,2.28,4791,2.29,2.41,2.28,2.28,4791,0.0,1.0
2018-06-05,2.24,2.33,2.23,2.32,26875,2.24,2.33,2.23,2.32,26875,0.0,1.0
2018-06-06,2.26,2.38,2.1,2.1,23905,2.26,2.38,2.1,2.1,23905,0.0,1.0
2018-06-07,2.21,2.2552,2.205,2.2552,97441,2.21,2.2552,2.205,2.2552,97441,0.0,1.0
2018-06-08,3.6,4.25,3.35,4.0,33490400,3.6,4.25,3.35,4.0,33490400,0.0,1.0
2018-06-11,3.35,3.65,3.25,3.59,2824047,3.35,3.65,3.25,3.59,2824047,0.0,1.0
2018-06-12,3.32,3.54,3.19,3.54,990348,3.32,3.54,3.19,3.54,990348,0.0,1.0
2018-06-13,3.36,3.4,3.08,3.31,545553,3.36,3.4,3.08,3.31,545553,0.0,1.0
2018-06-14,3.26,3.42,3.22,3.4,337570,3.26,3.42,3.22,3.4,337570,0.0,1.0
2018-06-15,3.2,3.2833,3.15,3.23,255727,3.2,3.2833,3.15,3.23,255727,0.0,1.0
2018-06-18,3.21,3.29,3.1,3.16,238671,3.21,3.29,3.1,3.16,238671,0.0,1.0
2018-06-19,3.2,3.28,3.13,3.17,117414,3.2,3.28,3.13,3.17,117414,0.0,1.0
2018-06-20,3.19,3.2477,3.15,3.21,95694,3.19,3.2477,3.15,3.21,95694,0.0,1.0
2018-06-21,3.28,3.28,3.15,3.25,155187,3.28,3.28,3.15,3.25,155187,0.0,1.0
2018-06-22,3.15,3.265,3.09,3.26,84115,3.15,3.265,3.09,3.26,84115,0.0,1.0
2018-06-25,3.08,3.175,3.061,3.165,136227,3.08,3.175,3.061,3.165,136227,0.0,1.0
2018-06-26,3.2,3.2,3.03,3.11,75936,3.2,3.2,3.03,3.11,75936,0.0,1.0
2018-06-27,3.08,3.18,3.0401,3.18,68478,3.08,3.18,3.0401,3.18,68478,0.0,1.0
2018-06-28,3.0,3.1,3.0,3.1,114766,3.0,3.1,3.0,3.1,114766,0.0,1.0
2018-06-29,3.03,3.05,3.0,3.0,57947,3.03,3.05,3.0,3.0,57947,0.0,1.0
2018-07-02,3.05,3.1,2.95,3.03,69872,3.05,3.1,2.95,3.03,69872,0.0,1.0
2018-07-03,3.02,3.09,2.995,3.01,71048,3.02,3.09,2.995,3.01,71048,0.0,1.0
2018-07-05,3.05,3.07,3.0,3.05,60099,3.05,3.07,3.0,3.05,60099,0.0,1.0
2018-07-06,3.0186,3.09,2.99,3.03,67031,3.0186,3.09,2.99,3.03,67031,0.0,1.0
2018-07-09,3.07,3.1689,3.04,3.1,74245,3.07,3.1689,3.04,3.1,74245,0.0,1.0
2018-07-10,3.06,3.07,3.0,3.07,38447,3.06,3.07,3.0,3.07,38447,0.0,1.0
2018-07-11,3.01,3.0798,3.01,3.0798,45325,3.01,3.0798,3.01,3.0798,45325,0.0,1.0
2018-07-12,3.1,3.1,3.03,3.06,36390,3.1,3.1,3.03,3.06,36390,0.0,1.0
2018-07-13,3.25,3.28,3.0823,3.1,117795,3.25,3.28,3.0823,3.1,117795,0.0,1.0
2018-07-16,3.49,3.51,3.2644,3.27,515140,3.49,3.51,3.2644,3.27,515140,0.0,1.0
2018-07-17,3.32,3.51,3.18,3.5,126438,3.32,3.51,3.18,3.5,126438,0.0,1.0
2018-07-18,3.19,3.3,3.1355,3.29,57774,3.19,3.3,3.1355,3.29,57774,0.0,1.0
2018-07-19,3.25,3.26,3.174,3.22,37750,3.25,3.26,3.174,3.22,37750,0.0,1.0
2018-07-20,3.25,3.2684,3.21,3.265,12305,3.25,3.2684,3.21,3.265,12305,0.0,1.0
2018-07-23,3.2,3.224,3.161,3.22,25212,3.2,3.224,3.161,3.22,25212,0.0,1.0
2018-07-24,3.2,3.23,3.08,3.23,33964,3.2,3.23,3.08,3.23,33964,0.0,1.0
2018-07-25,3.155,3.2354,3.12,3.22,51610,3.155,3.2354,3.12,3.22,51610,0.0,1.0
2018-07-26,3.16,3.23,3.12,3.178,32546,3.16,3.23,3.12,3.178,32546,0.0,1.0
2018-07-27,3.2,3.2127,3.15,3.1639,16916,3.2,3.2127,3.15,3.1639,16916,0.0,1.0
2018-07-30,3.16,3.18,3.1563,3.17,18694,3.16,3.18,3.1563,3.17,18694,0.0,1.0
2018-07-31,3.18,3.259,3.15,3.17,46517,3.18,3.259,3.15,3.17,46517,0.0,1.0
2018-08-01,3.18,3.2231,3.145,3.2054,21142,3.18,3.2231,3.145,3.2054,21142,0.0,1.0
2018-08-02,3.18,3.2426,3.11,3.18,35517,3.18,3.2426,3.11,3.18,35517,0.0,1.0
2018-08-03,3.14,3.18,3.11,3.16,22721,3.14,3.18,3.11,3.16,22721,0.0,1.0
2018-08-06,3.12,3.2,3.11,3.17,25522,3.12,3.2,3.11,3.17,25522,0.0,1.0
2018-08-07,3.12,3.1727,3.12,3.14,17651,3.12,3.1727,3.12,3.14,17651,0.0,1.0
2018-08-08,3.14,3.2,3.12,3.12,24123,3.14,3.2,3.12,3.12,24123,0.0,1.0
2018-08-09,3.14,3.1754,3.116,3.1754,38211,3.14,3.1754,3.116,3.1754,38211,0.0,1.0
2018-08-10,3.14,3.23,3.14,3.14,19752,3.14,3.23,3.14,3.14,19752,0.0,1.0
2018-08-13,3.141,3.16,3.07,3.14,54004,3.141,3.16,3.07,3.14,54004,0.0,1.0
2018-08-14,3.14,3.16,3.115,3.1501,50042,3.14,3.16,3.115,3.1501,50042,0.0,1.0
2018-08-15,3.145,3.1621,3.07,3.16,85483,3.145,3.1621,3.07,3.16,85483,0.0,1.0
2018-08-16,3.12,3.18,3.09,3.18,22538,3.12,3.18,3.09,3.18,22538,0.0,1.0
2018-08-17,3.1,3.14,3.07,3.14,28711,3.1,3.14,3.07,3.14,28711,0.0,1.0
2018-08-20,3.06,3.09,3.03,3.06,19470,3.06,3.09,3.03,3.06,19470,0.0,1.0
2018-08-21,3.1,3.1,3.05,3.05,148671,3.1,3.1,3.05,3.05,148671,0.0,1.0
2018-08-22,3.07,3.1401,3.06,3.1,4440,3.07,3.1401,3.06,3.1,4440,0.0,1.0
2018-08-23,3.11,3.1608,3.05,3.1608,31841,3.11,3.1608,3.05,3.1608,31841,0.0,1.0
2018-08-24,3.11,3.13,3.08,3.1,28532,3.11,3.13,3.08,3.1,28532,0.0,1.0
2018-08-27,3.1,3.12,3.0901,3.1072,28252,3.1,3.12,3.0901,3.1072,28252,0.0,1.0
2018-08-28,3.1,3.1373,3.09,3.1,21937,3.1,3.1373,3.09,3.1,21937,0.0,1.0
2018-08-29,3.14,3.15,3.1201,3.13,36559,3.14,3.15,3.1201,3.13,36559,0.0,1.0
2018-08-30,3.02,3.0712,2.98,3.05,130474,3.02,3.0712,2.98,3.05,130474,0.0,1.0
2018-08-31,3.0099,3.0099,2.98,3.0,74996,3.0099,3.0099,2.98,3.0,74996,0.0,1.0
2018-09-04,2.95,3.015,2.89,3.0,121164,2.95,3.015,2.89,3.0,121164,0.0,1.0
2018-09-05,2.94,2.99,2.81,2.99,103394,2.94,2.99,2.81,2.99,103394,0.0,1.0
2018-09-06,2.89,2.99,2.7693,2.95,60749,2.89,2.99,2.7693,2.95,60749,0.0,1.0
2018-09-07,2.8,2.9115,2.8,2.89,53211,2.8,2.9115,2.8,2.89,53211,0.0,1.0
2018-09-10,2.86,2.8684,2.76,2.81,31771,2.86,2.8684,2.76,2.81,31771,0.0,1.0
2018-09-11,2.75,2.85,2.72,2.85,89876,2.75,2.85,2.72,2.85,89876,0.0,1.0
2018-09-12,2.73,2.76,2.73,2.75,31399,2.73,2.76,2.73,2.75,31399,0.0,1.0
2018-09-13,2.7,2.8,2.61,2.7,26068,2.7,2.8,2.61,2.7,26068,0.0,1.0
2018-09-14,2.8,2.8,2.7,2.75,18908,2.8,2.8,2.7,2.75,18908,0.0,1.0
2018-09-17,2.66,2.8,2.62,2.62,34119,2.66,2.8,2.62,2.62,34119,0.0,1.0
2018-09-18,2.73,2.79,2.6743,2.71,20370,2.73,2.79,2.6743,2.71,20370,0.0,1.0
2018-09-19,2.7308,2.78,2.7001,2.78,20773,2.7308,2.78,2.7001,2.78,20773,0.0,1.0
2018-09-20,2.83,2.87,2.7282,2.81,48694,2.83,2.87,2.7282,2.81,48694,0.0,1.0
2018-09-21,2.85,2.9999,2.83,2.83,48176,2.85,2.9999,2.83,2.83,48176,0.0,1.0
2018-09-24,2.91,3.03,2.88,2.88,20609,2.91,3.03,2.88,2.88,20609,0.0,1.0
2018-09-25,2.98,3.03,2.88,2.88,79824,2.98,3.03,2.88,2.88,79824,0.0,1.0
2018-09-26,2.99,2.99,2.96,2.9818,27382,2.99,2.99,2.96,2.9818,27382,0.0,1.0
2018-09-27,3.08,3.08,2.9058,3.03,47453,3.08,3.08,2.9058,3.03,47453,0.0,1.0
2018-09-28,3.08,3.09,3.03,3.09,11107,3.08,3.09,3.03,3.09,11107,0.0,1.0
2018-10-01,3.03,3.1,2.99,3.08,26336,3.03,3.1,2.99,3.08,26336,0.0,1.0
2018-10-02,2.99,3.03,2.99,3.01,17585,2.99,3.03,2.99,3.01,17585,0.0,1.0
2018-10-03,2.965,3.03,2.94,3.001,37822,2.965,3.03,2.94,3.001,37822,0.0,1.0
2018-10-04,2.93,3.05,2.79,2.95,75031,2.93,3.05,2.79,2.95,75031,0.0,1.0
2018-10-05,2.88,3.0155,2.8201,2.91,32488,2.88,3.0155,2.8201,2.91,32488,0.0,1.0
2018-10-08,2.81,2.99,2.8,2.84,19871,2.81,2.99,2.8,2.84,19871,0.0,1.0
2018-10-09,2.8,2.9266,2.67,2.8,71020,2.8,2.9266,2.67,2.8,71020,0.0,1.0
2018-10-10,2.71,2.8699,2.645,2.8,53522,2.71,2.8699,2.645,2.8,53522,0.0,1.0
2018-10-11,2.6,2.68,2.585,2.68,89731,2.6,2.68,2.585,2.68,89731,0.0,1.0
2018-10-12,2.56,2.6799,2.56,2.62,38506,2.56,2.6799,2.56,2.62,38506,0.0,1.0
2018-10-15,2.55,2.6672,2.51,2.51,11812,2.55,2.6672,2.51,2.51,11812,0.0,1.0
2018-10-16,2.6,2.67,2.56,2.56,28906,2.6,2.67,2.56,2.56,28906,0.0,1.0
2018-10-17,2.7,2.7,2.6444,2.66,10198,2.7,2.7,2.6444,2.66,10198,0.0,1.0
2018-10-18,2.81,2.81,2.65,2.71,23587,2.81,2.81,2.65,2.71,23587,0.0,1.0
2018-10-19,2.67,2.85,2.6001,2.8,33687,2.67,2.85,2.6001,2.8,33687,0.0,1.0
2018-10-22,2.88,2.9,2.68,2.7,24891,2.88,2.9,2.68,2.7,24891,0.0,1.0
2018-10-23,2.75,2.94,2.75,2.8,13865,2.75,2.94,2.75,2.8,13865,0.0,1.0
2018-10-24,2.69,2.85,2.6801,2.85,22689,2.69,2.85,2.6801,2.85,22689,0.0,1.0
2018-10-25,2.8,2.98,2.7,2.73,47755,2.8,2.98,2.7,2.73,47755,0.0,1.0
2018-10-26,2.53,2.81,2.5,2.6,137307,2.53,2.81,2.5,2.6,137307,0.0,1.0
2018-10-29,2.61,2.65,2.5,2.56,32204,2.61,2.65,2.5,2.56,32204,0.0,1.0
2018-10-30,2.61,2.76,2.5,2.61,8258,2.61,2.76,2.5,2.61,8258,0.0,1.0
2018-10-31,2.6,2.71,2.51,2.71,27430,2.6,2.71,2.51,2.71,27430,0.0,1.0
2018-11-01,2.56,2.673,2.55,2.6,3769,2.56,2.673,2.55,2.6,3769,0.0,1.0
2018-11-02,2.65,2.7373,2.56,2.5726,12154,2.65,2.7373,2.56,2.5726,12154,0.0,1.0
2018-11-05,2.5,2.6634,2.49,2.6,14076,2.5,2.6634,2.49,2.6,14076,0.0,1.0
2018-11-06,2.62,2.62,2.48,2.51,11352,2.62,2.62,2.48,2.51,11352,0.0,1.0
2018-11-07,2.5,2.6501,2.5,2.6,24422,2.5,2.6501,2.5,2.6,24422,0.0,1.0
2018-11-08,2.5,2.68,2.5,2.55,46963,2.5,2.68,2.5,2.55,46963,0.0,1.0
2018-11-09,2.41,2.6499,2.36,2.51,56478,2.41,2.6499,2.36,2.51,56478,0.0,1.0
2018-11-12,2.36,2.5832,2.36,2.38,71930,2.36,2.5832,2.36,2.38,71930,0.0,1.0
2018-11-13,2.46,2.54,2.28,2.35,44625,2.46,2.54,2.28,2.35,44625,0.0,1.0
2018-11-14,2.36,2.47,2.29,2.41,84150,2.36,2.47,2.29,2.41,84150,0.0,1.0
2018-11-15,2.34,2.43,2.23,2.33,176890,2.34,2.43,2.23,2.33,176890,0.0,1.0
2018-11-16,2.61,2.62,2.2818,2.35,60758,2.61,2.62,2.2818,2.35,60758,0.0,1.0
2018-11-19,2.59,2.65,2.5,2.63,34284,2.59,2.65,2.5,2.63,34284,0.0,1.0
2018-11-20,2.62,2.64,2.51,2.57,23587,2.62,2.64,2.51,2.57,23587,0.0,1.0
2018-11-21,2.77,2.81,2.607,2.63,71801,2.77,2.81,2.607,2.63,71801,0.0,1.0
2018-11-23,2.8,2.8,2.74,2.77,28694,2.8,2.8,2.74,2.77,28694,0.0,1.0
2018-11-26,2.76,2.8,2.6331,2.8,39919,2.76,2.8,2.6331,2.8,39919,0.0,1.0
2018-11-27,2.77,2.78,2.57,2.7601,15518,2.77,2.78,2.57,2.7601,15518,0.0,1.0
2018-11-28,2.8,2.8,2.57,2.8,60320,2.8,2.8,2.57,2.8,60320,0.0,1.0
2018-11-29,2.65,2.7866,2.65,2.65,10030,2.65,2.7866,2.65,2.65,10030,0.0,1.0
2018-11-30,2.667,2.777,2.61,2.65,11007,2.667,2.777,2.61,2.65,11007,0.0,1.0
2018-12-03,2.76,2.7769,2.56,2.69,8799,2.76,2.7769,2.56,2.69,8799,0.0,1.0
2018-12-04,2.73,2.787,2.6,2.73,24166,2.73,2.787,2.6,2.73,24166,0.0,1.0
2018-12-06,2.61,2.66,2.56,2.66,24667,2.61,2.66,2.56,2.66,24667,0.0,1.0
2018-12-07,2.57,2.6,2.5,2.5,40475,2.57,2.6,2.5,2.5,40475,0.0,1.0
2018-12-10,2.37,2.576,2.37,2.46,31101,2.37,2.576,2.37,2.46,31101,0.0,1.0
2018-12-11,2.49,2.52,2.28,2.38,57673,2.49,2.52,2.28,2.38,57673,0.0,1.0
2018-12-12,2.34,2.51,2.28,2.51,37032,2.34,2.51,2.28,2.51,37032,0.0,1.0
2018-12-13,2.38,2.3826,2.3304,2.3826,41680,2.38,2.3826,2.3304,2.3826,41680,0.0,1.0
2018-12-14,2.22,2.4024,2.22,2.31,108701,2.22,2.4024,2.22,2.31,108701,0.0,1.0
2018-12-17,2.15,2.219,2.15,2.2,70233,2.15,2.219,2.15,2.2,70233,0.0,1.0
2018-12-18,2.08,2.1894,2.07,2.12,121636,2.08,2.1894,2.07,2.12,121636,0.0,1.0
2018-12-19,2.0424,2.15,2.0101,2.1,100544,2.0424,2.15,2.0101,2.1,100544,0.0,1.0
2018-12-20,1.69,2.05,1.69,2.0,286318,1.69,2.05,1.69,2.0,286318,0.0,1.0
2018-12-21,1.55,1.8,1.35,1.75,245995,1.55,1.8,1.35,1.75,245995,0.0,1.0
2018-12-24,1.51,1.582,1.5,1.5,117547,1.51,1.582,1.5,1.5,117547,0.0,1.0
2018-12-26,1.69,1.7422,1.51,1.55,57167,1.69,1.7422,1.51,1.55,57167,0.0,1.0
2018-12-27,1.69,1.7099,1.51,1.69,181096,1.69,1.7099,1.51,1.69,181096,0.0,1.0
2018-12-28,1.7272,1.7579,1.7,1.7,73905,1.7272,1.7579,1.7,1.7,73905,0.0,1.0
2018-12-31,1.85,2.16,1.62,1.62,97899,1.85,2.16,1.62,1.62,97899,0.0,1.0
2019-01-02,1.87,2.02,1.7801,1.85,64156,1.87,2.02,1.7801,1.85,64156,0.0,1.0
2019-01-03,2.19,2.62,1.9,1.95,271527,2.19,2.62,1.9,1.95,271527,0.0,1.0
2019-01-04,2.3,2.5,2.21,2.28,106591,2.3,2.5,2.21,2.28,106591,0.0,1.0
2019-01-07,2.13,2.372,2.07,2.3,83571,2.13,2.372,2.07,2.3,83571,0.0,1.0
2019-01-08,2.1749,2.37,2.1407,2.1407,19626,2.1749,2.37,2.1407,2.1407,19626,0.0,1.0
2019-01-09,2.2501,2.46,2.1644,2.46,27503,2.2501,2.46,2.1644,2.46,27503,0.0,1.0
2019-01-10,2.3,2.33,2.09,2.28,22970,2.3,2.33,2.09,2.28,22970,0.0,1.0
2019-01-11,2.33,2.35,2.3,2.34,17695,2.33,2.35,2.3,2.34,17695,0.0,1.0
2019-01-14,2.5089,2.59,2.38,2.59,149195,2.5089,2.59,2.38,2.59,149195,0.0,1.0
2019-01-15,2.55,2.63,2.48,2.56,27929,2.55,2.63,2.48,2.56,27929,0.0,1.0
2019-01-16,2.4924,2.6,2.4,2.58,27101,2.4924,2.6,2.4,2.58,27101,0.0,1.0
2019-01-17,2.53,2.64,2.5,2.53,11964,2.53,2.64,2.5,2.53,11964,0.0,1.0
2019-01-18,2.67,3.01,2.67,2.8,294286,2.67,3.01,2.67,2.8,294286,0.0,1.0
2019-01-22,2.75,2.8,2.5669,2.72,47697,2.75,2.8,2.5669,2.72,47697,0.0,1.0
2019-01-23,2.69,2.85,2.6501,2.78,98603,2.69,2.85,2.6501,2.78,98603,0.0,1.0
2019-01-24,2.85,2.85,2.55,2.75,35746,2.85,2.85,2.55,2.75,35746,0.0,1.0
2019-01-25,2.82,2.85,2.61,2.85,57916,2.82,2.85,2.61,2.85,57916,0.0,1.0
2019-01-28,2.61,2.7575,2.61,2.75,26151,2.61,2.7575,2.61,2.75,26151,0.0,1.0
2019-01-29,2.56,2.8,2.56,2.59,10667,2.56,2.8,2.56,2.59,10667,0.0,1.0
2019-01-30,2.61,2.7064,2.56,2.56,7674,2.61,2.7064,2.56,2.56,7674,0.0,1.0
2019-01-31,2.66,2.8263,2.6,2.65,23645,2.66,2.8263,2.6,2.65,23645,0.0,1.0
2019-02-01,2.72,2.82,2.65,2.75,42027,2.72,2.82,2.65,2.75,42027,0.0,1.0
2019-02-04,2.64,2.72,2.55,2.7,46805,2.64,2.72,2.55,2.7,46805,0.0,1.0
2019-02-05,2.7,2.92,2.65,2.79,80288,2.7,2.92,2.65,2.79,80288,0.0,1.0
2019-02-06,2.75,2.89,2.7481,2.78,37501,2.75,2.89,2.7481,2.78,37501,0.0,1.0
2019-02-07,2.79,2.79,2.7,2.75,26518,2.79,2.79,2.7,2.75,26518,0.0,1.0
2019-02-08,2.71,2.84,2.675,2.8,68523,2.71,2.84,2.675,2.8,68523,0.0,1.0
2019-02-11,2.8,2.84,2.78,2.82,57773,2.8,2.84,2.78,2.82,57773,0.0,1.0
2019-02-12,2.8199,2.82,2.7182,2.81,17998,2.8199,2.82,2.7182,2.81,17998,0.0,1.0
2019-02-13,2.81,2.8493,2.81,2.83,34477,2.81,2.8493,2.81,2.83,34477,0.0,1.0
2019-02-14,2.83,2.8643,2.81,2.83,113209,2.83,2.8643,2.81,2.83,113209,0.0,1.0
2019-02-15,2.82,2.85,2.8,2.83,22309,2.82,2.85,2.8,2.83,22309,0.0,1.0
2019-02-19,2.72,2.85,2.65,2.76,48835,2.72,2.85,2.65,2.76,48835,0.0,1.0
2019-02-20,2.79,2.8,2.71,2.71,27329,2.79,2.8,2.71,2.71,27329,0.0,1.0
2019-02-21,2.74,2.7815,2.71,2.75,12814,2.74,2.7815,2.71,2.75,12814,0.0,1.0
2019-02-22,2.8,2.85,2.73,2.7599,16313,2.8,2.85,2.73,2.7599,16313,0.0,1.0
2019-02-25,2.78,2.848,2.74,2.77,12621,2.78,2.848,2.74,2.77,12621,0.0,1.0
2019-02-26,2.79,2.8,2.77,2.7701,15598,2.79,2.8,2.77,2.7701,15598,0.0,1.0
2019-02-27,2.85,2.85,2.8,2.81,20556,2.85,2.85,2.8,2.81,20556,0.0,1.0
2019-02-28,2.81,2.85,2.7537,2.84,51072,2.81,2.85,2.7537,2.84,51072,0.0,1.0
2019-03-01,2.8,2.8845,2.7644,2.83,10258,2.8,2.8845,2.7644,2.83,10258,0.0,1.0
2019-03-04,2.93,2.98,2.8,2.83,87209,2.93,2.98,2.8,2.83,87209,0.0,1.0
2019-03-05,3.14,3.1544,2.941,2.941,96968,3.14,3.1544,2.941,2.941,96968,0.0,1.0
2019-03-06,2.88,3.19,2.83,3.17,125209,2.88,3.19,2.83,3.17,125209,0.0,1.0
2019-03-07,2.89,2.94,2.82,2.9,52215,2.89,2.94,2.82,2.9,52215,0.0,1.0
2019-03-08,2.9,2.95,2.87,2.87,32168,2.9,2.95,2.87,2.87,32168,0.0,1.0
2019-03-11,3.01,3.068,2.99,2.99,58904,3.01,3.068,2.99,2.99,58904,0.0,1.0
2019-03-12,2.9699,3.075,2.91,3.0557,26222,2.9699,3.075,2.91,3.0557,26222,0.0,1.0
2019-03-13,2.99,3.0107,2.9,2.94,6033,2.99,3.0107,2.9,2.94,6033,0.0,1.0
2019-03-14,2.96,3.0,2.82,2.99,28798,2.96,3.0,2.82,2.99,28798,0.0,1.0
2019-03-15,2.92,2.9593,2.811,2.92,30946,2.92,2.9593,2.811,2.92,30946,0.0,1.0
2019-03-18,2.98,3.18,2.86,3.18,43067,2.98,3.18,2.86,3.18,43067,0.0,1.0
2019-03-19,2.98,3.01,2.8501,2.99,5932,2.98,3.01,2.8501,2.99,5932,0.0,1.0
2019-03-20,2.8999,3.01,2.87,3.01,16650,2.8999,3.01,2.87,3.01,16650,0.0,1.0
2019-03-21,2.97,2.98,2.89,2.96,19277,2.97,2.98,2.89,2.96,19277,0.0,1.0
2019-03-22,2.92,2.94,2.87,2.93,24872,2.92,2.94,2.87,2.93,24872,0.0,1.0
2019-03-25,2.87,2.9599,2.81,2.88,22436,2.87,2.9599,2.81,2.88,22436,0.0,1.0
2019-03-26,2.8538,2.904,2.82,2.86,10117,2.8538,2.904,2.82,2.86,10117,0.0,1.0
2019-03-27,2.95,2.9767,2.83,2.84,23511,2.95,2.9767,2.83,2.84,23511,0.0,1.0
2019-03-28,2.94,2.96,2.9392,2.95,21110,2.94,2.96,2.9392,2.95,21110,0.0,1.0
2019-03-29,3.0,3.0256,2.8,2.82,34588,3.0,3.0256,2.8,2.82,34588,0.0,1.0
2019-04-01,2.99,3.14,2.89,3.14,204057,2.99,3.14,2.89,3.14,204057,0.0,1.0
2019-04-02,4.25,4.39,3.5,3.5,4612423,4.25,4.39,3.5,3.5,4612423,0.0,1.0
2019-04-03,4.38,4.6,4.02,4.05,1910690,4.38,4.6,4.02,4.05,1910690,0.0,1.0
2019-04-04,4.58,4.6,4.26,4.26,823514,4.58,4.6,4.26,4.26,823514,0.0,1.0
2019-04-05,4.9,5.1,4.39,4.39,862666,4.9,5.1,4.39,4.39,862666,0.0,1.0
2019-04-08,4.81,5.1,4.77,4.8,540107,4.81,5.1,4.77,4.8,540107,0.0,1.0
2019-04-09,5.19,5.28,4.73,4.8,606378,5.19,5.28,4.73,4.8,606378,0.0,1.0
2019-04-10,5.1,5.3,5.0,5.1,471877,5.1,5.3,5.0,5.1,471877,0.0,1.0
2019-04-11,5.31,5.42,5.0,5.09,344769,5.31,5.42,5.0,5.09,344769,0.0,1.0
2019-04-12,5.21,5.3999,5.1646,5.3,230072,5.21,5.3999,5.1646,5.3,230072,0.0,1.0
2019-04-15,5.26,5.4,5.1801,5.23,273580,5.26,5.4,5.1801,5.23,273580,0.0,1.0
2019-04-16,5.13,5.39,5.12,5.22,226029,5.13,5.39,5.12,5.22,226029,0.0,1.0
2019-04-17,4.73,5.23,4.4,5.1,773067,4.73,5.23,4.4,5.1,773067,0.0,1.0
2019-04-18,4.74,4.85,4.58,4.64,215004,4.74,4.85,4.58,4.64,215004,0.0,1.0
2019-04-22,4.44,4.78,4.36,4.75,302141,4.44,4.78,4.36,4.75,302141,0.0,1.0
2019-04-23,4.62,4.67,4.27,4.43,202509,4.62,4.67,4.27,4.43,202509,0.0,1.0
2019-04-24,4.89,4.89,4.65,4.68,281304,4.89,4.89,4.65,4.68,281304,0.0,1.0
2019-04-25,4.92,5.0,4.7336,4.785,233085,4.92,5.0,4.7336,4.785,233085,0.0,1.0
2019-04-26,4.95,5.07,4.87,4.99,114535,4.95,5.07,4.87,4.99,114535,0.0,1.0
2019-04-29,4.97,5.01,4.92,4.92,163598,4.97,5.01,4.92,4.92,163598,0.0,1.0
2019-04-30,4.96,5.1,4.88,4.95,152393,4.96,5.1,4.88,4.95,152393,0.0,1.0
2019-05-01,4.96,4.99,4.85,4.93,60550,4.96,4.99,4.85,4.93,60550,0.0,1.0
2019-05-02,4.81,5.01,4.77,4.99,124007,4.81,5.01,4.77,4.99,124007,0.0,1.0
2019-05-03,4.57,4.97,4.5326,4.76,217954,4.57,4.97,4.5326,4.76,217954,0.0,1.0
2019-05-06,4.61,4.67,4.36,4.38,131981,4.61,4.67,4.36,4.38,131981,0.0,1.0
2019-05-07,4.52,4.58,4.52,4.52,63641,4.52,4.58,4.52,4.52,63641,0.0,1.0
2019-05-08,4.4,4.61,4.3782,4.52,170720,4.4,4.61,4.3782,4.52,170720,0.0,1.0
2019-05-09,4.33,4.52,4.21,4.4,269955,4.33,4.52,4.21,4.4,269955,0.0,1.0
2019-05-10,4.37,4.49,4.2101,4.33,117141,4.37,4.49,4.2101,4.33,117141,0.0,1.0
