date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
2001-04-02,6.0,6.125,5.938,6.0,19100,4.65,4.746875,4.60195,4.65,24645.1612903226,0.0,1.0
2001-04-03,6.0,6.0,6.0,6.0,100,4.65,4.65,4.65,4.65,129.032258064516,0.0,1.0
2001-04-04,6.0,6.0,6.0,6.0,2300,4.65,4.65,4.65,4.65,2967.74193548387,0.0,1.0
2001-04-05,6.125,6.156,6.125,6.125,2700,4.746875,4.7709,4.746875,4.746875,3483.87096774194,0.0,1.0
2001-04-06,6.0,6.125,5.938,6.125,5200,4.65,4.746875,4.60195,4.746875,6709.67741935484,0.0,1.0
2001-04-09,5.9,6.15,5.9,6.15,4400,4.5725,4.76625,4.5725,4.76625,5677.41935483871,0.0,1.0
2001-04-10,6.05,6.05,6.0,6.0,13100,4.68875,4.68875,4.65,4.65,16903.2258064516,0.0,1.0
2001-04-11,6.38,6.4,6.0,6.0,17100,4.9445,4.96,4.65,4.65,22064.5161290323,0.0,1.0
2001-04-12,6.75,6.75,6.37,6.4,8100,5.23125,5.23125,4.93675,4.96,10451.6129032258,0.0,1.0
2001-04-16,6.75,6.85,6.75,6.75,3500,5.23125,5.30875,5.23125,5.23125,4516.12903225806,0.0,1.0
2001-04-17,7.0,7.0,6.8,6.9,116800,5.425,5.425,5.27,5.3475,150709.677419355,0.0,1.0
2001-04-18,6.85,7.1,6.85,7.1,7100,5.30875,5.5025,5.30875,5.5025,9161.29032258065,0.0,1.0
2001-04-19,7.7,7.7,6.75,6.75,10400,5.9675,5.9675,5.23125,5.23125,13419.3548387097,0.0,1.0
2001-04-20,7.72,7.75,6.75,6.75,3600,5.983,6.00625,5.23125,5.23125,4645.16129032258,0.0,1.0
2001-04-23,7.71,7.71,6.75,7.7,6000,5.97525,5.97525,5.23125,5.9675,7741.93548387097,0.0,1.0
2001-04-24,7.72,7.72,7.72,7.72,200,5.983,5.983,5.983,5.983,258.064516129032,0.0,1.0
2001-04-25,7.2,7.72,6.85,6.9,6700,5.58,5.983,5.30875,5.3475,8645.16129032258,0.0,1.0
2001-04-26,7.75,8.38,7.5,7.6,65800,6.00625,6.4945,5.8125,5.89,84903.2258064516,0.0,1.0
2001-04-27,7.65,8.0,7.55,7.75,55700,5.92875,6.2,5.85125,6.00625,71870.9677419355,0.0,1.0
2001-04-30,7.65,8.05,7.65,8.0,45600,5.92875,6.23875,5.92875,6.2,58838.7096774194,0.0,1.0
2001-05-01,8.0,8.0,7.51,7.51,347200,6.2,6.2,5.82025,5.82025,448000,0.0,1.0
2001-05-02,7.8,8.0,7.6,8.0,420100,6.045,6.2,5.89,6.2,542064.516129032,0.0,1.0
2001-05-03,8.0,8.0,7.75,7.8,214400,6.2,6.2,6.00625,6.045,276645.161290323,0.0,1.0
2001-05-04,8.1,8.1,7.7,8.0,226600,6.2775,6.2775,5.9675,6.2,292387.096774194,0.0,1.0
2001-05-07,8.1,8.1,7.7,8.1,2900,6.2775,6.2775,5.9675,6.2775,3741.93548387097,0.0,1.0
2001-05-08,8.0,8.1,7.9,7.9,17000,6.2,6.2775,6.1225,6.1225,21935.4838709677,0.0,1.0
2001-05-09,8.0,8.25,7.9,8.0,37500,6.2,6.39375,6.1225,6.2,48387.0967741935,0.0,1.0
2001-05-10,8.0,8.0,7.95,8.0,19900,6.2,6.2,6.16125,6.2,25677.4193548387,0.0,1.0
2001-05-11,9.6,9.6,7.9,8.0,110000,7.44,7.44,6.1225,6.2,141935.483870968,0.0,1.0
2001-05-14,9.1,9.5,8.9,9.4,85600,7.0525,7.3625,6.8975,7.285,110451.612903226,0.0,1.0
2001-05-15,9.25,9.5,9.0,9.4,21700,7.16875,7.3625,6.975,7.285,28000,0.0,1.0
2001-05-16,9.1,9.35,8.95,9.225,100200,7.0525,7.24625,6.93625,7.149375,129290.322580645,0.0,1.0
2001-05-17,9.5,9.5,8.95,9.34,112100,7.3625,7.3625,6.93625,7.2385,144645.161290323,0.0,1.0
2001-05-18,11.0,11.85,9.25,9.25,60000,8.525,9.18375000000001,7.16875,7.16875,77419.3548387097,0.0,1.0
2001-05-21,11.1,11.13,10.8,11.1,70800,8.6025,8.62575000000001,8.37,8.6025,91354.8387096774,0.0,1.0
2001-05-22,11.09,11.1,10.6,10.6,104500,8.59475,8.6025,8.215,8.215,134838.709677419,0.0,1.0
2001-05-23,11.1,11.1,10.5,11.1,104000,8.6025,8.6025,8.1375,8.6025,134193.548387097,0.0,1.0
2001-05-24,11.1,11.1,10.8,11.1,81900,8.6025,8.6025,8.37,8.6025,105677.419354839,0.0,1.0
2001-05-25,10.9,11.1,10.82,10.96,242800,8.44750000000001,8.6025,8.3855,8.49400000000001,313290.322580645,0.0,1.0
2001-05-29,9.92,11.1,9.35,11.1,46900,7.688,8.6025,7.24625,8.6025,60516.1290322581,0.0,1.0
2001-05-30,8.91,9.9,8.9,9.86,31700,6.90525,7.6725,6.8975,7.6415,40903.2258064516,0.0,1.0
2001-05-31,9.04,9.05,8.99,9.05,34500,7.006,7.01375,6.96725,7.01375,44516.1290322581,0.0,1.0
2001-06-01,8.0,9.025,7.86,9.0,194400,6.2,6.994375,6.0915,6.975,250838.709677419,0.0,1.0
2001-06-04,8.05,8.5,8.0,8.49,85800,6.23875,6.5875,6.2,6.57975,110709.677419355,0.0,1.0
2001-06-05,8.0,8.31,7.1,8.31,4990000,6.2,6.44025,5.5025,6.44025,6438709.67741935,0.0,1.0
2001-06-06,8.25,8.74,7.8,7.9,1423900,6.39375,6.7735,6.045,6.1225,1837290.32258065,0.0,1.0
2001-06-07,8.85,8.85,8.31,8.48,401600,6.85875,6.85875,6.44025,6.572,518193.548387097,0.0,1.0
2001-06-08,9.05,9.1,8.75,8.9,790400,7.01375,7.0525,6.78125,6.8975,1019870.96774194,0.0,1.0
2001-06-11,8.6,9.0,8.5,8.91,386400,6.665,6.975,6.5875,6.90525,498580.64516129,0.0,1.0
2001-06-12,8.2,8.55,8.1,8.55,97200,6.355,6.62625,6.2775,6.62625,125419.35483871,0.0,1.0
2001-06-13,8.23,8.35,8.1,8.33,247400,6.37825,6.47125,6.2775,6.45575,319225.806451613,0.0,1.0
2001-06-14,8.15,8.3,8.1,8.12,236700,6.31625,6.4325,6.2775,6.293,305419.35483871,0.0,1.0
2001-06-15,9.7,10.1,8.25,8.3,965200,7.5175,7.8275,6.39375,6.4325,1245419.35483871,0.0,1.0
2001-06-18,9.5,10.1,9.3,10.1,311200,7.3625,7.8275,7.2075,7.8275,401548.387096774,0.0,1.0
2001-06-19,9.16,9.9,9.0,9.9,776400,7.099,7.6725,6.975,7.6725,1001806.4516129,0.0,1.0
2001-06-20,9.7,9.75,9.0,9.25,427700,7.5175,7.55625,6.975,7.16875,551870.967741936,0.0,1.0
2001-06-21,9.6,9.8,9.0,9.7,408700,7.44,7.59500000000001,6.975,7.5175,527354.838709677,0.0,1.0
2001-06-22,9.4,9.59,9.16,9.59,152000,7.285,7.43225,7.099,7.43225,196129.032258065,0.0,1.0
2001-06-25,9.32,9.9,9.2,9.385,184000,7.223,7.6725,7.13,7.273375,237419.35483871,0.0,1.0
2001-06-26,9.3,9.5,9.0,9.22,497200,7.2075,7.3625,6.975,7.1455,641548.387096774,0.0,1.0
2001-06-27,10.05,10.07,9.06,9.35,1446100,7.78875,7.80425,7.0215,7.24625,1865935.48387097,0.0,1.0
2001-06-28,9.75,10.1,9.5,10.05,375700,7.55625,7.8275,7.3625,7.78875,484774.193548387,0.0,1.0
2001-06-29,11.03,11.27,9.74,9.74,2832200,8.54825,8.73425,7.5485,7.5485,3654451.61290323,0.0,1.0
2001-07-02,10.2,10.85,10.06,10.66,495900,7.905,8.40875,7.7965,8.26150000000001,639870.967741936,0.0,1.0
2001-07-03,10.5,10.85,10.1,10.1,123100,8.1375,8.40875,7.8275,7.8275,158838.709677419,0.0,1.0
2001-07-05,10.4,10.6,10.3,10.35,119700,8.06,8.215,7.98250000000001,8.02125,154451.612903226,0.0,1.0
2001-07-06,10.56,10.6,10.35,10.49,102000,8.184,8.215,8.02125,8.12975,131612.903225806,0.0,1.0
2001-07-09,10.7,10.83,10.35,10.55,639900,8.2925,8.39325000000001,8.02125,8.17625,825677.419354839,0.0,1.0
2001-07-10,10.25,10.8,9.9,10.8,154900,7.94375,8.37,7.6725,8.37,199870.967741935,0.0,1.0
2001-07-11,10.04,10.11,9.51,10.11,113600,7.781,7.83525,7.37025,7.83525,146580.64516129,0.0,1.0
2001-07-12,10.05,10.09,9.6,10.07,80900,7.78875,7.81975,7.44,7.80425,104387.096774194,0.0,1.0
2001-07-13,10.1,10.2,9.85,10.1,32700,7.8275,7.905,7.63375,7.8275,42193.5483870968,0.0,1.0
2001-07-16,9.45,10.3,9.4,10.2,58900,7.32375,7.98250000000001,7.285,7.905,76000,0.0,1.0
2001-07-17,9.71,9.98,9.38,9.39,49000,7.52525000000001,7.7345,7.2695,7.27725,63225.8064516128,0.0,1.0
2001-07-18,9.6,9.96,9.5,9.89,118300,7.44,7.719,7.3625,7.66475,152645.161290323,0.0,1.0
2001-07-19,8.55,9.51,8.1,9.5,179700,6.62625,7.37025,6.2775,7.3625,231870.967741936,0.0,1.0
2001-07-20,8.65,8.8,8.45,8.55,33800,6.70375,6.82,6.54875,6.62625,43612.9032258064,0.0,1.0
2001-07-23,8.85,8.95,8.47,8.66,72500,6.85875,6.93625,6.56425,6.7115,93548.3870967742,0.0,1.0
2001-07-24,8.21,8.95,7.81,8.95,146000,6.36275,6.93625,6.05275,6.93625,188387.096774194,0.0,1.0
2001-07-25,8.19,8.36,7.91,7.95,10900,6.34725,6.479,6.13025,6.16125,14064.5161290323,0.0,1.0
2001-07-26,9.1,9.1,8.3,8.4,105900,7.0525,7.0525,6.4325,6.51,136645.161290323,0.0,1.0
2001-07-27,9.22,9.9,9.2,9.2,87500,7.1455,7.6725,7.13,7.13,112903.225806452,0.0,1.0
2001-07-30,9.3,9.7,9.27,9.29,115400,7.2075,7.5175,7.18425,7.19975,148903.225806452,0.0,1.0
2001-07-31,9.98,10.5,9.3,9.65,459800,7.7345,8.1375,7.2075,7.47875,593290.322580645,0.0,1.0
2001-08-01,10.15,10.35,9.9,10.05,433500,7.86625,8.02125,7.6725,7.78875,559354.838709677,0.0,1.0
2001-08-02,10.15,10.69,9.91,10.15,167200,7.86625,8.28475,7.68025,7.86625,215741.935483871,0.0,1.0
2001-08-03,9.99,10.29,9.91,9.91,688200,7.74225,7.97475,7.68025,7.68025,888000,0.0,1.0
2001-08-06,10.34,10.79,10.1,10.21,1381600,8.0135,8.36225,7.8275,7.91275000000001,1782709.67741935,0.0,1.0
2001-08-07,10.1,10.8,10.1,10.8,174300,7.8275,8.37,7.8275,8.37,224903.225806452,0.0,1.0
2001-08-08,10.07,10.34,9.92,10.24,101000,7.80425,8.0135,7.688,7.936,130322.580645161,0.0,1.0
2001-08-09,10.18,10.23,9.37,10.15,163800,7.8895,7.92825,7.26175,7.86625,211354.838709677,0.0,1.0
2001-08-10,9.91,10.24,9.75,10.19,89600,7.68025,7.936,7.55625,7.89725,115612.903225806,0.0,1.0
2001-08-13,10.0,10.25,9.9,10.25,24400,7.75,7.94375,7.6725,7.94375,31483.8709677419,0.0,1.0
2001-08-14,10.0,10.08,9.9,9.9,55200,7.75,7.812,7.6725,7.6725,71225.8064516129,0.0,1.0
2001-08-15,10.3,10.32,9.9,10.0,563700,7.98250000000001,7.998,7.6725,7.75,727354.838709677,0.0,1.0
2001-08-16,10.22,10.35,10.05,10.35,36600,7.9205,8.02125,7.78875,8.02125,47225.8064516129,0.0,1.0
2001-08-17,10.5,10.5,10.11,10.12,39800,8.1375,8.1375,7.83525,7.843,51354.8387096774,0.0,1.0
2001-08-20,10.5,10.5,10.5,10.5,76200,8.1375,8.1375,8.1375,8.1375,98322.5806451613,0.0,1.0
2001-08-21,11.0,11.1,10.6,11.09,73900,8.525,8.6025,8.215,8.59475,95354.8387096774,0.0,1.0
2001-08-22,11.3,11.3,10.7,10.95,159200,8.75750000000001,8.75750000000001,8.2925,8.48625,205419.354838709,0.0,1.0
2001-08-23,12.15,12.7,11.66,11.71,601200,9.41625000000001,9.8425,9.03650000000001,9.07525000000001,775741.93548387,0.0,1.0