2019-05-13,4.47,4.5553,4.2801,4.38,89458,4.47,4.5553,4.2801,4.38,89458,0.0,1.0
2019-05-14,4.35,4.5382,4.25,4.53,222411,4.35,4.5382,4.25,4.53,222411,0.0,1.0
2019-05-15,4.55,4.67,4.09,4.29,385760,4.55,4.67,4.09,4.29,385760,0.0,1.0
2019-05-16,3.58,4.005,3.58,4.0,553612,3.58,4.005,3.58,4.0,553612,0.0,1.0
2019-05-17,3.41,3.76,3.4,3.63,210054,3.41,3.76,3.4,3.63,210054,0.0,1.0
2019-05-20,3.47,3.68,3.29,3.68,164516,3.47,3.68,3.29,3.68,164516,0.0,1.0
2019-05-21,3.465,3.51,3.4,3.51,47418,3.465,3.51,3.4,3.51,47418,0.0,1.0
2019-05-22,3.45,3.48,3.4,3.41,81403,3.45,3.48,3.4,3.41,81403,0.0,1.0
2019-05-23,3.25,3.5,3.25,3.41,84091,3.25,3.5,3.25,3.41,84091,0.0,1.0
2019-05-24,3.27,3.35,3.25,3.26,71384,3.27,3.35,3.25,3.26,71384,0.0,1.0
2019-05-28,3.22,3.38,3.21,3.27,103451,3.22,3.38,3.21,3.27,103451,0.0,1.0
2019-05-29,3.15,3.3,3.04,3.24,163736,3.15,3.3,3.04,3.24,163736,0.0,1.0
2019-05-30,3.07,3.15,2.9,3.12,419680,3.07,3.15,2.9,3.12,419680,0.0,1.0
2019-05-31,2.93,3.04,2.9,2.9919,239179,2.93,3.04,2.9,2.9919,239179,0.0,1.0
2019-06-03,2.99,3.14,2.91,2.91,91619,2.99,3.14,2.91,2.91,91619,0.0,1.0
2019-06-04,3.0,3.06,2.9,3.05,150440,3.0,3.06,2.9,3.05,150440,0.0,1.0
2019-06-05,2.875,3.08,2.8501,3.0,65024,2.875,3.08,2.8501,3.0,65024,0.0,1.0
2019-06-06,2.85,2.96,2.74,2.96,102636,2.85,2.96,2.74,2.96,102636,0.0,1.0
2019-06-07,2.72,2.87,2.71,2.82,97654,2.72,2.87,2.71,2.82,97654,0.0,1.0
2019-06-10,2.8,2.9999,2.73,2.85,170876,2.8,2.9999,2.73,2.85,170876,0.0,1.0
2019-06-11,2.76,2.89,2.76,2.77,66857,2.76,2.89,2.76,2.77,66857,0.0,1.0
2019-06-12,2.7,2.8,2.6547,2.74,110148,2.7,2.8,2.6547,2.74,110148,0.0,1.0
2019-06-13,2.63,2.7263,2.54,2.72,164280,2.63,2.7263,2.54,2.72,164280,0.0,1.0
2019-06-14,2.6,2.7236,2.58,2.609,129565,2.6,2.7236,2.58,2.609,129565,0.0,1.0
2019-06-17,2.65,2.73,2.6,2.6,28753,2.65,2.73,2.6,2.6,28753,0.0,1.0
2019-06-18,2.69,2.71,2.6279,2.6504,40772,2.69,2.71,2.6279,2.6504,40772,0.0,1.0
2019-06-19,2.65,2.705,2.6153,2.69,30353,2.65,2.705,2.6153,2.69,30353,0.0,1.0
2019-06-20,2.65,2.65,2.59,2.65,41868,2.65,2.65,2.59,2.65,41868,0.0,1.0
2019-06-21,2.58,2.6894,2.5779,2.6,39613,2.58,2.6894,2.5779,2.6,39613,0.0,1.0
2019-06-24,2.6407,2.7,2.58,2.58,35433,2.6407,2.7,2.58,2.58,35433,0.0,1.0
2019-06-25,2.65,2.74,2.65,2.71,29648,2.65,2.74,2.65,2.71,29648,0.0,1.0
2019-06-26,2.77,2.84,2.65,2.67,291156,2.77,2.84,2.65,2.67,291156,0.0,1.0
2019-06-27,2.88,2.88,2.78,2.83,122732,2.88,2.88,2.78,2.83,122732,0.0,1.0
2019-06-28,2.7,2.89,2.69,2.89,104950,2.7,2.89,2.69,2.89,104950,0.0,1.0
2019-07-01,2.73,2.8321,2.69,2.76,20920,2.73,2.8321,2.69,2.76,20920,0.0,1.0
2019-07-02,2.68,2.74,2.62,2.74,53127,2.68,2.74,2.62,2.74,53127,0.0,1.0
2019-07-03,2.76,2.8007,2.75,2.75,58280,2.76,2.8007,2.75,2.75,58280,0.0,1.0
2019-07-05,2.8,2.97,2.755,2.9,163537,2.8,2.97,2.755,2.9,163537,0.0,1.0
2019-07-08,2.83,2.89,2.75,2.85,41668,2.83,2.89,2.75,2.85,41668,0.0,1.0
2019-07-09,2.76,2.87,2.71,2.87,83063,2.76,2.87,2.71,2.87,83063,0.0,1.0
2019-07-10,2.68,2.7699,2.6499,2.73,59465,2.68,2.7699,2.6499,2.73,59465,0.0,1.0
2019-07-11,2.71,2.75,2.69,2.72,19446,2.71,2.75,2.69,2.72,19446,0.0,1.0
2019-07-12,2.7,2.77,2.67,2.73,33287,2.7,2.77,2.67,2.73,33287,0.0,1.0
2019-07-15,2.68,2.7,2.6264,2.68,20219,2.68,2.7,2.6264,2.68,20219,0.0,1.0
2019-07-16,2.68,2.68,2.62,2.66,17556,2.68,2.68,2.62,2.66,17556,0.0,1.0
2019-07-17,2.66,2.67,2.62,2.6517,13516,2.66,2.67,2.62,2.6517,13516,0.0,1.0
2019-07-18,2.71,2.71,2.7,2.7,19785,2.71,2.71,2.7,2.7,19785,0.0,1.0
2019-07-19,2.6,2.7,2.59,2.69,61810,2.6,2.7,2.59,2.69,61810,0.0,1.0
2019-07-22,2.67,2.71,2.55,2.58,45938,2.67,2.71,2.55,2.58,45938,0.0,1.0
2019-07-23,2.68,2.72,2.61,2.61,54442,2.68,2.72,2.61,2.61,54442,0.0,1.0
2019-07-24,2.6,2.7,2.59,2.6447,9989,2.6,2.7,2.59,2.6447,9989,0.0,1.0
2019-07-25,3.28,3.45,3.02,3.04,3963494,3.28,3.45,3.02,3.04,3963494,0.0,1.0
2019-07-26,3.1,3.2785,2.96,3.07,450530,3.1,3.2785,2.96,3.07,450530,0.0,1.0
2019-07-29,3.32,3.35,3.0735,3.31,220047,3.32,3.35,3.0735,3.31,220047,0.0,1.0
2019-07-30,3.27,3.49,3.1486,3.49,115300,3.27,3.49,3.1486,3.49,115300,0.0,1.0
2019-07-31,3.22,3.3437,3.1,3.26,70979,3.22,3.3437,3.1,3.26,70979,0.0,1.0
2019-08-01,3.1,3.23,2.97,3.18,65561,3.1,3.23,2.97,3.18,65561,0.0,1.0
2019-08-02,3.05,3.13,2.97,3.13,34666,3.05,3.13,2.97,3.13,34666,0.0,1.0
2019-08-05,3.0,3.06,2.92,3.03,95385,3.0,3.06,2.92,3.03,95385,0.0,1.0
2019-08-06,3.12,3.18,2.89,3.0,202922,3.12,3.18,2.89,3.0,202922,0.0,1.0
2019-08-07,3.05,3.1806,2.9907,3.15,50555,3.05,3.1806,2.9907,3.15,50555,0.0,1.0
2019-08-08,3.12,3.13,3.03,3.04,64240,3.12,3.13,3.03,3.04,64240,0.0,1.0
2019-08-09,3.2,3.29,3.07,3.16,72929,3.2,3.29,3.07,3.16,72929,0.0,1.0
2019-08-12,3.14,3.24,3.0277,3.2,62407,3.14,3.24,3.0277,3.2,62407,0.0,1.0
2019-08-13,3.15,3.3,3.09,3.09,60905,3.15,3.3,3.09,3.09,60905,0.0,1.0
2019-08-14,3.03,3.25,3.03,3.12,97774,3.03,3.25,3.03,3.12,97774,0.0,1.0
2019-08-15,2.98,3.205,2.9517,3.03,66613,2.98,3.205,2.9517,3.03,66613,0.0,1.0
2019-08-16,3.01,3.18,2.96,3.0496,29297,3.01,3.18,2.96,3.0496,29297,0.0,1.0
2019-08-19,3.2,3.2,3.0721,3.1,74110,3.2,3.2,3.0721,3.1,74110,0.0,1.0
2019-08-20,3.22,3.3,3.1,3.11,30831,3.22,3.3,3.1,3.11,30831,0.0,1.0
2019-08-21,3.25,3.3,3.17,3.25,43849,3.25,3.3,3.17,3.25,43849,0.0,1.0
2019-08-22,3.22,3.2742,3.15,3.22,27318,3.22,3.2742,3.15,3.22,27318,0.0,1.0
2019-08-23,3.225,3.28,3.15,3.17,36969,3.225,3.28,3.15,3.17,36969,0.0,1.0
2019-08-26,3.1297,3.29,3.11,3.2,46699,3.1297,3.29,3.11,3.2,46699,0.0,1.0
2019-08-27,3.17,3.29,3.11,3.15,49233,3.17,3.29,3.11,3.15,49233,0.0,1.0
2019-08-28,3.466,3.479,3.15,3.15,148569,3.466,3.479,3.15,3.15,148569,0.0,1.0
2019-08-29,3.4003,3.93,3.2,3.82,471252,3.4003,3.93,3.2,3.82,471252,0.0,1.0
2019-08-30,3.17,3.436,3.17,3.37,136298,3.17,3.436,3.17,3.37,136298,0.0,1.0
2019-09-03,3.28,3.41,3.18,3.18,66904,3.28,3.41,3.18,3.18,66904,0.0,1.0
2019-09-04,3.56,3.7,3.1236,3.3,182995,3.56,3.7,3.1236,3.3,182995,0.0,1.0
2019-09-05,3.77,3.85,3.45,3.6,206994,3.77,3.85,3.45,3.6,206994,0.0,1.0
2019-09-06,3.7,3.87,3.433,3.85,121350,3.7,3.87,3.433,3.85,121350,0.0,1.0
2019-09-09,3.63,3.83,3.43,3.83,97898,3.63,3.83,3.43,3.83,97898,0.0,1.0
2019-09-10,3.8499,3.85,3.5423,3.61,107170,3.8499,3.85,3.5423,3.61,107170,0.0,1.0
2019-09-11,3.98,4.05,3.56,3.85,197472,3.98,4.05,3.56,3.85,197472,0.0,1.0
2019-09-12,4.0,4.0714,3.7,4.07,269566,4.0,4.0714,3.7,4.07,269566,0.0,1.0
2019-09-13,4.08,4.13,3.88,3.98,119457,4.08,4.13,3.88,3.98,119457,0.0,1.0
2019-09-16,4.04,4.13,3.91,4.12,278394,4.04,4.13,3.91,4.12,278394,0.0,1.0
2019-09-17,4.12,4.24,4.0,4.05,258988,4.12,4.24,4.0,4.05,258988,0.0,1.0
2019-09-18,4.41,4.45,4.09,4.11,323858,4.41,4.45,4.09,4.11,323858,0.0,1.0
2019-09-19,4.45,4.64,4.35,4.36,495755,4.45,4.64,4.35,4.36,495755,0.0,1.0
2019-09-20,4.52,4.75,4.36,4.36,388769,4.52,4.75,4.36,4.36,388769,0.0,1.0
2019-09-23,4.7,4.74,4.41,4.56,284317,4.7,4.74,4.41,4.56,284317,0.0,1.0
2019-09-24,4.51,4.64,4.5,4.64,128624,4.51,4.64,4.5,4.64,128624,0.0,1.0
2019-09-25,4.51,4.6,4.11,4.45,280437,4.51,4.6,4.11,4.45,280437,0.0,1.0
2019-09-26,4.46,4.69,4.4,4.51,131890,4.46,4.69,4.4,4.51,131890,0.0,1.0
2019-09-27,4.47,4.56,4.26,4.41,102302,4.47,4.56,4.26,4.41,102302,0.0,1.0
2019-09-30,4.49,4.69,4.33,4.51,170198,4.49,4.69,4.33,4.51,170198,0.0,1.0
2019-10-01,4.5,4.625,4.4,4.47,108322,4.5,4.625,4.4,4.47,108322,0.0,1.0
2019-10-02,4.37,4.6,4.25,4.5,96801,4.37,4.6,4.25,4.5,96801,0.0,1.0
2019-10-03,4.34,4.44,4.3,4.31,54214,4.34,4.44,4.3,4.31,54214,0.0,1.0
2019-10-04,4.35,4.4723,4.25,4.25,109253,4.35,4.4723,4.25,4.25,109253,0.0,1.0
2019-10-07,4.5983,4.61,4.3,4.36,232009,4.5983,4.61,4.3,4.36,232009,0.0,1.0
2019-10-08,4.83,4.85,4.5,4.61,308002,4.83,4.85,4.5,4.61,308002,0.0,1.0
2019-10-09,4.6,4.85,4.6,4.75,121268,4.6,4.85,4.6,4.75,121268,0.0,1.0
2019-10-10,4.58,4.67,4.5347,4.63,130083,4.58,4.67,4.5347,4.63,130083,0.0,1.0
2019-10-11,4.62,4.7,4.37,4.63,188101,4.62,4.7,4.37,4.63,188101,0.0,1.0
2019-10-14,4.52,4.74,4.4496,4.45,155607,4.52,4.74,4.4496,4.45,155607,0.0,1.0
2019-10-15,4.7,4.7,4.4153,4.5,144639,4.7,4.7,4.4153,4.5,144639,0.0,1.0
2019-10-16,4.75,4.79,4.5849,4.66,182366,4.75,4.79,4.5849,4.66,182366,0.0,1.0
2019-10-17,4.59,4.75,4.52,4.61,280522,4.59,4.75,4.52,4.61,280522,0.0,1.0
2019-10-18,4.66,4.7,4.52,4.56,182225,4.66,4.7,4.52,4.56,182225,0.0,1.0
2019-10-21,4.8,5.05,4.59,4.63,350106,4.8,5.05,4.59,4.63,350106,0.0,1.0
2019-10-22,4.97,5.05,4.7,4.8,288649,4.97,5.05,4.7,4.8,288649,0.0,1.0
2019-10-23,4.95,5.1563,4.88,5.0,267834,4.95,5.1563,4.88,5.0,267834,0.0,1.0
2019-10-24,4.9,5.06,4.75,4.95,208485,4.9,5.06,4.75,4.95,208485,0.0,1.0
2019-10-25,5.02,5.12,4.8782,4.91,253432,5.02,5.12,4.8782,4.91,253432,0.0,1.0
2019-10-28,5.05,5.11,4.83,5.09,194919,5.05,5.11,4.83,5.09,194919,0.0,1.0
2019-10-29,5.11,5.15,5.005,5.02,168911,5.11,5.15,5.005,5.02,168911,0.0,1.0
2019-10-30,5.1,5.2,5.02,5.11,193780,5.1,5.2,5.02,5.11,193780,0.0,1.0
2019-10-31,5.03,5.18,4.91,5.06,168623,5.03,5.18,4.91,5.06,168623,0.0,1.0
2019-11-01,4.89,5.09,4.81,5.01,98596,4.89,5.09,4.81,5.01,98596,0.0,1.0
2019-11-04,4.61,4.88,4.3263,4.75,337436,4.61,4.88,4.3263,4.75,337436,0.0,1.0
2019-11-05,4.58,4.69,4.3634,4.67,141357,4.58,4.69,4.3634,4.67,141357,0.0,1.0
2019-11-06,4.51,4.6501,4.38,4.6,165941,4.51,4.6501,4.38,4.6,165941,0.0,1.0
2019-11-07,4.45,4.525,4.3,4.5,64037,4.45,4.525,4.3,4.5,64037,0.0,1.0
2019-11-08,4.41,4.55,4.32,4.43,93103,4.41,4.55,4.32,4.43,93103,0.0,1.0
2019-11-11,4.67,4.7,4.35,4.38,127371,4.67,4.7,4.35,4.38,127371,0.0,1.0
2019-11-12,4.62,4.69,4.5101,4.64,71724,4.62,4.69,4.5101,4.64,71724,0.0,1.0
2019-11-13,4.8,4.88,4.5,4.55,365920,4.8,4.88,4.5,4.55,365920,0.0,1.0
2019-11-14,4.62,4.79,4.15,4.54,315671,4.62,4.79,4.15,4.54,315671,0.0,1.0
2019-11-15,4.84,4.965,4.65,4.65,221404,4.84,4.965,4.65,4.65,221404,0.0,1.0
2019-11-18,4.94,5.05,4.7,4.85,259427,4.94,5.05,4.7,4.85,259427,0.0,1.0
2019-11-19,4.86,5.0,4.8,4.83,180642,4.86,5.0,4.8,4.83,180642,0.0,1.0
2019-11-20,4.7,4.85,4.57,4.83,136366,4.7,4.85,4.57,4.83,136366,0.0,1.0
2019-11-21,4.62,4.7292,4.33,4.69,138916,4.62,4.7292,4.33,4.69,138916,0.0,1.0
2019-11-22,4.82,4.86,4.52,4.56,86532,4.82,4.86,4.52,4.56,86532,0.0,1.0
2019-11-25,4.74,4.94,4.69,4.69,115780,4.74,4.94,4.69,4.69,115780,0.0,1.0
2019-11-26,4.9,4.99,4.69,4.69,264511,4.9,4.99,4.69,4.69,264511,0.0,1.0
2019-11-27,5.06,5.19,4.92,4.95,210673,5.06,5.19,4.92,4.95,210673,0.0,1.0
2019-11-29,5.06,5.13,4.95,5.08,109207,5.06,5.13,4.95,5.08,109207,0.0,1.0
2019-12-02,5.26,5.3,4.95,5.03,395426,5.26,5.3,4.95,5.03,395426,0.0,1.0
2019-12-03,5.38,5.39,5.1,5.25,237718,5.38,5.39,5.1,5.25,237718,0.0,1.0
2019-12-04,5.2,5.36,5.13,5.17,156450,5.2,5.36,5.13,5.17,156450,0.0,1.0
2019-12-05,4.79,5.15,4.77,5.13,258724,4.79,5.15,4.77,5.13,258724,0.0,1.0
2019-12-06,4.83,4.89,4.61,4.75,117833,4.83,4.89,4.61,4.75,117833,0.0,1.0
2019-12-09,4.78,4.8422,4.71,4.78,41153,4.78,4.8422,4.71,4.78,41153,0.0,1.0
2019-12-10,4.63,4.74,4.56,4.62,126092,4.63,4.74,4.56,4.62,126092,0.0,1.0
2019-12-11,4.6,4.64,4.4,4.63,203959,4.6,4.64,4.4,4.63,203959,0.0,1.0
2019-12-12,4.61,4.76,4.45,4.53,84455,4.61,4.76,4.45,4.53,84455,0.0,1.0
2019-12-13,4.54,4.6785,4.51,4.56,54466,4.54,4.6785,4.51,4.56,54466,0.0,1.0
2019-12-16,4.51,4.64,4.41,4.49,110635,4.51,4.64,4.41,4.49,110635,0.0,1.0
2019-12-17,4.35,4.46,4.26,4.45,83530,4.35,4.46,4.26,4.45,83530,0.0,1.0
2019-12-18,4.32,4.39,4.27,4.33,61405,4.32,4.39,4.27,4.33,61405,0.0,1.0
2019-12-19,4.38,4.42,4.27,4.32,99958,4.38,4.42,4.27,4.32,99958,0.0,1.0
2019-12-20,4.3,4.4137,4.28,4.36,93786,4.3,4.4137,4.28,4.36,93786,0.0,1.0
2019-12-23,4.39,4.47,4.3,4.3,11510,4.39,4.47,4.3,4.3,11510,0.0,1.0
2019-12-24,4.48,4.49,4.4,4.49,30843,4.48,4.49,4.4,4.49,30843,0.0,1.0
2019-12-26,4.45,4.49,4.36,4.43,79640,4.45,4.49,4.36,4.43,79640,0.0,1.0
2019-12-27,4.4,4.4692,4.38,4.45,30939,4.4,4.4692,4.38,4.45,30939,0.0,1.0
2019-12-30,4.33,4.47,4.28,4.41,99187,4.33,4.47,4.28,4.41,99187,0.0,1.0
2019-12-31,4.43,4.63,4.3301,4.35,158285,4.43,4.63,4.3301,4.35,158285,0.0,1.0
2020-01-02,4.44,4.5,4.35,4.42,106488,4.44,4.5,4.35,4.42,106488,0.0,1.0
2020-01-03,4.47,4.531,4.4,4.4,88665,4.47,4.531,4.4,4.4,88665,0.0,1.0
2020-01-06,4.37,4.4702,4.35,4.46,76286,4.37,4.4702,4.35,4.46,76286,0.0,1.0
2020-01-07,4.23,4.38,4.21,4.36,73775,4.23,4.38,4.21,4.36,73775,0.0,1.0
2020-01-08,4.25,4.35,4.185,4.26,192916,4.25,4.35,4.185,4.26,192916,0.0,1.0
2020-01-09,4.35,4.44,4.29,4.29,153465,4.35,4.44,4.29,4.29,153465,0.0,1.0
2020-01-10,4.25,4.4,4.18,4.3,199490,4.25,4.4,4.18,4.3,199490,0.0,1.0
2020-01-13,4.14,4.3014,4.1,4.28,83559,4.14,4.3014,4.1,4.28,83559,0.0,1.0
2020-01-14,3.95,4.19,3.92,4.11,270467,3.95,4.19,3.92,4.11,270467,0.0,1.0
2020-01-15,4.13,4.25,3.92,3.92,130688,4.13,4.25,3.92,3.92,130688,0.0,1.0
2020-01-16,4.2,4.25,4.1,4.14,58233,4.2,4.25,4.1,4.14,58233,0.0,1.0
2020-01-17,4.1,4.11,4.0,4.11,110384,4.1,4.11,4.0,4.11,110384,0.0,1.0
2020-01-21,3.96,4.16,3.9,4.06,184311,3.96,4.16,3.9,4.06,184311,0.0,1.0
2020-01-22,3.99,4.09,3.94,3.98,68394,3.99,4.09,3.94,3.98,68394,0.0,1.0
2020-01-23,4.06,4.08,3.9319,4.0,22567,4.06,4.08,3.9319,4.0,22567,0.0,1.0
2020-01-24,4.19,4.19,3.98,4.17,147372,4.19,4.19,3.98,4.17,147372,0.0,1.0
2020-01-27,4.06,4.2398,3.99,4.2,84404,4.06,4.2398,3.99,4.2,84404,0.0,1.0
2020-01-28,4.05,4.0995,3.99,3.99,94774,4.05,4.0995,3.99,3.99,94774,0.0,1.0
2020-01-29,4.02,4.17,3.95,4.05,73134,4.02,4.17,3.95,4.05,73134,0.0,1.0
2020-01-30,3.83,4.05,3.81,4.04,106538,3.83,4.05,3.81,4.04,106538,0.0,1.0
2020-01-31,3.8,3.92,3.75,3.9,60593,3.8,3.92,3.75,3.9,60593,0.0,1.0
2020-02-03,3.7,3.8,3.68,3.8,86395,3.7,3.8,3.68,3.8,86395,0.0,1.0
2020-02-04,3.73,3.7793,3.7,3.7,65921,3.73,3.7793,3.7,3.7,65921,0.0,1.0
2020-02-05,3.74,3.8,3.72,3.72,20984,3.74,3.8,3.72,3.72,20984,0.0,1.0
2020-02-06,3.81,3.9871,3.76,3.76,41263,3.81,3.9871,3.76,3.76,41263,0.0,1.0
2020-02-07,3.84,3.88,3.76,3.76,62634,3.84,3.88,3.76,3.76,62634,0.0,1.0
2020-02-10,3.74,3.94,3.7,3.9207,38292,3.74,3.94,3.7,3.9207,38292,0.0,1.0
2020-02-11,3.82,3.875,3.6749,3.74,48026,3.82,3.875,3.6749,3.74,48026,0.0,1.0
2020-02-12,3.78,3.96,3.77,3.79,13170,3.78,3.96,3.77,3.79,13170,0.0,1.0
2020-02-13,3.75,3.94,3.74,3.85,49984,3.75,3.94,3.74,3.85,49984,0.0,1.0
2020-02-14,3.77,3.82,3.75,3.75,47371,3.77,3.82,3.75,3.75,47371,0.0,1.0
2020-02-18,3.97,4.0,3.81,3.95,86331,3.97,4.0,3.81,3.95,86331,0.0,1.0
2020-02-19,3.96,4.06,3.91,4.0,77420,3.96,4.06,3.91,4.0,77420,0.0,1.0
2020-02-20,4.17,4.24,3.92,3.92,117096,4.17,4.24,3.92,3.92,117096,0.0,1.0
2020-02-21,4.45,4.74,4.2,4.2,359370,4.45,4.74,4.2,4.2,359370,0.0,1.0
2020-02-24,4.35,4.48,4.13,4.46,180152,4.35,4.48,4.13,4.46,180152,0.0,1.0
2020-02-25,4.05,4.37,4.03,4.31,123296,4.05,4.37,4.03,4.31,123296,0.0,1.0
2020-02-26,4.0,4.2012,3.95,4.1,316504,4.0,4.2012,3.95,4.1,316504,0.0,1.0
2020-02-27,3.89,4.03,3.7408,3.88,96544,3.89,4.03,3.7408,3.88,96544,0.0,1.0
2020-02-28,3.83,3.93,3.55,3.73,175055,3.83,3.93,3.55,3.73,175055,0.0,1.0
2020-03-02,3.87,3.9,3.7,3.84,47468,3.87,3.9,3.7,3.84,47468,0.0,1.0
2020-03-03,3.75,3.9,3.75,3.86,38045,3.75,3.9,3.75,3.86,38045,0.0,1.0
2020-03-04,3.8,3.89,3.78,3.89,25012,3.8,3.89,3.78,3.89,25012,0.0,1.0
2020-03-05,3.63,3.8,3.63,3.78,81275,3.63,3.8,3.63,3.78,81275,0.0,1.0
2020-03-06,3.54,3.65,3.5,3.53,83394,3.54,3.65,3.5,3.53,83394,0.0,1.0
2020-03-09,3.02,3.52,2.71,3.45,586838,3.02,3.52,2.71,3.45,586838,0.0,1.0
2020-03-10,3.07,3.3,2.94,3.22,160464,3.07,3.3,2.94,3.22,160464,0.0,1.0
2020-03-11,2.48,3.24,2.48,3.01,645474,2.48,3.24,2.48,3.01,645474,0.0,1.0
2020-03-12,2.22,2.5299,2.15,2.31,360799,2.22,2.5299,2.15,2.31,360799,0.0,1.0
2020-03-13,2.34,2.421,1.98,2.25,463392,2.34,2.421,1.98,2.25,463392,0.0,1.0
2020-03-16,2.06,2.2072,1.46,1.5,131888,2.06,2.2072,1.46,1.5,131888,0.0,1.0
2020-03-17,1.88,2.25,1.8,2.2,152414,1.88,2.25,1.8,2.2,152414,0.0,1.0
2020-03-18,1.716,2.01,1.65,1.65,149426,1.716,2.01,1.65,1.65,149426,0.0,1.0
2020-03-19,2.12,2.18,1.74,1.74,114609,2.12,2.18,1.74,1.74,114609,0.0,1.0
2020-03-20,1.9776,2.34,1.9167,2.19,68947,1.9776,2.34,1.9167,2.19,68947,0.0,1.0
2020-03-23,1.99,2.4,1.9,2.0,58779,1.99,2.4,1.9,2.0,58779,0.0,1.0
2020-03-24,2.02,2.24,1.95,2.21,110335,2.02,2.24,1.95,2.21,110335,0.0,1.0
2020-03-25,2.2,2.25,2.1,2.1,108121,2.2,2.25,2.1,2.1,108121,0.0,1.0
2020-03-26,2.29,2.4,2.15,2.16,158715,2.29,2.4,2.15,2.16,158715,0.0,1.0
2020-03-27,2.33,2.38,2.18,2.34,109892,2.33,2.38,2.18,2.34,109892,0.0,1.0
2020-03-30,2.36,2.5,2.315,2.43,46207,2.36,2.5,2.315,2.43,46207,0.0,1.0
2020-03-31,2.27,2.36,2.1,2.26,60751,2.27,2.36,2.1,2.26,60751,0.0,1.0
2020-04-01,2.145,2.305,2.12,2.26,25689,2.145,2.305,2.12,2.26,25689,0.0,1.0
2020-04-02,2.11,2.18,2.07,2.08,24734,2.11,2.18,2.07,2.08,24734,0.0,1.0
2020-04-03,2.1,2.18,2.07,2.18,8952,2.1,2.18,2.07,2.18,8952,0.0,1.0
2020-04-06,2.185,2.2,1.93,2.13,133961,2.185,2.2,1.93,2.13,133961,0.0,1.0
2020-04-07,2.14,2.25,2.1205,2.2125,22078,2.14,2.25,2.1205,2.2125,22078,0.0,1.0
2020-04-08,2.245,2.34,2.15,2.15,12484,2.245,2.34,2.15,2.15,12484,0.0,1.0
2020-04-09,2.23,2.3,2.05,2.25,84023,2.23,2.3,2.05,2.25,84023,0.0,1.0
2020-04-13,2.23,2.26,2.14,2.17,81593,2.23,2.26,2.14,2.17,81593,0.0,1.0
2020-04-14,2.255,2.29,2.1,2.22,99637,2.255,2.29,2.1,2.22,99637,0.0,1.0
2020-04-15,2.23,2.48,2.23,2.41,99625,2.23,2.48,2.23,2.41,99625,0.0,1.0
2020-04-16,2.09,2.2914,2.05,2.2914,90987,2.09,2.2914,2.05,2.2914,90987,0.0,1.0
2020-04-17,2.12,2.2691,2.1,2.19,196149,2.12,2.2691,2.1,2.19,196149,0.0,1.0
2020-04-20,2.1,2.31,2.1,2.11,75268,2.1,2.31,2.1,2.11,75268,0.0,1.0
2020-04-21,2.12,2.22,2.05,2.11,83982,2.12,2.22,2.05,2.11,83982,0.0,1.0
2020-04-22,2.15,2.2184,2.13,2.16,155262,2.15,2.2184,2.13,2.16,155262,0.0,1.0
2020-04-23,2.17,2.25,2.16,2.16,54192,2.17,2.25,2.16,2.16,54192,0.0,1.0
2020-04-24,2.2,2.24,2.19,2.21,121523,2.2,2.24,2.19,2.21,121523,0.0,1.0
2020-04-27,2.37,2.43,2.2,2.24,171323,2.37,2.43,2.2,2.24,171323,0.0,1.0
2020-04-28,2.25,2.46,2.21,2.42,147058,2.25,2.46,2.21,2.42,147058,0.0,1.0
2020-04-29,2.32,2.39,2.25,2.25,86087,2.32,2.39,2.25,2.25,86087,0.0,1.0
2020-04-30,2.28,2.4687,2.25,2.3,57980,2.28,2.4687,2.25,2.3,57980,0.0,1.0
2020-05-01,2.24,2.47,2.195,2.26,64311,2.24,2.47,2.195,2.26,64311,0.0,1.0
2020-05-04,2.19,2.2616,2.08,2.25,139330,2.19,2.2616,2.08,2.25,139330,0.0,1.0
2020-05-05,2.2,2.28,2.1702,2.1702,53960,2.2,2.28,2.1702,2.1702,53960,0.0,1.0
2020-05-06,2.11,2.2634,2.1,2.24,72123,2.11,2.2634,2.1,2.24,72123,0.0,1.0
2020-05-07,2.2,2.25,2.1002,2.13,70729,2.2,2.25,2.1002,2.13,70729,0.0,1.0
2020-05-08,2.17,2.2407,2.08,2.18,72994,2.17,2.2407,2.08,2.18,72994,0.0,1.0
2020-05-11,2.11,2.2,2.065,2.2,133136,2.11,2.2,2.065,2.2,133136,0.0,1.0
2020-05-12,2.165,2.165,2.1,2.1,52739,2.165,2.165,2.1,2.1,52739,0.0,1.0
2020-05-13,2.15,2.53,2.13,2.5,415405,2.15,2.53,2.13,2.5,415405,0.0,1.0
2020-05-14,2.15,2.15,2.0,2.08,162181,2.15,2.15,2.0,2.08,162181,0.0,1.0
2020-05-15,2.13,2.25,2.08,2.11,73306,2.13,2.25,2.08,2.11,73306,0.0,1.0
2020-05-18,2.2,2.25,2.07,2.07,113689,2.2,2.25,2.07,2.07,113689,0.0,1.0
2020-05-19,2.175,2.29,2.13,2.16,73193,2.175,2.29,2.13,2.16,73193,0.0,1.0
2020-05-20,2.2369,2.25,2.15,2.17,81070,2.2369,2.25,2.15,2.17,81070,0.0,1.0
2020-05-21,2.36,2.36,2.18,2.18,124313,2.36,2.36,2.18,2.18,124313,0.0,1.0
2020-05-22,2.45,2.52,2.23,2.3,262458,2.45,2.52,2.23,2.3,262458,0.0,1.0
2020-05-26,2.71,2.79,2.45,2.45,163417,2.71,2.79,2.45,2.45,163417,0.0,1.0
2020-05-27,2.6924,2.79,2.62,2.79,59736,2.6924,2.79,2.62,2.79,59736,0.0,1.0
2020-05-28,2.7,2.785,2.65,2.65,85537,2.7,2.785,2.65,2.65,85537,0.0,1.0
2020-05-29,2.7,2.76,2.62,2.76,32216,2.7,2.76,2.62,2.76,32216,0.0,1.0
2020-06-01,2.6,2.72,2.58,2.7,32730,2.6,2.72,2.58,2.7,32730,0.0,1.0
2020-06-02,2.545,2.6304,2.5,2.55,50818,2.545,2.6304,2.5,2.55,50818,0.0,1.0
2020-06-03,2.6,2.64,2.52,2.52,34903,2.6,2.64,2.52,2.52,34903,0.0,1.0
2020-06-04,2.61,2.7,2.5,2.64,49656,2.61,2.7,2.5,2.64,49656,0.0,1.0
2020-06-05,2.7,2.8032,2.54,2.64,96200,2.7,2.8032,2.54,2.64,96200,0.0,1.0
2020-06-08,2.9065,2.94,2.7,2.85,126288,2.9065,2.94,2.7,2.85,126288,0.0,1.0
2020-06-09,3.05,3.17,2.95,2.95,147289,3.05,3.17,2.95,2.95,147289,0.0,1.0
2020-06-10,2.94,3.0006,2.85,2.99,76203,2.94,3.0006,2.85,2.99,76203,0.0,1.0
2020-06-11,2.67,2.94,2.66,2.94,84391,2.67,2.94,2.66,2.94,84391,0.0,1.0
2020-06-12,2.7613,2.7613,2.65,2.66,38277,2.7613,2.7613,2.65,2.66,38277,0.0,1.0
2020-06-15,2.75,2.795,2.61,2.62,66243,2.75,2.795,2.61,2.62,66243,0.0,1.0
2020-06-16,2.805,2.84,2.71,2.755,25053,2.805,2.84,2.71,2.755,25053,0.0,1.0
2020-06-17,2.6796,2.875,2.6501,2.85,53215,2.6796,2.875,2.6501,2.85,53215,0.0,1.0
2020-06-18,2.6668,2.74,2.5772,2.64,72273,2.6668,2.74,2.5772,2.64,72273,0.0,1.0
2020-06-19,2.645,2.89,2.63,2.89,93926,2.645,2.89,2.63,2.89,93926,0.0,1.0
2020-06-22,2.71,2.76,2.62,2.71,31262,2.71,2.76,2.62,2.71,31262,0.0,1.0
2020-06-23,2.735,2.7668,2.52,2.64,84109,2.735,2.7668,2.52,2.64,84109,0.0,1.0
2020-06-24,2.54,2.74,2.5,2.74,189239,2.54,2.74,2.5,2.74,189239,0.0,1.0
2020-06-25,2.5596,2.83,2.43,2.51,55261,2.5596,2.83,2.43,2.51,55261,0.0,1.0
2020-06-26,2.515,2.6,2.44,2.59,69122,2.515,2.6,2.44,2.59,69122,0.0,1.0
2020-06-29,2.51,2.6,2.44,2.44,50600,2.51,2.6,2.44,2.44,50600,0.0,1.0
2020-06-30,2.47,2.54,2.43,2.5,99500,2.47,2.54,2.43,2.5,99500,0.0,1.0
2020-07-01,2.5,2.61,2.43,2.43,42600,2.5,2.61,2.43,2.43,42600,0.0,1.0
2020-07-02,2.56,2.59,2.43,2.5,48500,2.56,2.59,2.43,2.5,48500,0.0,1.0
2020-07-06,2.47,2.7,2.43,2.53,138200,2.47,2.7,2.43,2.53,138200,0.0,1.0
2020-07-07,2.49,2.7,2.43,2.49,78600,2.49,2.7,2.43,2.49,78600,0.0,1.0
2020-07-08,2.48,2.54,2.4,2.51,55100,2.48,2.54,2.4,2.51,55100,0.0,1.0
2020-07-09,2.46,2.5,2.43,2.46,40600,2.46,2.5,2.43,2.46,40600,0.0,1.0
2020-07-10,2.46,2.54,2.42,2.49,83200,2.46,2.54,2.42,2.49,83200,0.0,1.0
2020-07-13,2.41,2.53,2.41,2.44,71300,2.41,2.53,2.41,2.44,71300,0.0,1.0
2020-07-14,2.36,2.49,2.25,2.48,57900,2.36,2.49,2.25,2.48,57900,0.0,1.0
2020-07-15,2.93,3.47,2.54,2.54,1265500,2.93,3.47,2.54,2.54,1265500,0.0,1.0
2020-07-16,3.13,3.14,2.85,2.93,276000,3.13,3.14,2.85,2.93,276000,0.0,1.0
2020-07-17,3.36,3.45,3.11,3.32,427900,3.36,3.45,3.11,3.32,427900,0.0,1.0
2020-07-20,3.34,3.41,3.27,3.38,44809,3.34,3.41,3.27,3.38,44809,0.0,1.0
2020-07-21,3.42,3.46,3.33,3.46,102759,3.42,3.46,3.33,3.46,102759,0.0,1.0
2020-07-22,3.305,3.42,3.27,3.4066,66080,3.305,3.42,3.27,3.4066,66080,0.0,1.0
2020-07-23,3.2859,3.31,3.21,3.2702,68242,3.2859,3.31,3.21,3.2702,68242,0.0,1.0
2020-07-24,3.25,3.3,3.2001,3.27,66395,3.25,3.3,3.2001,3.27,66395,0.0,1.0
2020-07-27,3.14,3.26,3.05,3.26,83836,3.14,3.26,3.05,3.26,83836,0.0,1.0
2020-07-28,3.14,3.25,3.07,3.1,43577,3.14,3.25,3.07,3.1,43577,0.0,1.0
2020-07-29,3.13,3.2,3.05,3.19,96922,3.13,3.2,3.05,3.19,96922,0.0,1.0
2020-07-30,3.07,3.2,3.0,3.09,73588,3.07,3.2,3.0,3.09,73588,0.0,1.0
2020-07-31,3.07,3.1,3.0,3.08,69379,3.07,3.1,3.0,3.08,69379,0.0,1.0
2020-08-03,3.1,3.26,3.02,3.02,98965,3.1,3.26,3.02,3.02,98965,0.0,1.0
2020-08-04,3.06,3.13,3.02,3.13,41466,3.06,3.13,3.02,3.13,41466,0.0,1.0
2020-08-05,3.15,3.34,3.02,3.02,109492,3.15,3.34,3.02,3.02,109492,0.0,1.0
2020-08-06,3.2,3.25,3.09,3.1836,38812,3.2,3.25,3.09,3.1836,38812,0.0,1.0
2020-08-07,3.28,3.34,3.1,3.15,66958,3.28,3.34,3.1,3.15,66958,0.0,1.0
2020-08-10,3.25,3.35,3.19,3.325,19796,3.25,3.35,3.19,3.325,19796,0.0,1.0
2020-08-11,3.43,3.72,3.22,3.22,137146,3.43,3.72,3.22,3.22,137146,0.0,1.0
2020-08-12,3.375,3.51,3.3301,3.415,44321,3.375,3.51,3.3301,3.415,44321,0.0,1.0
2020-08-13,3.31,3.4199,3.25,3.27,28843,3.31,3.4199,3.25,3.27,28843,0.0,1.0
2020-08-14,3.305,3.47,3.25,3.28,40466,3.305,3.47,3.25,3.28,40466,0.0,1.0
2020-08-17,3.27,3.4,3.25,3.26,43541,3.27,3.4,3.25,3.26,43541,0.0,1.0
2020-08-18,3.3,3.39,3.25,3.35,47405,3.3,3.39,3.25,3.35,47405,0.0,1.0
2020-08-19,3.3333,3.38,3.26,3.26,31968,3.3333,3.38,3.26,3.26,31968,0.0,1.0
2020-08-20,3.31,3.34,3.26,3.28,20684,3.31,3.34,3.26,3.28,20684,0.0,1.0
2020-08-21,3.3,3.34,3.23,3.25,51012,3.3,3.34,3.23,3.25,51012,0.0,1.0
2020-08-24,3.235,3.3,3.2,3.28,24049,3.235,3.3,3.2,3.28,24049,0.0,1.0
2020-08-25,3.4279,3.66,3.27,3.27,103564,3.4279,3.66,3.27,3.27,103564,0.0,1.0
2020-08-26,3.37,3.58,3.35,3.37,64621,3.37,3.58,3.35,3.37,64621,0.0,1.0
2020-08-27,3.73,3.85,3.45,3.45,303330,3.73,3.85,3.45,3.45,303330,0.0,1.0
2020-08-28,3.75,3.75,3.55,3.73,99137,3.75,3.75,3.55,3.73,99137,0.0,1.0
2020-08-31,4.02,4.0902,3.61,3.68,199913,4.02,4.0902,3.61,3.68,199913,0.0,1.0
2020-09-01,4.2,4.23,3.92,4.02,136344,4.2,4.23,3.92,4.02,136344,0.0,1.0
2020-09-02,4.245,4.2655,4.03,4.19,136958,4.245,4.2655,4.03,4.19,136958,0.0,1.0
2020-09-03,4.21,4.305,4.16,4.27,84024,4.21,4.305,4.16,4.27,84024,0.0,1.0
2020-09-04,3.98,4.27,3.86,4.16,159343,3.98,4.27,3.86,4.16,159343,0.0,1.0
2020-09-08,3.85,4.13,3.685,4.0,143062,3.85,4.13,3.685,4.0,143062,0.0,1.0
2020-09-09,3.93,4.05,3.86,3.94,79772,3.93,4.05,3.86,3.94,79772,0.0,1.0
2020-09-10,3.9,3.93,3.85,3.92,38884,3.9,3.93,3.85,3.92,38884,0.0,1.0
2020-09-11,3.93,3.98,3.77,3.86,47538,3.93,3.98,3.77,3.86,47538,0.0,1.0
2020-09-14,3.92,3.94,3.65,3.84,43650,3.92,3.94,3.65,3.84,43650,0.0,1.0
2020-09-15,3.8,3.9,3.75,3.9,44208,3.8,3.9,3.75,3.9,44208,0.0,1.0
2020-09-16,3.93,3.95,3.76,3.76,36223,3.93,3.95,3.76,3.76,36223,0.0,1.0
2020-09-17,4.165,4.3,3.84,3.84,173601,4.165,4.3,3.84,3.84,173601,0.0,1.0
2020-09-18,4.21,4.3,4.051,4.22,78800,4.21,4.3,4.051,4.22,78800,0.0,1.0
2020-09-21,3.95,4.15,3.85,4.15,126430,3.95,4.15,3.85,4.15,126430,0.0,1.0
2020-09-22,4.24,4.425,3.93,3.93,228831,4.24,4.425,3.93,3.93,228831,0.0,1.0
2020-09-23,4.32,4.4199,4.2,4.3,154488,4.32,4.4199,4.2,4.3,154488,0.0,1.0
2020-09-24,4.0,4.33,3.88,4.33,193267,4.0,4.33,3.88,4.33,193267,0.0,1.0
2020-09-25,3.965,4.06,3.895,4.05,34894,3.965,4.06,3.895,4.05,34894,0.0,1.0
2020-09-28,4.51,4.59,4.2,4.33,273824,4.51,4.59,4.2,4.33,273824,0.0,1.0
2020-09-29,4.64,4.75,4.49,4.6,163450,4.64,4.75,4.49,4.6,163450,0.0,1.0
2020-09-30,4.6,4.74,4.51,4.58,48273,4.6,4.74,4.51,4.58,48273,0.0,1.0
2020-10-01,4.505,4.68,4.4,4.6,85845,4.505,4.68,4.4,4.6,85845,0.0,1.0
2020-10-02,4.5,4.5599,4.4,4.49,23823,4.5,4.5599,4.4,4.49,23823,0.0,1.0
2020-10-05,4.67,4.73,4.55,4.57,66901,4.67,4.73,4.55,4.57,66901,0.0,1.0
2020-10-06,4.565,4.7,4.52,4.7,51179,4.565,4.7,4.52,4.7,51179,0.0,1.0
2020-10-07,4.45,4.55,4.35,4.42,80135,4.45,4.55,4.35,4.42,80135,0.0,1.0
2020-10-08,4.5,4.5154,4.4,4.5,34694,4.5,4.5154,4.4,4.5,34694,0.0,1.0
2020-10-09,4.4186,4.5,4.32,4.5,89432,4.4186,4.5,4.32,4.5,89432,0.0,1.0
2020-10-12,4.57,4.65,4.22,4.25,161428,4.57,4.65,4.22,4.25,161428,0.0,1.0
2020-10-13,4.44,4.65,4.44,4.62,45538,4.44,4.65,4.44,4.62,45538,0.0,1.0
2020-10-14,4.48,4.64,4.45,4.45,62720,4.48,4.64,4.45,4.45,62720,0.0,1.0
2020-10-15,4.475,4.55,4.4,4.4,47890,4.475,4.55,4.4,4.4,47890,0.0,1.0
2020-10-16,4.545,4.6,4.33,4.49,94828,4.545,4.6,4.33,4.49,94828,0.0,1.0
2020-10-19,4.73,4.75,4.61,4.66,139862,4.73,4.75,4.61,4.66,139862,0.0,1.0
2020-10-20,4.92,5.02,4.7775,4.85,168862,4.92,5.02,4.7775,4.85,168862,0.0,1.0
2020-10-21,4.75,4.98,4.6201,4.98,96135,4.75,4.98,4.6201,4.98,96135,0.0,1.0
2020-10-22,4.635,4.7527,4.55,4.75,66684,4.635,4.7527,4.55,4.75,66684,0.0,1.0
2020-10-23,4.63,4.9299,4.6,4.6779,68986,4.63,4.9299,4.6,4.6779,68986,0.0,1.0
2020-10-26,4.45,4.6,4.33,4.6,145607,4.45,4.6,4.33,4.6,145607,0.0,1.0
2020-10-27,4.43,4.79,4.3302,4.5,99140,4.43,4.79,4.3302,4.5,99140,0.0,1.0
2020-10-28,4.35,4.36,4.1,4.31,44621,4.35,4.36,4.1,4.31,44621,0.0,1.0
2020-10-29,4.38,4.44,4.15,4.31,38026,4.38,4.44,4.15,4.31,38026,0.0,1.0
2020-10-30,4.24,4.33,4.17,4.2,41735,4.24,4.33,4.17,4.2,41735,0.0,1.0
2020-11-02,4.37,4.44,4.21,4.21,28834,4.37,4.44,4.21,4.21,28834,0.0,1.0
2020-11-03,4.235,4.4,4.21,4.4,69924,4.235,4.4,4.21,4.4,69924,0.0,1.0
2020-11-04,4.28,4.345,4.25,4.345,13231,4.28,4.345,4.25,4.345,13231,0.0,1.0
2020-11-05,4.35,4.44,4.21,4.33,42672,4.35,4.44,4.21,4.33,42672,0.0,1.0
2020-11-06,4.285,4.385,4.1899,4.3293,52173,4.285,4.385,4.1899,4.3293,52173,0.0,1.0
2020-11-09,4.3504,4.52,4.1,4.1,51545,4.3504,4.52,4.1,4.1,51545,0.0,1.0
2020-11-10,4.405,4.45,4.3,4.3,35709,4.405,4.45,4.3,4.3,35709,0.0,1.0
2020-11-11,4.4,4.45,4.37,4.45,15611,4.4,4.45,4.37,4.45,15611,0.0,1.0
2020-11-12,4.4,4.45,4.35,4.39,38702,4.4,4.45,4.35,4.39,38702,0.0,1.0
2020-11-13,4.5,4.55,4.37,4.45,107325,4.5,4.55,4.37,4.45,107325,0.0,1.0
2020-11-16,4.4,4.6,4.4,4.55,62866,4.4,4.6,4.4,4.55,62866,0.0,1.0
2020-11-17,4.4,4.54,4.35,4.36,111967,4.4,4.54,4.35,4.36,111967,0.0,1.0
2020-11-18,4.47,4.51,4.25,4.5,154944,4.47,4.51,4.25,4.5,154944,0.0,1.0
2020-11-19,4.13,4.3,3.75,4.26,189147,4.13,4.3,3.75,4.26,189147,0.0,1.0
2020-11-20,4.17,4.37,4.16,4.18,106866,4.17,4.37,4.16,4.18,106866,0.0,1.0
2020-11-23,4.09,4.25,4.01,4.25,80691,4.09,4.25,4.01,4.25,80691,0.0,1.0
2020-11-24,4.24,4.31,4.03,4.08,105731,4.24,4.31,4.03,4.08,105731,0.0,1.0
2020-11-25,4.19,4.21,4.03,4.21,68658,4.19,4.21,4.03,4.21,68658,0.0,1.0
2020-11-27,4.12,4.14,4.05,4.14,43448,4.12,4.14,4.05,4.14,43448,0.0,1.0
2020-11-30,3.98,4.1,3.8809,4.06,135960,3.98,4.1,3.8809,4.06,135960,0.0,1.0
2020-12-01,3.91,4.0,3.85,4.0,158528,3.91,4.0,3.85,4.0,158528,0.0,1.0
2020-12-02,4.02,4.076,3.95,3.95,65126,4.02,4.076,3.95,3.95,65126,0.0,1.0
2020-12-03,4.03,4.22,3.98,3.98,45794,4.03,4.22,3.98,3.98,45794,0.0,1.0
2020-12-04,4.18,4.2313,4.01,4.01,117564,4.18,4.2313,4.01,4.01,117564,0.0,1.0
2020-12-07,4.25,4.27,4.13,4.2,45140,4.25,4.27,4.13,4.2,45140,0.0,1.0
2020-12-08,4.245,4.33,4.2,4.27,60409,4.245,4.33,4.2,4.27,60409,0.0,1.0
2020-12-09,4.73,4.74,4.26,4.45,260797,4.73,4.74,4.26,4.45,260797,0.0,1.0
2020-12-10,4.62,4.76,4.45,4.76,94462,4.62,4.76,4.45,4.76,94462,0.0,1.0
2020-12-11,4.57,4.8,4.51,4.74,79691,4.57,4.8,4.51,4.74,79691,0.0,1.0
2020-12-14,4.53,4.8,4.53,4.65,82486,4.53,4.8,4.53,4.65,82486,0.0,1.0
2020-12-15,4.53,4.56,4.4609,4.55,94722,4.53,4.56,4.4609,4.55,94722,0.0,1.0
2020-12-16,4.64,4.87,4.55,4.55,172625,4.64,4.87,4.55,4.55,172625,0.0,1.0
2020-12-17,4.68,4.8599,4.57,4.83,108745,4.68,4.8599,4.57,4.83,108745,0.0,1.0
2020-12-18,4.68,4.81,4.52,4.74,185171,4.68,4.81,4.52,4.74,185171,0.0,1.0
2020-12-21,4.76,4.875,4.66,4.66,129383,4.76,4.875,4.66,4.66,129383,0.0,1.0
2020-12-22,5.05,5.09,4.82,4.82,178705,5.05,5.09,4.82,4.82,178705,0.0,1.0
2020-12-23,5.13,5.28,4.98,5.08,297670,5.13,5.28,4.98,5.08,297670,0.0,1.0
2020-12-24,5.08,5.2344,4.965,5.2,75844,5.08,5.2344,4.965,5.2,75844,0.0,1.0
2020-12-28,5.02,5.14,4.92,5.07,69149,5.02,5.14,4.92,5.07,69149,0.0,1.0
2020-12-29,4.95,5.02,4.78,5.02,114594,4.95,5.02,4.78,5.02,114594,0.0,1.0
2020-12-30,5.25,5.28,4.92,4.92,241671,5.25,5.28,4.92,4.92,241671,0.0,1.0
2020-12-31,5.17,5.22,5.01,5.2,135883,5.17,5.22,5.01,5.2,135883,0.0,1.0
2021-01-04,5.12,5.17,5.1001,5.17,118345,5.12,5.17,5.1001,5.17,118345,0.0,1.0
2021-01-05,5.25,5.25,5.1,5.15,119392,5.25,5.25,5.1,5.15,119392,0.0,1.0
2021-01-06,5.64,5.67,5.34,5.48,426684,5.64,5.67,5.34,5.48,426684,0.0,1.0
2021-01-07,5.66,5.72,5.4,5.55,189976,5.66,5.72,5.4,5.55,189976,0.0,1.0
2021-01-08,6.0,6.0,5.6,5.64,218835,6.0,6.0,5.6,5.64,218835,0.0,1.0
2021-01-11,6.04,6.16,5.7701,5.91,176216,6.04,6.16,5.7701,5.91,176216,0.0,1.0
2021-01-12,6.43,6.59,6.1,6.36,439695,6.43,6.59,6.1,6.36,439695,0.0,1.0
2021-01-13,6.42,6.6099,6.31,6.43,161690,6.42,6.6099,6.31,6.43,161690,0.0,1.0
2021-01-14,6.9,7.0,6.38,6.38,454340,6.9,7.0,6.38,6.38,454340,0.0,1.0
2021-01-15,6.69,7.04,6.5,6.96,169327,6.69,7.04,6.5,6.96,169327,0.0,1.0
2021-01-19,6.83,6.9,6.6,6.69,128636,6.83,6.9,6.6,6.69,128636,0.0,1.0
2021-01-20,8.25,8.38,7.2,7.2,784021,8.25,8.38,7.2,7.2,784021,0.0,1.0
2021-01-21,8.11,8.45,7.73,8.23,298588,8.11,8.45,7.73,8.23,298588,0.0,1.0
2021-01-22,8.03,8.2,7.83,8.0,159925,8.03,8.2,7.83,8.0,159925,0.0,1.0
2021-01-25,8.61,8.66,7.96,8.0,480544,8.61,8.66,7.96,8.0,480544,0.0,1.0
2021-01-26,8.44,8.6242,8.1,8.62,206106,8.44,8.6242,8.1,8.62,206106,0.0,1.0
2021-01-27,7.81,8.38,7.81,8.15,205128,7.81,8.38,7.81,8.15,205128,0.0,1.0
2021-01-28,7.74,7.99,7.55,7.85,133952,7.74,7.99,7.55,7.85,133952,0.0,1.0
2021-01-29,7.71,8.0,7.5501,7.8,147519,7.71,8.0,7.5501,7.8,147519,0.0,1.0
2021-02-01,7.73,7.92,7.55,7.71,62485,7.73,7.92,7.55,7.71,62485,0.0,1.0
2021-02-02,7.83,8.1572,7.5,7.89,129694,7.83,8.1572,7.5,7.89,129694,0.0,1.0
2021-02-03,7.95,8.17,7.7054,7.71,115208,7.95,8.17,7.7054,7.71,115208,0.0,1.0
2021-02-04,8.15,8.29,7.87,7.94,126749,8.15,8.29,7.87,7.94,126749,0.0,1.0
2021-02-05,8.52,8.7,8.18,8.19,313959,8.52,8.7,8.18,8.19,313959,0.0,1.0
2021-02-08,9.0,9.15,8.64,8.64,334124,9.0,9.15,8.64,8.64,334124,0.0,1.0
2021-02-09,9.67,9.72,8.9,9.29,464266,9.67,9.72,8.9,9.29,464266,0.0,1.0
2021-02-10,10.6,10.68,9.82,10.0,685181,10.6,10.68,9.82,10.0,685181,0.0,1.0
2021-02-11,10.06,10.65,9.61,10.52,383172,10.06,10.65,9.61,10.52,383172,0.0,1.0
2021-02-12,10.15,10.2506,9.9,10.15,253843,10.15,10.2506,9.9,10.15,253843,0.0,1.0
2021-02-16,9.51,10.3,9.51,10.14,265663,9.51,10.3,9.51,10.14,265663,0.0,1.0
2021-02-17,9.52,9.6,9.08,9.5,258889,9.52,9.6,9.08,9.5,258889,0.0,1.0
2021-02-18,9.35,9.7199,8.71,8.83,281637,9.35,9.7199,8.71,8.83,281637,0.0,1.0
2021-02-19,9.88,10.14,9.2,9.35,272049,9.88,10.14,9.2,9.35,272049,0.0,1.0
2021-02-22,10.32,10.5981,9.8,9.93,761830,10.32,10.5981,9.8,9.93,761830,0.0,1.0
2021-02-23,9.51,10.31,9.12,10.0,586488,9.51,10.31,9.12,10.0,586488,0.0,1.0
2021-02-24,9.95,9.99,9.49,9.55,156585,9.95,9.99,9.49,9.55,156585,0.0,1.0
2021-02-25,9.54,10.09,9.4,10.09,268115,9.54,10.09,9.4,10.09,268115,0.0,1.0
2021-02-26,9.1,9.4977,8.83,9.25,403596,9.1,9.4977,8.83,9.25,403596,0.0,1.0
2021-03-01,8.81,9.59,8.8,9.37,232467,8.81,9.59,8.8,9.37,232467,0.0,1.0
2021-03-02,8.67,8.89,8.3,8.75,315284,8.67,8.89,8.3,8.75,315284,0.0,1.0
2021-03-03,8.04,8.725,8.03,8.68,240027,8.04,8.725,8.03,8.68,240027,0.0,1.0
2021-03-04,7.32,8.07,7.1305,8.01,528801,7.32,8.07,7.1305,8.01,528801,0.0,1.0
2021-03-05,7.41,7.5,6.86,7.26,239349,7.41,7.5,6.86,7.26,239349,0.0,1.0
2021-03-08,7.27,7.68,7.12,7.42,136907,7.27,7.68,7.12,7.42,136907,0.0,1.0
2021-03-09,7.69,7.89,7.21,7.67,115186,7.69,7.89,7.21,7.67,115186,0.0,1.0
2021-03-10,7.89,7.95,7.49,7.49,118280,7.89,7.95,7.49,7.49,118280,0.0,1.0
2021-03-11,8.21,8.2315,7.8,8.07,86557,8.21,8.2315,7.8,8.07,86557,0.0,1.0
2021-03-12,8.11,8.26,8.02,8.1,33102,8.11,8.26,8.02,8.1,33102,0.0,1.0
2021-03-15,8.34,8.39,8.15,8.15,90532,8.34,8.39,8.15,8.15,90532,0.0,1.0
2021-03-16,8.71,8.82,8.39,8.4,212268,8.71,8.82,8.39,8.4,212268,0.0,1.0
2021-03-17,8.79,9.14,8.58,8.75,160294,8.79,9.14,8.58,8.75,160294,0.0,1.0
2021-03-18,8.08,9.0,8.0,8.52,249062,8.08,9.0,8.0,8.52,249062,0.0,1.0
2021-03-19,8.23,8.28,8.09,8.1,69898,8.23,8.28,8.09,8.1,69898,0.0,1.0
2021-03-22,8.1,8.46,8.0393,8.25,93405,8.1,8.46,8.0393,8.25,93405,0.0,1.0
2021-03-23,7.82,8.4699,7.55,8.1,138298,7.82,8.4699,7.55,8.1,138298,0.0,1.0
2021-03-24,7.51,8.005,7.51,7.93,156226,7.51,8.005,7.51,7.93,156226,0.0,1.0
2021-03-25,7.79,7.84,7.14,7.36,75861,7.79,7.84,7.14,7.36,75861,0.0,1.0
2021-03-26,8.15,8.15,7.715,7.94,74898,8.15,8.15,7.715,7.94,74898,0.0,1.0
2021-03-29,9.68,9.88,7.745,8.0,2112394,9.68,9.88,7.745,8.0,2112394,0.0,1.0