2001-08-24,12.35,12.8,11.9,12.79,130900,9.57125,9.92000000000001,9.22250000000001,9.91225000000001,168903.225806452,0.0,1.0
2001-08-27,12.51,12.9,12.3,12.79,277300,9.69525000000001,9.99750000000001,9.53250000000001,9.91225000000001,357806.451612903,0.0,1.0
2001-08-28,12.25,12.77,12.04,12.69,92800,9.49375000000001,9.89675,9.331,9.83475,119741.935483871,0.0,1.0
2001-08-29,12.35,12.5,12.06,12.15,203700,9.57125,9.68750000000001,9.34650000000001,9.41625000000001,262838.709677419,0.0,1.0
2001-08-30,12.45,12.45,11.7,12.45,49400,9.64875000000001,9.64875000000001,9.0675,9.64875000000001,63741.9354838709,0.0,1.0
2001-08-31,14.2,14.25,11.9,11.91,833000,11.005,11.04375,9.22250000000001,9.23025000000001,1074838.70967742,0.0,1.0
2001-09-04,14.0,14.5,13.4,14.25,781100,10.85,11.2375,10.385,11.04375,1007870.96774194,0.0,1.0
2001-09-05,14.1,14.1,13.7,14.01,344500,10.9275,10.9275,10.6175,10.85775,444516.129032258,0.0,1.0
2001-09-06,13.5,14.1,12.67,14.01,143900,10.4625,10.9275,9.81925000000001,10.85775,185677.419354839,0.0,1.0
2001-09-07,12.25,13.5,11.27,12.65,418600,9.49375000000001,10.4625,8.73425,9.80375000000001,540129.032258064,0.0,1.0
2001-09-10,11.38,12.0,10.85,11.5,163600,8.81950000000001,9.3,8.40875,8.9125,211096.774193548,0.0,1.0
2001-09-17,11.11,11.35,10.25,10.98,155100,8.61025,8.79625,7.94375,8.5095,200129.032258064,0.0,1.0
2001-09-18,9.8,11.11,8.37,11.0,269900,7.59500000000001,8.61025,6.48675,8.525,348258.064516129,0.0,1.0
2001-09-19,10.05,10.18,8.08,10.18,353600,7.78875,7.8895,6.262,7.8895,456258.064516129,0.0,1.0
2001-09-20,9.7,10.0,9.42,10.0,73200,7.5175,7.75,7.3005,7.75,94451.6129032258,0.0,1.0
2001-09-21,9.5,9.67,8.5,9.67,56700,7.3625,7.49425,6.5875,7.49425,73161.2903225806,0.0,1.0
2001-09-24,9.54,9.82,9.1,9.5,60900,7.3935,7.6105,7.0525,7.3625,78580.6451612903,0.0,1.0
2001-09-25,9.54,9.54,9.54,9.54,209500,7.3935,7.3935,7.3935,7.3935,270322.580645161,0.0,1.0
2001-09-26,10.01,10.1,9.74,10.04,103900,7.75775,7.8275,7.5485,7.781,134064.516129032,0.0,1.0
2001-09-27,9.85,10.1,9.8,10.0,171200,7.63375,7.8275,7.59500000000001,7.75,220903.225806452,0.0,1.0
2001-09-28,10.0,10.2,9.77,9.85,479700,7.75,7.905,7.57175,7.63375,618967.741935484,0.0,1.0
2001-10-01,9.8,10.15,9.4,10.09,241300,7.59500000000001,7.86625,7.285,7.81975,311354.838709677,0.0,1.0
2001-10-02,9.8,9.8,9.8,9.8,111800,7.59500000000001,7.59500000000001,7.59500000000001,7.59500000000001,144258.064516129,0.0,1.0
2001-10-03,9.6,10.02,9.59,10.02,53000,7.44,7.7655,7.43225,7.7655,68387.0967741935,0.0,1.0
2001-10-04,9.57,9.84,9.35,9.84,200600,7.41675,7.626,7.24625,7.626,258838.709677419,0.0,1.0
2001-10-05,9.4,9.58,9.1,9.58,155500,7.285,7.4245,7.0525,7.4245,200645.161290323,0.0,1.0
2001-10-08,9.3,9.41,8.2,9.41,385500,7.2075,7.29275,6.355,7.29275,497419.35483871,0.0,1.0
2001-10-09,9.36,9.5,9.25,9.45,239200,7.254,7.3625,7.16875,7.32375,308645.161290323,0.0,1.0
2001-10-10,9.65,9.847,9.36,9.44,91800,7.47875,7.631425,7.254,7.316,118451.612903226,0.0,1.0
2001-10-11,11.02,11.22,9.61,9.84,203100,8.54050000000001,8.6955,7.44775,7.626,262064.516129032,0.0,1.0
2001-10-12,10.59,11.15,10.55,11.0,87800,8.20725,8.64125,8.17625,8.525,113290.322580645,0.0,1.0
2001-10-15,10.85,10.9,10.59,10.64,157200,8.40875,8.44750000000001,8.20725,8.24600000000001,202838.709677419,0.0,1.0
2001-10-16,10.8,11.0,10.59,11.0,59800,8.37,8.525,8.20725,8.525,77161.2903225807,0.0,1.0
2001-10-17,10.5,11.0,10.39,11.0,39100,8.1375,8.525,8.05225,8.525,50451.6129032258,0.0,1.0
2001-10-18,10.76,10.85,10.45,10.68,119800,8.339,8.40875,8.09875,8.277,154580.64516129,0.0,1.0
2001-10-19,10.81,10.85,10.72,10.72,101400,8.37775,8.40875,8.30800000000001,8.30800000000001,130838.709677419,0.0,1.0
2001-10-22,10.9,11.25,10.8,10.84,160300,8.44750000000001,8.71875000000001,8.37,8.40100000000001,206838.709677419,0.0,1.0
2001-10-23,11.55,11.82,10.81,10.99,237900,8.95125000000001,9.16050000000001,8.37775,8.51725,306967.741935484,0.0,1.0
2001-10-24,12.12,12.41,11.45,11.94,438600,9.393,9.61775,8.87375,9.2535,565935.483870968,0.0,1.0
2001-10-25,12.03,12.23,11.45,12.0,50900,9.32325000000001,9.47825000000001,8.87375,9.3,65677.4193548386,0.0,1.0
2001-10-26,10.43,13.25,10.3,12.05,196300,8.08325,10.26875,7.98250000000001,9.33875000000001,253290.322580645,0.0,1.0
2001-10-29,10.83,11.2,10.53,10.68,465000,8.39325000000001,8.68000000000001,8.16075,8.277,599999.999999999,0.0,1.0
2001-10-30,10.05,11.1,9.9,11.1,234600,7.78875,8.6025,7.6725,8.6025,302709.677419355,0.0,1.0
2001-10-31,10.77,10.84,9.9,10.5,818700,8.34675,8.40100000000001,7.6725,8.1375,1056387.09677419,0.0,1.0
2001-11-01,10.25,10.84,10.17,10.77,110600,7.94375,8.40100000000001,7.88175,8.34675,142709.677419355,0.0,1.0
2001-11-02,10.6,10.6,9.9,10.3,194200,8.215,8.215,7.6725,7.98250000000001,250580.64516129,0.0,1.0
2001-11-05,10.63,11.1,10.05,10.99,306000,8.23825,8.6025,7.78875,8.51725,394838.709677419,0.0,1.0
2001-11-06,9.82,10.69,9.8,10.68,339900,7.6105,8.28475,7.59500000000001,8.277,438580.64516129,0.0,1.0
2001-11-07,9.05,10.0,8.75,10.0,249600,7.01375,7.75,6.78125,7.75,322064.516129032,0.0,1.0
2001-11-08,9.1,9.25,8.9,9.14,383400,7.0525,7.16875,6.8975,7.0835,494709.677419355,0.0,1.0
2001-11-09,9.0,9.2,8.9,9.185,80700,6.975,7.13,6.8975,7.118375,104129.032258065,0.0,1.0
2001-11-12,8.69,9.15,8.0,9.15,608900,6.73475,7.09125,6.2,7.09125,785677.419354839,0.0,1.0
2001-11-13,8.14,8.95,8.01,8.7,282300,6.3085,6.93625,6.20775,6.7425,364258.064516129,0.0,1.0
2001-11-14,8.57,8.62,8.06,8.13,705700,6.64175,6.6805,6.2465,6.30075,910580.64516129,0.0,1.0
2001-11-15,8.0,8.6,7.9,8.6,167300,6.2,6.665,6.1225,6.665,215870.967741935,0.0,1.0
2001-11-16,7.87,8.15,7.35,8.14,169700,6.09925,6.31625,5.69625,6.3085,218967.741935484,0.0,1.0
2001-11-19,8.19,8.19,7.76,7.87,163000,6.34725,6.34725,6.014,6.09925,210322.580645161,0.0,1.0
2001-11-20,8.3,8.33,8.0,8.19,621700,6.4325,6.45575,6.2,6.34725,802193.548387097,0.0,1.0
2001-11-21,8.4,8.7,8.25,8.7,924400,6.51,6.7425,6.39375,6.7425,1192774.19354839,0.0,1.0
2001-11-23,8.25,8.79,8.2,8.79,282100,6.39375,6.81225,6.355,6.81225,364000,0.0,1.0
2001-11-26,8.35,8.79,8.08,8.5,822700,6.47125,6.81225,6.262,6.5875,1061548.38709677,0.0,1.0
2001-11-27,8.56,8.75,8.3,8.65,1216300,6.634,6.78125,6.4325,6.70375,1569419.35483871,0.0,1.0
2001-11-28,8.65,8.84,8.465,8.84,450800,6.70375,6.851,6.560375,6.851,581677.419354839,0.0,1.0
2001-11-29,8.55,8.79,8.51,8.77,473700,6.62625,6.81225,6.59525,6.79675,611225.806451613,0.0,1.0
2001-11-30,9.24,9.3,8.61,8.635,496800,7.161,7.2075,6.67275,6.692125,641032.258064516,0.0,1.0
2001-12-03,9.38,9.5,9.33,9.5,328600,7.2695,7.3625,7.23075,7.3625,424000,0.0,1.0
2001-12-04,9.47,9.5,9.01,9.44,302800,7.33925,7.3625,6.98275,7.316,390709.677419355,0.0,1.0
2001-12-05,9.0,9.67,8.65,9.47,868000,6.975,7.49425,6.70375,7.33925,1120000,0.0,1.0
2001-12-06,9.05,9.45,8.86,9.45,352700,7.01375,7.32375,6.8665,7.32375,455096.774193548,0.0,1.0
2001-12-07,9.35,9.55,9.05,9.55,837100,7.24625,7.40125,7.01375,7.40125,1080129.03225806,0.0,1.0
2001-12-10,9.34,9.35,9.0,9.34,68700,7.2385,7.24625,6.975,7.2385,88645.1612903226,0.0,1.0
2001-12-11,9.35,9.5,9.01,9.49,373800,7.24625,7.3625,6.98275,7.35475,482322.580645161,0.0,1.0
2001-12-12,9.09,9.34,9.05,9.24,559300,7.04475,7.2385,7.01375,7.161,721677.419354839,0.0,1.0
2001-12-13,8.92,9.16,8.85,9.13,440500,6.913,7.099,6.85875,7.07575,568387.096774194,0.0,1.0
2001-12-14,8.6,8.97,8.5,8.92,489400,6.665,6.95175,6.5875,6.913,631483.870967742,0.0,1.0
2001-12-17,9.25,9.27,8.56,8.75,256900,7.16875,7.18425,6.634,6.78125,331483.870967742,0.0,1.0
2001-12-18,9.4,9.4,9.05,9.3,341400,7.285,7.285,7.01375,7.2075,440516.129032258,0.0,1.0
2001-12-19,9.12,9.4,9.1,9.4,327900,7.068,7.285,7.0525,7.285,423096.774193548,0.0,1.0
2001-12-20,9.01,9.18,9.0,9.13,176400,6.98275,7.1145,6.975,7.07575,227612.903225806,0.0,1.0
2001-12-21,9.15,9.15,8.91,9.01,246500,7.09125,7.09125,6.90525,6.98275,318064.516129032,0.0,1.0
2001-12-24,8.9,9.15,8.9,9.15,107100,6.8975,7.09125,6.8975,7.09125,138193.548387097,0.0,1.0
2001-12-26,9.01,9.09,8.91,9.09,79500,6.98275,7.04475,6.90525,7.04475,102580.64516129,0.0,1.0
2001-12-27,9.17,9.25,9.0,9.0,197300,7.10675,7.16875,6.975,6.975,254580.64516129,0.0,1.0
2001-12-28,10.0,10.09,9.09,9.1,299900,7.75,7.81975,7.04475,7.0525,386967.741935484,0.0,1.0
2001-12-31,9.94,10.15,9.79,10.15,197700,7.7035,7.86625,7.58725,7.86625,255096.774193548,0.0,1.0
2002-01-02,9.85,10.1,9.52,10.0,175400,7.63375,7.8275,7.378,7.75,226322.580645161,0.0,1.0
2002-01-03,10.04,10.05,9.48,10.05,141900,7.781,7.78875,7.347,7.78875,183096.774193548,0.0,1.0
2002-01-04,9.31,10.15,9.31,10.13,150800,7.21525,7.86625,7.21525,7.85075000000001,194580.64516129,0.0,1.0
2002-01-07,8.96,9.72,8.95,9.485,165600,6.944,7.533,6.93625,7.350875,213677.419354839,0.0,1.0
2002-01-08,8.8,9.43,8.68,9.22,122200,6.82,7.30825,6.727,7.1455,157677.419354839,0.0,1.0
2002-01-09,8.34,8.92,8.2,8.92,382100,6.4635,6.913,6.355,6.913,493032.258064516,0.0,1.0
2002-01-10,8.7,8.8,8.3,8.43,138300,6.7425,6.82,6.4325,6.53325,178451.612903226,0.0,1.0
2002-01-11,8.95,8.99,8.51,8.84,197300,6.93625,6.96725,6.59525,6.851,254580.64516129,0.0,1.0
2002-01-14,8.55,9.2,8.46,9.19,169600,6.62625,7.13,6.5565,7.12225,218838.709677419,0.0,1.0
2002-01-15,7.9,8.69,7.81,8.4,287000,6.1225,6.73475,6.05275,6.51,370322.580645161,0.0,1.0
2002-01-16,7.76,8.09,7.65,7.82,365000,6.014,6.26975,5.92875,6.0605,470967.741935484,0.0,1.0
2002-01-17,7.195,8.1,6.75,8.01,552100,5.576125,6.2775,5.23125,6.20775,712387.096774194,0.0,1.0
2002-01-18,7.34,7.46,7.12,7.16,694000,5.6885,5.7815,5.518,5.549,895483.870967742,0.0,1.0
2002-01-22,7.31,7.5,7.21,7.5,359900,5.66525,5.8125,5.58775,5.8125,464387.096774194,0.0,1.0
2002-01-23,7.94,8.12,7.3,8.12,226900,6.1535,6.293,5.6575,6.293,292774.193548387,0.0,1.0
2002-01-24,8.01,8.2,7.92,8.085,156500,6.20775,6.355,6.138,6.265875,201935.483870968,0.0,1.0
2002-01-25,7.9,8.05,7.25,8.05,230500,6.1225,6.23875,5.61875,6.23875,297419.35483871,0.0,1.0
2002-01-28,8.05,8.05,7.56,8.005,230500,6.23875,6.23875,5.859,6.203875,297419.35483871,0.0,1.0
2002-01-29,7.66,8.05,7.65,7.98,137900,5.9365,6.23875,5.92875,6.1845,177935.483870968,0.0,1.0
2002-01-30,7.649,7.85,7.2,7.65,180500,5.927975,6.08375,5.58,5.92875,232903.225806452,0.0,1.0
2002-01-31,7.79,7.859,7.5,7.65,56000,6.03725,6.090725,5.8125,5.92875,72258.064516129,0.0,1.0
2002-02-01,8.15,8.5,7.76,8.5,222900,6.31625,6.5875,6.014,6.5875,287612.903225806,0.0,1.0
2002-02-04,7.93,8.27,7.7,8.22,217700,6.14575,6.40925,5.9675,6.3705,280903.225806452,0.0,1.0
2002-02-05,7.5,7.8,7.5,7.75,57500,5.8125,6.045,5.8125,6.00625,74193.5483870968,0.0,1.0
2002-02-06,7.75,7.85,7.5,7.79,83000,6.00625,6.08375,5.8125,6.03725,107096.774193548,0.0,1.0
2002-02-07,7.5,7.75,7.4,7.55,40400,5.8125,6.00625,5.735,5.85125,52129.0322580645,0.0,1.0
2002-02-08,7.36,7.54,7.0,7.54,90000,5.704,5.8435,5.425,5.8435,116129.032258065,0.0,1.0
2002-02-11,7.669,7.669,7.25,7.25,453300,5.943475,5.943475,5.61875,5.61875,584903.225806452,0.0,1.0
2002-02-12,8.0,8.12,7.5,7.5,170100,6.2,6.293,5.8125,5.8125,219483.870967742,0.0,1.0
2002-02-13,8.4,8.49,8.0,8.0,355900,6.51,6.57975,6.2,6.2,459225.806451613,0.0,1.0
2002-02-14,8.71,9.0,8.2,8.26,233800,6.75025,6.975,6.355,6.4015,301677.419354839,0.0,1.0
2002-02-15,8.86,9.0,8.49,8.54,269300,6.8665,6.975,6.57975,6.6185,347483.870967742,0.0,1.0
2002-02-19,8.389,9.15,7.75,8.86,236800,6.501475,7.09125,6.00625,6.8665,305548.387096774,0.0,1.0
2002-02-20,9.04,9.1,8.25,9.1,500600,7.006,7.0525,6.39375,7.0525,645935.483870968,0.0,1.0
2002-02-21,8.46,9.25,8.46,9.07,198600,6.5565,7.16875,6.5565,7.02925,256258.064516129,0.0,1.0
2002-02-22,8.99,9.04,7.94,8.55,159800,6.96725,7.006,6.1535,6.62625,206193.548387097,0.0,1.0
2002-02-25,8.11,9.0,7.85,8.995,354400,6.28525,6.975,6.08375,6.971125,457290.322580645,0.0,1.0
2002-02-26,8.0,8.5,7.95,8.25,154000,6.2,6.5875,6.16125,6.39375,198709.677419355,0.0,1.0
2002-02-27,7.96,8.15,7.95,8.14,366600,6.169,6.31625,6.16125,6.3085,473032.258064516,0.0,1.0
2002-02-28,8.04,8.3,7.95,7.95,170800,6.231,6.4325,6.16125,6.16125,220387.096774194,0.0,1.0
2002-03-01,8.54,8.54,7.76,8.0,165100,6.6185,6.6185,6.014,6.2,213032.258064516,0.0,1.0
2002-03-04,8.09,8.53,8.0,8.31,58100,6.26975,6.61075,6.2,6.44025,74967.7419354839,0.0,1.0
2002-03-05,8.29,8.3,8.0,8.06,81300,6.42475,6.4325,6.2,6.2465,104903.225806452,0.0,1.0
2002-03-06,8.54,8.68,8.06,8.29,94300,6.6185,6.727,6.2465,6.42475,121677.419354839,0.0,1.0
2002-03-07,8.92,9.0,8.4,8.41,100700,6.913,6.975,6.51,6.51775,129935.483870968,0.0,1.0
2002-03-08,9.11,9.13,8.58,8.58,142300,7.06025,7.07575,6.6495,6.6495,183612.903225806,0.0,1.0
2002-03-11,9.38,9.48,9.0,9.0,60500,7.2695,7.347,6.975,6.975,78064.5161290323,0.0,1.0
2002-03-12,9.41,9.8,9.152,9.152,408200,7.29275,7.59500000000001,7.0928,7.0928,526709.677419355,0.0,1.0
2002-03-13,9.69,9.9,9.25,9.5,89800,7.50975,7.6725,7.16875,7.3625,115870.967741935,0.0,1.0
2002-03-14,9.7,9.97,9.48,9.97,132600,7.5175,7.72675,7.347,7.72675,171096.774193548,0.0,1.0
2002-03-15,9.78,9.96,8.76,9.63,118300,7.5795,7.719,6.789,7.46325,152645.161290323,0.0,1.0
2002-03-18,9.62,9.92,9.55,9.65,137400,7.4555,7.688,7.40125,7.47875,177290.322580645,0.0,1.0
2002-03-19,9.49,9.85,9.35,9.8,210900,7.35475,7.63375,7.24625,7.59500000000001,272129.032258064,0.0,1.0
2002-03-20,9.02,9.467,8.88,9.467,77200,6.9905,7.336925,6.882,7.336925,99612.9032258065,0.0,1.0
2002-03-21,9.05,9.2,8.95,9.2,88200,7.01375,7.13,6.93625,7.13,113806.451612903,0.0,1.0
2002-03-22,8.99,9.0,8.81,9.0,107100,6.96725,6.975,6.82775,6.975,138193.548387097,0.0,1.0
2002-03-25,8.87,9.0,8.77,9.0,76300,6.87425,6.975,6.79675,6.975,98451.6129032258,0.0,1.0
2002-03-26,8.97,9.1,8.9,9.03,176800,6.95175,7.0525,6.8975,6.99825,228129.032258065,0.0,1.0
2002-03-27,8.65,9.04,8.45,9.0,186200,6.70375,7.006,6.54875,6.975,240258.064516129,0.0,1.0
2002-03-28,8.79,8.85,8.5,8.7,174200,6.81225,6.85875,6.5875,6.7425,224774.193548387,0.0,1.0
2002-04-01,8.9,9.1,8.65,9.1,44400,6.8975,7.0525,6.70375,7.0525,57290.3225806452,0.0,1.0
2002-04-02,8.54,8.8,8.45,8.75,150300,6.6185,6.82,6.54875,6.78125,193935.483870968,0.0,1.0
2002-04-03,8.06,8.6,8.04,8.6,117500,6.2465,6.665,6.231,6.665,151612.903225806,0.0,1.0
2002-04-04,8.25,8.35,8.0,8.0,69100,6.39375,6.47125,6.2,6.2,89161.2903225806,0.0,1.0
2002-04-05,7.71,8.35,7.709,8.28,133400,5.97525,6.47125,5.974475,6.417,172129.032258065,0.0,1.0
2002-04-08,7.48,8.05,7.3,7.85,109200,5.797,6.23875,5.6575,6.08375,140903.225806452,0.0,1.0
2002-04-09,7.9,8.03,7.43,7.59,80700,6.1225,6.22325,5.75825,5.88225,104129.032258065,0.0,1.0
2002-04-10,8.4,8.4,7.55,7.76,95600,6.51,6.51,5.85125,6.014,123354.838709677,0.0,1.0
2002-04-11,8.001,8.5,8.0,8.26,53100,6.200775,6.5875,6.2,6.4015,68516.1290322581,0.0,1.0
2002-04-12,7.7,8.45,7.35,8.01,145200,5.9675,6.54875,5.69625,6.20775,187354.838709677,0.0,1.0
2002-04-15,7.61,8.03,7.4,7.71,168500,5.89775,6.22325,5.735,5.97525,217419.35483871,0.0,1.0
2002-04-16,7.899,7.97,7.5,7.51,371000,6.121725,6.17675,5.8125,5.82025,478709.677419355,0.0,1.0
2002-04-17,7.62,7.95,7.4,7.95,257900,5.9055,6.16125,5.735,6.16125,332774.193548387,0.0,1.0
2002-04-18,7.5,7.85,7.45,7.55,59800,5.8125,6.08375,5.77375,5.85125,77161.2903225806,0.0,1.0
2002-04-19,7.86,8.15,7.7,7.85,179900,6.0915,6.31625,5.9675,6.08375,232129.032258065,0.0,1.0
2002-04-22,7.5,8.0,7.25,8.0,136600,5.8125,6.2,5.61875,6.2,176258.064516129,0.0,1.0
2002-04-23,7.3,7.85,7.2,7.7,167100,5.6575,6.08375,5.58,5.9675,215612.903225806,0.0,1.0
2002-04-24,7.524,7.608,7.34,7.5,308100,5.8311,5.8962,5.6885,5.8125,397548.387096774,0.0,1.0
2002-04-25,7.449,7.75,7.19,7.405,217300,5.772975,6.00625,5.57225,5.738875,280387.096774194,0.0,1.0
2002-04-26,7.56,8.17,7.3,7.45,262200,5.859,6.33175,5.6575,5.77375,338322.580645161,0.0,1.0
2002-04-29,7.736,7.8,7.5,7.8,137000,5.9954,6.045,5.8125,6.045,176774.193548387,0.0,1.0
2002-04-30,7.79,7.9,7.6,7.8,150400,6.03725,6.1225,5.89,6.045,194064.516129032,0.0,1.0
2002-05-01,7.737,7.9,7.3,7.9,144600,5.996175,6.1225,5.6575,6.1225,186580.64516129,0.0,1.0
2002-05-02,7.95,8.0,7.62,7.62,63000,6.16125,6.2,5.9055,5.9055,81290.3225806452,0.0,1.0
2002-05-03,7.6,8.0,7.5,8.0,200400,5.89,6.2,5.8125,6.2,258580.64516129,0.0,1.0
2002-05-06,7.01,7.7,7.0,7.61,124900,5.43275,5.9675,5.425,5.89775,161161.290322581,0.0,1.0
2002-05-07,7.41,7.41,7.0,7.065,220000,5.74275,5.74275,5.425,5.475375,283870.967741935,0.0,1.0
2002-05-08,7.4,7.5,7.35,7.42,89500,5.735,5.8125,5.69625,5.7505,115483.870967742,0.0,1.0
2002-05-09,7.16,7.34,7.05,7.34,41800,5.549,5.6885,5.46375,5.6885,53935.4838709677,0.0,1.0
2002-05-10,7.18,7.45,7.09,7.115,71000,5.5645,5.77375,5.49475,5.514125,91612.9032258065,0.0,1.0
2002-05-13,7.0,7.449,6.69,7.449,196700,5.425,5.772975,5.18475,5.772975,253806.451612903,0.0,1.0
2002-05-14,6.9,7.05,6.7,7.001,255200,5.3475,5.46375,5.1925,5.425775,329290.322580645,0.0,1.0
2002-05-15,6.85,6.94,6.69,6.94,203300,5.30875,5.3785,5.18475,5.3785,262322.580645161,0.0,1.0
2002-05-16,6.648,6.9,6.55,6.899,153700,5.1522,5.3475,5.07625,5.346725,198322.580645161,0.0,1.0
2002-05-17,6.93,7.05,6.49,6.6,131500,5.37075,5.46375,5.02975,5.115,169677.419354839,0.0,1.0
2002-05-20,6.86,7.0,6.79,7.0,82800,5.3165,5.425,5.26225,5.425,106838.709677419,0.0,1.0
2002-05-21,6.74,6.95,6.66,6.94,83400,5.2235,5.38625,5.1615,5.3785,107612.903225806,0.0,1.0
2002-05-22,6.8,6.86,6.58,6.68,88200,5.27,5.3165,5.0995,5.177,113806.451612903,0.0,1.0
2002-05-23,7.0,7.03,6.7,6.7,286200,5.425,5.44825,5.1925,5.1925,369290.322580645,0.0,1.0
2002-05-24,6.86,7.0,6.76,6.9,134200,5.3165,5.425,5.239,5.3475,173161.290322581,0.0,1.0
2002-05-28,6.69,6.98,6.49,6.92,179100,5.18475,5.4095,5.02975,5.363,231096.774193548,0.0,1.0
2002-05-29,6.57,6.75,6.41,6.665,73600,5.09175,5.23125,4.96775,5.165375,94967.7419354839,0.0,1.0
2002-05-30,6.3,6.599,6.15,6.599,122600,4.8825,5.114225,4.76625,5.114225,158193.548387097,0.0,1.0
2002-05-31,6.47,6.47,6.2,6.44,116000,5.01425,5.01425,4.805,4.991,149677.419354839,0.0,1.0
2002-06-03,6.49,6.5,6.26,6.429,79500,5.02975,5.0375,4.8515,4.982475,102580.64516129,0.0,1.0
2002-06-04,6.18,6.38,6.1,6.37,31300,4.7895,4.9445,4.7275,4.93675,40387.0967741935,0.0,1.0
2002-06-05,6.1,6.24,6.05,6.19,38500,4.7275,4.836,4.68875,4.79725,49677.4193548387,0.0,1.0
2002-06-06,5.24,6.299,5.2,6.101,386800,4.061,4.881725,4.03,4.728275,499096.774193548,0.0,1.0
2002-06-07,5.37,5.7,4.07,4.44,384000,4.16175,4.4175,3.15425,3.441,495483.870967742,0.0,1.0
2002-06-10,5.551,6.05,5.3,5.309,115600,4.302025,4.68875,4.1075,4.114475,149161.290322581,0.0,1.0