2021-03-30,9.63,9.79,9.02,9.61,830005,9.63,9.79,9.02,9.61,830005,0.0,1.0
2021-03-31,8.4,8.9999,8.3,8.95,609063,8.4,8.9999,8.3,8.95,609063,0.0,1.0
2021-04-01,8.57,9.0,8.4,8.96,251360,8.57,9.0,8.4,8.96,251360,0.0,1.0
2021-04-05,9.18,9.2,8.43,8.57,304327,9.18,9.2,8.43,8.57,304327,0.0,1.0
2021-04-06,9.54,9.7399,9.21,9.42,368697,9.54,9.7399,9.21,9.42,368697,0.0,1.0
2021-04-07,9.13,9.68,8.92,9.51,141240,9.13,9.68,8.92,9.51,141240,0.0,1.0
2021-04-08,9.28,9.47,9.07,9.2,112658,9.28,9.47,9.07,9.2,112658,0.0,1.0
2021-04-09,9.14,9.36,8.92,9.28,88421,9.14,9.36,8.92,9.28,88421,0.0,1.0
2021-04-12,8.81,9.64,8.73,9.14,327976,8.81,9.64,8.73,9.14,327976,0.0,1.0
2021-04-13,9.19,9.35,8.8,8.8,281575,9.19,9.35,8.8,8.8,281575,0.0,1.0
2021-04-14,9.06,9.33,9.0,9.19,128864,9.06,9.33,9.0,9.19,128864,0.0,1.0
2021-04-15,9.05,9.17,8.552,9.14,179384,9.05,9.17,8.552,9.14,179384,0.0,1.0
2021-04-16,9.08,9.24,8.7833,9.12,82055,9.08,9.24,8.7833,9.12,82055,0.0,1.0
2021-04-19,8.51,9.05,8.35,9.05,178528,8.51,9.05,8.35,9.05,178528,0.0,1.0
2021-04-20,8.33,8.93,8.19,8.81,141999,8.33,8.93,8.19,8.81,141999,0.0,1.0
2021-04-21,8.47,8.4899,8.2001,8.33,60693,8.47,8.4899,8.2001,8.33,60693,0.0,1.0
2021-04-22,8.45,8.65,8.34,8.56,68023,8.45,8.65,8.34,8.56,68023,0.0,1.0
2021-04-23,7.36,7.63,7.05,7.2,1662659,7.36,7.63,7.05,7.2,1662659,0.0,1.0
2021-04-26,7.5,7.72,7.1016,7.43,585487,7.5,7.72,7.1016,7.43,585487,0.0,1.0
2021-04-27,7.33,7.63,7.05,7.5,489968,7.33,7.63,7.05,7.5,489968,0.0,1.0
2021-04-28,7.24,7.46,7.215,7.42,355919,7.24,7.46,7.215,7.42,355919,0.0,1.0
2021-04-29,7.22,7.31,6.97,7.31,212040,7.22,7.31,6.97,7.31,212040,0.0,1.0
2021-04-30,6.88,7.23,6.71,7.06,303699,6.88,7.23,6.71,7.06,303699,0.0,1.0
2021-05-03,6.76,7.02,6.67,7.02,327573,6.76,7.02,6.67,7.02,327573,0.0,1.0
2021-05-04,6.7,6.7965,6.34,6.68,239997,6.7,6.7965,6.34,6.68,239997,0.0,1.0
2021-05-05,6.53,6.9373,6.46,6.77,242738,6.53,6.9373,6.46,6.77,242738,0.0,1.0
2021-05-06,6.7,6.73,6.45,6.6,262356,6.7,6.73,6.45,6.6,262356,0.0,1.0
2021-05-07,6.69,7.11,6.6,6.79,297073,6.69,7.11,6.6,6.79,297073,0.0,1.0
2021-05-10,6.49,6.85,6.31,6.74,253040,6.49,6.85,6.31,6.74,253040,0.0,1.0
2021-05-11,6.38,6.55,6.03,6.19,284126,6.38,6.55,6.03,6.19,284126,0.0,1.0
2021-05-12,6.26,6.58,6.11,6.5,227649,6.26,6.58,6.11,6.5,227649,0.0,1.0
2021-05-13,5.93,6.45,5.6,6.35,821211,5.93,6.45,5.6,6.35,821211,0.0,1.0
2021-05-14,5.97,6.163,5.85,5.99,223490,5.97,6.163,5.85,5.99,223490,0.0,1.0
2021-05-17,5.88,6.14,5.77,6.02,269380,5.88,6.14,5.77,6.02,269380,0.0,1.0
2021-05-18,6.0,6.15,5.82,5.91,213576,6.0,6.15,5.82,5.91,213576,0.0,1.0
2021-05-19,6.2,6.25,5.88,5.93,217412,6.2,6.25,5.88,5.93,217412,0.0,1.0
2021-05-20,6.53,6.58,6.03,6.28,349270,6.53,6.58,6.03,6.28,349270,0.0,1.0
2021-05-21,7.0,7.2575,6.51,6.59,289035,7.0,7.2575,6.51,6.59,289035,0.0,1.0
2021-05-24,6.79,7.18,6.45,7.02,271817,6.79,7.18,6.45,7.02,271817,0.0,1.0
2021-05-25,6.57,6.94,6.5,6.81,121713,6.57,6.94,6.5,6.81,121713,0.0,1.0
2021-05-26,6.62,6.72,6.5,6.56,102714,6.62,6.72,6.5,6.56,102714,0.0,1.0
2021-05-27,6.8,6.88,6.4875,6.64,279131,6.8,6.88,6.4875,6.64,279131,0.0,1.0
2021-05-28,6.75,6.89,6.59,6.81,110541,6.75,6.89,6.59,6.81,110541,0.0,1.0
2021-06-01,6.86,7.0,6.68,6.68,99447,6.86,7.0,6.68,6.68,99447,0.0,1.0
2021-06-02,6.81,6.92,6.7,6.87,57072,6.81,6.92,6.7,6.87,57072,0.0,1.0
2021-06-03,6.76,6.9199,6.7001,6.76,74635,6.76,6.9199,6.7001,6.76,74635,0.0,1.0
2021-06-04,6.97,7.04,6.855,6.9,62477,6.97,7.04,6.855,6.9,62477,0.0,1.0
2021-06-07,6.91,7.0673,6.9,6.91,76982,6.91,7.0673,6.9,6.91,76982,0.0,1.0
2021-06-08,6.97,7.08,6.89,6.92,98771,6.97,7.08,6.89,6.92,98771,0.0,1.0
2021-06-09,7.03,7.0938,6.89,6.92,72181,7.03,7.0938,6.89,6.92,72181,0.0,1.0
2021-06-10,6.81,7.03,6.8,6.97,67035,6.81,7.03,6.8,6.97,67035,0.0,1.0
2021-06-11,6.72,6.94,6.69,6.82,89479,6.72,6.94,6.69,6.82,89479,0.0,1.0
2021-06-14,6.79,6.86,6.6,6.61,46251,6.79,6.86,6.6,6.61,46251,0.0,1.0
2021-06-15,6.75,6.8,6.63,6.76,52859,6.75,6.8,6.63,6.76,52859,0.0,1.0
2021-06-16,6.56,6.7716,6.55,6.65,64682,6.56,6.7716,6.55,6.65,64682,0.0,1.0
2021-06-17,6.52,6.63,6.4601,6.55,91090,6.52,6.63,6.4601,6.55,91090,0.0,1.0
2021-06-18,6.54,6.5991,6.48,6.55,31814,6.54,6.5991,6.48,6.55,31814,0.0,1.0
2021-06-21,6.53,6.64,6.47,6.55,48711,6.53,6.64,6.47,6.55,48711,0.0,1.0
2021-06-22,6.97,7.05,6.5278,6.56,100599,6.97,7.05,6.5278,6.56,100599,0.0,1.0
2021-06-23,7.05,7.11,6.9,6.97,59079,7.05,7.11,6.9,6.97,59079,0.0,1.0
2021-06-24,6.92,7.06,6.83,7.0,61593,6.92,7.06,6.83,7.0,61593,0.0,1.0
2021-06-25,6.91,7.16,6.84,6.94,118731,6.91,7.16,6.84,6.94,118731,0.0,1.0
2021-06-28,7.08,7.15,7.01,7.01,40602,7.08,7.15,7.01,7.01,40602,0.0,1.0
2021-06-29,7.0,7.1,6.92,7.02,105565,7.0,7.1,6.92,7.02,105565,0.0,1.0
2021-06-30,7.09,7.16,7.0,7.02,43612,7.09,7.16,7.0,7.02,43612,0.0,1.0
2021-07-01,6.97,7.15,6.96,7.08,46934,6.97,7.15,6.96,7.08,46934,0.0,1.0
2021-07-02,6.9,7.11,6.89,6.97,50292,6.9,7.11,6.89,6.97,50292,0.0,1.0
2021-07-06,6.69,6.89,6.68,6.85,76676,6.69,6.89,6.68,6.85,76676,0.0,1.0
2021-07-07,6.49,6.69,6.433,6.69,122237,6.49,6.69,6.433,6.69,122237,0.0,1.0
2021-07-08,6.29,6.48,6.26,6.39,108705,6.29,6.48,6.26,6.39,108705,0.0,1.0
2021-07-09,6.36,6.47,6.31,6.41,55391,6.36,6.47,6.31,6.41,55391,0.0,1.0
2021-07-12,6.5,6.58,6.35,6.35,29501,6.5,6.58,6.35,6.35,29501,0.0,1.0
2021-07-13,6.28,6.4895,6.28,6.48,18424,6.28,6.4895,6.28,6.48,18424,0.0,1.0
2021-07-14,6.12,6.4551,6.1101,6.3,55689,6.12,6.4551,6.1101,6.3,55689,0.0,1.0
2021-07-15,6.07,6.15,6.0,6.15,75262,6.07,6.15,6.0,6.15,75262,0.0,1.0
2021-07-16,5.98,6.14,5.89,6.04,59427,5.98,6.14,5.89,6.04,59427,0.0,1.0
2021-07-19,5.79,6.0099,5.7,5.78,77956,5.79,6.0099,5.7,5.78,77956,0.0,1.0
2021-07-20,5.98,6.05,5.8001,5.85,55188,5.98,6.05,5.8001,5.85,55188,0.0,1.0
2021-07-21,6.01,6.245,6.0,6.06,29341,6.01,6.245,6.0,6.06,29341,0.0,1.0
2021-07-22,6.08,6.18,5.8105,6.0,11079,6.08,6.18,5.8105,6.0,11079,0.0,1.0
2021-07-23,5.95,6.135,5.87,6.08,78408,5.95,6.135,5.87,6.08,78408,0.0,1.0
2021-07-26,5.87,6.22,5.76,5.92,34239,5.87,6.22,5.76,5.92,34239,0.0,1.0
2021-07-27,6.13,6.2,5.75,5.84,56944,6.13,6.2,5.75,5.84,56944,0.0,1.0
2021-07-28,6.27,6.38,6.0016,6.19,63030,6.27,6.38,6.0016,6.19,63030,0.0,1.0
2021-07-29,6.4,6.49,6.0701,6.27,53038,6.4,6.49,6.0701,6.27,53038,0.0,1.0
2021-07-30,6.32,6.35,6.1301,6.35,18545,6.32,6.35,6.1301,6.35,18545,0.0,1.0
2021-08-02,6.27,6.4,6.2,6.38,21161,6.27,6.4,6.2,6.38,21161,0.0,1.0
2021-08-03,6.21,6.25,6.05,6.05,33334,6.21,6.25,6.05,6.05,33334,0.0,1.0
2021-08-04,5.98,6.27,5.8,6.17,190976,5.98,6.27,5.8,6.17,190976,0.0,1.0
2021-08-05,6.08,6.19,5.75,6.1,206378,6.08,6.19,5.75,6.1,206378,0.0,1.0
2021-08-06,6.06,6.1,5.9364,6.08,90579,6.06,6.1,5.9364,6.08,90579,0.0,1.0
2021-08-09,6.06,6.12,5.6,6.12,91996,6.06,6.12,5.6,6.12,91996,0.0,1.0
2021-08-10,5.67,6.08,5.67,5.96,105480,5.67,6.08,5.67,5.96,105480,0.0,1.0
2021-08-11,5.66,5.74,5.3,5.64,318884,5.66,5.74,5.3,5.64,318884,0.0,1.0
2021-08-12,5.6,5.65,5.45,5.61,90391,5.6,5.65,5.45,5.61,90391,0.0,1.0
2021-08-13,5.6,5.69,5.45,5.61,165367,5.6,5.69,5.45,5.61,165367,0.0,1.0
2021-08-16,5.52,5.79,5.2,5.5,207322,5.52,5.79,5.2,5.5,207322,0.0,1.0
2021-08-17,5.87,6.09,5.5,5.67,101956,5.87,6.09,5.5,5.67,101956,0.0,1.0
2021-08-18,5.88,5.98,5.7001,5.83,32131,5.88,5.98,5.7001,5.83,32131,0.0,1.0
2021-08-19,5.56,5.84,5.51,5.75,51453,5.56,5.84,5.51,5.75,51453,0.0,1.0
2021-08-20,5.76,5.82,5.52,5.52,30030,5.76,5.82,5.52,5.52,30030,0.0,1.0
2021-08-23,5.86,5.98,5.615,5.71,138810,5.86,5.98,5.615,5.71,138810,0.0,1.0
2021-08-24,6.01,6.2499,5.61,5.86,74890,6.01,6.2499,5.61,5.86,74890,0.0,1.0
2021-08-25,6.18,6.2,5.8801,6.06,121685,6.18,6.2,5.8801,6.06,121685,0.0,1.0
2021-08-26,5.95,6.22,5.5,6.0,83311,5.95,6.22,5.5,6.0,83311,0.0,1.0
2021-08-27,5.9,6.02,5.9,5.9,76790,5.9,6.02,5.9,5.9,76790,0.0,1.0
2021-08-30,5.92,5.9958,5.7501,5.9,70533,5.92,5.9958,5.7501,5.9,70533,0.0,1.0
2021-08-31,6.02,6.1,5.85,5.85,54186,6.02,6.1,5.85,5.85,54186,0.0,1.0
2021-09-01,6.08,6.09,5.9,6.02,50188,6.08,6.09,5.9,6.02,50188,0.0,1.0
2021-09-02,6.33,6.395,6.01,6.02,93514,6.33,6.395,6.01,6.02,93514,0.0,1.0
2021-09-03,6.34,6.4711,6.26,6.37,29015,6.34,6.4711,6.26,6.37,29015,0.0,1.0
2021-09-07,6.0,6.4858,5.65,6.3,432030,6.0,6.4858,5.65,6.3,432030,0.0,1.0
2021-09-08,6.01,6.16,5.6,6.0,204433,6.01,6.16,5.6,6.0,204433,0.0,1.0
2021-09-09,6.09,6.1,5.85,6.0,147769,6.09,6.1,5.85,6.0,147769,0.0,1.0
2021-09-10,6.0,6.06,5.96,6.06,78009,6.0,6.06,5.96,6.06,78009,0.0,1.0
2021-09-13,6.0,6.05,5.8901,5.93,62189,6.0,6.05,5.8901,5.93,62189,0.0,1.0
2021-09-14,6.24,6.49,5.965,6.09,138613,6.24,6.49,5.965,6.09,138613,0.0,1.0
2021-09-15,6.1,6.36,6.025,6.24,61434,6.1,6.36,6.025,6.24,61434,0.0,1.0
2021-09-16,6.16,6.18,6.0101,6.06,36776,6.16,6.18,6.0101,6.06,36776,0.0,1.0
2021-09-17,6.1,6.1389,5.9,6.0,48113,6.1,6.1389,5.9,6.0,48113,0.0,1.0
2021-09-20,6.23,6.25,5.8401,6.02,139304,6.23,6.25,5.8401,6.02,139304,0.0,1.0
2021-09-21,6.25,6.4,6.0,6.25,93070,6.25,6.4,6.0,6.25,93070,0.0,1.0
2021-09-22,6.25,6.48,6.155,6.155,93359,6.25,6.48,6.155,6.155,93359,0.0,1.0
2021-09-23,6.25,6.32,6.171,6.22,25782,6.25,6.32,6.171,6.22,25782,0.0,1.0
2021-09-24,6.23,6.36,6.1932,6.25,39146,6.23,6.36,6.1932,6.25,39146,0.0,1.0
2021-09-27,6.25,6.35,6.2,6.25,89784,6.25,6.35,6.2,6.25,89784,0.0,1.0
2021-09-28,6.45,6.45,6.1,6.22,158360,6.45,6.45,6.1,6.22,158360,0.0,1.0
2021-09-29,6.45,6.6808,6.26,6.45,95336,6.45,6.6808,6.26,6.45,95336,0.0,1.0
2021-09-30,6.38,6.46,6.24,6.44,107507,6.38,6.46,6.24,6.44,107507,0.0,1.0
2021-10-01,6.3,6.435,6.23,6.35,32536,6.3,6.435,6.23,6.35,32536,0.0,1.0
2021-10-04,6.07,6.4029,6.0,6.34,88682,6.07,6.4029,6.0,6.34,88682,0.0,1.0
2021-10-05,5.95,6.23,5.82,6.15,41720,5.95,6.23,5.82,6.15,41720,0.0,1.0
2021-10-06,5.98,6.14,5.8,5.8,50140,5.98,6.14,5.8,5.8,50140,0.0,1.0
2021-10-07,6.03,6.09,5.92,6.0001,33528,6.03,6.09,5.92,6.0001,33528,0.0,1.0
2021-10-08,6.0,6.19,6.0,6.06,16054,6.0,6.19,6.0,6.06,16054,0.0,1.0
2021-10-11,6.0,6.1,6.0,6.0,36768,6.0,6.1,6.0,6.0,36768,0.0,1.0
2021-10-12,6.06,6.1,5.9,6.0101,49065,6.06,6.1,5.9,6.0101,49065,0.0,1.0
2021-10-13,6.05,6.09,5.92,6.0,51074,6.05,6.09,5.92,6.0,51074,0.0,1.0
2021-10-14,6.02,6.19,6.0001,6.07,35819,6.02,6.19,6.0001,6.07,35819,0.0,1.0
2021-10-15,6.05,6.2,6.0,6.01,30933,6.05,6.2,6.0,6.01,30933,0.0,1.0
2021-10-18,6.13,6.13,5.94,6.04,33394,6.13,6.13,5.94,6.04,33394,0.0,1.0
2021-10-19,6.07,6.0999,6.015,6.09,5821,6.07,6.0999,6.015,6.09,5821,0.0,1.0
2021-10-20,6.08,6.2413,6.01,6.165,19910,6.08,6.2413,6.01,6.165,19910,0.0,1.0
2021-10-21,6.07,6.0999,5.88,6.04,341350,6.07,6.0999,5.88,6.04,341350,0.0,1.0
2021-10-22,6.01,6.0642,6.0,6.045,12318,6.01,6.0642,6.0,6.045,12318,0.0,1.0
2021-10-25,6.09,6.12,6.0,6.04,50111,6.09,6.12,6.0,6.04,50111,0.0,1.0
2021-10-26,6.14,6.15,6.08,6.08,25210,6.14,6.15,6.08,6.08,25210,0.0,1.0
2021-10-27,6.1099,6.1099,6.03,6.1,22120,6.1099,6.1099,6.03,6.1,22120,0.0,1.0
2021-10-28,6.03,6.1,6.02,6.07,36944,6.03,6.1,6.02,6.07,36944,0.0,1.0
2021-10-29,6.08,6.11,6.01,6.07,38202,6.08,6.11,6.01,6.07,38202,0.0,1.0
2021-11-01,6.1,6.1,6.0,6.0042,35038,6.1,6.1,6.0,6.0042,35038,0.0,1.0
2021-11-02,6.04,6.1,6.01,6.05,21605,6.04,6.1,6.01,6.05,21605,0.0,1.0
2021-11-03,6.0,6.08,5.91,6.03,250186,6.0,6.08,5.91,6.03,250186,0.0,1.0
2021-11-04,5.85,6.0,5.74,5.8862,203747,5.85,6.0,5.74,5.8862,203747,0.0,1.0
2021-11-05,5.7,5.89,5.55,5.85,121503,5.7,5.89,5.55,5.85,121503,0.0,1.0
2021-11-08,6.03,6.04,5.6001,5.66,103139,6.03,6.04,5.6001,5.66,103139,0.0,1.0
2021-11-09,5.92,6.09,5.8,6.08,64718,5.92,6.09,5.8,6.08,64718,0.0,1.0
2021-11-10,5.79,5.9899,5.6,5.98,65230,5.79,5.9899,5.6,5.98,65230,0.0,1.0
2021-11-11,5.78,6.0,5.6104,5.8302,128278,5.78,6.0,5.6104,5.8302,128278,0.0,1.0
2021-11-12,5.84,5.96,5.65,5.73,56508,5.84,5.96,5.65,5.73,56508,0.0,1.0
2021-11-15,5.87,6.09,5.66,5.73,101982,5.87,6.09,5.66,5.73,101982,0.0,1.0
2021-11-16,5.89,6.02,5.66,5.95,57958,5.89,6.02,5.66,5.95,57958,0.0,1.0
2021-11-17,5.95,6.04,5.7518,5.95,99655,5.95,6.04,5.7518,5.95,99655,0.0,1.0
2021-11-18,5.76,5.825,5.0001,5.82,233412,5.76,5.825,5.0001,5.82,233412,0.0,1.0
2021-11-19,5.38,5.68,5.35,5.53,88164,5.38,5.68,5.35,5.53,88164,0.0,1.0
2021-11-22,5.44,5.44,5.15,5.27,96922,5.44,5.44,5.15,5.27,96922,0.0,1.0
2021-11-23,5.59,5.59,5.3274,5.5,99075,5.59,5.59,5.3274,5.5,99075,0.0,1.0
2021-11-24,5.63,5.67,5.44,5.57,33206,5.63,5.67,5.44,5.57,33206,0.0,1.0
2021-11-26,5.55,5.64,5.255,5.64,42306,5.55,5.64,5.255,5.64,42306,0.0,1.0
2021-11-29,5.56,5.75,5.2901,5.5,129560,5.56,5.75,5.2901,5.5,129560,0.0,1.0
2021-11-30,5.71,5.78,5.38,5.64,90075,5.71,5.78,5.38,5.64,90075,0.0,1.0
2021-12-01,5.73,5.825,5.57,5.8,46565,5.73,5.825,5.57,5.8,46565,0.0,1.0
2021-12-02,5.58,5.7,5.51,5.67,31916,5.58,5.7,5.51,5.67,31916,0.0,1.0
2021-12-03,5.33,5.635,5.13,5.635,74122,5.33,5.635,5.13,5.635,74122,0.0,1.0
2021-12-06,5.31,5.47,5.1506,5.27,42368,5.31,5.47,5.1506,5.27,42368,0.0,1.0
2021-12-07,5.48,5.6,5.26,5.26,55096,5.48,5.6,5.26,5.26,55096,0.0,1.0
2021-12-08,5.465,5.5,5.27,5.4399,38518,5.465,5.5,5.27,5.4399,38518,0.0,1.0
2021-12-09,5.49,5.59,5.33,5.405,20514,5.49,5.59,5.33,5.405,20514,0.0,1.0
2021-12-10,5.55,5.59,5.33,5.48,25431,5.55,5.59,5.33,5.48,25431,0.0,1.0
2021-12-13,5.45,5.48,5.3005,5.43,33219,5.45,5.48,5.3005,5.43,33219,0.0,1.0
2021-12-14,5.44,5.53,5.22,5.29,56444,5.44,5.53,5.22,5.29,56444,0.0,1.0
2021-12-15,5.94,6.1,5.2601,5.53,85305,5.94,6.1,5.2601,5.53,85305,0.0,1.0
2021-12-16,5.85,5.85,5.52,5.77,46242,5.85,5.85,5.52,5.77,46242,0.0,1.0
2021-12-17,5.77,5.805,5.66,5.77,60069,5.77,5.805,5.66,5.77,60069,0.0,1.0
2021-12-20,5.62,5.72,5.4472,5.6,16001,5.62,5.72,5.4472,5.6,16001,0.0,1.0
2021-12-21,5.69,5.83,5.6,5.67,18966,5.69,5.83,5.6,5.67,18966,0.0,1.0
2021-12-22,5.61,5.72,5.48,5.66,39249,5.61,5.72,5.48,5.66,39249,0.0,1.0
2021-12-23,5.65,5.72,5.42,5.57,33797,5.65,5.72,5.42,5.57,33797,0.0,1.0
2021-12-27,5.4,5.57,5.4,5.57,51336,5.4,5.57,5.4,5.57,51336,0.0,1.0
2021-12-28,5.5,5.6,5.34,5.36,46261,5.5,5.6,5.34,5.36,46261,0.0,1.0
2021-12-29,5.34,5.515,5.25,5.515,58664,5.34,5.515,5.25,5.515,58664,0.0,1.0
2021-12-30,5.3,5.52,5.25,5.3,117403,5.3,5.52,5.25,5.3,117403,0.0,1.0
2021-12-31,5.99,6.0399,5.26,5.34,171732,5.99,6.0399,5.26,5.34,171732,0.0,1.0
2022-01-03,5.73,5.99,5.54,5.99,40909,5.73,5.99,5.54,5.99,40909,0.0,1.0
2022-01-04,5.79,6.0,5.7,6.0,61203,5.79,6.0,5.7,6.0,61203,0.0,1.0
2022-01-05,6.25,6.3975,6.1253,6.26,172313,6.25,6.3975,6.1253,6.26,172313,0.0,1.0
2022-01-06,6.2,6.4,6.05,6.4,46579,6.2,6.4,6.05,6.4,46579,0.0,1.0
2022-01-07,6.35,6.35,6.17,6.17,51661,6.35,6.35,6.17,6.17,51661,0.0,1.0
2022-01-10,6.3,6.4999,6.25,6.25,84566,6.3,6.4999,6.25,6.25,84566,0.0,1.0
2022-01-11,6.28,6.49,6.27,6.35,39278,6.28,6.49,6.27,6.35,39278,0.0,1.0
2022-01-12,6.27,6.4001,6.18,6.35,16345,6.27,6.4001,6.18,6.35,16345,0.0,1.0
2022-01-13,6.4,6.45,6.06,6.26,88105,6.4,6.45,6.06,6.26,88105,0.0,1.0
2022-01-14,6.41,6.44,6.17,6.44,65627,6.41,6.44,6.17,6.44,65627,0.0,1.0
2022-01-18,6.67,6.67,6.29,6.4,96636,6.67,6.67,6.29,6.4,96636,0.0,1.0
2022-01-19,6.75,7.16,6.65,6.89,123603,6.75,7.16,6.65,6.89,123603,0.0,1.0
2022-01-20,7.0,7.2285,6.8001,7.0,98027,7.0,7.2285,6.8001,7.0,98027,0.0,1.0
2022-01-21,6.81,6.92,6.7,6.81,60658,6.81,6.92,6.7,6.81,60658,0.0,1.0
2022-01-24,6.77,6.92,6.1,6.11,102964,6.77,6.92,6.1,6.11,102964,0.0,1.0
2022-01-25,6.75,6.97,6.5,6.5,55137,6.75,6.97,6.5,6.5,55137,0.0,1.0
2022-01-26,6.85,7.04,6.6033,6.6033,41832,6.85,7.04,6.6033,6.6033,41832,0.0,1.0
2022-01-27,6.79,6.8,6.6837,6.75,44150,6.79,6.8,6.6837,6.75,44150,0.0,1.0
2022-01-28,6.84,6.85,6.69,6.72,1853071,6.84,6.85,6.69,6.72,1853071,0.0,1.0
2022-01-31,7.0,7.22,6.75,6.84,70906,7.0,7.22,6.75,6.84,70906,0.0,1.0
2022-02-01,7.08,7.15,6.91,7.13,22549,7.08,7.15,6.91,7.13,22549,0.0,1.0
2022-02-02,7.44,7.55,7.07,7.3,90961,7.44,7.55,7.07,7.3,90961,0.0,1.0
2022-02-03,7.29,7.4,7.2,7.31,37093,7.29,7.4,7.2,7.31,37093,0.0,1.0
2022-02-04,7.4473,7.53,7.16,7.3218,27425,7.4473,7.53,7.16,7.3218,27425,0.0,1.0
2022-02-07,7.68,7.75,7.36,7.5,45166,7.68,7.75,7.36,7.5,45166,0.0,1.0
2022-02-08,7.37,7.75,7.3,7.74,70883,7.37,7.75,7.3,7.74,70883,0.0,1.0
2022-02-09,7.25,7.7,7.22,7.5,73563,7.25,7.7,7.22,7.5,73563,0.0,1.0
2022-02-10,7.81,7.88,7.26,7.26,61520,7.81,7.88,7.26,7.26,61520,0.0,1.0
2022-02-11,7.5,7.811,7.45,7.81,74087,7.5,7.811,7.45,7.81,74087,0.0,1.0
2022-02-14,7.29,7.64,7.275,7.62,31100,7.29,7.64,7.275,7.62,31100,0.0,1.0
2022-02-15,7.55,7.83,7.4701,7.8246,72315,7.55,7.83,7.4701,7.8246,72315,0.0,1.0
2022-02-16,7.605,7.67,7.3835,7.49,18347,7.605,7.67,7.3835,7.49,18347,0.0,1.0
2022-02-17,7.4,7.62,7.335,7.62,66681,7.4,7.62,7.335,7.62,66681,0.0,1.0
2022-02-18,7.3,7.59,7.2501,7.4,40087,7.3,7.59,7.2501,7.4,40087,0.0,1.0
2022-02-22,7.21,7.43,7.17,7.26,35921,7.21,7.43,7.17,7.26,35921,0.0,1.0
2022-02-23,7.18,7.3,6.73,7.08,32588,7.18,7.3,6.73,7.08,32588,0.0,1.0
2022-02-24,7.21,7.24,6.74,7.0,54107,7.21,7.24,6.74,7.0,54107,0.0,1.0
2022-02-25,7.25,7.63,7.16,7.16,72132,7.25,7.63,7.16,7.16,72132,0.0,1.0
2022-02-28,7.23,7.38,7.1,7.1,13020,7.23,7.38,7.1,7.1,13020,0.0,1.0
2022-03-01,7.25,7.44,7.12,7.44,28642,7.25,7.44,7.12,7.44,28642,0.0,1.0
2022-03-02,7.45,7.49,7.23,7.23,13588,7.45,7.49,7.23,7.23,13588,0.0,1.0
2022-03-03,7.17,7.5,6.895,6.895,41986,7.17,7.5,6.895,6.895,41986,0.0,1.0
2022-03-04,7.09,7.25,6.88,6.88,35354,7.09,7.25,6.88,6.88,35354,0.0,1.0
2022-03-07,7.16,7.28,7.0407,7.09,42832,7.16,7.28,7.0407,7.09,42832,0.0,1.0
2022-03-08,7.16,7.3344,6.88,7.02,30581,7.16,7.3344,6.88,7.02,30581,0.0,1.0