2002-06-11,5.21,5.864,5.17,5.75,99300,4.03775,4.5446,4.00675,4.45625,128129.032258065,0.0,1.0
2002-06-12,4.801,5.3,4.6,5.16,181600,3.720775,4.1075,3.565,3.999,234322.580645161,0.0,1.0
2002-06-13,4.4,5.11,4.31,4.71,331000,3.41,3.96025,3.34025,3.65025,427096.774193548,0.0,1.0
2002-06-14,4.5,4.6,4.2,4.5,357300,3.4875,3.565,3.255,3.4875,461032.258064516,0.0,1.0
2002-06-17,5.169,5.199,4.451,4.5,103200,4.005975,4.029225,3.449525,3.4875,133161.290322581,0.0,1.0
2002-06-18,5.49,5.5,4.99,4.99,47600,4.25475,4.2625,3.86725,3.86725,61419.3548387097,0.0,1.0
2002-06-19,5.0,5.3,4.83,5.3,293200,3.875,4.1075,3.74325,4.1075,378322.580645161,0.0,1.0
2002-06-20,5.2,5.25,4.95,5.0,148200,4.03,4.06875,3.83625,3.875,191225.806451613,0.0,1.0
2002-06-21,5.19,5.36,5.01,5.32,290000,4.02225,4.154,3.88275,4.123,374193.548387097,0.0,1.0
2002-06-24,5.1,5.22,5.0,5.189,211900,3.9525,4.0455,3.875,4.021475,273419.35483871,0.0,1.0
2002-06-25,5.1,5.2,4.98,5.1,239100,3.9525,4.03,3.8595,3.9525,308516.129032258,0.0,1.0
2002-06-26,5.05,5.15,4.95,4.98,653500,3.91375,3.99125,3.83625,3.8595,843225.806451613,0.0,1.0
2002-06-27,4.971,5.22,4.96,5.0,849100,3.852525,4.0455,3.844,3.875,1095612.90322581,0.0,1.0
2002-06-28,5.59,5.69,5.0,5.01,625000,4.33225,4.40975,3.875,3.88275,806451.612903226,0.0,1.0
2002-07-01,5.0,5.385,5.0,5.385,232900,3.875,4.173375,3.875,4.173375,300516.129032258,0.0,1.0
2002-07-02,5.21,5.3,4.9,5.06,92400,4.03775,4.1075,3.7975,3.9215,119225.806451613,0.0,1.0
2002-07-03,5.45,5.58,5.02,5.34,71800,4.22375,4.3245,3.8905,4.1385,92645.1612903226,0.0,1.0
2002-07-05,6.03,6.03,5.57,5.57,33300,4.67325,4.67325,4.31675,4.31675,42967.7419354839,0.0,1.0
2002-07-08,5.87,6.111,5.87,6.0,121400,4.54925,4.736025,4.54925,4.65,156645.161290323,0.0,1.0
2002-07-09,6.0,6.0,5.6,5.77,105200,4.65,4.65,4.34,4.47175,135741.935483871,0.0,1.0
2002-07-10,6.0,6.0,5.5,6.0,43900,4.65,4.65,4.2625,4.65,56645.1612903226,0.0,1.0
2002-07-11,5.729,6.01,5.471,6.0,98100,4.439975,4.65775,4.240025,4.65,126580.64516129,0.0,1.0
2002-07-12,5.56,5.8,5.47,5.6,76200,4.309,4.495,4.23925,4.34,98322.5806451613,0.0,1.0
2002-07-15,5.599,5.8,5.2,5.56,92300,4.339225,4.495,4.03,4.309,119096.774193548,0.0,1.0
2002-07-16,5.0,5.749,4.81,5.749,85200,3.875,4.455475,3.72775,4.455475,109935.483870968,0.0,1.0
2002-07-17,5.34,5.36,5.0,5.16,187200,4.1385,4.154,3.875,3.999,241548.387096774,0.0,1.0
2002-07-18,5.951,6.0,5.15,5.15,383800,4.612025,4.65,3.99125,3.99125,495225.806451613,0.0,1.0
2002-07-19,5.5,6.01,5.1,6.01,159500,4.2625,4.65775,3.9525,4.65775,205806.451612903,0.0,1.0
2002-07-22,5.49,5.56,5.24,5.43,109400,4.25475,4.309,4.061,4.20825,141161.290322581,0.0,1.0
2002-07-23,5.26,5.63,5.26,5.58,99400,4.0765,4.36325,4.0765,4.3245,128258.064516129,0.0,1.0
2002-07-24,5.7,5.7,5.15,5.46,137300,4.4175,4.4175,3.99125,4.2315,177161.290322581,0.0,1.0
2002-07-25,5.94,6.0,5.5,5.69,71600,4.6035,4.65,4.2625,4.40975,92387.0967741935,0.0,1.0
2002-07-26,6.349,6.35,5.8,5.8,53000,4.920475,4.92125,4.495,4.495,68387.0967741936,0.0,1.0
2002-07-29,6.44,6.73,6.44,6.44,82900,4.991,5.21575,4.991,4.991,106967.741935484,0.0,1.0
2002-07-30,5.15,6.441,5.1,6.44,654400,3.99125,4.991775,3.9525,4.991,844387.096774194,0.0,1.0
2002-07-31,5.15,5.23,4.82,5.23,164600,3.99125,4.05325,3.7355,4.05325,212387.096774194,0.0,1.0
2002-08-01,4.989,5.0,4.65,4.9,71200,3.866475,3.875,3.60375,3.7975,91870.9677419355,0.0,1.0
2002-08-02,4.84,5.15,4.81,5.04,65800,3.751,3.99125,3.72775,3.906,84903.2258064516,0.0,1.0
2002-08-05,4.69,4.85,4.63,4.81,38900,3.63475,3.75875,3.58825,3.72775,50193.5483870968,0.0,1.0
2002-08-06,4.99,5.1,4.8,4.94,73900,3.86725,3.9525,3.72,3.8285,95354.8387096774,0.0,1.0
2002-08-07,4.85,5.05,4.7,5.05,94500,3.75875,3.91375,3.6425,3.91375,121935.483870968,0.0,1.0
2002-08-08,5.0,5.0,4.75,4.75,32300,3.875,3.875,3.68125,3.68125,41677.4193548387,0.0,1.0
2002-08-09,4.99,5.0,4.81,4.9,43100,3.86725,3.875,3.72775,3.7975,55612.9032258065,0.0,1.0
2002-08-12,4.9,5.05,4.85,5.049,77500,3.7975,3.91375,3.75875,3.912975,100000,0.0,1.0
2002-08-13,4.5,4.99,4.5,4.91,67900,3.4875,3.86725,3.4875,3.80525,87612.9032258065,0.0,1.0
2002-08-14,4.6,4.61,4.4,4.5,43500,3.565,3.57275,3.41,3.4875,56129.0322580645,0.0,1.0
2002-08-15,4.48,4.736,4.42,4.69,109600,3.472,3.6704,3.4255,3.63475,141419.35483871,0.0,1.0
2002-08-16,4.4,4.63,4.39,4.515,72400,3.41,3.58825,3.40225,3.499125,93419.3548387097,0.0,1.0
2002-08-19,4.39,4.589,4.32,4.549,80500,3.40225,3.556475,3.348,3.525475,103870.967741935,0.0,1.0
2002-08-20,4.11,4.44,4.11,4.32,89100,3.18525,3.441,3.18525,3.348,114967.741935484,0.0,1.0
2002-08-21,4.17,4.34,3.85,4.34,149500,3.23175,3.3635,2.98375,3.3635,192903.225806452,0.0,1.0
2002-08-22,4.639,4.75,4.071,4.18,188700,3.595225,3.68125,3.155025,3.2395,243483.870967742,0.0,1.0
2002-08-23,4.77,4.99,4.51,4.51,160600,3.69675,3.86725,3.49525,3.49525,207225.806451613,0.0,1.0
2002-08-26,4.77,4.8,4.65,4.69,45700,3.69675,3.72,3.60375,3.63475,58967.7419354839,0.0,1.0
2002-08-27,4.8,5.07,4.76,4.85,316600,3.72,3.92925,3.689,3.75875,408516.129032258,0.0,1.0
2002-08-28,4.72,4.97,4.72,4.77,184300,3.658,3.85175,3.658,3.69675,237806.451612903,0.0,1.0
2002-08-29,5.02,5.04,4.79,4.86,79600,3.8905,3.906,3.71225,3.7665,102709.677419355,0.0,1.0
2002-08-30,4.75,5.01,4.51,5.01,50100,3.68125,3.88275,3.49525,3.88275,64645.1612903226,0.0,1.0
2002-09-03,4.18,4.92,4.16,4.92,43100,3.2395,3.813,3.224,3.813,55612.9032258064,0.0,1.0
2002-09-04,4.7,4.7,4.2,4.2,44000,3.6425,3.6425,3.255,3.255,56774.1935483871,0.0,1.0
2002-09-05,4.99,5.0,4.52,4.71,80100,3.86725,3.875,3.503,3.65025,103354.838709677,0.0,1.0
2002-09-06,5.05,5.1,4.9,4.95,70400,3.91375,3.9525,3.7975,3.83625,90838.7096774193,0.0,1.0
2002-09-09,5.138,5.17,4.95,5.0,79500,3.98195,4.00675,3.83625,3.875,102580.64516129,0.0,1.0
2002-09-10,5.07,5.202,5.06,5.14,192900,3.92925,4.03155,3.9215,3.9835,248903.225806452,0.0,1.0
2002-09-11,4.76,5.0,4.74,5.0,55100,3.689,3.875,3.6735,3.875,71096.7741935484,0.0,1.0
2002-09-12,4.6,4.89,4.59,4.75,24400,3.565,3.78975,3.55725,3.68125,31483.8709677419,0.0,1.0
2002-09-13,4.8,4.891,4.5,4.76,25400,3.72,3.790525,3.4875,3.689,32774.1935483871,0.0,1.0
2002-09-16,4.87,5.1,4.62,4.62,30200,3.77425,3.9525,3.5805,3.5805,38967.7419354839,0.0,1.0
2002-09-17,4.78,5.08,4.77,4.881,78000,3.7045,3.937,3.69675,3.782775,100645.161290323,0.0,1.0
2002-09-18,2.25,3.38,2.11,3.35,2625800,1.74375,2.6195,1.63525,2.59625,3388129.03225806,0.0,1.0
2002-09-19,2.619,3.1,2.26,2.339,1557800,2.029725,2.4025,1.7515,1.812725,2010064.51612903,0.0,1.0
2002-09-20,2.82,3.1,2.7,2.84,408400,2.1855,2.4025,2.0925,2.201,526967.741935484,0.0,1.0
2002-09-23,2.78,3.05,2.6,2.85,178100,2.1545,2.36375,2.015,2.20875,229806.451612903,0.0,1.0
2002-09-24,2.67,2.85,2.62,2.749,120600,2.06925,2.20875,2.0305,2.130475,155612.903225806,0.0,1.0
2002-09-25,2.79,2.86,2.48,2.7,342800,2.16225,2.2165,1.922,2.0925,442322.580645161,0.0,1.0
2002-09-26,2.94,2.97,2.65,2.71,271000,2.2785,2.30175,2.05375,2.10025,349677.419354839,0.0,1.0
2002-09-27,3.1,3.21,2.75,2.75,184500,2.4025,2.48775,2.13125,2.13125,238064.516129032,0.0,1.0
2002-09-30,3.03,3.23,2.95,3.1,70000,2.34825,2.50325,2.28625,2.4025,90322.5806451613,0.0,1.0
2002-10-01,3.14,3.15,2.85,3.06,105900,2.4335,2.44125,2.20875,2.3715,136645.161290323,0.0,1.0
2002-10-02,2.73,3.17,2.72,2.99,156300,2.11575,2.45675,2.108,2.31725,201677.419354839,0.0,1.0
2002-10-03,2.85,3.05,2.72,2.72,52800,2.20875,2.36375,2.108,2.108,68129.0322580645,0.0,1.0
2002-10-04,2.86,3.1,2.81,2.93,53800,2.2165,2.4025,2.17775,2.27075,69419.3548387097,0.0,1.0
2002-10-07,2.83,3.04,2.81,2.86,43500,2.19325,2.356,2.17775,2.2165,56129.0322580645,0.0,1.0
2002-10-08,2.94,2.95,2.72,2.85,77100,2.2785,2.28625,2.108,2.20875,99483.8709677419,0.0,1.0
2002-10-09,2.931,3.01,2.75,2.89,99900,2.271525,2.33275,2.13125,2.23975,128903.225806452,0.0,1.0
2002-10-10,2.93,3.0,2.86,2.875,20000,2.27075,2.325,2.2165,2.228125,25806.4516129032,0.0,1.0
2002-10-11,2.99,3.05,2.85,2.85,66600,2.31725,2.36375,2.20875,2.20875,85935.4838709677,0.0,1.0
2002-10-14,2.96,3.01,2.84,2.99,45700,2.294,2.33275,2.201,2.31725,58967.7419354839,0.0,1.0
2002-10-15,2.7,3.04,2.541,2.99,119800,2.0925,2.356,1.969275,2.31725,154580.64516129,0.0,1.0
2002-10-16,2.72,2.8,2.52,2.67,56400,2.108,2.17,1.953,2.06925,72774.1935483871,0.0,1.0
2002-10-17,2.81,2.81,2.53,2.8,70300,2.17775,2.17775,1.96075,2.17,90709.6774193548,0.0,1.0
2002-10-18,2.7,2.87,2.54,2.86,40200,2.0925,2.22425,1.9685,2.2165,51870.9677419355,0.0,1.0
2002-10-21,2.72,2.84,2.67,2.76,29100,2.108,2.201,2.06925,2.139,37548.3870967742,0.0,1.0
2002-10-22,2.55,2.82,2.54,2.71,49100,1.97625,2.1855,1.9685,2.10025,63354.8387096774,0.0,1.0
2002-10-23,2.84,2.84,2.6,2.67,51400,2.201,2.201,2.015,2.06925,66322.5806451613,0.0,1.0
2002-10-24,2.799,2.85,2.5,2.83,53200,2.169225,2.20875,1.9375,2.19325,68645.1612903226,0.0,1.0
2002-10-25,2.99,3.02,2.67,2.95,141300,2.31725,2.3405,2.06925,2.28625,182322.580645161,0.0,1.0
2002-10-28,2.86,3.0,2.8,3.0,53400,2.2165,2.325,2.17,2.325,68903.2258064516,0.0,1.0
2002-10-29,2.94,2.98,2.68,2.98,32500,2.2785,2.3095,2.077,2.3095,41935.4838709677,0.0,1.0
2002-10-30,2.93,3.03,2.93,2.93,66800,2.27075,2.34825,2.27075,2.27075,86193.5483870968,0.0,1.0
2002-10-31,3.0,3.05,2.94,2.98,111500,2.325,2.36375,2.2785,2.3095,143870.967741935,0.0,1.0
2002-11-01,3.14,3.15,2.95,3.0,115500,2.4335,2.44125,2.28625,2.325,149032.258064516,0.0,1.0
2002-11-04,3.4,3.4,3.17,3.19,385500,2.635,2.635,2.45675,2.47225,497419.35483871,0.0,1.0
2002-11-05,3.3,3.5,3.2,3.42,108000,2.5575,2.7125,2.48,2.6505,139354.838709677,0.0,1.0
2002-11-06,3.3,3.37,3.08,3.3,130400,2.5575,2.61175,2.387,2.5575,168258.064516129,0.0,1.0
2002-11-07,3.24,3.38,3.0,3.0,195000,2.511,2.6195,2.325,2.325,251612.903225806,0.0,1.0
2002-11-08,3.2,3.26,3.1,3.25,62300,2.48,2.5265,2.4025,2.51875,80387.0967741936,0.0,1.0
2002-11-11,3.12,3.23,3.0,3.23,12500,2.418,2.50325,2.325,2.50325,16129.0322580645,0.0,1.0
2002-11-12,2.98,3.34,2.98,3.17,78200,2.3095,2.5885,2.3095,2.45675,100903.225806452,0.0,1.0
2002-11-13,3.0,3.25,2.98,3.01,34000,2.325,2.51875,2.3095,2.33275,43870.9677419355,0.0,1.0
2002-11-14,3.28,3.3,3.0,3.0,62700,2.542,2.5575,2.325,2.325,80903.2258064516,0.0,1.0
2002-11-15,3.25,3.32,3.2,3.2,74200,2.51875,2.573,2.48,2.48,95741.935483871,0.0,1.0
2002-11-18,3.2,3.32,3.1,3.25,206200,2.48,2.573,2.4025,2.51875,266064.516129032,0.0,1.0
2002-11-19,3.24,3.32,3.02,3.201,79700,2.511,2.573,2.3405,2.480775,102838.709677419,0.0,1.0
2002-11-20,3.291,3.32,3.03,3.03,29100,2.550525,2.573,2.34825,2.34825,37548.3870967742,0.0,1.0
2002-11-21,3.35,3.52,3.25,3.37,47300,2.59625,2.728,2.51875,2.61175,61032.2580645161,0.0,1.0
2002-11-22,3.35,3.45,3.31,3.38,47800,2.59625,2.67375,2.56525,2.6195,61677.4193548387,0.0,1.0
2002-11-25,3.399,3.42,3.25,3.3,213600,2.634225,2.6505,2.51875,2.5575,275612.903225806,0.0,1.0
2002-11-26,3.6,3.64,3.29,3.29,82500,2.79,2.821,2.54975,2.54975,106451.612903226,0.0,1.0
2002-11-27,3.4,3.649,3.29,3.649,51500,2.635,2.827975,2.54975,2.827975,66451.6129032258,0.0,1.0
2002-11-29,3.42,3.65,3.39,3.39,50100,2.6505,2.82875,2.62725,2.62725,64645.1612903226,0.0,1.0
2002-12-02,3.79,3.8,3.51,3.51,114000,2.93725,2.945,2.72025,2.72025,147096.774193548,0.0,1.0
2002-12-03,3.53,3.8,3.53,3.75,41500,2.73575,2.945,2.73575,2.90625,53548.3870967742,0.0,1.0
2002-12-04,3.56,3.6,3.49,3.52,43200,2.759,2.79,2.70475,2.728,55741.935483871,0.0,1.0
2002-12-05,3.47,3.83,3.45,3.74,57700,2.68925,2.96825,2.67375,2.8985,74451.6129032258,0.0,1.0
2002-12-06,3.46,3.6,3.46,3.48,34500,2.6815,2.79,2.6815,2.697,44516.1290322581,0.0,1.0
2002-12-09,3.18,3.46,3.18,3.45,224400,2.4645,2.6815,2.4645,2.67375,289548.387096774,0.0,1.0
2002-12-10,3.25,3.32,3.11,3.16,247300,2.51875,2.573,2.41025,2.449,319096.774193548,0.0,1.0
2002-12-11,3.25,3.35,3.161,3.25,338700,2.51875,2.59625,2.449775,2.51875,437032.258064516,0.0,1.0
2002-12-12,3.299,3.44,3.2,3.2,337500,2.556725,2.666,2.48,2.48,435483.870967742,0.0,1.0
2002-12-13,3.12,3.402,3.1,3.21,302100,2.418,2.63655,2.4025,2.48775,389806.451612903,0.0,1.0
2002-12-16,3.28,3.28,3.06,3.1,77600,2.542,2.542,2.3715,2.4025,100129.032258065,0.0,1.0
2002-12-17,3.19,3.46,3.05,3.29,140600,2.47225,2.6815,2.36375,2.54975,181419.35483871,0.0,1.0
2002-12-18,3.151,3.249,3.08,3.21,34800,2.442025,2.517975,2.387,2.48775,44903.2258064516,0.0,1.0
2002-12-19,3.13,3.15,3.05,3.131,64200,2.42575,2.44125,2.36375,2.426525,82838.7096774193,0.0,1.0
2002-12-20,3.139,3.27,3.05,3.27,993700,2.432725,2.53425,2.36375,2.53425,1282193.5483871,0.0,1.0
2002-12-23,3.07,3.18,3.0,3.1,51100,2.37925,2.4645,2.325,2.4025,65935.4838709677,0.0,1.0
2002-12-24,3.07,3.24,3.0,3.01,58100,2.37925,2.511,2.325,2.33275,74967.7419354839,0.0,1.0
2002-12-26,3.254,3.26,3.02,3.15,197700,2.52185,2.5265,2.3405,2.44125,255096.774193548,0.0,1.0
2002-12-27,3.16,3.29,3.1,3.23,68900,2.449,2.54975,2.4025,2.50325,88903.2258064516,0.0,1.0
2002-12-30,3.03,3.25,3.0,3.2,49400,2.34825,2.51875,2.325,2.48,63741.935483871,0.0,1.0
2002-12-31,3.298,3.3,3.01,3.01,106700,2.55595,2.5575,2.33275,2.33275,137677.419354839,0.0,1.0
2003-01-02,3.25,3.49,3.101,3.35,54400,2.51875,2.70475,2.403275,2.59625,70193.5483870968,0.0,1.0
2003-01-03,3.2,3.34,3.18,3.34,78600,2.48,2.5885,2.4645,2.5885,101419.35483871,0.0,1.0
2003-01-06,3.23,3.25,3.2,3.25,39800,2.50325,2.51875,2.48,2.51875,51354.8387096774,0.0,1.0
2003-01-07,3.14,3.25,3.03,3.25,67100,2.4335,2.51875,2.34825,2.51875,86580.6451612903,0.0,1.0
2003-01-08,3.15,3.19,3.08,3.13,107200,2.44125,2.47225,2.387,2.42575,138322.580645161,0.0,1.0
2003-01-09,3.15,3.25,3.03,3.139,66000,2.44125,2.51875,2.34825,2.432725,85161.2903225806,0.0,1.0
2003-01-10,3.16,3.2,3.12,3.15,56400,2.449,2.48,2.418,2.44125,72774.1935483871,0.0,1.0
2003-01-13,3.11,3.2,3.0,3.17,1082200,2.41025,2.48,2.325,2.45675,1396387.09677419,0.0,1.0
2003-01-14,3.179,3.31,3.08,3.3,124100,2.463725,2.56525,2.387,2.5575,160129.032258064,0.0,1.0
2003-01-15,3.1,3.151,3.06,3.151,21400,2.4025,2.442025,2.3715,2.442025,27612.9032258065,0.0,1.0
2003-01-16,3.05,3.1,3.0,3.1,32500,2.36375,2.4025,2.325,2.4025,41935.4838709677,0.0,1.0
2003-01-17,2.93,3.1,2.91,3.01,63900,2.27075,2.4025,2.25525,2.33275,82451.6129032258,0.0,1.0
2003-01-21,2.96,3.04,2.95,2.95,17800,2.294,2.356,2.28625,2.28625,22967.7419354839,0.0,1.0
2003-01-22,2.97,3.0,2.96,3.0,13300,2.30175,2.325,2.294,2.325,17161.2903225806,0.0,1.0
2003-01-23,2.98,3.01,2.92,2.96,19600,2.3095,2.33275,2.263,2.294,25290.3225806452,0.0,1.0
2003-01-24,2.8,3.0,2.78,2.97,28800,2.17,2.325,2.1545,2.30175,37161.2903225806,0.0,1.0
2003-01-27,2.77,2.9,2.761,2.9,38100,2.14675,2.2475,2.139775,2.2475,49161.2903225806,0.0,1.0
2003-01-28,2.79,2.8,2.63,2.76,31300,2.16225,2.17,2.03825,2.139,40387.0967741936,0.0,1.0
2003-01-29,2.79,2.8,2.63,2.76,15900,2.16225,2.17,2.03825,2.139,20516.1290322581,0.0,1.0
2003-01-30,2.85,2.85,2.64,2.72,59200,2.20875,2.20875,2.046,2.108,76387.0967741935,0.0,1.0
2003-01-31,3.01,3.07,2.67,2.67,86900,2.33275,2.37925,2.06925,2.06925,112129.032258065,0.0,1.0
2003-02-03,3.089,3.19,2.95,3.0,135300,2.393975,2.47225,2.28625,2.325,174580.64516129,0.0,1.0
2003-02-04,3.1,3.13,3.0,3.01,75700,2.4025,2.42575,2.325,2.33275,97677.4193548387,0.0,1.0
2003-02-05,3.139,3.14,3.05,3.13,41100,2.432725,2.4335,2.36375,2.42575,53032.2580645161,0.0,1.0
2003-02-06,3.11,3.16,3.06,3.1,37800,2.41025,2.449,2.3715,2.4025,48774.1935483871,0.0,1.0
2003-02-07,3.1,3.18,3.09,3.11,46100,2.4025,2.4645,2.39475,2.41025,59483.8709677419,0.0,1.0
2003-02-10,3.17,3.17,3.01,3.1,479700,2.45675,2.45675,2.33275,2.4025,618967.741935484,0.0,1.0
2003-02-11,3.21,3.26,3.1,3.15,48000,2.48775,2.5265,2.4025,2.44125,61935.4838709677,0.0,1.0
2003-02-12,3.13,3.29,3.1,3.15,37100,2.42575,2.54975,2.4025,2.44125,47870.9677419355,0.0,1.0
2003-02-13,3.1,3.15,3.09,3.15,16800,2.4025,2.44125,2.39475,2.44125,21677.4193548387,0.0,1.0
2003-02-14,3.1,3.15,3.08,3.08,171300,2.4025,2.44125,2.387,2.387,221032.258064516,0.0,1.0
2003-02-18,3.01,3.09,2.95,3.08,25900,2.33275,2.39475,2.28625,2.387,33419.3548387097,0.0,1.0
2003-02-19,2.99,3.06,2.93,3.0,8500,2.31725,2.3715,2.27075,2.325,10967.7419354839,0.0,1.0
2003-02-20,3.04,3.06,2.95,2.95,8900,2.356,2.3715,2.28625,2.28625,11483.8709677419,0.0,1.0
2003-02-21,3.1,3.15,2.98,3.045,16800,2.4025,2.44125,2.3095,2.359875,21677.4193548387,0.0,1.0
2003-02-24,3.01,3.1,3.0,3.09,45600,2.33275,2.4025,2.325,2.39475,58838.7096774194,0.0,1.0
2003-02-25,3.11,3.18,3.0,3.05,30600,2.41025,2.4645,2.325,2.36375,39483.8709677419,0.0,1.0
2003-02-26,3.09,3.12,3.0,3.05,34000,2.39475,2.418,2.325,2.36375,43870.9677419355,0.0,1.0
2003-02-27,3.38,3.45,3.0,3.0,34200,2.6195,2.67375,2.325,2.325,44129.0322580645,0.0,1.0
2003-02-28,3.5,3.51,3.26,3.26,36400,2.7125,2.72025,2.5265,2.5265,46967.7419354839,0.0,1.0
2003-03-03,3.3,3.55,3.19,3.51,16700,2.5575,2.75125,2.47225,2.72025,21548.3870967742,0.0,1.0
2003-03-04,3.24,3.379,3.2,3.3,53900,2.511,2.618725,2.48,2.5575,69548.3870967742,0.0,1.0
2003-03-05,3.15,3.23,3.15,3.23,23800,2.44125,2.50325,2.44125,2.50325,30709.6774193548,0.0,1.0
2003-03-06,3.36,3.369,3.12,3.15,130500,2.604,2.610975,2.418,2.44125,168387.096774194,0.0,1.0
2003-03-07,3.13,3.44,3.1,3.28,46400,2.42575,2.666,2.4025,2.542,59870.9677419355,0.0,1.0
2003-03-10,3.15,3.18,3.06,3.17,12500,2.44125,2.4645,2.3715,2.45675,16129.0322580645,0.0,1.0
2003-03-11,3.18,3.25,3.15,3.19,52600,2.4645,2.51875,2.44125,2.47225,67870.9677419355,0.0,1.0
2003-03-12,3.32,3.32,3.15,3.16,29800,2.573,2.573,2.44125,2.449,38451.6129032258,0.0,1.0
2003-03-13,3.489,3.49,3.22,3.22,45900,2.703975,2.70475,2.4955,2.4955,59225.8064516129,0.0,1.0
2003-03-14,3.55,3.6,3.37,3.47,21800,2.75125,2.79,2.61175,2.68925,28129.0322580645,0.0,1.0
2003-03-17,3.75,3.75,3.29,3.49,42200,2.90625,2.90625,2.54975,2.70475,54451.6129032258,0.0,1.0
2003-03-18,3.62,3.84,3.44,3.5,49000,2.8055,2.976,2.666,2.7125,63225.8064516129,0.0,1.0
2003-03-19,3.72,3.72,3.45,3.56,10100,2.883,2.883,2.67375,2.759,13032.2580645161,0.0,1.0
2003-03-20,3.7,3.92,3.45,3.56,23600,2.8675,3.038,2.67375,2.759,30451.6129032258,0.0,1.0
2003-03-21,3.92,4.0,3.621,3.96,65400,3.038,3.1,2.806275,3.069,84387.0967741935,0.0,1.0
2003-03-24,3.77,4.03,3.71,3.91,68100,2.92175,3.12325,2.87525,3.03025,87870.9677419355,0.0,1.0
2003-03-25,3.85,3.87,3.75,3.75,41900,2.98375,2.99925,2.90625,2.90625,54064.5161290323,0.0,1.0
2003-03-26,3.721,3.9,3.67,3.75,24000,2.883775,3.0225,2.84425,2.90625,30967.7419354839,0.0,1.0
2003-03-27,3.66,3.71,3.58,3.65,22400,2.8365,2.87525,2.7745,2.82875,28903.2258064516,0.0,1.0
2003-03-28,3.89,3.89,3.56,3.56,26200,3.01475,3.01475,2.759,2.759,33806.4516129032,0.0,1.0
2003-03-31,3.75,3.8,3.51,3.8,34100,2.90625,2.945,2.72025,2.945,44000,0.0,1.0