2022-03-09,7.22,7.29,6.7803,7.04,29462,7.22,7.29,6.7803,7.04,29462,0.0,1.0
2022-03-10,7.19,7.25,7.1,7.24,56580,7.19,7.25,7.1,7.24,56580,0.0,1.0
2022-03-11,7.24,7.3,6.99,7.19,50873,7.24,7.3,6.99,7.19,50873,0.0,1.0
2022-03-14,7.4,7.4,7.1183,7.27,34599,7.4,7.4,7.1183,7.27,34599,0.0,1.0
2022-03-15,7.3147,7.36,7.08,7.28,18696,7.3147,7.36,7.08,7.28,18696,0.0,1.0
2022-03-16,7.39,7.5499,7.29,7.29,36672,7.39,7.5499,7.29,7.29,36672,0.0,1.0
2022-03-17,7.47,7.55,7.38,7.39,49327,7.47,7.55,7.38,7.39,49327,0.0,1.0
2022-03-18,7.27,7.6599,7.27,7.53,81852,7.27,7.6599,7.27,7.53,81852,0.0,1.0
2022-03-21,7.35,7.5,7.3189,7.49,12508,7.35,7.5,7.3189,7.49,12508,0.0,1.0
2022-03-22,7.2,7.4999,7.0649,7.19,45207,7.2,7.4999,7.0649,7.19,45207,0.0,1.0
2022-03-23,7.19,7.4599,7.19,7.2,8020,7.19,7.4599,7.19,7.2,8020,0.0,1.0
2022-03-24,7.295,7.45,7.1,7.18,21832,7.295,7.45,7.1,7.18,21832,0.0,1.0
2022-03-25,7.15,7.25,7.1082,7.189,29096,7.15,7.25,7.1082,7.189,29096,0.0,1.0
2022-03-28,7.25,7.25,7.1,7.15,33132,7.25,7.25,7.1,7.15,33132,0.0,1.0
2022-03-29,7.21,7.315,7.17,7.17,35247,7.21,7.315,7.17,7.17,35247,0.0,1.0
2022-03-30,7.2,7.3999,7.2,7.26,62629,7.2,7.3999,7.2,7.26,62629,0.0,1.0
2022-03-31,7.25,7.8,7.2,7.8,111319,7.25,7.8,7.2,7.8,111319,0.0,1.0
2022-04-01,7.25,7.64,6.4,7.19,83942,7.25,7.64,6.4,7.19,83942,0.0,1.0
2022-04-04,7.31,7.47,7.0084,7.2,95703,7.31,7.47,7.0084,7.2,95703,0.0,1.0
2022-04-05,7.29,7.38,7.2001,7.38,46792,7.29,7.38,7.2001,7.38,46792,0.0,1.0
2022-04-06,7.25,7.37,7.0901,7.37,63787,7.25,7.37,7.0901,7.37,63787,0.0,1.0
2022-04-07,7.37,7.43,7.1884,7.32,49963,7.37,7.43,7.1884,7.32,49963,0.0,1.0
2022-04-08,7.25,7.5,7.1889,7.44,95318,7.25,7.5,7.1889,7.44,95318,0.0,1.0
2022-04-11,7.25,7.43,7.21,7.41,65156,7.25,7.43,7.21,7.41,65156,0.0,1.0
2022-04-12,7.25,7.3496,7.23,7.34,91170,7.25,7.3496,7.23,7.34,91170,0.0,1.0
2022-04-13,7.25,7.35,7.19,7.33,76750,7.25,7.35,7.19,7.33,76750,0.0,1.0
2022-04-14,7.25,7.35,7.19,7.19,71067,7.25,7.35,7.19,7.19,71067,0.0,1.0
2022-04-18,7.4,7.54,6.89,7.3,75043,7.4,7.54,6.89,7.3,75043,0.0,1.0
2022-04-19,7.25,7.33,7.215,7.25,85238,7.25,7.33,7.215,7.25,85238,0.0,1.0
2022-04-20,7.25,7.45,7.2,7.25,89435,7.25,7.45,7.2,7.25,89435,0.0,1.0
2022-04-21,7.25,7.48,7.24,7.3,79652,7.25,7.48,7.24,7.3,79652,0.0,1.0
2022-04-22,7.25,7.32,7.13,7.26,60951,7.25,7.32,7.13,7.26,60951,0.0,1.0
2022-04-25,7.3,7.35,7.18,7.2,53932,7.3,7.35,7.18,7.2,53932,0.0,1.0
2022-04-26,7.2,7.33,7.1614,7.33,59839,7.2,7.33,7.1614,7.33,59839,0.0,1.0
2022-04-27,7.0,7.22,6.79,7.16,114331,7.0,7.22,6.79,7.16,114331,0.0,1.0
2022-04-28,6.95,7.03,6.67,7.03,71243,6.95,7.03,6.67,7.03,71243,0.0,1.0
2022-04-29,7.05,7.05,6.7933,6.9,68712,7.05,7.05,6.7933,6.9,68712,0.0,1.0
2022-05-02,6.9,6.99,6.7501,6.9842,9852,6.9,6.99,6.7501,6.9842,9852,0.0,1.0
2022-05-03,6.78,6.98,6.7574,6.85,34920,6.78,6.98,6.7574,6.85,34920,0.0,1.0
2022-05-04,6.76,7.0,6.687,6.85,81874,6.76,7.0,6.687,6.85,81874,0.0,1.0
2022-05-05,6.39,6.8,6.37,6.8,86619,6.39,6.8,6.37,6.8,86619,0.0,1.0
2022-05-06,6.24,6.4,6.1201,6.32,46557,6.24,6.4,6.1201,6.32,46557,0.0,1.0
2022-05-09,6.25,6.29,6.0001,6.15,100125,6.25,6.29,6.0001,6.15,100125,0.0,1.0
2022-05-10,6.57,6.57,6.3,6.35,72796,6.57,6.57,6.3,6.35,72796,0.0,1.0
2022-05-11,6.25,6.5,6.2,6.5,102067,6.25,6.5,6.2,6.5,102067,0.0,1.0
2022-05-12,6.25,6.42,6.09,6.19,107988,6.25,6.42,6.09,6.19,107988,0.0,1.0
2022-05-13,6.49,6.52,6.19,6.19,123013,6.49,6.52,6.19,6.19,123013,0.0,1.0
2022-05-16,6.68,6.8662,6.5878,6.5966,20502,6.68,6.8662,6.5878,6.5966,20502,0.0,1.0
2022-05-17,6.9,7.0,6.6101,6.65,33612,6.9,7.0,6.6101,6.65,33612,0.0,1.0
2022-05-18,7.25,7.25,6.97,7.0,102357,7.25,7.25,6.97,7.0,102357,0.0,1.0
2022-05-19,7.44,7.57,7.1739,7.2,108883,7.44,7.57,7.1739,7.2,108883,0.0,1.0
2022-05-20,7.18,7.49,7.1,7.49,28411,7.18,7.49,7.1,7.49,28411,0.0,1.0
2022-05-23,7.1,7.2,6.93,7.05,63942,7.1,7.2,6.93,7.05,63942,0.0,1.0
2022-05-24,7.0,7.03,6.925,7.0,16657,7.0,7.03,6.925,7.0,16657,0.0,1.0
2022-05-25,7.23,7.23,6.96,7.09,19535,7.23,7.23,6.96,7.09,19535,0.0,1.0
2022-05-26,7.14,7.2348,7.136,7.17,23334,7.14,7.2348,7.136,7.17,23334,0.0,1.0
2022-05-27,7.1,7.44,7.0,7.22,46200,7.1,7.44,7.0,7.22,46200,0.0,1.0
2022-05-31,7.37,7.4,6.85,7.0,82429,7.37,7.4,6.85,7.0,82429,0.0,1.0
2022-06-01,7.02,7.32,6.95,7.32,79778,7.02,7.32,6.95,7.32,79778,0.0,1.0
2022-06-02,6.96,7.13,6.9501,6.97,19735,6.96,7.13,6.9501,6.97,19735,0.0,1.0
2022-06-03,6.97,7.1084,6.9,7.09,13621,6.97,7.1084,6.9,7.09,13621,0.0,1.0
2022-06-06,6.99,7.1904,6.91,7.0,9640,6.99,7.1904,6.91,7.0,9640,0.0,1.0
2022-06-07,6.95,7.0,6.5,6.82,57071,6.95,7.0,6.5,6.82,57071,0.0,1.0
2022-06-08,6.96,7.01,6.87,6.87,7033,6.96,7.01,6.87,6.87,7033,0.0,1.0
2022-06-09,7.0,7.11,6.8713,6.8713,34182,7.0,7.11,6.8713,6.8713,34182,0.0,1.0
2022-06-10,6.87,6.96,6.81,6.9506,30075,6.87,6.96,6.81,6.9506,30075,0.0,1.0
2022-06-13,6.5,6.69,6.02,6.69,96728,6.5,6.69,6.02,6.69,96728,0.0,1.0
2022-06-14,6.42,6.77,6.02,6.44,91373,6.42,6.77,6.02,6.44,91373,0.0,1.0
2022-06-15,6.5,6.5925,6.172,6.36,38462,6.5,6.5925,6.172,6.36,38462,0.0,1.0
2022-06-16,6.4,6.52,6.32,6.38,44157,6.4,6.52,6.32,6.38,44157,0.0,1.0
2022-06-17,6.61,6.61,6.36,6.37,33633,6.61,6.61,6.36,6.37,33633,0.0,1.0
2022-06-21,6.4,6.7,6.33,6.53,32350,6.4,6.7,6.33,6.53,32350,0.0,1.0
2022-06-22,6.65,6.65,6.46,6.46,12404,6.65,6.65,6.46,6.46,12404,0.0,1.0
2022-06-23,6.85,6.85,6.64,6.65,19577,6.85,6.85,6.64,6.65,19577,0.0,1.0
2022-06-24,6.8274,6.87,6.5235,6.86,23982,6.8274,6.87,6.5235,6.86,23982,0.0,1.0
2022-06-27,6.625,6.895,6.45,6.78,11096,6.625,6.895,6.45,6.78,11096,0.0,1.0
2022-06-28,6.75,7.07,6.47,6.59,22387,6.75,7.07,6.47,6.59,22387,0.0,1.0
2022-06-29,6.7,6.73,6.47,6.7,23408,6.7,6.73,6.47,6.7,23408,0.0,1.0
2022-06-30,6.8,6.8,6.49,6.64,12166,6.8,6.8,6.49,6.64,12166,0.0,1.0
2022-07-01,6.6,6.75,6.6,6.75,10204,6.6,6.75,6.6,6.75,10204,0.0,1.0
2022-07-05,6.5,6.58,6.32,6.44,24035,6.5,6.58,6.32,6.44,24035,0.0,1.0
2022-07-06,6.55,6.8,6.48,6.57,7073,6.55,6.8,6.48,6.57,7073,0.0,1.0
2022-07-07,6.44,6.74,6.36,6.64,56663,6.44,6.74,6.36,6.64,56663,0.0,1.0
2022-07-08,6.54,6.6799,6.41,6.5,17415,6.54,6.6799,6.41,6.5,17415,0.0,1.0
2022-07-11,6.38,6.655,6.37,6.65,22533,6.38,6.655,6.37,6.65,22533,0.0,1.0
2022-07-12,6.32,6.4,6.29,6.37,11637,6.32,6.4,6.29,6.37,11637,0.0,1.0
2022-07-13,6.31,6.4,6.27,6.3036,25493,6.31,6.4,6.27,6.3036,25493,0.0,1.0
2022-07-14,6.25,6.42,6.25,6.41,21929,6.25,6.42,6.25,6.41,21929,0.0,1.0
2022-07-15,6.35,6.3746,6.2126,6.35,5515,6.35,6.3746,6.2126,6.35,5515,0.0,1.0
2022-07-18,7.2,7.42,6.385,6.4,251390,7.2,7.42,6.385,6.4,251390,0.0,1.0
2022-07-19,7.14,7.2,6.97,7.2,41112,7.14,7.2,6.97,7.2,41112,0.0,1.0
2022-07-20,7.09,7.1,7.0,7.06,22050,7.09,7.1,7.0,7.06,22050,0.0,1.0
2022-07-21,7.12,7.15,6.91,7.01,9127,7.12,7.15,6.91,7.01,9127,0.0,1.0
2022-07-22,7.13,7.18,7.055,7.18,22513,7.13,7.18,7.055,7.18,22513,0.0,1.0
2022-07-25,7.27,7.27,7.0388,7.15,16569,7.27,7.27,7.0388,7.15,16569,0.0,1.0
2022-07-26,7.0,7.3,6.92,7.225,49290,7.0,7.3,6.92,7.225,49290,0.0,1.0
2022-07-27,7.11,7.13,6.9201,6.9201,8051,7.11,7.13,6.9201,6.9201,8051,0.0,1.0
2022-07-28,7.15,7.18,7.08,7.15,10046,7.15,7.18,7.08,7.15,10046,0.0,1.0
2022-07-29,7.38,7.4,7.04,7.11,21583,7.38,7.4,7.04,7.11,21583,0.0,1.0
2022-08-01,7.39,7.5,7.16,7.4,34838,7.39,7.5,7.16,7.4,34838,0.0,1.0
2022-08-02,7.43,7.575,7.29,7.29,13091,7.43,7.575,7.29,7.29,13091,0.0,1.0
2022-08-03,7.12,7.51,7.06,7.51,75460,7.12,7.51,7.06,7.51,75460,0.0,1.0
2022-08-04,7.3499,7.3637,6.85,6.96,32144,7.3499,7.3637,6.85,6.96,32144,0.0,1.0
2022-08-05,7.62,7.65,7.25,7.25,22162,7.62,7.65,7.25,7.25,22162,0.0,1.0
2022-08-08,7.49,7.7996,7.31,7.67,46748,7.49,7.7996,7.31,7.67,46748,0.0,1.0
2022-08-09,7.4,7.72,7.36,7.44,14174,7.4,7.72,7.36,7.44,14174,0.0,1.0
2022-08-10,7.49,7.49,7.33,7.385,15385,7.49,7.49,7.33,7.385,15385,0.0,1.0
2022-08-11,7.32,7.55,7.26,7.49,29916,7.32,7.55,7.26,7.49,29916,0.0,1.0
2022-08-12,7.49,7.49,7.29,7.38,26203,7.49,7.49,7.29,7.38,26203,0.0,1.0
2022-08-15,7.66,7.72,7.33,7.38,28317,7.66,7.72,7.33,7.38,28317,0.0,1.0
2022-08-16,7.65,7.74,7.5108,7.7309,42799,7.65,7.74,7.5108,7.7309,42799,0.0,1.0
2022-08-17,7.37,7.575,7.3,7.56,32429,7.37,7.575,7.3,7.56,32429,0.0,1.0
2022-08-18,7.31,7.51,7.3,7.37,26390,7.31,7.51,7.3,7.37,26390,0.0,1.0
2022-08-19,7.29,7.32,7.15,7.25,22226,7.29,7.32,7.15,7.25,22226,0.0,1.0
2022-08-22,7.22,7.4799,7.15,7.17,13900,7.22,7.4799,7.15,7.17,13900,0.0,1.0
2022-08-23,7.23,7.3447,7.015,7.2,34890,7.23,7.3447,7.015,7.2,34890,0.0,1.0
2022-08-24,7.23,7.47,6.99,6.99,52411,7.23,7.47,6.99,6.99,52411,0.0,1.0
2022-08-25,8.29,8.4,7.7,7.9,234099,8.29,8.4,7.7,7.9,234099,0.0,1.0
2022-08-26,8.8,8.84,8.35,8.51,178095,8.8,8.84,8.35,8.51,178095,0.0,1.0
2022-08-29,8.59,8.88,8.3,8.88,120354,8.59,8.88,8.3,8.88,120354,0.0,1.0
2022-08-30,8.45,8.86,8.06,8.75,114353,8.45,8.86,8.06,8.75,114353,0.0,1.0
2022-08-31,8.47,8.51,8.14,8.48,77312,8.47,8.51,8.14,8.48,77312,0.0,1.0
2022-09-01,8.55,8.57,8.07,8.32,50010,8.55,8.57,8.07,8.32,50010,0.0,1.0
2022-09-02,8.44,8.6,8.25,8.48,39757,8.44,8.6,8.25,8.48,39757,0.0,1.0
2022-09-06,8.31,8.6599,8.26,8.52,41642,8.31,8.6599,8.26,8.52,41642,0.0,1.0
2022-09-07,8.24,8.4887,8.01,8.3,67785,8.24,8.4887,8.01,8.3,67785,0.0,1.0
2022-09-08,8.3,8.3,8.08,8.11,41952,8.3,8.3,8.08,8.11,41952,0.0,1.0
2022-09-09,8.22,8.3,8.19,8.26,14418,8.22,8.3,8.19,8.26,14418,0.0,1.0
2022-09-12,8.19,8.45,8.11,8.15,88624,8.19,8.45,8.11,8.15,88624,0.0,1.0
2022-09-13,8.21,8.3,7.93,8.2101,76640,8.21,8.3,7.93,8.2101,76640,0.0,1.0
2022-09-14,8.25,8.3,8.05,8.2,51193,8.25,8.3,8.05,8.2,51193,0.0,1.0
2022-09-15,8.24,8.2899,8.06,8.25,39061,8.24,8.2899,8.06,8.25,39061,0.0,1.0
2022-09-16,8.94,8.985,8.09,8.2779,249621,8.94,8.985,8.09,8.2779,249621,0.0,1.0
2022-09-19,8.9,8.9904,8.65,8.99,75252,8.9,8.9904,8.65,8.99,75252,0.0,1.0
2022-09-20,8.7197,8.9,8.6,8.81,52351,8.7197,8.9,8.6,8.81,52351,0.0,1.0
2022-09-21,8.8699,8.98,8.66,8.685,111683,8.8699,8.98,8.66,8.685,111683,0.0,1.0
2022-09-22,8.57,8.9023,8.52,8.79,113641,8.57,8.9023,8.52,8.79,113641,0.0,1.0
2022-09-23,7.71,7.9,7.3,7.31,475232,7.71,7.9,7.3,7.31,475232,0.0,1.0
2022-09-26,8.27,8.27,7.44,7.44,160425,8.27,8.27,7.44,7.44,160425,0.0,1.0
2022-09-27,7.96,8.16,7.85,8.14,117510,7.96,8.16,7.85,8.14,117510,0.0,1.0
2022-09-28,8.115,8.18,7.86,7.87,107603,8.115,8.18,7.86,7.87,107603,0.0,1.0
2022-09-29,8.05,8.16,7.84,8.12,31226,8.05,8.16,7.84,8.12,31226,0.0,1.0
2022-09-30,8.25,8.37,8.05,8.05,55426,8.25,8.37,8.05,8.05,55426,0.0,1.0
2022-10-03,8.1,8.2316,8.01,8.23,61980,8.1,8.2316,8.01,8.23,61980,0.0,1.0
2022-10-04,8.12,8.3658,8.055,8.1,66897,8.12,8.3658,8.055,8.1,66897,0.0,1.0
2022-10-05,8.01,8.4299,7.94,8.12,22955,8.01,8.4299,7.94,8.12,22955,0.0,1.0
2022-10-06,8.07,8.165,7.89,8.03,50660,8.07,8.165,7.89,8.03,50660,0.0,1.0
2022-10-07,8.0542,8.12,8.0,8.07,74831,8.0542,8.12,8.0,8.07,74831,0.0,1.0
2022-10-10,8.095,8.2,8.05,8.05,20786,8.095,8.2,8.05,8.05,20786,0.0,1.0
2022-10-11,8.065,8.1605,7.85,8.07,38726,8.065,8.1605,7.85,8.07,38726,0.0,1.0
2022-10-12,8.01,8.1355,7.78,7.97,61225,8.01,8.1355,7.78,7.97,61225,0.0,1.0
2022-10-13,8.1,8.14,8.0,8.01,58347,8.1,8.14,8.0,8.01,58347,0.0,1.0
2022-10-14,8.09,8.2299,8.0541,8.08,38494,8.09,8.2299,8.0541,8.08,38494,0.0,1.0
2022-10-17,8.17,8.25,8.07,8.1,51086,8.17,8.25,8.07,8.1,51086,0.0,1.0
2022-10-18,8.25,8.305,8.12,8.12,45171,8.25,8.305,8.12,8.12,45171,0.0,1.0
2022-10-19,8.32,8.45,8.29,8.29,38064,8.32,8.45,8.29,8.29,38064,0.0,1.0
2022-10-20,8.31,8.475,8.28,8.37,50489,8.31,8.475,8.28,8.37,50489,0.0,1.0
2022-10-21,8.403,8.413,8.27,8.27,28164,8.403,8.413,8.27,8.27,28164,0.0,1.0
2022-10-24,8.56,8.59,8.315,8.39,48282,8.56,8.59,8.315,8.39,48282,0.0,1.0
2022-10-25,8.65,8.75,8.51,8.6,31215,8.65,8.75,8.51,8.6,31215,0.0,1.0
2022-10-26,8.93,8.97,8.5859,8.65,44245,8.93,8.97,8.5859,8.65,44245,0.0,1.0
2022-10-27,9.2,9.34,8.86,8.9351,104258,9.2,9.34,8.86,8.9351,104258,0.0,1.0
2022-10-28,9.18,9.27,9.12,9.26,42926,9.18,9.27,9.12,9.26,42926,0.0,1.0
2022-10-31,9.48,9.52,9.14,9.22,103057,9.48,9.52,9.14,9.22,103057,0.0,1.0
2022-11-01,9.43,9.71,9.24,9.5,135985,9.43,9.71,9.24,9.5,135985,0.0,1.0
2022-11-02,10.27,10.57,9.6,10.0,361496,10.27,10.57,9.6,10.0,361496,0.0,1.0
2022-11-03,10.33,10.5,10.0201,10.3,187741,10.33,10.5,10.0201,10.3,187741,0.0,1.0
2022-11-04,10.15,10.6,9.92,10.24,116744,10.15,10.6,9.92,10.24,116744,0.0,1.0
2022-11-07,10.31,10.4,9.84,9.84,101188,10.31,10.4,9.84,9.84,101188,0.0,1.0
2022-11-08,10.32,10.36,10.11,10.36,46523,10.32,10.36,10.11,10.36,46523,0.0,1.0
2022-11-09,10.18,10.3,10.02,10.26,70847,10.18,10.3,10.02,10.26,70847,0.0,1.0
2022-11-10,10.195,10.3,9.89,10.27,167833,10.195,10.3,9.89,10.27,167833,0.0,1.0
2022-11-11,10.14,10.32,9.99,10.07,74243,10.14,10.32,9.99,10.07,74243,0.0,1.0
2022-11-14,10.06,10.25,9.9,10.03,36256,10.06,10.25,9.9,10.03,36256,0.0,1.0
2022-11-15,10.14,10.2,9.99,10.15,138367,10.14,10.2,9.99,10.15,138367,0.0,1.0
2022-11-16,9.94,10.2,9.85,10.05,139448,9.94,10.2,9.85,10.05,139448,0.0,1.0
2022-11-17,10.34,10.54,9.93,10.05,198829,10.34,10.54,9.93,10.05,198829,0.0,1.0
2022-11-18,9.95,10.45,9.9201,10.25,88664,9.95,10.45,9.9201,10.25,88664,0.0,1.0
2022-11-21,10.45,10.52,9.95,10.0,130004,10.45,10.52,9.95,10.0,130004,0.0,1.0
2022-11-22,10.61,10.65,10.35,10.5,83562,10.61,10.65,10.35,10.5,83562,0.0,1.0
2022-11-23,10.78,10.82,10.5194,10.65,75610,10.78,10.82,10.5194,10.65,75610,0.0,1.0
2022-11-25,10.74,10.7905,10.68,10.68,24431,10.74,10.7905,10.68,10.68,24431,0.0,1.0
2022-11-28,10.65,10.77,10.45,10.66,83461,10.65,10.77,10.45,10.66,83461,0.0,1.0
2022-11-29,11.25,11.29,10.41,10.54,177388,11.25,11.29,10.41,10.54,177388,0.0,1.0
2022-11-30,11.32,11.4727,11.05,11.25,117267,11.32,11.4727,11.05,11.25,117267,0.0,1.0
2022-12-01,11.35,11.53,11.23,11.25,111053,11.35,11.53,11.23,11.25,111053,0.0,1.0
2022-12-02,11.35,11.48,11.11,11.11,45915,11.35,11.48,11.11,11.11,45915,0.0,1.0
2022-12-05,11.01,11.35,10.98,11.35,95337,11.01,11.35,10.98,11.35,95337,0.0,1.0
2022-12-06,10.92,11.205,10.65,11.02,125429,10.92,11.205,10.65,11.02,125429,0.0,1.0
2022-12-07,10.84,11.1,10.73,10.73,76839,10.84,11.1,10.73,10.73,76839,0.0,1.0
2022-12-08,10.88,11.09,10.45,10.75,125526,10.88,11.09,10.45,10.75,125526,0.0,1.0
2022-12-09,11.1,11.4,10.73,10.73,77644,11.1,11.4,10.73,10.73,77644,0.0,1.0
2022-12-12,11.08,11.31,10.76,10.95,92722,11.08,11.31,10.76,10.95,92722,0.0,1.0
2022-12-13,10.96,11.22,10.86,11.06,39178,10.96,11.22,10.86,11.06,39178,0.0,1.0
2022-12-14,10.59,10.96,10.58,10.83,178725,10.59,10.96,10.58,10.83,178725,0.0,1.0
2022-12-15,10.54,10.75,10.31,10.37,69472,10.54,10.75,10.31,10.37,69472,0.0,1.0
2022-12-16,9.84,10.61,9.81,10.31,329091,9.84,10.61,9.81,10.31,329091,0.0,1.0
2022-12-19,10.3,10.45,9.5569,9.74,212860,10.3,10.45,9.5569,9.74,212860,0.0,1.0
2022-12-20,10.32,10.45,10.135,10.21,282662,10.32,10.45,10.135,10.21,282662,0.0,1.0
2022-12-21,10.3,10.49,10.1201,10.26,43894,10.3,10.49,10.1201,10.26,43894,0.0,1.0
2022-12-22,10.51,10.56,10.11,10.17,65214,10.51,10.56,10.11,10.17,65214,0.0,1.0
2022-12-23,10.49,10.58,10.2996,10.55,39788,10.49,10.58,10.2996,10.55,39788,0.0,1.0
2022-12-27,10.42,10.75,10.39,10.39,35396,10.42,10.75,10.39,10.39,35396,0.0,1.0
2022-12-28,10.36,10.483,10.22,10.45,22673,10.36,10.483,10.22,10.45,22673,0.0,1.0
2022-12-29,10.69,10.8,10.3119,10.37,34988,10.69,10.8,10.3119,10.37,34988,0.0,1.0
2022-12-30,10.66,10.75,10.3589,10.57,30916,10.66,10.75,10.3589,10.57,30916,0.0,1.0
2023-01-03,10.44,10.88,10.3,10.88,36836,10.44,10.88,10.3,10.88,36836,0.0,1.0
2023-01-04,10.49,10.7,10.33,10.39,32655,10.49,10.7,10.33,10.39,32655,0.0,1.0
2023-01-05,10.99,11.385,10.595,11.32,166185,10.99,11.385,10.595,11.32,166185,0.0,1.0
2023-01-06,11.67,11.87,11.0,11.1,104914,11.67,11.87,11.0,11.1,104914,0.0,1.0
2023-01-09,11.33,11.66,11.2001,11.64,76400,11.33,11.66,11.2001,11.64,76400,0.0,1.0
2023-01-10,11.47,11.6,11.23,11.43,42362,11.47,11.6,11.23,11.43,42362,0.0,1.0
2023-01-11,11.0,11.74,10.9,11.35,93943,11.0,11.74,10.9,11.35,93943,0.0,1.0
2023-01-12,11.13,11.36,10.57,10.89,58265,11.13,11.36,10.57,10.89,58265,0.0,1.0
2023-01-13,10.98,11.22,10.92,11.04,26692,10.98,11.22,10.92,11.04,26692,0.0,1.0
2023-01-17,11.16,11.38,10.85,11.1,56105,11.16,11.38,10.85,11.1,56105,0.0,1.0
2023-01-18,10.97,11.5,10.97,11.22,73474,10.97,11.5,10.97,11.22,73474,0.0,1.0
2023-01-19,10.8,11.11,10.68,10.98,38364,10.8,11.11,10.68,10.98,38364,0.0,1.0
2023-01-20,10.83,11.1565,10.65,10.8,67918,10.83,11.1565,10.65,10.8,67918,0.0,1.0
2023-01-23,10.75,11.215,10.57,10.74,46755,10.75,11.215,10.57,10.74,46755,0.0,1.0
2023-01-24,10.75,10.8729,10.63,10.63,36088,10.75,10.8729,10.63,10.63,36088,0.0,1.0
2023-01-25,10.78,10.9,10.7059,10.9,33741,10.78,10.9,10.7059,10.9,33741,0.0,1.0
2023-01-26,10.79,10.87,10.7001,10.87,18428,10.79,10.87,10.7001,10.87,18428,0.0,1.0
2023-01-27,10.8,10.89,10.705,10.78,33800,10.8,10.89,10.705,10.78,33800,0.0,1.0
2023-01-30,10.8,10.88,10.74,10.85,15035,10.8,10.88,10.74,10.85,15035,0.0,1.0
2023-01-31,11.0,11.2756,10.75,10.9,60414,11.0,11.2756,10.75,10.9,60414,0.0,1.0
2023-02-01,10.65,11.07,10.62,10.95,36742,10.65,11.07,10.62,10.95,36742,0.0,1.0
2023-02-02,10.76,10.98,10.61,10.65,55754,10.76,10.98,10.61,10.65,55754,0.0,1.0
2023-02-03,10.88,11.11,10.7,10.79,27621,10.88,11.11,10.7,10.79,27621,0.0,1.0
2023-02-06,10.77,10.95,10.75,10.95,20921,10.77,10.95,10.75,10.95,20921,0.0,1.0
2023-02-07,11.18,11.42,10.76,10.95,72006,11.18,11.42,10.76,10.95,72006,0.0,1.0
2023-02-08,11.02,11.25,10.89,11.23,31231,11.02,11.25,10.89,11.23,31231,0.0,1.0
2023-02-09,10.93,11.22,10.8,11.13,62909,10.93,11.22,10.8,11.13,62909,0.0,1.0
2023-02-10,11.1,11.13,10.89,10.89,27500,11.1,11.13,10.89,10.89,27500,0.0,1.0
2023-02-13,11.09,11.319,11.05,11.1,29486,11.09,11.319,11.05,11.1,29486,0.0,1.0
2023-02-14,11.21,11.24,11.04,11.09,88117,11.21,11.24,11.04,11.09,88117,0.0,1.0
2023-02-15,11.41,11.5,11.17,11.36,74690,11.41,11.5,11.17,11.36,74690,0.0,1.0
2023-02-16,11.44,11.58,11.35,11.51,36453,11.44,11.58,11.35,11.51,36453,0.0,1.0
2023-02-17,11.67,11.6799,11.31,11.47,21627,11.67,11.6799,11.31,11.47,21627,0.0,1.0
2023-02-21,11.59,11.72,11.44,11.58,28496,11.59,11.72,11.44,11.58,28496,0.0,1.0
2023-02-22,11.69,12.0,11.215,11.53,64250,11.69,12.0,11.215,11.53,64250,0.0,1.0
2023-02-23,11.96,12.03,11.78,11.8,33285,11.96,12.03,11.78,11.8,33285,0.0,1.0
2023-02-24,12.05,12.05,11.71,11.95,28662,12.05,12.05,11.71,11.95,28662,0.0,1.0
2023-02-27,11.97,12.26,11.84,12.03,35828,11.97,12.26,11.84,12.03,35828,0.0,1.0
2023-02-28,11.77,12.0919,11.695,11.86,48017,11.77,12.0919,11.695,11.86,48017,0.0,1.0
2023-03-01,12.3,12.3399,11.96,12.154,63919,12.3,12.3399,11.96,12.154,63919,0.0,1.0
2023-03-02,12.39,12.39,12.18,12.33,51062,12.39,12.39,12.18,12.33,51062,0.0,1.0
2023-03-03,12.485,12.5,12.3001,12.4,37613,12.485,12.5,12.3001,12.4,37613,0.0,1.0
2023-03-06,12.41,12.65,12.36,12.65,65907,12.41,12.65,12.36,12.65,65907,0.0,1.0
2023-03-07,12.4,12.5,12.27,12.33,28729,12.4,12.5,12.27,12.33,28729,0.0,1.0
2023-03-08,12.47,12.51,12.35,12.51,25325,12.47,12.51,12.35,12.51,25325,0.0,1.0
2023-03-09,12.33,12.5,12.214,12.5,64513,12.33,12.5,12.214,12.5,64513,0.0,1.0
2023-03-10,11.95,12.4,11.57,12.4,138539,11.95,12.4,11.57,12.4,138539,0.0,1.0
2023-03-13,11.75,12.31,11.3208,11.92,53729,11.75,12.31,11.3208,11.92,53729,0.0,1.0
2023-03-14,11.73,12.0201,11.67,11.81,36575,11.73,12.0201,11.67,11.81,36575,0.0,1.0
2023-03-15,11.2,11.65,11.0,11.65,101865,11.2,11.65,11.0,11.65,101865,0.0,1.0
2023-03-16,11.15,11.3,10.8,11.19,73443,11.15,11.3,10.8,11.19,73443,0.0,1.0
2023-03-17,10.83,11.12,10.65,11.07,94911,10.83,11.12,10.65,11.07,94911,0.0,1.0
2023-03-20,10.8,11.1,10.655,10.69,64650,10.8,11.1,10.655,10.69,64650,0.0,1.0
2023-03-21,11.23,11.2599,10.81,10.82,33418,11.23,11.2599,10.81,10.82,33418,0.0,1.0
2023-03-22,11.07,11.5999,11.02,11.38,52655,11.07,11.5999,11.02,11.38,52655,0.0,1.0
2023-03-23,11.03,11.15,10.85,11.15,51627,11.03,11.15,10.85,11.15,51627,0.0,1.0
2023-03-24,11.24,11.28,10.91,11.03,25128,11.24,11.28,10.91,11.03,25128,0.0,1.0
2023-03-27,11.31,11.7,11.159,11.24,17971,11.31,11.7,11.159,11.24,17971,0.0,1.0
2023-03-28,11.22,11.435,11.2,11.3155,10748,11.22,11.435,11.2,11.3155,10748,0.0,1.0
2023-03-29,11.13,11.53,11.08,11.53,34139,11.13,11.53,11.08,11.53,34139,0.0,1.0
2023-03-30,10.81,11.5,10.17,10.8,165498,10.81,11.5,10.17,10.8,165498,0.0,1.0
2023-03-31,11.07,11.115,10.57,10.8,62979,11.07,11.115,10.57,10.8,62979,0.0,1.0
2023-04-03,11.08,11.11,10.6,11.0,102619,11.08,11.11,10.6,11.0,102619,0.0,1.0
2023-04-04,10.86,11.08,10.85,10.97,36239,10.86,11.08,10.85,10.97,36239,0.0,1.0
2023-04-05,10.45,10.82,10.17,10.82,70810,10.45,10.82,10.17,10.82,70810,0.0,1.0
2023-04-06,10.65,10.93,10.27,10.58,89209,10.65,10.93,10.27,10.58,89209,0.0,1.0
2023-04-10,10.5,10.94,10.45,10.6,52483,10.5,10.94,10.45,10.6,52483,0.0,1.0
2023-04-11,10.66,10.7999,10.6,10.64,41230,10.66,10.7999,10.6,10.64,41230,0.0,1.0
2023-04-12,10.55,10.98,10.5,10.6,45767,10.55,10.98,10.5,10.6,45767,0.0,1.0
2023-04-13,10.88,11.0,10.69,10.7,39643,10.88,11.0,10.69,10.7,39643,0.0,1.0
2023-04-14,10.66,10.9888,10.65,10.91,17669,10.66,10.9888,10.65,10.91,17669,0.0,1.0
2023-04-17,10.6,10.7,10.5,10.66,50017,10.6,10.7,10.5,10.66,50017,0.0,1.0
2023-04-18,10.64,10.8199,10.59,10.73,40565,10.64,10.8199,10.59,10.73,40565,0.0,1.0
2023-04-19,10.7,10.98,10.6,10.6,52748,10.7,10.98,10.6,10.6,52748,0.0,1.0
2023-04-20,10.625,10.72,10.6,10.66,54455,10.625,10.72,10.6,10.66,54455,0.0,1.0
2023-04-21,10.75,10.76,10.6101,10.649,43643,10.75,10.76,10.6101,10.649,43643,0.0,1.0
2023-04-24,10.73,10.92,10.605,10.63,71728,10.73,10.92,10.605,10.63,71728,0.0,1.0
2023-04-25,10.9,11.0,10.65,10.76,34276,10.9,11.0,10.65,10.76,34276,0.0,1.0
2023-04-26,10.74,10.86,10.61,10.86,34897,10.74,10.86,10.61,10.86,34897,0.0,1.0
2023-04-27,10.72,10.79,10.65,10.65,19733,10.72,10.79,10.65,10.65,19733,0.0,1.0
2023-04-28,10.765,10.92,10.68,10.79,21036,10.765,10.92,10.68,10.79,21036,0.0,1.0
2023-05-01,11.09,11.15,10.78,10.88,82725,11.09,11.15,10.78,10.88,82725,0.0,1.0
2023-05-02,11.14,11.19,10.95,11.09,48826,11.14,11.19,10.95,11.09,48826,0.0,1.0
2023-05-03,11.45,11.625,11.0,11.0,71536,11.45,11.625,11.0,11.0,71536,0.0,1.0
2023-05-04,11.4,11.5,11.2405,11.28,49890,11.4,11.5,11.2405,11.28,49890,0.0,1.0
2023-05-05,11.92,12.23,11.4,11.49,90261,11.92,12.23,11.4,11.49,90261,0.0,1.0
2023-05-08,11.33,11.8,11.26,11.8,62587,11.33,11.8,11.26,11.8,62587,0.0,1.0
2023-05-09,11.26,11.35,11.23,11.26,58571,11.26,11.35,11.23,11.26,58571,0.0,1.0
2023-05-10,11.25,11.4,11.07,11.07,105723,11.25,11.4,11.07,11.07,105723,0.0,1.0
2023-05-11,11.11,11.32,11.02,11.13,43164,11.11,11.32,11.02,11.13,43164,0.0,1.0
2023-05-12,11.15,11.23,10.89,11.19,49257,11.15,11.23,10.89,11.19,49257,0.0,1.0
2023-05-15,11.01,11.295,11.0,11.25,79965,11.01,11.295,11.0,11.25,79965,0.0,1.0
2023-05-16,10.87,11.21,10.86,11.09,196031,10.87,11.21,10.86,11.09,196031,0.0,1.0
2023-05-17,11.0,12.0876,10.5,10.98,187034,11.0,12.0876,10.5,10.98,187034,0.0,1.0
2023-05-18,10.4,11.06,9.87,11.06,300292,10.4,11.06,9.87,11.06,300292,0.0,1.0
2023-05-19,10.37,10.72,10.155,10.3,115752,10.37,10.72,10.155,10.3,115752,0.0,1.0
2023-05-22,10.36,10.45,10.18,10.18,52927,10.36,10.45,10.18,10.18,52927,0.0,1.0
2023-05-23,9.99,10.4,9.8101,10.28,189083,9.99,10.4,9.8101,10.28,189083,0.0,1.0
2023-05-24,10.02,10.13,9.6662,9.82,103742,10.02,10.13,9.6662,9.82,103742,0.0,1.0
2023-05-25,10.07,10.16,9.85,9.85,78527,10.07,10.16,9.85,9.85,78527,0.0,1.0
2023-05-26,10.11,10.17,9.96,10.16,60892,10.11,10.17,9.96,10.16,60892,0.0,1.0
2023-05-30,10.01,10.17,10.0,10.01,70691,10.01,10.17,10.0,10.01,70691,0.0,1.0
2023-05-31,9.94,10.06,9.81,9.9,58254,9.94,10.06,9.81,9.9,58254,0.0,1.0
2023-06-01,10.03,10.14,9.92,9.92,21560,10.03,10.14,9.92,9.92,21560,0.0,1.0
2023-06-02,9.96,10.11,9.9,9.96,22109,9.96,10.11,9.9,9.96,22109,0.0,1.0
2023-06-05,9.9,10.32,9.85,10.02,86605,9.9,10.32,9.85,10.02,86605,0.0,1.0
2023-06-06,9.71,9.97,9.51,9.945,103963,9.71,9.97,9.51,9.945,103963,0.0,1.0
2023-06-07,9.525,9.92,9.5,9.66,56503,9.525,9.92,9.5,9.66,56503,0.0,1.0
2023-06-08,9.03,9.6,8.73,9.6,207945,9.03,9.6,8.73,9.6,207945,0.0,1.0
2023-06-09,9.0,9.19,8.5,8.6,135212,9.0,9.19,8.5,8.6,135212,0.0,1.0
2023-06-12,9.02,9.15,8.55,8.93,193377,9.02,9.15,8.55,8.93,193377,0.0,1.0
2023-06-13,9.17,9.3,8.9,9.06,83948,9.17,9.3,8.9,9.06,83948,0.0,1.0
2023-06-14,9.07,9.23,8.9,9.23,175444,9.07,9.23,8.9,9.23,175444,0.0,1.0
2023-06-15,9.07,9.51,9.025,9.06,175580,9.07,9.51,9.025,9.06,175580,0.0,1.0
2023-06-16,9.19,9.55,8.92,8.92,66265,9.19,9.55,8.92,8.92,66265,0.0,1.0
2023-06-20,8.99,9.1182,8.94,8.97,111840,8.99,9.1182,8.94,8.97,111840,0.0,1.0
2023-06-21,8.97,9.0,8.86,8.86,87330,8.97,9.0,8.86,8.86,87330,0.0,1.0
2023-06-22,8.96,9.1574,8.91,8.95,45744,8.96,9.1574,8.91,8.95,45744,0.0,1.0
2023-06-23,8.9,9.01,8.79,9.01,37129,8.9,9.01,8.79,9.01,37129,0.0,1.0
2023-06-26,8.76,8.98,8.61,8.8,66281,8.76,8.98,8.61,8.8,66281,0.0,1.0
2023-06-27,9.04,9.04,8.695,8.83,31753,9.04,9.04,8.695,8.83,31753,0.0,1.0
2023-06-28,9.15,9.24,8.9,8.97,66006,9.15,9.24,8.9,8.97,66006,0.0,1.0
2023-06-29,9.12,9.2,9.05,9.18,32495,9.12,9.2,9.05,9.18,32495,0.0,1.0
2023-06-30,9.22,9.51,8.96,9.04,65268,9.22,9.51,8.96,9.04,65268,0.0,1.0
2023-07-03,9.34,9.4,8.8649,9.11,21895,9.34,9.4,8.8649,9.11,21895,0.0,1.0
2023-07-05,9.2,9.53,9.03,9.34,22266,9.2,9.53,9.03,9.34,22266,0.0,1.0
2023-07-06,8.94,9.18,8.64,9.18,69727,8.94,9.18,8.64,9.18,69727,0.0,1.0
2023-07-07,9.09,9.19,8.7601,9.075,28706,9.09,9.19,8.7601,9.075,28706,0.0,1.0
2023-07-10,9.1,9.22,8.87,9.03,31882,9.1,9.22,8.87,9.03,31882,0.0,1.0
2023-07-11,9.06,9.15,8.89,8.91,17571,9.06,9.15,8.89,8.91,17571,0.0,1.0
2023-07-12,8.86,9.08,8.85,8.99,29923,8.86,9.08,8.85,8.99,29923,0.0,1.0
2023-07-13,8.96,8.99,8.44,8.89,79983,8.96,8.99,8.44,8.89,79983,0.0,1.0
2023-07-14,8.71,8.96,8.66,8.74,24510,8.71,8.96,8.66,8.74,24510,0.0,1.0
2023-07-17,8.72,8.99,8.72,8.82,28868,8.72,8.99,8.72,8.82,28868,0.0,1.0
2023-07-18,8.77,8.9,8.7,8.72,24281,8.77,8.9,8.7,8.72,24281,0.0,1.0
2023-07-19,8.68,8.98,8.6,8.75,17976,8.68,8.98,8.6,8.75,17976,0.0,1.0
2023-07-20,8.69,8.8279,8.59,8.71,16869,8.69,8.8279,8.59,8.71,16869,0.0,1.0
2023-07-21,8.78,8.81,8.58,8.68,32233,8.78,8.81,8.58,8.68,32233,0.0,1.0
2023-07-24,8.99,9.06,8.65,8.71,78786,8.99,9.06,8.65,8.71,78786,0.0,1.0
2023-07-25,8.69,9.09,8.5676,8.89,50905,8.69,9.09,8.5676,8.89,50905,0.0,1.0
2023-07-26,9.08,9.08,8.52,8.8,83822,9.08,9.08,8.52,8.8,83822,0.0,1.0
2023-07-27,8.58,9.09,8.51,8.75,41511,8.58,9.09,8.51,8.75,41511,0.0,1.0
2023-07-28,9.1,9.45,8.52,8.64,76843,9.1,9.45,8.52,8.64,76843,0.0,1.0
2023-07-31,9.12,9.12,8.7272,9.06,31172,9.12,9.12,8.7272,9.06,31172,0.0,1.0
2023-08-01,8.78,9.123,8.78,9.01,39025,8.78,9.123,8.78,9.01,39025,0.0,1.0
2023-08-02,8.6,9.0957,8.58,8.9375,13610,8.6,9.0957,8.58,8.9375,13610,0.0,1.0
2023-08-03,8.95,8.95,8.26,8.86,32524,8.95,8.95,8.26,8.86,32524,0.0,1.0
2023-08-04,8.91,9.0,8.3,8.5,43434,8.91,9.0,8.3,8.5,43434,0.0,1.0
2023-08-07,8.71,8.8957,8.2,8.7,58911,8.71,8.8957,8.2,8.7,58911,0.0,1.0
2023-08-08,8.33,8.6,8.26,8.5,33277,8.33,8.6,8.26,8.5,33277,0.0,1.0
2023-08-09,8.32,8.8199,8.16,8.8199,32142,8.32,8.8199,8.16,8.8199,32142,0.0,1.0
2023-08-10,7.9,8.45,7.9,8.448,32525,7.9,8.45,7.9,8.448,32525,0.0,1.0
2023-08-11,7.99,8.0,7.75,7.75,44733,7.99,8.0,7.75,7.75,44733,0.0,1.0
2023-08-14,8.26,8.4,7.77,7.77,29571,8.26,8.4,7.77,7.77,29571,0.0,1.0
2023-08-15,8.34,8.5,7.8,8.19,26270,8.34,8.5,7.8,8.19,26270,0.0,1.0
2023-08-16,8.23,8.57,8.02,8.19,42074,8.23,8.57,8.02,8.19,42074,0.0,1.0
2023-08-17,7.93,8.43,7.85,8.35,54238,7.93,8.43,7.85,8.35,54238,0.0,1.0
2023-08-18,7.7,8.0,7.55,8.0,62583,7.7,8.0,7.55,8.0,62583,0.0,1.0
2023-08-21,7.71,8.1299,7.51,7.62,56796,7.71,8.1299,7.51,7.62,56796,0.0,1.0
2023-08-22,8.2,8.2,7.58,7.62,38683,8.2,8.2,7.58,7.62,38683,0.0,1.0
2023-08-23,8.09,8.4,7.8624,8.2,34379,8.09,8.4,7.8624,8.2,34379,0.0,1.0
2023-08-24,8.08,8.17,7.67,7.77,86504,8.08,8.17,7.67,7.77,86504,0.0,1.0
2023-08-25,8.14,8.14,7.72,8.1,68773,8.14,8.14,7.72,8.1,68773,0.0,1.0
2023-08-28,7.97,8.27,7.6462,8.06,31630,7.97,8.27,7.6462,8.06,31630,0.0,1.0
2023-08-29,8.09,8.1,7.8393,7.87,46455,8.09,8.1,7.8393,7.87,46455,0.0,1.0
2023-08-30,8.07,8.07,7.77,7.99,37583,8.07,8.07,7.77,7.99,37583,0.0,1.0
2023-08-31,8.05,8.15,7.85,7.93,48780,8.05,8.15,7.85,7.93,48780,0.0,1.0
2023-09-01,7.81,8.0,7.75,8.0,39909,7.81,8.0,7.75,8.0,39909,0.0,1.0
2023-09-05,7.49,7.739,7.41,7.53,29456,7.49,7.739,7.41,7.53,29456,0.0,1.0
2023-09-06,6.5,7.43,6.38,7.43,296961,6.5,7.43,6.38,7.43,296961,0.0,1.0
2023-09-07,6.2,6.7,5.78,6.45,397539,6.2,6.7,5.78,6.45,397539,0.0,1.0
2023-09-08,6.26,6.45,6.0,6.18,296517,6.26,6.45,6.0,6.18,296517,0.0,1.0
2023-09-11,6.4,6.57,5.94,5.94,87439,6.4,6.57,5.94,5.94,87439,0.0,1.0
2023-09-12,6.23,6.5,6.1,6.27,108259,6.23,6.5,6.1,6.27,108259,0.0,1.0
2023-09-13,6.48,6.76,6.23,6.23,64163,6.48,6.76,6.23,6.23,64163,0.0,1.0
2023-09-14,6.76,6.85,6.44,6.49,74761,6.76,6.85,6.44,6.49,74761,0.0,1.0
2023-09-15,6.87,6.9,6.61,6.71,123310,6.87,6.9,6.61,6.71,123310,0.0,1.0
2023-09-18,6.72,6.99,6.52,6.81,119183,6.72,6.99,6.52,6.81,119183,0.0,1.0
2023-09-19,6.51,6.78,6.31,6.69,74165,6.51,6.78,6.31,6.69,74165,0.0,1.0
2023-09-20,6.61,6.69,6.34,6.53,74261,6.61,6.69,6.34,6.53,74261,0.0,1.0
2023-09-21,6.46,6.735,6.21,6.5,99184,6.46,6.735,6.21,6.5,99184,0.0,1.0
2023-09-22,6.49,6.77,6.3,6.43,73397,6.49,6.77,6.3,6.43,73397,0.0,1.0
2023-09-25,6.51,6.68,6.34,6.42,27342,6.51,6.68,6.34,6.42,27342,0.0,1.0
2023-09-26,6.36,6.48,6.25,6.48,56818,6.36,6.48,6.25,6.48,56818,0.0,1.0
2023-09-27,6.34,6.3674,6.22,6.35,58906,6.34,6.3674,6.22,6.35,58906,0.0,1.0
2023-09-28,6.66,6.93,6.25,6.25,70633,6.66,6.93,6.25,6.25,70633,0.0,1.0
2023-09-29,7.02,7.1301,6.76,6.76,72796,7.02,7.1301,6.76,6.76,72796,0.0,1.0
2023-10-02,6.92,7.04,6.54,6.96,56233,6.92,7.04,6.54,6.96,56233,0.0,1.0
2023-10-03,6.75,6.92,6.47,6.75,83632,6.75,6.92,6.47,6.75,83632,0.0,1.0
2023-10-04,7.05,7.07,6.555,6.85,42725,7.05,7.07,6.555,6.85,42725,0.0,1.0
2023-10-05,6.84,7.08,6.6852,6.81,49259,6.84,7.08,6.6852,6.81,49259,0.0,1.0
2023-10-06,6.56,6.81,6.51,6.81,89080,6.56,6.81,6.51,6.81,89080,0.0,1.0
2023-10-09,6.61,6.73,6.2001,6.57,84997,6.61,6.73,6.2001,6.57,84997,0.0,1.0
2023-10-10,6.82,6.85,6.4,6.59,106939,6.82,6.85,6.4,6.59,106939,0.0,1.0
2023-10-11,6.71,6.83,6.3301,6.83,53628,6.71,6.83,6.3301,6.83,53628,0.0,1.0
2023-10-12,6.64,6.81,6.32,6.7,84156,6.64,6.81,6.32,6.7,84156,0.0,1.0
2023-10-13,6.97,7.04,6.65,6.66,84911,6.97,7.04,6.65,6.66,84911,0.0,1.0
2023-10-16,6.76,6.97,6.56,6.95,52109,6.76,6.97,6.56,6.95,52109,0.0,1.0
2023-10-17,6.69,6.75,6.46,6.46,52279,6.69,6.75,6.46,6.46,52279,0.0,1.0
2023-10-18,6.71,6.73,6.31,6.67,62780,6.71,6.73,6.31,6.67,62780,0.0,1.0
2023-10-19,6.61,6.76,6.43,6.64,39111,6.61,6.76,6.43,6.64,39111,0.0,1.0
2023-10-20,6.75,7.02,6.5201,6.62,35435,6.75,7.02,6.5201,6.62,35435,0.0,1.0
2023-10-23,6.55,6.9425,6.37,6.7,99653,6.55,6.9425,6.37,6.7,99653,0.0,1.0
2023-10-24,6.77,6.77,6.44,6.53,16681,6.77,6.77,6.44,6.53,16681,0.0,1.0
2023-10-25,6.82,6.84,6.625,6.79,31162,6.82,6.84,6.625,6.79,31162,0.0,1.0
2023-10-26,6.85,6.89,6.56,6.79,27145,6.85,6.89,6.56,6.79,27145,0.0,1.0
2023-10-27,6.54,6.83,6.37,6.78,70466,6.54,6.83,6.37,6.78,70466,0.0,1.0
2023-10-30,6.39,6.49,6.15,6.37,126954,6.39,6.49,6.15,6.37,126954,0.0,1.0
2023-10-31,6.93,7.0,6.21,6.39,40559,6.93,7.0,6.21,6.39,40559,0.0,1.0
2023-11-01,6.76,6.8,6.61,6.8,13711,6.76,6.8,6.61,6.8,13711,0.0,1.0
2023-11-02,6.99,6.99,6.62,6.96,5816,6.99,6.99,6.62,6.96,5816,0.0,1.0
2023-11-03,7.1,7.13,6.62,7.13,47589,7.1,7.13,6.62,7.13,47589,0.0,1.0
2023-11-06,7.16,7.25,6.7174,7.01,54661,7.16,7.25,6.7174,7.01,54661,0.0,1.0
2023-11-07,7.1,7.235,6.95,7.07,19538,7.1,7.235,6.95,7.07,19538,0.0,1.0
2023-11-08,7.2,7.43,6.9,7.0,27541,7.2,7.43,6.9,7.0,27541,0.0,1.0
2023-11-09,5.26,6.98,5.11,6.87,415511,5.26,6.98,5.11,6.87,415511,0.0,1.0
2023-11-10,5.02,5.2,4.5101,5.2,252707,5.02,5.2,4.5101,5.2,252707,0.0,1.0
2023-11-13,4.23,5.1499,4.17,5.0,224037,4.23,5.1499,4.17,5.0,224037,0.0,1.0
2023-11-14,4.15,4.48,3.6,4.18,3516989,4.15,4.48,3.6,4.18,3516989,0.0,1.0
2023-11-15,4.93,4.95,4.21,4.21,195548,4.93,4.95,4.21,4.21,195548,0.0,1.0
2023-11-16,4.7,5.1,4.67,5.0,149817,4.7,5.1,4.67,5.0,149817,0.0,1.0
2023-11-17,4.67,4.82,4.5,4.77,96225,4.67,4.82,4.5,4.77,96225,0.0,1.0
2023-11-20,4.51,4.8,4.25,4.75,215235,4.51,4.8,4.25,4.75,215235,0.0,1.0
2023-11-21,4.45,4.6,4.245,4.54,255738,4.45,4.6,4.245,4.54,255738,0.0,1.0
2023-11-22,4.8,4.8,4.27,4.44,91866,4.8,4.8,4.27,4.44,91866,0.0,1.0
2023-11-24,5.03,5.06,4.68,4.69,51221,5.03,5.06,4.68,4.69,51221,0.0,1.0
2023-11-27,4.91,5.0237,4.75,4.83,78828,4.91,5.0237,4.75,4.83,78828,0.0,1.0
2023-11-28,5.04,5.05,4.73,4.87,29389,5.04,5.05,4.73,4.87,29389,0.0,1.0
2023-11-29,5.09,5.1,4.67,5.03,63269,5.09,5.1,4.67,5.03,63269,0.0,1.0
2023-11-30,5.22,5.65,4.92,5.18,107585,5.22,5.65,4.92,5.18,107585,0.0,1.0
2023-12-01,5.1,5.2399,4.965,5.15,29970,5.1,5.2399,4.965,5.15,29970,0.0,1.0
2023-12-04,5.35,5.54,5.05,5.05,55748,5.35,5.54,5.05,5.05,55748,0.0,1.0
2023-12-05,5.39,5.64,5.175,5.29,50125,5.39,5.64,5.175,5.29,50125,0.0,1.0
2023-12-06,5.4,5.42,5.125,5.39,57174,5.4,5.42,5.125,5.39,57174,0.0,1.0
2023-12-07,5.17,5.34,4.95,5.33,62469,5.17,5.34,4.95,5.33,62469,0.0,1.0
2023-12-08,5.18,5.2,4.82,5.2,40415,5.18,5.2,4.82,5.2,40415,0.0,1.0
2023-12-11,5.34,5.34,4.97,5.22,45753,5.34,5.34,4.97,5.22,45753,0.0,1.0
2023-12-12,5.21,5.27,5.07,5.27,43309,5.21,5.27,5.07,5.27,43309,0.0,1.0
2023-12-13,5.35,5.35,4.865,5.15,61579,5.35,5.35,4.865,5.15,61579,0.0,1.0
2023-12-14,5.14,5.39,4.975,5.04,64812,5.14,5.39,4.975,5.04,64812,0.0,1.0
2023-12-15,5.14,5.22,4.995,5.22,46557,5.14,5.22,4.995,5.22,46557,0.0,1.0
2023-12-18,5.0,5.36,4.56,5.01,3194806,5.0,5.36,4.56,5.01,3194806,0.0,1.0
2023-12-19,5.0,5.04,4.84,5.04,72398,5.0,5.04,4.84,5.04,72398,0.0,1.0
2023-12-20,5.0,5.11,4.85,4.91,42688,5.0,5.11,4.85,4.91,42688,0.0,1.0
2023-12-21,5.09,5.1,4.91,4.96,56101,5.09,5.1,4.91,4.96,56101,0.0,1.0
2023-12-22,5.01,5.04,4.93,5.02,40550,5.01,5.04,4.93,5.02,40550,0.0,1.0
2023-12-26,5.07,5.095,4.61,5.01,110122,5.07,5.095,4.61,5.01,110122,0.0,1.0
2023-12-27,5.235,5.29,5.0,5.08,90291,5.235,5.29,5.0,5.08,90291,0.0,1.0
2023-12-28,5.27,5.3975,5.1,5.16,129891,5.27,5.3975,5.1,5.16,129891,0.0,1.0
2023-12-29,5.28,5.46,5.175,5.27,64815,5.28,5.46,5.175,5.27,64815,0.0,1.0
2024-01-02,5.31,5.3499,5.22,5.34,55541,5.31,5.3499,5.22,5.34,55541,0.0,1.0
2024-01-03,5.13,5.34,5.04,5.22,36957,5.13,5.34,5.04,5.22,36957,0.0,1.0
2024-01-04,5.1,5.2,5.08,5.2,11736,5.1,5.2,5.08,5.2,11736,0.0,1.0
2024-01-05,5.1,5.25,5.0375,5.1802,7436,5.1,5.25,5.0375,5.1802,7436,0.0,1.0
2024-01-08,5.38,5.47,5.06,5.06,98104,5.38,5.47,5.06,5.06,98104,0.0,1.0
2024-01-09,5.41,5.65,5.21,5.39,51759,5.41,5.65,5.21,5.39,51759,0.0,1.0
2024-01-10,5.4,5.6399,5.39,5.39,24208,5.4,5.6399,5.39,5.39,24208,0.0,1.0