2003-04-01,3.69,3.75,3.51,3.73,32000,2.85975,2.90625,2.72025,2.89075,41290.3225806452,0.0,1.0
2003-04-02,3.76,3.88,3.69,3.71,44800,2.914,3.007,2.85975,2.87525,57806.4516129032,0.0,1.0
2003-04-03,3.7,3.95,3.65,3.78,19900,2.8675,3.06125,2.82875,2.9295,25677.4193548387,0.0,1.0
2003-04-04,3.291,3.88,3.2,3.88,71200,2.550525,3.007,2.48,3.007,91870.9677419355,0.0,1.0
2003-04-07,3.41,3.59,3.25,3.35,39500,2.64275,2.78225,2.51875,2.59625,50967.7419354839,0.0,1.0
2003-04-08,3.16,3.5,3.15,3.41,43500,2.449,2.7125,2.44125,2.64275,56129.0322580645,0.0,1.0
2003-04-09,3.18,3.58,3.15,3.15,35700,2.4645,2.7745,2.44125,2.44125,46064.5161290323,0.0,1.0
2003-04-10,3.0,3.2,2.96,3.15,205500,2.325,2.48,2.294,2.44125,265161.290322581,0.0,1.0
2003-04-11,3.1,3.139,2.96,3.0,208600,2.4025,2.432725,2.294,2.325,269161.290322581,0.0,1.0
2003-04-14,3.16,3.17,3.1,3.1,11300,2.449,2.45675,2.4025,2.4025,14580.6451612903,0.0,1.0
2003-04-15,3.13,3.18,3.09,3.18,21200,2.42575,2.4645,2.39475,2.4645,27354.8387096774,0.0,1.0
2003-04-16,3.05,3.1,3.05,3.091,14700,2.36375,2.4025,2.36375,2.395525,18967.7419354839,0.0,1.0
2003-04-17,3.2,3.389,3.02,3.35,198500,2.48,2.626475,2.3405,2.59625,256129.032258065,0.0,1.0
2003-04-21,3.11,3.25,3.1,3.25,22200,2.41025,2.51875,2.4025,2.51875,28645.1612903226,0.0,1.0
2003-04-22,3.39,3.39,3.05,3.13,18400,2.62725,2.62725,2.36375,2.42575,23741.935483871,0.0,1.0
2003-04-23,3.22,3.4,3.19,3.3,98500,2.4955,2.635,2.47225,2.5575,127096.774193548,0.0,1.0
2003-04-24,3.161,3.33,3.16,3.25,49300,2.449775,2.58075,2.449,2.51875,63612.9032258065,0.0,1.0
2003-04-25,3.11,3.22,3.1,3.22,234500,2.41025,2.4955,2.4025,2.4955,302580.64516129,0.0,1.0
2003-04-28,3.25,3.25,3.159,3.25,14900,2.51875,2.51875,2.448225,2.51875,19225.8064516129,0.0,1.0
2003-04-29,3.29,3.34,3.04,3.1,116700,2.54975,2.5885,2.356,2.4025,150580.64516129,0.0,1.0
2003-04-30,3.39,3.5,3.2,3.28,46000,2.62725,2.7125,2.48,2.542,59354.8387096774,0.0,1.0
2003-05-01,3.5,3.61,3.4,3.51,50100,2.7125,2.79775,2.635,2.72025,64645.1612903226,0.0,1.0
2003-05-02,3.5,3.6,3.4,3.4,32700,2.7125,2.79,2.635,2.635,42193.5483870968,0.0,1.0
2003-05-05,3.5,3.65,3.5,3.65,34800,2.7125,2.82875,2.7125,2.82875,44903.2258064516,0.0,1.0
2003-05-06,3.63,3.67,3.44,3.58,137800,2.81325,2.84425,2.666,2.7745,177806.451612903,0.0,1.0
2003-05-07,3.61,3.81,3.45,3.7,25500,2.79775,2.95275,2.67375,2.8675,32903.2258064516,0.0,1.0
2003-05-08,3.49,3.79,3.46,3.58,34100,2.70475,2.93725,2.6815,2.7745,44000,0.0,1.0
2003-05-09,3.75,3.79,3.45,3.45,12100,2.90625,2.93725,2.67375,2.67375,15612.9032258065,0.0,1.0
2003-05-12,3.74,3.79,3.6,3.66,39900,2.8985,2.93725,2.79,2.8365,51483.8709677419,0.0,1.0
2003-05-13,3.85,3.88,3.61,3.88,38900,2.98375,3.007,2.79775,3.007,50193.5483870968,0.0,1.0
2003-05-14,3.7,3.87,3.7,3.74,45900,2.8675,2.99925,2.8675,2.8985,59225.8064516129,0.0,1.0
2003-05-15,3.84,3.87,3.68,3.68,27600,2.976,2.99925,2.852,2.852,35612.9032258064,0.0,1.0
2003-05-16,3.74,3.88,3.66,3.8,110500,2.8985,3.007,2.8365,2.945,142580.64516129,0.0,1.0
2003-05-19,3.3,3.79,3.23,3.72,181800,2.5575,2.93725,2.50325,2.883,234580.64516129,0.0,1.0
2003-05-20,3.31,3.34,3.29,3.31,65800,2.56525,2.5885,2.54975,2.56525,84903.2258064516,0.0,1.0
2003-05-21,3.33,3.74,3.28,3.74,97200,2.58075,2.8985,2.542,2.8985,125419.35483871,0.0,1.0
2003-05-22,3.45,3.49,3.3,3.3,26300,2.67375,2.70475,2.5575,2.5575,33935.4838709677,0.0,1.0
2003-05-23,3.5,3.55,3.41,3.41,80000,2.7125,2.75125,2.64275,2.64275,103225.806451613,0.0,1.0
2003-05-27,3.66,3.75,3.5,3.58,127400,2.8365,2.90625,2.7125,2.7745,164387.096774194,0.0,1.0
2003-05-28,3.81,3.82,3.69,3.75,85000,2.95275,2.9605,2.85975,2.90625,109677.419354839,0.0,1.0
2003-05-29,3.98,3.98,3.8,3.82,124600,3.0845,3.0845,2.945,2.9605,160774.193548387,0.0,1.0
2003-05-30,3.72,4.0,3.65,3.99,138200,2.883,3.1,2.82875,3.09225,178322.580645161,0.0,1.0
2003-06-02,3.71,3.9,3.5,3.71,188700,2.87525,3.0225,2.7125,2.87525,243483.870967742,0.0,1.0
2003-06-03,3.69,3.75,3.6,3.7,135500,2.85975,2.90625,2.79,2.8675,174838.709677419,0.0,1.0
2003-06-04,3.92,3.96,3.65,3.77,329000,3.038,3.069,2.82875,2.92175,424516.129032258,0.0,1.0
2003-06-05,4.33,4.88,3.9,4.0,388500,3.35575,3.782,3.0225,3.1,501290.322580645,0.0,1.0
2003-06-06,4.37,4.5,4.25,4.45,274000,3.38675,3.4875,3.29375,3.44875,353548.387096774,0.0,1.0
2003-06-09,4.1,4.45,4.1,4.37,103000,3.1775,3.44875,3.1775,3.38675,132903.225806452,0.0,1.0
2003-06-10,4.11,4.25,4.05,4.17,84500,3.18525,3.29375,3.13875,3.23175,109032.258064516,0.0,1.0
2003-06-11,4.0,4.15,3.96,4.15,134200,3.1,3.21625,3.069,3.21625,173161.290322581,0.0,1.0
2003-06-12,3.91,4.2,3.86,3.96,192800,3.03025,3.255,2.9915,3.069,248774.193548387,0.0,1.0
2003-06-13,3.45,4.12,3.43,3.95,248700,2.67375,3.193,2.65825,3.06125,320903.225806452,0.0,1.0
2003-06-16,4.18,4.3,3.45,3.45,274700,3.2395,3.3325,2.67375,2.67375,354451.612903226,0.0,1.0
2003-06-17,3.99,4.23,3.95,4.18,101500,3.09225,3.27825,3.06125,3.2395,130967.741935484,0.0,1.0
2003-06-18,3.82,4.13,3.8,4.13,71600,2.9605,3.20075,2.945,3.20075,92387.0967741935,0.0,1.0
2003-06-19,3.81,3.87,3.79,3.82,85300,2.95275,2.99925,2.93725,2.9605,110064.516129032,0.0,1.0
2003-06-20,3.8,3.83,3.64,3.66,103000,2.945,2.96825,2.821,2.8365,132903.225806452,0.0,1.0
2003-06-23,3.81,3.95,3.7,3.85,279200,2.95275,3.06125,2.8675,2.98375,360258.064516129,0.0,1.0
2003-06-24,3.91,3.95,3.821,3.9,85800,3.03025,3.06125,2.961275,3.0225,110709.677419355,0.0,1.0
2003-06-25,3.92,4.14,3.79,3.9,101900,3.038,3.2085,2.93725,3.0225,131483.870967742,0.0,1.0
2003-06-26,3.82,3.99,3.8,3.99,81200,2.9605,3.09225,2.945,3.09225,104774.193548387,0.0,1.0
2003-06-27,3.8,3.94,3.8,3.8,70500,2.945,3.0535,2.945,2.945,90967.7419354839,0.0,1.0
2003-06-30,3.8,4.09,3.78,3.81,821600,2.945,3.16975,2.9295,2.95275,1060129.03225806,0.0,1.0
2003-07-01,3.92,3.94,3.81,3.89,70000,3.038,3.0535,2.95275,3.01475,90322.5806451613,0.0,1.0
2003-07-02,3.96,4.0,3.89,3.92,45600,3.069,3.1,3.01475,3.038,58838.7096774194,0.0,1.0
2003-07-03,4.14,4.14,3.96,3.96,63700,3.2085,3.2085,3.069,3.069,82193.5483870968,0.0,1.0
2003-07-07,4.54,4.57,4.04,4.15,234700,3.5185,3.54175,3.131,3.21625,302838.709677419,0.0,1.0
2003-07-08,4.47,4.59,4.31,4.541,235500,3.46425,3.55725,3.34025,3.519275,303870.967741935,0.0,1.0
2003-07-09,4.53,4.55,4.45,4.55,151900,3.51075,3.52625,3.44875,3.52625,196000,0.0,1.0
2003-07-10,4.55,4.58,4.5,4.53,35200,3.52625,3.5495,3.4875,3.51075,45419.3548387097,0.0,1.0
2003-07-11,4.59,4.6,4.52,4.59,42900,3.55725,3.565,3.503,3.55725,55354.8387096774,0.0,1.0
2003-07-14,4.25,4.6,3.96,4.6,98100,3.29375,3.565,3.069,3.565,126580.64516129,0.0,1.0
2003-07-15,4.15,4.34,4.15,4.26,55100,3.21625,3.3635,3.21625,3.3015,71096.7741935484,0.0,1.0
2003-07-16,4.15,4.24,4.1,4.2,18900,3.21625,3.286,3.1775,3.255,24387.0967741936,0.0,1.0
2003-07-17,4.11,4.2,4.01,4.149,36800,3.18525,3.255,3.10775,3.215475,47483.8709677419,0.0,1.0
2003-07-18,4.13,4.24,4.0,4.24,43300,3.20075,3.286,3.1,3.286,55870.9677419355,0.0,1.0
2003-07-21,4.16,4.24,4.05,4.19,27400,3.224,3.286,3.13875,3.24725,35354.8387096774,0.0,1.0
2003-07-22,4.15,4.18,4.07,4.1,28200,3.21625,3.2395,3.15425,3.1775,36387.0967741936,0.0,1.0
2003-07-23,4.44,4.45,4.14,4.15,42700,3.441,3.44875,3.2085,3.21625,55096.7741935484,0.0,1.0
2003-07-24,4.3,4.569,4.3,4.41,39700,3.3325,3.540975,3.3325,3.41775,51225.8064516129,0.0,1.0
2003-07-25,4.6,4.601,4.3,4.38,51000,3.565,3.565775,3.3325,3.3945,65806.4516129032,0.0,1.0
2003-07-28,4.5,4.85,4.45,4.63,136700,3.4875,3.75875,3.44875,3.58825,176387.096774194,0.0,1.0
2003-07-29,4.55,4.85,4.45,4.8,595900,3.52625,3.75875,3.44875,3.72,768903.225806452,0.0,1.0
2003-07-30,4.48,4.6,4.45,4.54,172100,3.472,3.565,3.44875,3.5185,222064.516129032,0.0,1.0
2003-07-31,4.49,4.6,4.4,4.56,107300,3.47975,3.565,3.41,3.534,138451.612903226,0.0,1.0
2003-08-01,4.46,4.55,4.35,4.55,41600,3.4565,3.52625,3.37125,3.52625,53677.4193548387,0.0,1.0
2003-08-04,4.49,4.5,4.44,4.47,22200,3.47975,3.4875,3.441,3.46425,28645.1612903226,0.0,1.0
2003-08-05,4.55,4.55,4.46,4.5,260300,3.52625,3.52625,3.4565,3.4875,335870.967741935,0.0,1.0
2003-08-06,4.5,4.59,4.5,4.59,174700,3.4875,3.55725,3.4875,3.55725,225419.35483871,0.0,1.0
2003-08-07,4.5,4.55,4.47,4.55,115000,3.4875,3.52625,3.46425,3.52625,148387.096774194,0.0,1.0
2003-08-08,4.57,4.69,4.5,4.5,145800,3.54175,3.63475,3.4875,3.4875,188129.032258065,0.0,1.0
2003-08-11,4.66,4.7,4.56,4.61,8400,3.6115,3.6425,3.534,3.57275,10838.7096774194,0.0,1.0
2003-08-12,5.18,5.38,4.65,4.65,295900,4.0145,4.1695,3.60375,3.60375,381806.451612903,0.0,1.0
2003-08-13,5.17,5.3,5.0,5.151,106800,4.00675,4.1075,3.875,3.992025,137806.451612903,0.0,1.0
2003-08-14,5.06,5.12,4.85,5.03,55000,3.9215,3.968,3.75875,3.89825,70967.7419354839,0.0,1.0
2003-08-15,5.11,5.38,4.86,5.06,51700,3.96025,4.1695,3.7665,3.9215,66709.6774193548,0.0,1.0
2003-08-18,5.1,5.2,4.98,5.2,104300,3.9525,4.03,3.8595,4.03,134580.64516129,0.0,1.0
2003-08-19,5.02,5.16,5.0,5.0,37100,3.8905,3.999,3.875,3.875,47870.9677419355,0.0,1.0
2003-08-20,5.23,5.23,4.87,5.0,51700,4.05325,4.05325,3.77425,3.875,66709.6774193548,0.0,1.0
2003-08-21,5.05,5.25,5.03,5.2,96400,3.91375,4.06875,3.89825,4.03,124387.096774194,0.0,1.0
2003-08-22,5.23,5.23,5.05,5.05,76300,4.05325,4.05325,3.91375,3.91375,98451.6129032258,0.0,1.0