2024-01-11,5.27,5.64,5.2,5.34,17756,5.27,5.64,5.2,5.34,17756,0.0,1.0
2024-01-12,5.34,5.4,5.22,5.4,91489,5.34,5.4,5.22,5.4,91489,0.0,1.0
2024-01-16,5.51,5.595,5.32,5.33,42930,5.51,5.595,5.32,5.33,42930,0.0,1.0
2024-01-17,5.75,5.75,5.4672,5.57,26839,5.75,5.75,5.4672,5.57,26839,0.0,1.0
2024-01-18,5.99,6.05,5.63,5.68,120191,5.99,6.05,5.63,5.68,120191,0.0,1.0
2024-01-19,6.11,6.24,5.94,6.09,15595,6.11,6.24,5.94,6.09,15595,0.0,1.0
2024-01-22,6.22,6.31,6.05,6.145,34212,6.22,6.31,6.05,6.145,34212,0.0,1.0
2024-01-23,6.22,6.36,6.1,6.36,28584,6.22,6.36,6.1,6.36,28584,0.0,1.0
2024-01-24,6.27,6.36,6.02,6.19,20451,6.27,6.36,6.02,6.19,20451,0.0,1.0
2024-01-25,6.25,6.33,6.22,6.3,9387,6.25,6.33,6.22,6.3,9387,0.0,1.0
2024-01-26,6.57,6.65,6.29,6.3587,21755,6.57,6.65,6.29,6.3587,21755,0.0,1.0
2024-01-29,6.75,6.75,6.5303,6.56,31028,6.75,6.75,6.5303,6.56,31028,0.0,1.0
2024-01-30,6.79,6.93,6.1572,6.752,40168,6.79,6.93,6.1572,6.752,40168,0.0,1.0
2024-01-31,6.65,6.91,6.65,6.87,51561,6.65,6.91,6.65,6.87,51561,0.0,1.0
2024-02-01,6.34,6.73,6.32,6.73,75887,6.34,6.73,6.32,6.73,75887,0.0,1.0
2024-02-02,6.57,6.83,6.34,6.34,18374,6.57,6.83,6.34,6.34,18374,0.0,1.0
2024-02-05,6.4716,6.72,6.3,6.72,29174,6.4716,6.72,6.3,6.72,29174,0.0,1.0
2024-02-06,6.35,6.4999,6.29,6.4759,18678,6.35,6.4999,6.29,6.4759,18678,0.0,1.0
2024-02-07,6.255,6.38,6.195,6.27,21787,6.255,6.38,6.195,6.27,21787,0.0,1.0
2024-02-08,6.4,6.47,6.0269,6.29,24059,6.4,6.47,6.0269,6.29,24059,0.0,1.0
2024-02-09,6.27,6.48,6.15,6.34,11855,6.27,6.48,6.15,6.34,11855,0.0,1.0
2024-02-12,6.1715,6.345,6.0545,6.25,9172,6.1715,6.345,6.0545,6.25,9172,0.0,1.0
2024-02-13,6.12,6.33,5.96,5.96,13113,6.12,6.33,5.96,5.96,13113,0.0,1.0
2024-02-14,6.09,6.3,6.01,6.3,35677,6.09,6.3,6.01,6.3,35677,0.0,1.0
2024-02-15,6.15,6.29,6.01,6.09,17911,6.15,6.29,6.01,6.09,17911,0.0,1.0
2024-02-16,6.08,6.185,6.04,6.04,12937,6.08,6.185,6.04,6.04,12937,0.0,1.0
2024-02-20,5.79,6.1391,5.63,5.91,37921,5.79,6.1391,5.63,5.91,37921,0.0,1.0
2024-02-21,6.09,6.19,5.684,5.79,15093,6.09,6.19,5.684,5.79,15093,0.0,1.0
2024-02-22,6.045,6.1118,5.815,6.0,85597,6.045,6.1118,5.815,6.0,85597,0.0,1.0
2024-02-23,6.01,6.06,5.91,5.94,15838,6.01,6.06,5.91,5.94,15838,0.0,1.0
2024-02-26,5.88,5.9899,5.5,5.53,19578,5.88,5.9899,5.5,5.53,19578,0.0,1.0
2024-02-27,5.93,5.9999,5.77,5.77,2682,5.93,5.9999,5.77,5.77,2682,0.0,1.0
2024-02-28,5.76,6.0,5.54,5.56,9529,5.76,6.0,5.54,5.56,9529,0.0,1.0
2024-02-29,6.32,6.5,5.995,6.06,121449,6.32,6.5,5.995,6.06,121449,0.0,1.0
2024-03-01,6.8,6.95,6.3219,6.5099,75572,6.8,6.95,6.3219,6.5099,75572,0.0,1.0
2024-03-04,7.6,7.69,7.0,7.6,159658,7.6,7.69,7.0,7.6,159658,0.0,1.0
2024-03-05,7.78,7.949,7.01,7.01,99693,7.78,7.949,7.01,7.01,99693,0.0,1.0
2024-03-06,7.63,7.97,7.624,7.84,51886,7.63,7.97,7.624,7.84,51886,0.0,1.0
2024-03-07,7.52,7.61,7.25,7.53,39660,7.52,7.61,7.25,7.53,39660,0.0,1.0
2024-03-08,7.5,7.65,7.5,7.53,23661,7.5,7.65,7.5,7.53,23661,0.0,1.0
2024-03-11,7.39,7.49,7.28,7.38,19631,7.39,7.49,7.28,7.38,19631,0.0,1.0
2024-03-12,7.44,7.5,7.2197,7.3,11261,7.44,7.5,7.2197,7.3,11261,0.0,1.0
2024-03-13,7.5338,7.65,7.3016,7.3016,31741,7.5338,7.65,7.3016,7.3016,31741,0.0,1.0
2024-03-14,7.37,7.5,7.2834,7.5,32374,7.37,7.5,7.2834,7.5,32374,0.0,1.0
2024-03-15,7.5,7.73,7.3,7.3098,16819,7.5,7.73,7.3,7.3098,16819,0.0,1.0
2024-03-18,7.26,7.57,7.2402,7.45,8829,7.26,7.57,7.2402,7.45,8829,0.0,1.0
2024-03-19,7.55,7.55,7.24,7.24,38227,7.55,7.55,7.24,7.24,38227,0.0,1.0
2024-03-20,7.54,7.64,7.3884,7.57,24375,7.54,7.64,7.3884,7.57,24375,0.0,1.0
2024-03-21,7.4,7.58,7.39,7.55,11921,7.4,7.58,7.39,7.55,11921,0.0,1.0
2024-03-22,7.405,7.44,7.34,7.37,12010,7.405,7.44,7.34,7.37,12010,0.0,1.0
2024-03-25,7.4,7.5484,7.35,7.43,53574,7.4,7.5484,7.35,7.43,53574,0.0,1.0
2024-03-26,7.3,7.38,7.25,7.29,22202,7.3,7.38,7.25,7.29,22202,0.0,1.0
2024-03-27,7.1,7.1881,6.81,7.11,182138,7.1,7.1881,6.81,7.11,182138,0.0,1.0
2024-03-28,7.35,7.35,7.08,7.0956,58411,7.35,7.35,7.08,7.0956,58411,0.0,1.0
2024-04-01,7.56,7.59,7.39,7.58,69296,7.56,7.59,7.39,7.58,69296,0.0,1.0
2024-04-02,7.57,7.65,7.45,7.51,32585,7.57,7.65,7.45,7.51,32585,0.0,1.0
2024-04-03,7.77,7.84,7.55,7.57,40871,7.77,7.84,7.55,7.57,40871,0.0,1.0
2024-04-04,7.92,7.92,7.76,7.76,28551,7.92,7.92,7.76,7.76,28551,0.0,1.0
2024-04-05,8.15,8.25,7.85,7.94,59645,8.15,8.25,7.85,7.94,59645,0.0,1.0
2024-04-08,8.34,8.44,7.94,8.05,101912,8.34,8.44,7.94,8.05,101912,0.0,1.0
2024-04-09,8.5,8.5,8.24,8.24,35371,8.5,8.5,8.24,8.24,35371,0.0,1.0
2024-04-10,8.27,8.5,8.24,8.49,19344,8.27,8.5,8.24,8.49,19344,0.0,1.0
2024-04-11,7.84,8.3,7.74,8.2,34840,7.84,8.3,7.74,8.2,34840,0.0,1.0
2024-04-12,7.57,7.88,7.5,7.81,37785,7.57,7.88,7.5,7.81,37785,0.0,1.0
2024-04-15,7.43,7.5599,7.43,7.5,25787,7.43,7.5599,7.43,7.5,25787,0.0,1.0
2024-04-16,7.3,7.48,7.3,7.3,24266,7.3,7.48,7.3,7.3,24266,0.0,1.0
2024-04-17,7.36,7.47,7.32,7.44,12620,7.36,7.47,7.32,7.44,12620,0.0,1.0
2024-04-18,7.13,7.73,7.07,7.45,68828,7.13,7.73,7.07,7.45,68828,0.0,1.0
2024-04-19,7.26,7.38,7.02,7.02,6701,7.26,7.38,7.02,7.02,6701,0.0,1.0
2024-04-22,7.15,7.37,7.1,7.35,22742,7.15,7.37,7.1,7.35,22742,0.0,1.0
2024-04-23,7.09,7.2782,7.0,7.0,18010,7.09,7.2782,7.0,7.0,18010,0.0,1.0
2024-04-24,6.84,7.0808,6.81,7.0808,46607,6.84,7.0808,6.81,7.0808,46607,0.0,1.0
2024-04-25,7.4,7.4,6.85,6.9,48524,7.4,7.4,6.85,6.9,48524,0.0,1.0
2024-04-26,7.28,7.34,6.9901,7.1,63516,7.28,7.34,6.9901,7.1,63516,0.0,1.0
2024-04-29,7.26,7.36,7.0301,7.1933,31597,7.26,7.36,7.0301,7.1933,31597,0.0,1.0
2024-04-30,7.04,7.2633,7.04,7.15,8852,7.04,7.2633,7.04,7.15,8852,0.0,1.0
2024-05-01,7.1,7.27,6.98,7.18,27158,7.1,7.27,6.98,7.18,27158,0.0,1.0
2024-05-02,7.34,7.4,7.06,7.06,6335,7.34,7.4,7.06,7.06,6335,0.0,1.0
2024-05-03,7.14,7.35,7.14,7.22,30482,7.14,7.35,7.14,7.22,30482,0.0,1.0
2024-05-06,7.08,7.36,7.07,7.13,28188,7.08,7.36,7.07,7.13,28188,0.0,1.0
2024-05-07,7.1,7.15,7.03,7.05,10996,7.1,7.15,7.03,7.05,10996,0.0,1.0
2024-05-08,7.1,7.19,7.0,7.14,10018,7.1,7.19,7.0,7.14,10018,0.0,1.0
2024-05-09,7.07,7.3,7.0317,7.14,21772,7.07,7.3,7.0317,7.14,21772,0.0,1.0
2024-05-10,7.1,7.14,7.0,7.0784,43556,7.1,7.14,7.0,7.0784,43556,0.0,1.0
2024-05-13,7.1,7.11,6.9,7.0,9224,7.1,7.11,6.9,7.0,9224,0.0,1.0
2024-05-14,6.89,7.1,6.66,7.06,61683,6.89,7.1,6.66,7.06,61683,0.0,1.0
2024-05-15,6.88,7.08,6.82,6.98,38020,6.88,7.08,6.82,6.98,38020,0.0,1.0
2024-05-16,6.89,6.9995,6.8,6.94,37685,6.89,6.9995,6.8,6.94,37685,0.0,1.0
2024-05-17,6.71,6.905,6.66,6.905,22098,6.71,6.905,6.66,6.905,22098,0.0,1.0
2024-05-20,6.23,6.6986,6.23,6.64,62064,6.23,6.6986,6.23,6.64,62064,0.0,1.0
2024-05-21,6.01,6.58,5.86,6.28,132820,6.01,6.58,5.86,6.28,132820,0.0,1.0
2024-05-22,6.02,6.2846,5.93,5.93,36669,6.02,6.2846,5.93,5.93,36669,0.0,1.0
2024-05-23,5.91,6.22,5.91,6.0,18089,5.91,6.22,5.91,6.0,18089,0.0,1.0
2024-05-24,6.12,6.14,6.0,6.025,10630,6.12,6.14,6.0,6.025,10630,0.0,1.0
2024-05-28,5.85,6.14,5.74,6.04,40866,5.85,6.14,5.74,6.04,40866,0.0,1.0
2024-05-29,5.87,5.9299,5.47,5.89,64671,5.87,5.9299,5.47,5.89,64671,0.0,1.0
2024-05-30,5.77,5.9,5.55,5.76,32854,5.77,5.9,5.55,5.76,32854,0.0,1.0
2024-05-31,5.95,6.01,5.6242,5.87,21672,5.95,6.01,5.6242,5.87,21672,0.0,1.0
2024-06-03,5.39,5.9448,5.25,5.8,169497,5.39,5.9448,5.25,5.8,169497,0.0,1.0
2024-06-04,5.49,5.4999,5.31,5.31,11951,5.49,5.4999,5.31,5.31,11951,0.0,1.0
2024-06-05,5.25,5.45,5.14,5.41,43308,5.25,5.45,5.14,5.41,43308,0.0,1.0
2024-06-06,5.22,5.25,5.01,5.2,25412,5.22,5.25,5.01,5.2,25412,0.0,1.0
2024-06-07,5.25,5.36,5.21,5.25,16050,5.25,5.36,5.21,5.25,16050,0.0,1.0
2024-06-10,5.3,5.3764,5.22,5.37,13034,5.3,5.3764,5.22,5.37,13034,0.0,1.0
2024-06-11,5.3,5.4,5.21,5.22,10241,5.3,5.4,5.21,5.22,10241,0.0,1.0
2024-06-12,5.2701,5.38,5.04,5.14,47210,5.2701,5.38,5.04,5.14,47210,0.0,1.0
2024-06-13,5.318,5.35,5.1,5.21,8564,5.318,5.35,5.1,5.21,8564,0.0,1.0
2024-06-14,5.38,5.4066,5.2948,5.2948,5375,5.38,5.4066,5.2948,5.2948,5375,0.0,1.0
2024-06-17,5.33,5.3651,5.18,5.35,11716,5.33,5.3651,5.18,5.35,11716,0.0,1.0
2024-06-18,5.255,5.2999,5.19,5.2,11664,5.255,5.2999,5.19,5.2,11664,0.0,1.0
2024-06-20,5.28,5.31,5.22,5.31,9453,5.28,5.31,5.22,5.31,9453,0.0,1.0
2024-06-21,5.27,5.35,5.15,5.22,24321,5.27,5.35,5.15,5.22,24321,0.0,1.0
2024-06-24,5.33,5.3406,5.12,5.3406,35673,5.33,5.3406,5.12,5.3406,35673,0.0,1.0
2024-06-25,5.25,5.31,5.195,5.31,6616,5.25,5.31,5.195,5.31,6616,0.0,1.0
2024-06-26,5.17,5.34,5.15,5.18,14369,5.17,5.34,5.15,5.18,14369,0.0,1.0
2024-06-27,5.22,5.22,4.95,5.18,85878,5.22,5.22,4.95,5.18,85878,0.0,1.0
2024-06-28,5.44,5.44,5.11,5.14,97876,5.44,5.44,5.11,5.14,97876,0.0,1.0
2024-07-01,5.22,5.46,5.115,5.46,29024,5.22,5.46,5.115,5.46,29024,0.0,1.0
2024-07-02,5.3,5.3,5.2,5.2,8975,5.3,5.3,5.2,5.2,8975,0.0,1.0
2024-07-03,5.18,5.2812,5.15,5.28,4249,5.18,5.2812,5.15,5.28,4249,0.0,1.0
2024-07-05,5.15,5.18,5.0703,5.18,11940,5.15,5.18,5.0703,5.18,11940,0.0,1.0
2024-07-08,5.07,5.12,4.9812,5.12,20872,5.07,5.12,4.9812,5.12,20872,0.0,1.0
2024-07-09,5.09,5.13,5.02,5.03,7156,5.09,5.13,5.02,5.03,7156,0.0,1.0
2024-07-10,5.01,5.1301,4.84,5.02,73485,5.01,5.1301,4.84,5.02,73485,0.0,1.0
2024-07-11,4.94,5.1,4.92,4.95,23289,4.94,5.1,4.92,4.95,23289,0.0,1.0
2024-07-12,4.945,5.0,4.88,4.9,33324,4.945,5.0,4.88,4.9,33324,0.0,1.0
2024-07-15,4.985,5.1115,4.94,4.94,31128,4.985,5.1115,4.94,4.94,31128,0.0,1.0
2024-07-16,5.195,5.2585,5.0,5.108,29388,5.195,5.2585,5.0,5.108,29388,0.0,1.0
2024-07-17,5.16,5.27,4.98,5.2,19685,5.16,5.27,4.98,5.2,19685,0.0,1.0
2024-07-18,4.96,5.12,4.96,5.12,11629,4.96,5.12,4.96,5.12,11629,0.0,1.0
2024-07-19,5.1,5.1699,4.96,4.96,6655,5.1,5.1699,4.96,4.96,6655,0.0,1.0
2024-07-22,4.97,5.15,4.9,4.9,24296,4.97,5.15,4.9,4.9,24296,0.0,1.0
2024-07-23,4.62,4.97,4.5,4.97,104032,4.62,4.97,4.5,4.97,104032,0.0,1.0
2024-07-24,4.77,4.86,4.65,4.77,10501,4.77,4.86,4.65,4.77,10501,0.0,1.0
2024-07-25,4.68,4.73,4.63,4.73,9931,4.68,4.73,4.63,4.73,9931,0.0,1.0
2024-07-26,4.65,4.715,4.62,4.63,23633,4.65,4.715,4.62,4.63,23633,0.0,1.0
2024-07-29,4.83,4.88,4.66,4.66,13335,4.83,4.88,4.66,4.66,13335,0.0,1.0
2024-07-30,4.8899,4.8899,4.77,4.8372,1674,4.8899,4.8899,4.77,4.8372,1674,0.0,1.0
2024-07-31,4.885,4.95,4.88,4.88,13738,4.885,4.95,4.88,4.88,13738,0.0,1.0
2024-08-01,4.88,4.92,4.73,4.92,3448,4.88,4.92,4.73,4.92,3448,0.0,1.0
2024-08-02,4.76,4.8811,4.71,4.8,5847,4.76,4.8811,4.71,4.8,5847,0.0,1.0
2024-08-05,4.62,4.73,4.5228,4.65,19435,4.62,4.73,4.5228,4.65,19435,0.0,1.0
2024-08-06,4.84,4.9,4.6001,4.645,8321,4.84,4.9,4.6001,4.645,8321,0.0,1.0
2024-08-07,4.88,4.9252,4.7,4.7,17684,4.88,4.9252,4.7,4.7,17684,0.0,1.0
2024-08-08,4.8,4.89,4.6901,4.89,16519,4.8,4.89,4.6901,4.89,16519,0.0,1.0
2024-08-09,4.4,4.85,4.235,4.77,87090,4.4,4.85,4.235,4.77,87090,0.0,1.0
2024-08-12,4.18,4.2898,4.1571,4.28,46310,4.18,4.2898,4.1571,4.28,46310,0.0,1.0
2024-08-13,4.19,4.3,4.1301,4.27,63252,4.19,4.3,4.1301,4.27,63252,0.0,1.0
2024-08-14,4.18,4.195,4.1289,4.1616,17076,4.18,4.195,4.1289,4.1616,17076,0.0,1.0
2024-08-15,4.2,4.2,4.14,4.14,19516,4.2,4.2,4.14,4.14,19516,0.0,1.0
2024-08-16,4.31,4.42,4.2,4.2,36931,4.31,4.42,4.2,4.2,36931,0.0,1.0
2024-08-19,4.198,4.31,4.19,4.26,71410,4.198,4.31,4.19,4.26,71410,0.0,1.0
2024-08-20,4.21,4.4,4.16,4.18,55494,4.21,4.4,4.16,4.18,55494,0.0,1.0
2024-08-21,4.2,4.24,4.191,4.22,36362,4.2,4.24,4.191,4.22,36362,0.0,1.0
2024-08-22,4.18,4.33,4.15,4.15,46574,4.18,4.33,4.15,4.15,46574,0.0,1.0
2024-08-23,4.05,4.19,4.05,4.15,66968,4.05,4.19,4.05,4.15,66968,0.0,1.0
2024-08-26,3.12,4.22,3.1,4.01,526178,3.12,4.22,3.1,4.01,526178,0.0,1.0
2024-08-27,2.87,3.2169,2.71,3.13,353550,2.87,3.2169,2.71,3.13,353550,0.0,1.0
2024-08-28,2.99,3.41,2.79,3.0,546834,2.99,3.41,2.79,3.0,546834,0.0,1.0
2024-08-29,3.26,3.26,3.03,3.14,86601,3.26,3.26,3.03,3.14,86601,0.0,1.0
2024-08-30,3.62,3.62,3.24,3.24,67905,3.62,3.62,3.24,3.24,67905,0.0,1.0
2024-09-03,3.49,3.77,3.39,3.62,101252,3.49,3.77,3.39,3.62,101252,0.0,1.0
2024-09-04,3.205,3.57,3.1202,3.45,76736,3.205,3.57,3.1202,3.45,76736,0.0,1.0
2024-09-05,3.14,3.3258,3.03,3.18,55713,3.14,3.3258,3.03,3.18,55713,0.0,1.0
2024-09-06,3.1,3.29,3.01,3.15,41675,3.1,3.29,3.01,3.15,41675,0.0,1.0
2024-09-09,3.08,3.29,2.775,3.06,72399,3.08,3.29,2.775,3.06,72399,0.0,1.0
2024-09-10,3.22,3.23,2.93,3.11,25935,3.22,3.23,2.93,3.11,25935,0.0,1.0
2024-09-11,3.23,3.23,3.13,3.13,15391,3.23,3.23,3.13,3.13,15391,0.0,1.0
2024-09-12,3.21,3.24,3.16,3.24,15624,3.21,3.24,3.16,3.24,15624,0.0,1.0
2024-09-13,3.24,3.29,3.18,3.1944,31276,3.24,3.29,3.18,3.1944,31276,0.0,1.0
2024-09-16,3.24,3.27,3.12,3.27,30382,3.24,3.27,3.12,3.27,30382,0.0,1.0
2024-09-17,3.15,3.24,3.13,3.1328,19254,3.15,3.24,3.13,3.1328,19254,0.0,1.0
2024-09-18,3.08,3.15,3.02,3.1,21312,3.08,3.15,3.02,3.1,21312,0.0,1.0
2024-09-19,3.05,3.18,3.01,3.1,42398,3.05,3.18,3.01,3.1,42398,0.0,1.0
2024-09-20,3.05,3.075,2.971,3.0,20038,3.05,3.075,2.971,3.0,20038,0.0,1.0
2024-09-23,2.98,3.12,2.97,3.12,40473,2.98,3.12,2.97,3.12,40473,0.0,1.0
2024-09-24,2.99,3.15,2.91,3.0,112190,2.99,3.15,2.91,3.0,112190,0.0,1.0
2024-09-25,2.92,3.1399,2.84,3.01,64878,2.92,3.1399,2.84,3.01,64878,0.0,1.0
2024-09-26,2.87,2.98,2.86,2.97,44891,2.87,2.98,2.86,2.97,44891,0.0,1.0
2024-09-27,2.81,2.9,2.71,2.9,77532,2.81,2.9,2.71,2.9,77532,0.0,1.0
2024-09-30,2.55,2.988,2.52,2.988,264596,2.55,2.988,2.52,2.988,264596,0.0,1.0
2024-10-01,2.71,2.72,2.52,2.57,64038,2.71,2.72,2.52,2.57,64038,0.0,1.0
2024-10-02,2.63,2.7399,2.59,2.65,23158,2.63,2.7399,2.59,2.65,23158,0.0,1.0
2024-10-03,2.58,2.615,2.45,2.615,69103,2.58,2.615,2.45,2.615,69103,0.0,1.0
2024-10-04,2.64,2.64,2.4601,2.5072,87045,2.64,2.64,2.4601,2.5072,87045,0.0,1.0
2024-10-07,2.69,2.71,2.5973,2.7,33743,2.69,2.71,2.5973,2.7,33743,0.0,1.0
2024-10-08,2.68,2.819,2.605,2.81,22016,2.68,2.819,2.605,2.81,22016,0.0,1.0
2024-10-09,2.62,2.73,2.6018,2.64,60195,2.62,2.73,2.6018,2.64,60195,0.0,1.0
2024-10-10,2.62,2.74,2.5663,2.58,22410,2.62,2.74,2.5663,2.58,22410,0.0,1.0
2024-10-11,2.62,2.67,2.555,2.58,66670,2.62,2.67,2.555,2.58,66670,0.0,1.0
2024-10-14,2.7,2.7,2.58,2.66,42343,2.7,2.7,2.58,2.66,42343,0.0,1.0
2024-10-15,2.75,2.822,2.65,2.66,42529,2.75,2.822,2.65,2.66,42529,0.0,1.0
2024-10-16,2.73,2.76,2.69,2.76,43041,2.73,2.76,2.69,2.76,43041,0.0,1.0
2024-10-17,2.65,2.74,2.6,2.74,36397,2.65,2.74,2.6,2.74,36397,0.0,1.0
2024-10-18,2.71,2.73,2.6048,2.6048,43637,2.71,2.73,2.6048,2.6048,43637,0.0,1.0
2024-10-21,2.76,2.8,2.61,2.66,55056,2.76,2.8,2.61,2.66,55056,0.0,1.0
2024-10-22,2.615,2.8,2.5898,2.736,125713,2.615,2.8,2.5898,2.736,125713,0.0,1.0
2024-10-23,2.41,2.6887,2.27,2.6,95041,2.41,2.6887,2.27,2.6,95041,0.0,1.0
2024-10-24,2.52,2.57,2.38,2.38,25842,2.52,2.57,2.38,2.38,25842,0.0,1.0
2024-10-25,2.73,2.76,2.49,2.49,28281,2.73,2.76,2.49,2.49,28281,0.0,1.0
2024-10-28,2.9,3.08,2.705,2.76,90195,2.9,3.08,2.705,2.76,90195,0.0,1.0
2024-10-29,3.0,3.0,2.85,2.93,24568,3.0,3.0,2.85,2.93,24568,0.0,1.0
2024-10-30,2.99,3.03,2.965,2.99,35742,2.99,3.03,2.965,2.99,35742,0.0,1.0
2024-10-31,2.9,3.04,2.8,2.94,64790,2.9,3.04,2.8,2.94,64790,0.0,1.0
2024-11-01,2.86,2.97,2.83,2.97,23784,2.86,2.97,2.83,2.97,23784,0.0,1.0
2024-11-04,2.69,2.855,2.65,2.8,62170,2.69,2.855,2.65,2.8,62170,0.0,1.0
2024-11-05,2.76,2.87,2.7,2.7,3143284,2.76,2.87,2.7,2.7,3143284,0.0,1.0
2024-11-06,2.835,2.91,2.7607,2.82,26703,2.835,2.91,2.7607,2.82,26703,0.0,1.0
2024-11-07,2.73,2.8765,2.72,2.75,24022,2.73,2.8765,2.72,2.75,24022,0.0,1.0
2024-11-08,2.565,2.65,2.42,2.65,100295,2.565,2.65,2.42,2.65,100295,0.0,1.0
2024-11-11,2.54,2.7229,2.47,2.62,39438,2.54,2.7229,2.47,2.62,39438,0.0,1.0
2024-11-12,2.64,2.66,2.5244,2.54,54433,2.64,2.66,2.5244,2.54,54433,0.0,1.0
2024-11-13,2.63,2.65,2.5,2.62,44257,2.63,2.65,2.5,2.62,44257,0.0,1.0
2024-11-14,2.52,2.6,2.45,2.6,38377,2.52,2.6,2.45,2.6,38377,0.0,1.0
2024-11-15,2.45,2.57,2.4108,2.54,46988,2.45,2.57,2.4108,2.54,46988,0.0,1.0
2024-11-18,2.36,2.6385,2.34,2.47,78779,2.36,2.6385,2.34,2.47,78779,0.0,1.0
2024-11-19,2.39,2.62,2.35,2.35,79801,2.39,2.62,2.35,2.35,79801,0.0,1.0
2024-11-20,2.45,2.6686,2.3943,2.43,56567,2.45,2.6686,2.3943,2.43,56567,0.0,1.0
2024-11-21,2.49,2.62,2.4501,2.47,53225,2.49,2.62,2.4501,2.47,53225,0.0,1.0
2024-11-22,2.47,2.57,2.41,2.41,32277,2.47,2.57,2.41,2.41,32277,0.0,1.0
2024-11-25,2.47,2.6,2.46,2.49,74372,2.47,2.6,2.46,2.49,74372,0.0,1.0
2024-11-26,2.37,2.6,2.32,2.52,125412,2.37,2.6,2.32,2.52,125412,0.0,1.0
2024-11-27,2.41,2.41,2.32,2.37,47629,2.41,2.41,2.32,2.37,47629,0.0,1.0
2024-11-29,2.44,2.44,2.29,2.29,61235,2.44,2.44,2.29,2.29,61235,0.0,1.0
2024-12-02,2.47,2.5,2.35,2.47,45550,2.47,2.5,2.35,2.47,45550,0.0,1.0
2024-12-03,2.465,2.48,2.36,2.46,55104,2.465,2.48,2.36,2.46,55104,0.0,1.0
2024-12-04,2.32,2.6674,2.3,2.5,81752,2.32,2.6674,2.3,2.5,81752,0.0,1.0
2024-12-05,2.32,2.34,2.27,2.3,69021,2.32,2.34,2.27,2.3,69021,0.0,1.0
2024-12-06,2.185,2.327,2.14,2.27,127557,2.185,2.327,2.14,2.27,127557,0.0,1.0
2024-12-09,2.27,2.43,2.18,2.18,62725,2.27,2.43,2.18,2.18,62725,0.0,1.0
2024-12-10,2.29,2.3319,2.21,2.3,49592,2.29,2.3319,2.21,2.3,49592,0.0,1.0
2024-12-11,2.22,2.29,2.17,2.24,3184082,2.22,2.29,2.17,2.24,3184082,0.0,1.0
2024-12-12,2.2,2.2649,2.15,2.15,57003,2.2,2.2649,2.15,2.15,57003,0.0,1.0
2024-12-13,2.2,2.2399,2.15,2.15,36280,2.2,2.2399,2.15,2.15,36280,0.0,1.0
2024-12-16,2.23,2.3,2.2,2.21,128862,2.23,2.3,2.2,2.21,128862,0.0,1.0
2024-12-17,2.46,2.4699,2.22,2.22,203168,2.46,2.4699,2.22,2.22,203168,0.0,1.0
2024-12-18,2.16,2.4699,2.16,2.32,44225,2.16,2.4699,2.16,2.32,44225,0.0,1.0
2024-12-19,2.1951,2.28,2.17,2.17,30043,2.1951,2.28,2.17,2.17,30043,0.0,1.0
2024-12-20,2.19,2.28,2.18,2.19,40596,2.19,2.28,2.18,2.19,40596,0.0,1.0
2024-12-23,2.22,2.2812,2.17,2.18,103977,2.22,2.2812,2.17,2.18,103977,0.0,1.0
2024-12-24,2.1901,2.24,2.18,2.24,21292,2.1901,2.24,2.18,2.24,21292,0.0,1.0
2024-12-26,2.13,2.36,2.12,2.31,112433,2.13,2.36,2.12,2.31,112433,0.0,1.0
2024-12-27,2.17,2.25,2.13,2.13,137493,2.17,2.25,2.13,2.13,137493,0.0,1.0
2024-12-30,2.18,2.26,2.14,2.14,198945,2.18,2.26,2.14,2.14,198945,0.0,1.0
2024-12-31,2.21,2.2425,2.14,2.1836,153478,2.21,2.2425,2.14,2.1836,153478,0.0,1.0
2025-01-02,2.4,2.42,2.17,2.17,73663,2.4,2.42,2.17,2.17,73663,0.0,1.0
2025-01-03,2.49,2.5,2.36,2.36,23097,2.49,2.5,2.36,2.36,23097,0.0,1.0
2025-01-06,2.537,2.598,2.46,2.46,49591,2.537,2.598,2.46,2.46,49591,0.0,1.0
2025-01-07,2.55,2.62,2.5065,2.59,15474,2.55,2.62,2.5065,2.59,15474,0.0,1.0
2025-01-08,2.2,2.55,2.175,2.5,111510,2.2,2.55,2.175,2.5,111510,0.0,1.0
2025-01-10,2.1,2.2257,2.075,2.17,76911,2.1,2.2257,2.075,2.17,76911,0.0,1.0
2025-01-13,2.07,2.2099,2.06,2.11,37625,2.07,2.2099,2.06,2.11,37625,0.0,1.0
2025-01-14,2.02,2.19,2.0,2.19,44442,2.02,2.19,2.0,2.19,44442,0.0,1.0
2025-01-15,2.06,2.2562,2.0,2.12,35826,2.06,2.2562,2.0,2.12,35826,0.0,1.0
2025-01-16,2.2,2.2,2.06,2.06,48072,2.2,2.2,2.06,2.06,48072,0.0,1.0
2025-01-17,2.17,2.2,2.13,2.1746,46338,2.17,2.2,2.13,2.1746,46338,0.0,1.0
2025-01-21,2.26,2.29,2.19,2.19,16618,2.26,2.29,2.19,2.19,16618,0.0,1.0
2025-01-22,2.27,2.39,2.255,2.29,15548,2.27,2.39,2.255,2.29,15548,0.0,1.0
2025-01-23,2.24,2.2933,2.22,2.22,10718,2.24,2.2933,2.22,2.22,10718,0.0,1.0
2025-01-24,2.17,2.2,2.155,2.2,41890,2.17,2.2,2.155,2.2,41890,0.0,1.0
2025-01-27,2.29,2.315,2.18,2.22,6733,2.29,2.315,2.18,2.22,6733,0.0,1.0
2025-01-28,2.29,2.3,2.18,2.246,12636,2.29,2.3,2.18,2.246,12636,0.0,1.0
2025-01-29,2.28,2.5274,2.24,2.35,53345,2.28,2.5274,2.24,2.35,53345,0.0,1.0
2025-01-30,2.3,2.37,2.247,2.3,61250,2.3,2.37,2.247,2.3,61250,0.0,1.0
2025-01-31,2.44,2.5,2.25,2.25,30043,2.44,2.5,2.25,2.25,30043,0.0,1.0
2025-02-03,2.47,2.55,2.28,2.36,72062,2.47,2.55,2.28,2.36,72062,0.0,1.0
2025-02-04,2.44,2.45,2.29,2.29,75024,2.44,2.45,2.29,2.29,75024,0.0,1.0
2025-02-05,2.55,2.57,2.4541,2.492,25106,2.55,2.57,2.4541,2.492,25106,0.0,1.0
2025-02-06,2.48,2.54,2.455,2.54,59519,2.48,2.54,2.455,2.54,59519,0.0,1.0
2025-02-07,2.5,2.54,2.46,2.54,32133,2.5,2.54,2.46,2.54,32133,0.0,1.0
2025-02-10,2.5,2.69,2.5,2.59,38548,2.5,2.69,2.5,2.59,38548,0.0,1.0
2025-02-11,2.485,2.5,2.464,2.5,26432,2.485,2.5,2.464,2.5,26432,0.0,1.0
2025-02-12,2.65,2.68,2.49,2.5,55601,2.65,2.68,2.49,2.5,55601,0.0,1.0
2025-02-13,2.63,2.745,2.63,2.745,25413,2.63,2.745,2.63,2.745,25413,0.0,1.0
2025-02-14,2.86,2.9,2.655,2.66,90269,2.86,2.9,2.655,2.66,90269,0.0,1.0
2025-02-18,2.78,2.9,2.73,2.9,57748,2.78,2.9,2.73,2.9,57748,0.0,1.0
2025-02-19,2.765,2.83,2.75,2.75,8477,2.765,2.83,2.75,2.75,8477,0.0,1.0
2025-02-20,2.72,2.79,2.69,2.75,37029,2.72,2.79,2.69,2.75,37029,0.0,1.0
2025-02-21,2.58,2.63,2.57,2.63,46366,2.58,2.63,2.57,2.63,46366,0.0,1.0
2025-02-24,2.5018,2.6131,2.45,2.48,26464,2.5018,2.6131,2.45,2.48,26464,0.0,1.0
2025-02-25,2.5,2.58,2.45,2.485,23464,2.5,2.58,2.45,2.485,23464,0.0,1.0
2025-02-26,2.585,2.6642,2.52,2.52,24287,2.585,2.6642,2.52,2.52,24287,0.0,1.0
2025-02-27,2.61,2.7766,2.58,2.59,2218,2.61,2.7766,2.58,2.59,2218,0.0,1.0
2025-02-28,2.5601,2.6499,2.55,2.64,7823,2.5601,2.6499,2.55,2.64,7823,0.0,1.0
2025-03-03,2.565,2.64,2.56,2.58,8182,2.565,2.64,2.56,2.58,8182,0.0,1.0
2025-03-04,2.4822,2.6237,2.46,2.6237,10183,2.4822,2.6237,2.46,2.6237,10183,0.0,1.0
2025-03-05,2.46,2.6425,2.46,2.46,18080,2.46,2.6425,2.46,2.46,18080,0.0,1.0
2025-03-06,2.47,2.57,2.4104,2.46,48984,2.47,2.57,2.4104,2.46,48984,0.0,1.0
2025-03-07,2.54,2.645,2.38,2.38,45929,2.54,2.645,2.38,2.38,45929,0.0,1.0
2025-03-10,2.48,2.65,2.4,2.59,37249,2.48,2.65,2.4,2.59,37249,0.0,1.0
2025-03-11,2.39,2.48,2.31,2.48,22952,2.39,2.48,2.31,2.48,22952,0.0,1.0
2025-03-12,2.34,2.43,2.3,2.41,51062,2.34,2.43,2.3,2.41,51062,0.0,1.0
2025-03-13,2.325,2.54,2.3,2.41,51543,2.325,2.54,2.3,2.41,51543,0.0,1.0
2025-03-14,2.25,2.35,2.2,2.3423,45508,2.25,2.35,2.2,2.3423,45508,0.0,1.0
2025-03-17,2.29,2.385,2.24,2.24,4335,2.29,2.385,2.24,2.24,4335,0.0,1.0
2025-03-18,2.34,2.375,2.27,2.32,24775,2.34,2.375,2.27,2.32,24775,0.0,1.0
2025-03-19,2.3789,2.4164,2.26,2.26,14867,2.3789,2.4164,2.26,2.26,14867,0.0,1.0
2025-03-20,2.275,2.36,2.06,2.36,29807,2.275,2.36,2.06,2.36,29807,0.0,1.0
2025-03-21,2.19,2.31,2.1001,2.1001,14130,2.19,2.31,2.1001,2.1001,14130,0.0,1.0
2025-03-24,2.17,2.2985,2.15,2.21,38062,2.17,2.2985,2.15,2.21,38062,0.0,1.0
2025-03-25,2.06,2.49,2.04,2.11,2032220,2.06,2.49,2.04,2.11,2032220,0.0,1.0
2025-03-26,2.05,2.24,1.9602,2.24,382758,2.05,2.24,1.9602,2.24,382758,0.0,1.0
2025-03-27,2.22,2.57,2.122,2.4,582149,2.22,2.57,2.122,2.4,582149,0.0,1.0
2025-03-28,2.15,2.43,2.05,2.29,143532,2.15,2.43,2.05,2.29,143532,0.0,1.0
2025-03-31,1.96,2.22,1.96,2.15,275746,1.96,2.22,1.96,2.15,275746,0.0,1.0
2025-04-01,1.96,2.3499,1.9,2.01,209847,1.96,2.3499,1.9,2.01,209847,0.0,1.0
2025-04-02,1.87,2.16,1.85,1.96,266948,1.87,2.16,1.85,1.96,266948,0.0,1.0
2025-04-03,1.91,2.04,1.71,1.82,168927,1.91,2.04,1.71,1.82,168927,0.0,1.0
2025-04-04,1.61,1.89,1.51,1.89,746408,1.61,1.89,1.51,1.89,746408,0.0,1.0
2025-04-07,1.45,1.7638,1.4,1.6,168443,1.45,1.7638,1.4,1.6,168443,0.0,1.0
2025-04-08,1.455,1.7463,1.4035,1.45,29901,1.455,1.7463,1.4035,1.45,29901,0.0,1.0
2025-04-09,1.52,1.5982,1.36,1.47,87098,1.52,1.5982,1.36,1.47,87098,0.0,1.0
2025-04-10,1.45,1.53,1.34,1.53,44894,1.45,1.53,1.34,1.53,44894,0.0,1.0
2025-04-11,1.42,1.48,1.3501,1.48,57709,1.42,1.48,1.3501,1.48,57709,0.0,1.0
2025-04-14,1.38,1.46,1.26,1.46,180850,1.38,1.46,1.26,1.46,180850,0.0,1.0
2025-04-15,1.36,1.49,1.32,1.37,88148,1.36,1.49,1.32,1.37,88148,0.0,1.0
2025-04-16,1.31,1.41,1.31,1.41,146943,1.31,1.41,1.31,1.41,146943,0.0,1.0
2025-04-17,1.38,1.39,1.3,1.3,39425,1.38,1.39,1.3,1.3,39425,0.0,1.0
2025-04-21,1.44,1.5,1.4,1.4,50055,1.44,1.5,1.4,1.4,50055,0.0,1.0
2025-04-22,1.47,1.505,1.36,1.39,20003,1.47,1.505,1.36,1.39,20003,0.0,1.0
2025-04-23,1.63,1.7,1.45,1.45,81128,1.63,1.7,1.45,1.45,81128,0.0,1.0
2025-04-24,1.97,1.97,1.6146,1.63,125312,1.97,1.97,1.6146,1.63,125312,0.0,1.0
2025-04-25,2.14,2.26,2.0,2.0,312043,2.14,2.26,2.0,2.0,312043,0.0,1.0
2025-04-28,2.18,2.25,2.1,2.15,62647,2.18,2.25,2.1,2.15,62647,0.0,1.0
2025-04-29,2.11,2.25,2.08,2.25,52613,2.11,2.25,2.08,2.25,52613,0.0,1.0
2025-04-30,2.12,2.1819,2.02,2.02,19737,2.12,2.1819,2.02,2.02,19737,0.0,1.0
2025-05-01,2.15,2.15,2.0474,2.15,28177,2.15,2.15,2.0474,2.15,28177,0.0,1.0
2025-05-02,2.2199,2.25,2.13,2.15,59386,2.2199,2.25,2.13,2.15,59386,0.0,1.0
2025-05-05,2.147,2.2073,2.02,2.12,11020,2.147,2.2073,2.02,2.12,11020,0.0,1.0
2025-05-06,2.15,2.19,2.02,2.09,42635,2.15,2.19,2.02,2.09,42635,0.0,1.0
2025-05-07,2.3,2.35,2.1322,2.15,91210,2.3,2.35,2.1322,2.15,91210,0.0,1.0
2025-05-08,2.21,2.35,2.19,2.35,39576,2.21,2.35,2.19,2.35,39576,0.0,1.0
2025-05-09,2.22,2.24,2.1483,2.2,18357,2.22,2.24,2.1483,2.2,18357,0.0,1.0
2025-05-12,2.15,2.27,2.065,2.25,88833,2.15,2.27,2.065,2.25,88833,0.0,1.0
2025-05-13,2.185,2.1919,2.1,2.1514,27603,2.185,2.1919,2.1,2.1514,27603,0.0,1.0
2025-05-14,2.16,2.2,2.15,2.18,13023,2.16,2.2,2.15,2.18,13023,0.0,1.0
2025-05-15,1.76,2.1,1.675,2.1,223855,1.76,2.1,1.675,2.1,223855,0.0,1.0
2025-05-16,1.76,1.79,1.59,1.75,135984,1.76,1.79,1.59,1.75,135984,0.0,1.0
2025-05-19,1.86,1.86,1.69,1.69,114425,1.86,1.86,1.69,1.69,114425,0.0,1.0
2025-05-20,1.9,1.9323,1.76,1.85,71739,1.9,1.9323,1.76,1.85,71739,0.0,1.0
2025-05-21,1.74,1.93,1.72,1.93,100065,1.74,1.93,1.72,1.93,100065,0.0,1.0
2025-05-22,1.8,1.9128,1.7,1.8,43921,1.8,1.9128,1.7,1.8,43921,0.0,1.0
2025-05-23,1.77,1.8635,1.7,1.8495,19549,1.77,1.8635,1.7,1.8495,19549,0.0,1.0
2025-05-27,1.7406,1.87,1.7201,1.87,31442,1.7406,1.87,1.7201,1.87,31442,0.0,1.0
2025-05-28,1.775,1.8894,1.73,1.73,21363,1.775,1.8894,1.73,1.73,21363,0.0,1.0
2025-05-29,1.79,1.8015,1.77,1.7701,21909,1.79,1.8015,1.77,1.7701,21909,0.0,1.0
2025-05-30,1.78,1.8,1.7537,1.7999,17342,1.78,1.8,1.7537,1.7999,17342,0.0,1.0
2025-06-02,1.8125,1.8399,1.7601,1.78,15070,1.8125,1.8399,1.7601,1.78,15070,0.0,1.0
2025-06-03,1.795,1.84,1.78,1.8355,50221,1.795,1.84,1.78,1.8355,50221,0.0,1.0
2025-06-04,1.81,1.84,1.79,1.8084,18090,1.81,1.84,1.79,1.8084,18090,0.0,1.0
2025-06-05,1.81,1.9,1.7699,1.84,17217,1.81,1.9,1.7699,1.84,17217,0.0,1.0
2025-06-06,1.78,1.8778,1.76,1.78,27341,1.78,1.8778,1.76,1.78,27341,0.0,1.0
2025-06-09,1.8,1.86,1.768,1.83,27223,1.8,1.86,1.768,1.83,27223,0.0,1.0
2025-06-10,1.72,1.8,1.71,1.77,68203,1.72,1.8,1.71,1.77,68203,0.0,1.0
2025-06-11,1.79,1.8438,1.66,1.66,79398,1.79,1.8438,1.66,1.66,79398,0.0,1.0
2025-06-12,1.77,1.78,1.745,1.75,4881,1.77,1.78,1.745,1.75,4881,0.0,1.0
2025-06-13,1.71,1.79,1.659,1.68,32413,1.71,1.79,1.659,1.68,32413,0.0,1.0
2025-06-16,1.74,1.763,1.675,1.68,14749,1.74,1.763,1.675,1.68,14749,0.0,1.0
2025-06-17,1.71,1.7548,1.63,1.6947,24498,1.71,1.7548,1.63,1.6947,24498,0.0,1.0
2025-06-18,1.7,1.74,1.69,1.69,15349,1.7,1.74,1.69,1.69,15349,0.0,1.0
2025-06-20,1.698,1.72,1.6899,1.72,1677,1.698,1.72,1.6899,1.72,1677,0.0,1.0
2025-06-23,1.72,1.74,1.6233,1.72,28950,1.72,1.74,1.6233,1.72,28950,0.0,1.0
2025-06-24,1.74,1.755,1.6701,1.6701,8215,1.74,1.755,1.6701,1.6701,8215,0.0,1.0
2025-06-25,1.77,1.8,1.7001,1.7001,5458,1.77,1.8,1.7001,1.7001,5458,0.0,1.0
2025-06-26,1.715,1.745,1.61,1.74,98551,1.715,1.745,1.61,1.74,98551,0.0,1.0
2025-06-27,1.67,1.71,1.6,1.71,61284,1.67,1.71,1.6,1.71,61284,0.0,1.0
2025-06-30,1.65,1.71,1.6101,1.68,80469,1.65,1.71,1.6101,1.68,80469,0.0,1.0
2025-07-01,1.67,1.74,1.59,1.66,94798,1.67,1.74,1.59,1.66,94798,0.0,1.0
2025-07-02,1.57,1.67,1.56,1.64,36876,1.57,1.67,1.56,1.64,36876,0.0,1.0
2025-07-03,1.59,1.6,1.51,1.58,22749,1.59,1.6,1.51,1.58,22749,0.0,1.0
2025-07-07,1.57,1.6,1.55,1.55,14137,1.57,1.6,1.55,1.55,14137,0.0,1.0
2025-07-08,1.534,1.6299,1.52,1.59,62827,1.534,1.6299,1.52,1.59,62827,0.0,1.0
2025-07-09,1.54,1.5688,1.52,1.5599,33345,1.54,1.5688,1.52,1.5599,33345,0.0,1.0
2025-07-10,1.585,1.6299,1.51,1.55,54792,1.585,1.6299,1.51,1.55,54792,0.0,1.0
2025-07-11,1.525,1.59,1.5,1.5,42240,1.525,1.59,1.5,1.5,42240,0.0,1.0
2025-07-14,1.505,1.56,1.46,1.5441,39649,1.505,1.56,1.46,1.5441,39649,0.0,1.0
2025-07-15,1.47,1.5,1.46,1.47,68038,1.47,1.5,1.46,1.47,68038,0.0,1.0
2025-07-16,1.47,1.5549,1.46,1.46,101923,1.47,1.5549,1.46,1.46,101923,0.0,1.0
2025-07-17,1.56,1.5899,1.46,1.46,32226,1.56,1.5899,1.46,1.46,32226,0.0,1.0
2025-07-18,1.52,1.56,1.5,1.56,31551,1.52,1.56,1.5,1.56,31551,0.0,1.0
2025-07-21,1.51,1.5392,1.5,1.511,60332,1.51,1.5392,1.5,1.511,60332,0.0,1.0
2025-07-22,1.505,1.5594,1.48,1.53,61495,1.505,1.5594,1.48,1.53,61495,0.0,1.0
2025-07-23,1.47,1.57,1.47,1.55,78377,1.47,1.57,1.47,1.55,78377,0.0,1.0
2025-07-24,1.43,1.48,1.41,1.47,101870,1.43,1.48,1.41,1.47,101870,0.0,1.0
2025-07-25,1.4,1.4599,1.4,1.43,19943,1.4,1.4599,1.4,1.43,19943,0.0,1.0
2025-07-28,1.525,1.56,1.4,1.4,128997,1.525,1.56,1.4,1.4,128997,0.0,1.0
2025-07-29,1.46,1.57,1.46,1.5,16513,1.46,1.57,1.46,1.5,16513,0.0,1.0
2025-07-30,1.42,1.5685,1.42,1.42,21740,1.42,1.5685,1.42,1.42,21740,0.0,1.0
2025-07-31,1.4,1.42,1.4,1.41,13493,1.4,1.42,1.4,1.41,13493,0.0,1.0
2025-08-01,1.3034,1.4,1.29,1.38,96961,1.3034,1.4,1.29,1.38,96961,0.0,1.0
2025-08-04,1.27,1.365,1.25,1.3,90621,1.27,1.365,1.25,1.3,90621,0.0,1.0
2025-08-05,1.27,1.3,1.22,1.3,40916,1.27,1.3,1.22,1.3,40916,0.0,1.0
2025-08-06,1.25,1.313,1.21,1.29,47697,1.25,1.313,1.21,1.29,47697,0.0,1.0
2025-08-07,1.29,1.43,1.25,1.27,97076,1.29,1.43,1.25,1.27,97076,0.0,1.0
2025-08-08,1.245,1.32,1.21,1.29,88642,1.245,1.32,1.21,1.29,88642,0.0,1.0
2025-08-11,1.26,1.32,1.26,1.29,68076,1.26,1.32,1.26,1.29,68076,0.0,1.0
2025-08-12,1.36,1.395,1.26,1.26,78452,1.36,1.395,1.26,1.26,78452,0.0,1.0
2025-08-13,1.34,1.4,1.34,1.34,82590,1.34,1.4,1.34,1.34,82590,0.0,1.0
2025-08-14,1.35,1.36,1.3,1.35,29625,1.35,1.36,1.3,1.35,29625,0.0,1.0
2025-08-15,1.36,1.3856,1.34,1.34,82472,1.36,1.3856,1.34,1.34,82472,0.0,1.0
2025-08-18,1.475,1.5,1.35,1.35,122768,1.475,1.5,1.35,1.35,122768,0.0,1.0
2025-08-19,1.48,1.57,1.455,1.5,75038,1.48,1.57,1.455,1.5,75038,0.0,1.0
2025-08-20,1.375,1.47,1.375,1.46,115813,1.375,1.47,1.375,1.46,115813,0.0,1.0
2025-08-21,1.35,1.4,1.32,1.38,49201,1.35,1.4,1.32,1.38,49201,0.0,1.0
2025-08-22,1.35,1.482,1.31,1.31,46293,1.35,1.482,1.31,1.31,46293,0.0,1.0
2025-08-25,1.37,1.43,1.3,1.43,94375,1.37,1.43,1.3,1.43,94375,0.0,1.0
2025-08-26,1.52,1.58,1.37,1.37,130614,1.52,1.58,1.37,1.37,130614,0.0,1.0
2025-08-27,1.58,1.68,1.5,1.5,210669,1.58,1.68,1.5,1.5,210669,0.0,1.0
2025-08-28,1.82,1.9,1.6,1.6,788896,1.82,1.9,1.6,1.6,788896,0.0,1.0
2025-08-29,2.26,2.29,1.89,1.89,335222,2.26,2.29,1.89,1.89,335222,0.0,1.0
2025-09-02,2.76,2.85,2.23,2.24,416210,2.76,2.85,2.23,2.24,416210,0.0,1.0
2025-09-03,2.75,3.049,2.58,2.88,361486,2.75,3.049,2.58,2.88,361486,0.0,1.0
2025-09-04,2.52,2.7,2.33,2.7,254659,2.52,2.7,2.33,2.7,254659,0.0,1.0
2025-09-05,2.52,2.7,2.42,2.46,134627,2.52,2.7,2.42,2.46,134627,0.0,1.0
2025-09-08,2.74,2.85,2.53,2.57,129543,2.74,2.85,2.53,2.57,129543,0.0,1.0
2025-09-09,2.8,2.8099,2.6364,2.77,82485,2.8,2.8099,2.6364,2.77,82485,0.0,1.0
2025-09-10,2.6594,2.81,2.605,2.8,42778,2.6594,2.81,2.605,2.8,42778,0.0,1.0
2025-09-11,2.61,2.7,2.55,2.65,31623,2.61,2.7,2.55,2.65,31623,0.0,1.0
2025-09-12,2.45,2.655,2.43,2.655,52447,2.45,2.655,2.43,2.655,52447,0.0,1.0
2025-09-15,2.41,2.4944,2.23,2.35,78491,2.41,2.4944,2.23,2.35,78491,0.0,1.0
2025-09-16,2.33,2.5,2.3001,2.4,41273,2.33,2.5,2.3001,2.4,41273,0.0,1.0
2025-09-17,2.4,2.4955,2.2223,2.25,51413,2.4,2.4955,2.2223,2.25,51413,0.0,1.0
2025-09-18,2.34,2.4399,2.3014,2.3014,39089,2.34,2.4399,2.3014,2.3014,39089,0.0,1.0
2025-09-19,2.5,2.65,2.3301,2.3459,43998,2.5,2.65,2.3301,2.3459,43998,0.0,1.0
2025-09-22,2.54,2.6285,2.52,2.6285,70167,2.54,2.6285,2.52,2.6285,70167,0.0,1.0
2025-09-23,2.42,2.7869,2.35,2.5,58149,2.42,2.7869,2.35,2.5,58149,0.0,1.0
2025-09-24,2.5,2.55,2.45,2.48,21314,2.5,2.55,2.45,2.48,21314,0.0,1.0
2025-09-25,2.52,2.55,2.25,2.5,97964,2.52,2.55,2.25,2.5,97964,0.0,1.0
2025-09-26,2.42,2.5194,2.3853,2.48,29058,2.42,2.5194,2.3853,2.48,29058,0.0,1.0
2025-09-29,2.39,2.5,2.25,2.42,56114,2.39,2.5,2.25,2.42,56114,0.0,1.0
2025-09-30,2.29,2.39,2.23,2.39,14303,2.29,2.39,2.23,2.39,14303,0.0,1.0
2025-10-01,2.35,2.37,2.285,2.37,53640,2.35,2.37,2.285,2.37,53640,0.0,1.0
2025-10-02,2.33,2.36,2.28,2.3251,29643,2.33,2.36,2.28,2.3251,29643,0.0,1.0
2025-10-03,2.32,2.36,2.22,2.31,31203,2.32,2.36,2.22,2.31,31203,0.0,1.0
2025-10-06,2.2928,2.33,2.28,2.3,16773,2.2928,2.33,2.28,2.3,16773,0.0,1.0
2025-10-07,2.2,2.33,2.02,2.195,58955,2.2,2.33,2.02,2.195,58955,0.0,1.0
2025-10-08,2.21,2.2446,2.16,2.2275,11277,2.21,2.2446,2.16,2.2275,11277,0.0,1.0
2025-10-09,2.17,2.2,2.02,2.17,29918,2.17,2.2,2.02,2.17,29918,0.0,1.0
2025-10-10,2.07,2.253,2.07,2.2,34408,2.07,2.253,2.07,2.2,34408,0.0,1.0
2025-10-13,2.09,2.24,2.08,2.08,16974,2.09,2.24,2.08,2.08,16974,0.0,1.0
2025-10-14,2.14,2.1508,2.1051,2.1051,16125,2.14,2.1508,2.1051,2.1051,16125,0.0,1.0
2025-10-15,2.58,2.79,2.09,2.13,458444,2.58,2.79,2.09,2.13,458444,0.0,1.0
2025-10-16,2.42,2.5,2.3,2.36,131123,2.42,2.5,2.3,2.36,131123,0.0,1.0
2025-10-17,2.24,2.3825,2.14,2.25,22337,2.24,2.3825,2.14,2.25,22337,0.0,1.0
2025-10-20,2.37,2.44,2.12,2.1699,103537,2.37,2.44,2.12,2.1699,103537,0.0,1.0
2025-10-21,2.37,2.46,2.2631,2.42,28541,2.37,2.46,2.2631,2.42,28541,0.0,1.0
2025-10-22,2.32,2.43,2.23,2.3,55671,2.32,2.43,2.23,2.3,55671,0.0,1.0
2025-10-23,2.4,2.4103,2.3,2.3,26259,2.4,2.4103,2.3,2.3,26259,0.0,1.0
2025-10-24,2.38,2.44,2.31,2.4,37511,2.38,2.44,2.31,2.4,37511,0.0,1.0
2025-10-27,2.3379,2.41,2.3,2.35,39448,2.3379,2.41,2.3,2.35,39448,0.0,1.0
2025-10-28,1.81,2.38,1.75,2.38,152438,1.81,2.38,1.75,2.38,152438,0.0,1.0
2025-10-29,2.18,2.26,1.9,1.9,126185,2.18,2.26,1.9,1.9,126185,0.0,1.0
2025-10-30,2.17,2.27,2.1,2.27,40088,2.17,2.27,2.1,2.27,40088,0.0,1.0
2025-10-31,2.14,2.2161,2.11,2.2,24243,2.14,2.2161,2.11,2.2,24243,0.0,1.0
2025-11-03,2.0,2.15,1.91,2.13,81455,2.0,2.15,1.91,2.13,81455,0.0,1.0
2025-11-04,2.03,2.0899,2.02,2.02,24043,2.03,2.0899,2.02,2.02,24043,0.0,1.0
2025-11-05,2.08,2.1645,2.08,2.08,43111,2.08,2.1645,2.08,2.08,43111,0.0,1.0
2025-11-06,1.99,2.24,1.95,2.24,65938,1.99,2.24,1.95,2.24,65938,0.0,1.0
2025-11-07,2.02,2.1382,1.973,2.06,33985,2.02,2.1382,1.973,2.06,33985,0.0,1.0
2025-11-10,2.03,2.1099,1.82,2.0,105684,2.03,2.1099,1.82,2.0,105684,0.0,1.0
2025-11-11,2.02,2.1699,1.995,2.09,35918,2.02,2.1699,1.995,2.09,35918,0.0,1.0
2025-11-12,2.015,2.04,1.99,2.0,48549,2.015,2.04,1.99,2.0,48549,0.0,1.0
2025-11-13,2.12,2.14,1.92,2.0213,57613,2.12,2.14,1.92,2.0213,57613,0.0,1.0
2025-11-14,2.1,2.158,2.05,2.12,21673,2.1,2.158,2.05,2.12,21673,0.0,1.0
2025-11-17,2.075,2.14,2.025,2.075,24646,2.075,2.14,2.025,2.075,24646,0.0,1.0
2025-11-18,2.145,2.185,1.95,2.14,31348,2.145,2.185,1.95,2.14,31348,0.0,1.0
2025-11-19,2.23,2.271,2.12,2.2,42723,2.23,2.271,2.12,2.2,42723,0.0,1.0
2025-11-20,2.36,2.53,2.23,2.3,140659,2.36,2.53,2.23,2.3,140659,0.0,1.0
2025-11-21,2.3,2.44,2.28,2.44,27551,2.3,2.44,2.28,2.44,27551,0.0,1.0
2025-11-24,2.2163,2.34,2.21,2.34,12708,2.2163,2.34,2.21,2.34,12708,0.0,1.0
2025-11-25,2.41,2.48,2.2601,2.2601,88320,2.41,2.48,2.2601,2.2601,88320,0.0,1.0
2025-11-26,2.425,2.45,2.3626,2.3626,16732,2.425,2.45,2.3626,2.3626,16732,0.0,1.0