2003-08-25,5.15,5.21,4.95,5.21,103900,3.99125,4.03775,3.83625,4.03775,134064.516129032,0.0,1.0
2003-08-26,5.15,5.15,5.02,5.11,51000,3.99125,3.99125,3.8905,3.96025,65806.4516129032,0.0,1.0
2003-08-27,5.24,5.25,5.1,5.16,85600,4.061,4.06875,3.9525,3.999,110451.612903226,0.0,1.0
2003-08-28,5.25,5.34,5.05,5.22,159300,4.06875,4.1385,3.91375,4.0455,205548.387096774,0.0,1.0
2003-08-29,5.351,5.44,5.25,5.35,36500,4.147025,4.216,4.06875,4.14625,47096.7741935484,0.0,1.0
2003-09-02,5.4,5.55,5.29,5.37,40700,4.185,4.30125,4.09975,4.16175,52516.1290322581,0.0,1.0
2003-09-03,6.0,6.12,5.35,5.35,872500,4.65,4.743,4.14625,4.14625,1125806.4516129,0.0,1.0
2003-09-04,6.18,6.22,5.9,6.0,471600,4.7895,4.8205,4.5725,4.65,608516.129032258,0.0,1.0
2003-09-05,6.14,6.35,6.04,6.2,184200,4.7585,4.92125,4.681,4.805,237677.419354839,0.0,1.0
2003-09-08,6.05,6.42,6.001,6.03,96600,4.68875,4.9755,4.650775,4.67325,124645.161290323,0.0,1.0
2003-09-09,6.05,6.3,6.05,6.05,50100,4.68875,4.8825,4.68875,4.68875,64645.1612903226,0.0,1.0
2003-09-10,5.91,6.06,5.85,6.06,94400,4.58025,4.6965,4.53375,4.6965,121806.451612903,0.0,1.0
2003-09-11,5.99,6.0,5.76,5.85,125500,4.64225,4.65,4.464,4.53375,161935.483870968,0.0,1.0
2003-09-12,5.98,5.98,5.85,5.85,23600,4.6345,4.6345,4.53375,4.53375,30451.6129032258,0.0,1.0
2003-09-15,6.0,6.03,5.93,5.95,353000,4.65,4.67325,4.59575,4.61125,455483.870967742,0.0,1.0
2003-09-16,6.35,6.44,6.0,6.0,353000,4.92125,4.991,4.65,4.65,455483.870967742,0.0,1.0
2003-09-17,6.68,6.7,6.37,6.4,518800,5.177,5.1925,4.93675,4.96,669419.35483871,0.0,1.0
2003-09-18,6.64,6.739,6.5,6.65,184100,5.146,5.222725,5.0375,5.15375,237548.387096774,0.0,1.0
2003-09-19,6.65,6.75,6.52,6.6,129300,5.15375,5.23125,5.053,5.115,166838.709677419,0.0,1.0
2003-09-22,6.889,6.93,6.5,6.66,317600,5.338975,5.37075,5.0375,5.1615,409806.451612903,0.0,1.0
2003-09-23,7.0,7.0,6.87,6.9,247500,5.425,5.425,5.32425,5.3475,319354.838709677,0.0,1.0
2003-09-24,6.95,7.05,6.95,7.0,739200,5.38625,5.46375,5.38625,5.425,953806.451612903,0.0,1.0
2003-09-25,8.13,8.5,7.61,8.38,2522800,6.30075,6.5875,5.89775,6.4945,3255225.80645161,0.0,1.0
2003-09-26,7.5,8.11,7.25,8.11,480500,5.8125,6.28525,5.61875,6.28525,620000,0.0,1.0
2003-09-29,7.36,7.6,7.12,7.6,146400,5.704,5.89,5.518,5.89,188903.225806452,0.0,1.0
2003-09-30,7.42,7.589,7.35,7.4,174500,5.7505,5.881475,5.69625,5.735,225161.290322581,0.0,1.0
2003-10-01,7.499,7.55,7.41,7.49,82800,5.811725,5.85125,5.74275,5.80475,106838.709677419,0.0,1.0
2003-10-02,7.5,7.5,7.36,7.5,254000,5.8125,5.8125,5.704,5.8125,327741.935483871,0.0,1.0
2003-10-03,7.65,7.91,7.4,7.6,134400,5.92875,6.13025,5.735,5.89,173419.35483871,0.0,1.0
2003-10-06,8.25,8.25,7.588,7.85,323400,6.39375,6.39375,5.8807,6.08375,417290.322580645,0.0,1.0
2003-10-07,8.19,8.51,8.15,8.26,413500,6.34725,6.59525,6.31625,6.4015,533548.387096774,0.0,1.0
2003-10-08,8.4,8.73,8.19,8.19,452200,6.51,6.76575,6.34725,6.34725,583483.870967742,0.0,1.0
2003-10-09,8.5,8.84,8.44,8.83,186900,6.5875,6.851,6.541,6.84325,241161.290322581,0.0,1.0
2003-10-10,8.4,8.55,8.32,8.5,119800,6.51,6.62625,6.448,6.5875,154580.64516129,0.0,1.0
2003-10-13,8.05,8.49,7.96,8.47,204400,6.23875,6.57975,6.169,6.56425,263741.935483871,0.0,1.0
2003-10-14,7.86,8.04,7.55,8.0,151000,6.0915,6.231,5.85125,6.2,194838.709677419,0.0,1.0
2003-10-15,8.1,8.13,7.7,7.85,68400,6.2775,6.30075,5.9675,6.08375,88258.064516129,0.0,1.0
2003-10-16,8.25,8.39,8.09,8.15,158500,6.39375,6.50225,6.26975,6.31625,204516.129032258,0.0,1.0
2003-10-17,7.9,8.28,7.9,8.28,54600,6.1225,6.417,6.1225,6.417,70451.6129032258,0.0,1.0
2003-10-20,7.91,8.11,7.87,8.11,46500,6.13025,6.28525,6.09925,6.28525,60000,0.0,1.0
2003-10-21,7.97,8.08,7.9,8.08,40300,6.17675,6.262,6.1225,6.262,52000,0.0,1.0
2003-10-22,7.899,8.0,7.61,8.0,52800,6.121725,6.2,5.89775,6.2,68129.0322580645,0.0,1.0
2003-10-23,7.68,7.99,7.6,7.8,54000,5.952,6.19225,5.89,6.045,69677.4193548387,0.0,1.0
2003-10-24,7.711,7.85,7.6,7.65,67600,5.976025,6.08375,5.89,5.92875,87225.8064516129,0.0,1.0
2003-10-27,6.951,7.75,6.57,7.74,294400,5.387025,6.00625,5.09175,5.9985,379870.967741935,0.0,1.0
2003-10-28,7.8,7.8,6.96,7.01,312700,6.045,6.045,5.394,5.43275,403483.870967742,0.0,1.0
2003-10-29,7.65,8.129,7.43,7.884,665600,5.92875,6.299975,5.75825,6.1101,858838.709677419,0.0,1.0
2003-10-30,7.569,7.8,7.42,7.66,499500,5.865975,6.045,5.7505,5.9365,644516.129032258,0.0,1.0
2003-10-31,7.47,7.61,7.4,7.608,53600,5.78925,5.89775,5.735,5.8962,69161.2903225806,0.0,1.0
2003-11-03,7.4,7.66,7.3,7.66,116400,5.735,5.9365,5.6575,5.9365,150193.548387097,0.0,1.0
2003-11-04,7.3,7.45,7.0,7.45,330100,5.6575,5.77375,5.425,5.77375,425935.483870968,0.0,1.0
2003-11-05,7.23,7.85,7.05,7.2,173000,5.60325,6.08375,5.46375,5.58,223225.806451613,0.0,1.0
2003-11-06,7.3,7.4,7.15,7.17,117700,5.6575,5.735,5.54125,5.55675,151870.967741935,0.0,1.0
2003-11-07,7.499,7.6,7.2,7.21,78800,5.811725,5.89,5.58,5.58775,101677.419354839,0.0,1.0
2003-11-10,7.27,7.5,7.27,7.5,55500,5.63425,5.8125,5.63425,5.8125,71612.9032258065,0.0,1.0
2003-11-11,6.95,7.1,6.83,7.05,129900,5.38625,5.5025,5.29325,5.46375,167612.903225806,0.0,1.0
2003-11-12,6.871,6.95,6.8,6.9,97600,5.325025,5.38625,5.27,5.3475,125935.483870968,0.0,1.0
2003-11-13,7.35,7.37,6.87,6.87,46600,5.69625,5.71175,5.32425,5.32425,60129.0322580645,0.0,1.0
2003-11-14,7.75,7.95,7.3,7.3,305600,6.00625,6.16125,5.6575,5.6575,394322.580645161,0.0,1.0
2003-11-17,7.99,8.0,7.75,7.8,128900,6.19225,6.2,6.00625,6.045,166322.580645161,0.0,1.0
2003-11-18,7.93,8.0,7.8,8.0,71300,6.14575,6.2,6.045,6.2,92000,0.0,1.0
2003-11-19,7.86,8.22,7.8,7.8,122700,6.0915,6.3705,6.045,6.045,158322.580645161,0.0,1.0
2003-11-20,7.91,7.99,7.7,7.97,79700,6.13025,6.19225,5.9675,6.17675,102838.709677419,0.0,1.0
2003-11-21,7.08,8.0,7.02,8.0,347900,5.487,6.2,5.4405,6.2,448903.225806452,0.0,1.0
2003-11-24,7.04,7.43,7.0,7.1,145300,5.456,5.75825,5.425,5.5025,187483.870967742,0.0,1.0
2003-11-25,7.28,7.34,7.05,7.06,79000,5.642,5.6885,5.46375,5.4715,101935.483870968,0.0,1.0
2003-11-26,7.349,7.41,7.27,7.37,84800,5.695475,5.74275,5.63425,5.71175,109419.35483871,0.0,1.0
2003-11-28,7.2,7.35,7.2,7.33,34800,5.58,5.69625,5.58,5.68075,44903.2258064516,0.0,1.0
2003-12-01,7.81,7.94,7.15,7.2,221100,6.05275,6.1535,5.54125,5.58,285290.322580645,0.0,1.0
2003-12-02,7.67,7.95,7.66,7.95,30000,5.94425,6.16125,5.9365,6.16125,38709.6774193548,0.0,1.0
2003-12-03,8.45,8.45,7.7,7.7,189500,6.54875,6.54875,5.9675,5.9675,244516.129032258,0.0,1.0
2003-12-04,7.83,8.59,7.42,8.53,304200,6.06825,6.65725,5.7505,6.61075,392516.129032258,0.0,1.0
2003-12-05,7.86,8.0,7.6,8.0,35300,6.0915,6.2,5.89,6.2,45548.3870967742,0.0,1.0
2003-12-08,8.001,8.09,7.6,7.85,31300,6.200775,6.26975,5.89,6.08375,40387.0967741935,0.0,1.0
2003-12-09,7.9,8.19,7.6,8.0,43300,6.1225,6.34725,5.89,6.2,55870.9677419355,0.0,1.0
2003-12-10,7.85,7.99,7.55,7.7,76100,6.08375,6.19225,5.85125,5.9675,98193.5483870968,0.0,1.0
2003-12-11,7.9,8.09,7.71,7.96,82900,6.1225,6.26975,5.97525,6.169,106967.741935484,0.0,1.0
2003-12-12,7.86,8.07,7.82,7.9,60900,6.0915,6.25425,6.0605,6.1225,78580.6451612903,0.0,1.0
2003-12-15,7.93,8.07,7.78,7.83,127200,6.14575,6.25425,6.0295,6.06825,164129.032258065,0.0,1.0
2003-12-16,7.74,8.1,7.7,7.97,67900,5.9985,6.2775,5.9675,6.17675,87612.9032258065,0.0,1.0
2003-12-17,8.09,8.1,7.7,7.7,80100,6.26975,6.2775,5.9675,5.9675,103354.838709677,0.0,1.0
2003-12-18,8.11,8.44,8.01,8.14,161700,6.28525,6.541,6.20775,6.3085,208645.161290323,0.0,1.0
2003-12-19,8.2,8.4,8.05,8.29,110500,6.355,6.51,6.23875,6.42475,142580.64516129,0.0,1.0
2003-12-22,8.4,8.4,8.1,8.2,48800,6.51,6.51,6.2775,6.355,62967.7419354839,0.0,1.0
2003-12-23,8.45,8.5,8.2,8.2,103200,6.54875,6.5875,6.355,6.355,133161.290322581,0.0,1.0
2003-12-24,8.53,8.53,8.28,8.28,22200,6.61075,6.61075,6.417,6.417,28645.1612903226,0.0,1.0
2003-12-26,8.8,8.85,8.46,8.55,50700,6.82,6.85875,6.5565,6.62625,65419.3548387097,0.0,1.0
2003-12-29,9.97,10.58,8.7,8.85,379400,7.72675,8.1995,6.7425,6.85875,489548.387096774,0.0,1.0
2003-12-30,9.17,10.589,9.16,10.49,428500,7.10675,8.206475,7.099,8.12975,552903.225806452,0.0,1.0
2003-12-31,8.9,9.11,8.88,9.01,208400,6.8975,7.06025,6.882,6.98275,268903.225806452,0.0,1.0
2004-01-02,8.82,9.04,8.58,8.91,95800,6.8355,7.006,6.6495,6.90525,123612.903225806,0.0,1.0
2004-01-05,8.56,9.02,8.39,9.02,308900,6.634,6.9905,6.50225,6.9905,398580.64516129,0.0,1.0
2004-01-06,9.46,9.6,8.37,8.37,196500,7.3315,7.44,6.48675,6.48675,253548.387096774,0.0,1.0
2004-01-07,9.61,9.63,9.0,9.3,113800,7.44775,7.46325,6.975,7.2075,146838.709677419,0.0,1.0
2004-01-08,9.55,9.7,9.29,9.7,60900,7.40125,7.5175,7.19975,7.5175,78580.6451612903,0.0,1.0
2004-01-09,8.95,9.37,8.8,9.37,210200,6.93625,7.26175,6.82,7.26175,271225.806451613,0.0,1.0
2004-01-12,9.15,9.47,8.81,8.81,60600,7.09125,7.33925,6.82775,6.82775,78193.5483870968,0.0,1.0
2004-01-13,9.166,9.468,9.01,9.27,160900,7.10365,7.3377,6.98275,7.18425,207612.903225806,0.0,1.0
2004-01-14,9.37,9.45,9.02,9.3,75100,7.26175,7.32375,6.9905,7.2075,96903.2258064516,0.0,1.0
2004-01-15,9.5,9.75,9.18,9.45,112100,7.3625,7.55625,7.1145,7.32375,144645.161290323,0.0,1.0
2004-01-16,9.58,9.75,9.29,9.35,91000,7.4245,7.55625,7.19975,7.24625,117419.35483871,0.0,1.0
2004-01-20,9.58,9.74,9.301,9.5,99500,7.4245,7.5485,7.208275,7.3625,128387.096774194,0.0,1.0
2004-01-21,9.85,10.1,9.37,9.37,197500,7.63375,7.8275,7.26175,7.26175,254838.709677419,0.0,1.0
2004-01-22,9.22,9.6,9.11,9.39,84400,7.1455,7.44,7.06025,7.27725,108903.225806452,0.0,1.0
2004-01-23,9.45,9.77,9.25,9.25,89200,7.32375,7.57175,7.16875,7.16875,115096.774193548,0.0,1.0
2004-01-26,9.36,9.5,8.84,9.4,180800,7.254,7.3625,6.851,7.285,233290.322580645,0.0,1.0
2004-01-27,9.308,9.62,9.16,9.56,85800,7.2137,7.4555,7.099,7.409,110709.677419355,0.0,1.0
2004-01-28,8.89,9.59,8.75,9.59,50600,6.88975,7.43225,6.78125,7.43225,65290.3225806452,0.0,1.0
2004-01-29,9.37,9.6,8.75,8.75,73400,7.26175,7.44,6.78125,6.78125,94709.6774193548,0.0,1.0
2004-01-30,9.01,9.5,8.99,9.21,31900,6.98275,7.3625,6.96725,7.13775,41161.2903225806,0.0,1.0
2004-02-02,9.67,9.67,9.0,9.55,91200,7.49425,7.49425,6.975,7.40125,117677.419354839,0.0,1.0
2004-02-03,9.5,9.69,9.47,9.6,46600,7.3625,7.50975,7.33925,7.44,60129.0322580645,0.0,1.0
2004-02-04,9.361,9.66,8.95,9.66,110000,7.254775,7.4865,6.93625,7.4865,141935.483870968,0.0,1.0
2004-02-05,9.05,9.37,8.98,9.37,61900,7.01375,7.26175,6.9595,7.26175,79870.9677419355,0.0,1.0
2004-02-06,9.18,9.25,9.05,9.05,41500,7.1145,7.16875,7.01375,7.01375,53548.3870967742,0.0,1.0
2004-02-09,9.34,9.4,9.11,9.3,68700,7.2385,7.285,7.06025,7.2075,88645.1612903226,0.0,1.0
2004-02-10,9.28,9.4,9.2,9.4,59400,7.192,7.285,7.13,7.285,76645.1612903226,0.0,1.0
2004-02-11,9.64,9.65,9.201,9.4,65100,7.471,7.47875,7.130775,7.285,84000,0.0,1.0
2004-02-12,9.37,9.66,9.35,9.66,126300,7.26175,7.4865,7.24625,7.4865,162967.741935484,0.0,1.0
2004-02-13,9.95,10.0,9.36,9.45,288200,7.71125,7.75,7.254,7.32375,371870.967741935,0.0,1.0
2004-02-17,10.7,11.1,10.15,10.35,1715000,8.2925,8.6025,7.86625,8.02125,2212903.22580645,0.0,1.0
2004-02-18,10.73,11.09,10.51,11.09,349700,8.31575,8.59475,8.14525,8.59475,451225.806451613,0.0,1.0
2004-02-19,9.78,10.75,9.5,10.75,603900,7.5795,8.33125,7.3625,8.33125,779225.806451613,0.0,1.0
2004-02-20,9.169,9.67,8.94,9.4,566900,7.105975,7.49425,6.9285,7.285,731483.870967742,0.0,1.0
2004-02-23,8.5,9.14,8.25,9.06,545400,6.5875,7.0835,6.39375,7.0215,703741.935483871,0.0,1.0
2004-02-24,8.22,8.702,7.9,8.22,280400,6.3705,6.74405,6.1225,6.3705,361806.451612903,0.0,1.0
2004-02-25,8.2,8.26,8.05,8.18,259700,6.355,6.4015,6.23875,6.3395,335096.774193548,0.0,1.0
2004-02-26,8.47,8.52,8.01,8.15,226000,6.56425,6.603,6.20775,6.31625,291612.903225806,0.0,1.0
2004-02-27,8.67,8.74,8.33,8.33,157700,6.71925,6.7735,6.45575,6.45575,203483.870967742,0.0,1.0
2004-03-01,8.88,8.93,8.51,8.51,155200,6.882,6.92075,6.59525,6.59525,200258.064516129,0.0,1.0
2004-03-02,8.99,9.25,8.6,8.93,247500,6.96725,7.16875,6.665,6.92075,319354.838709677,0.0,1.0
2004-03-03,8.82,9.5,8.58,9.32,165400,6.8355,7.3625,6.6495,7.223,213419.35483871,0.0,1.0
2004-03-04,9.254,9.3,8.61,8.91,107700,7.17185,7.2075,6.67275,6.90525,138967.741935484,0.0,1.0
2004-03-05,9.56,9.84,9.01,9.5,185000,7.409,7.626,6.98275,7.3625,238709.677419355,0.0,1.0
2004-03-08,9.6,9.82,9.52,9.75,181700,7.44,7.6105,7.378,7.55625,234451.612903226,0.0,1.0
2004-03-09,9.75,9.93,9.61,9.65,113000,7.55625,7.69575,7.44775,7.47875,145806.451612903,0.0,1.0
2004-03-10,9.44,9.94,9.4,9.75,125500,7.316,7.7035,7.285,7.55625,161935.483870968,0.0,1.0
2004-03-11,8.97,9.73,8.7,9.25,233800,6.95175,7.54075,6.7425,7.16875,301677.419354839,0.0,1.0
2004-03-12,9.22,9.39,8.81,8.86,56100,7.1455,7.27725,6.82775,6.8665,72387.0967741935,0.0,1.0
2004-03-15,9.01,9.47,8.9,9.44,59200,6.98275,7.33925,6.8975,7.316,76387.0967741935,0.0,1.0
2004-03-16,9.09,9.25,8.95,9.15,63400,7.04475,7.16875,6.93625,7.09125,81806.4516129032,0.0,1.0
2004-03-17,9.33,9.35,9.06,9.2,22900,7.23075,7.24625,7.0215,7.13,29548.3870967742,0.0,1.0
2004-03-18,9.2,9.6,9.14,9.5,64700,7.13,7.44,7.0835,7.3625,83483.8709677419,0.0,1.0
2004-03-19,9.13,9.255,9.0,9.255,38300,7.07575,7.172625,6.975,7.172625,49419.3548387097,0.0,1.0
2004-03-22,9.3,9.3,8.9,9.08,75300,7.2075,7.2075,6.8975,7.037,97161.2903225807,0.0,1.0
2004-03-23,8.6,9.26,8.55,9.25,95700,6.665,7.1765,6.62625,7.16875,123483.870967742,0.0,1.0
2004-03-24,8.27,8.87,7.92,8.61,141500,6.40925,6.87425,6.138,6.67275,182580.64516129,0.0,1.0
2004-03-25,7.99,8.36,7.88,8.33,264900,6.19225,6.479,6.107,6.45575,341806.451612903,0.0,1.0
2004-03-26,8.28,8.6,8.01,8.13,457500,6.417,6.665,6.20775,6.30075,590322.580645161,0.0,1.0
2004-03-29,7.93,8.55,7.76,8.55,339100,6.14575,6.62625,6.014,6.62625,437548.387096774,0.0,1.0
2004-03-30,8.531,8.56,7.82,7.82,180700,6.611525,6.634,6.0605,6.0605,233161.290322581,0.0,1.0
2004-03-31,9.27,9.37,8.21,8.35,187000,7.18425,7.26175,6.36275,6.47125,241290.322580645,0.0,1.0
2004-04-01,9.21,9.5,8.84,8.91,123000,7.13775,7.3625,6.851,6.90525,158709.677419355,0.0,1.0
2004-04-02,9.65,9.65,9.2,9.57,208900,7.47875,7.47875,7.13,7.41675,269548.387096774,0.0,1.0
2004-04-05,10.0,10.61,9.5,9.65,422700,7.75,8.22275,7.3625,7.47875,545419.35483871,0.0,1.0
2004-04-06,10.04,10.41,9.74,9.85,190500,7.781,8.06775,7.5485,7.63375,245806.451612903,0.0,1.0
2004-04-07,10.2,10.3,10.02,10.3,115800,7.905,7.98250000000001,7.7655,7.98250000000001,149419.35483871,0.0,1.0
2004-04-08,10.0,10.3,9.6,10.2,136700,7.75,7.98250000000001,7.44,7.905,176387.096774194,0.0,1.0
2004-04-12,9.7,10.25,9.69,10.2,149100,7.5175,7.94375,7.50975,7.905,192387.096774194,0.0,1.0
2004-04-13,9.17,9.869,9.11,9.78,121200,7.10675,7.648475,7.06025,7.5795,156387.096774194,0.0,1.0
2004-04-14,9.15,9.35,9.0,9.06,110400,7.09125,7.24625,6.975,7.0215,142451.612903226,0.0,1.0
2004-04-15,8.9,9.15,8.86,9.1,74600,6.8975,7.09125,6.8665,7.0525,96258.064516129,0.0,1.0
2004-04-16,8.8,8.86,8.45,8.68,202700,6.82,6.8665,6.54875,6.727,261548.387096774,0.0,1.0
2004-04-19,9.19,9.21,8.65,8.66,192100,7.12225,7.13775,6.70375,6.7115,247870.967741935,0.0,1.0
2004-04-20,9.1,9.33,9.0,9.2,394200,7.0525,7.23075,6.975,7.13,508645.161290323,0.0,1.0
2004-04-21,9.2,9.25,9.01,9.19,204700,7.13,7.16875,6.98275,7.12225,264129.032258064,0.0,1.0
2004-04-22,9.08,9.19,9.02,9.11,128900,7.037,7.12225,6.9905,7.06025,166322.580645161,0.0,1.0
2004-04-23,9.219,9.25,8.92,9.04,74700,7.144725,7.16875,6.913,7.006,96387.0967741935,0.0,1.0
2004-04-26,9.35,9.35,9.0,9.18,105900,7.24625,7.24625,6.975,7.1145,136645.161290323,0.0,1.0
2004-04-27,8.93,9.75,8.75,9.18,133200,6.92075,7.55625,6.78125,7.1145,171870.967741935,0.0,1.0
2004-04-28,8.77,8.99,8.77,8.99,86900,6.79675,6.96725,6.79675,6.96725,112129.032258065,0.0,1.0
2004-04-29,8.82,8.86,8.45,8.8,102700,6.8355,6.8665,6.54875,6.82,132516.129032258,0.0,1.0
2004-04-30,8.75,9.1,8.53,8.53,200600,6.78125,7.0525,6.61075,6.61075,258838.709677419,0.0,1.0
2004-05-03,8.75,8.899,8.56,8.63,158000,6.78125,6.896725,6.634,6.68825,203870.967741935,0.0,1.0
2004-05-04,8.691,8.75,8.601,8.65,88100,6.735525,6.78125,6.665775,6.70375,113677.419354839,0.0,1.0
2004-05-05,8.67,8.75,8.48,8.5,25400,6.71925,6.78125,6.572,6.5875,32774.1935483871,0.0,1.0
2004-05-06,8.55,8.71,8.1,8.71,133200,6.62625,6.75025,6.2775,6.75025,171870.967741936,0.0,1.0
2004-05-07,4.7,6.5,4.62,6.16,2938300,3.6425,5.0375,3.5805,4.774,3791354.83870968,0.0,1.0
2004-05-10,4.2,4.8,3.998,4.8,1095100,3.255,3.72,3.09845,3.72,1413032.25806452,0.0,1.0
2004-05-11,4.33,4.5,4.0,4.21,935000,3.35575,3.4875,3.1,3.26275,1206451.61290323,0.0,1.0
2004-05-12,4.43,4.45,4.18,4.34,297300,3.43325,3.44875,3.2395,3.3635,383612.903225806,0.0,1.0
2004-05-13,4.309,4.45,4.288,4.33,198300,3.339475,3.44875,3.3232,3.35575,255870.967741935,0.0,1.0
2004-05-14,4.42,4.42,4.27,4.42,244800,3.4255,3.4255,3.30925,3.4255,315870.967741935,0.0,1.0
2004-05-17,4.24,4.4,4.07,4.23,147800,3.286,3.41,3.15425,3.27825,190709.677419355,0.0,1.0
2004-05-18,4.3,4.33,4.15,4.15,247100,3.3325,3.35575,3.21625,3.21625,318838.709677419,0.0,1.0
2004-05-19,4.51,4.55,4.3,4.45,525000,3.49525,3.52625,3.3325,3.44875,677419.35483871,0.0,1.0
2004-05-20,4.59,4.72,4.41,4.51,675900,3.55725,3.658,3.41775,3.49525,872129.032258064,0.0,1.0
2004-05-21,4.55,4.74,4.48,4.48,866400,3.52625,3.6735,3.472,3.472,1117935.48387097,0.0,1.0
2004-05-24,4.7,4.74,4.55,4.59,553500,3.6425,3.6735,3.52625,3.55725,714193.548387097,0.0,1.0
2004-05-25,4.72,4.91,4.63,4.8,358100,3.658,3.80525,3.58825,3.72,462064.516129032,0.0,1.0
2004-05-26,4.77,4.85,4.7,4.82,304500,3.69675,3.75875,3.6425,3.7355,392903.225806452,0.0,1.0
2004-05-27,4.63,4.8,4.61,4.8,255800,3.58825,3.72,3.57275,3.72,330064.516129032,0.0,1.0
2004-05-28,4.7,4.87,4.5,4.5,276500,3.6425,3.77425,3.4875,3.4875,356774.193548387,0.0,1.0
2004-06-01,4.7,4.75,4.63,4.75,106400,3.6425,3.68125,3.58825,3.68125,137290.322580645,0.0,1.0
2004-06-02,4.6,4.75,4.6,4.65,126700,3.565,3.68125,3.565,3.60375,163483.870967742,0.0,1.0
2004-06-03,4.66,4.7,4.6,4.69,70800,3.6115,3.6425,3.565,3.63475,91354.8387096774,0.0,1.0
2004-06-04,4.63,4.8,4.6,4.65,75700,3.58825,3.72,3.565,3.60375,97677.4193548387,0.0,1.0
2004-06-07,4.7,4.75,4.63,4.7,175900,3.6425,3.68125,3.58825,3.6425,226967.741935484,0.0,1.0
2004-06-08,4.65,4.78,4.57,4.75,90200,3.60375,3.7045,3.54175,3.68125,116387.096774194,0.0,1.0
2004-06-09,4.47,4.64,4.351,4.56,155200,3.46425,3.596,3.372025,3.534,200258.064516129,0.0,1.0
2004-06-10,4.98,5.3,4.8,5.15,1513100,3.8595,4.1075,3.72,3.99125,1952387.09677419,0.0,1.0
2004-06-14,5.14,5.25,5.0,5.05,665900,3.9835,4.06875,3.875,3.91375,859225.806451613,0.0,1.0
2004-06-15,5.161,5.25,5.1,5.2,280000,3.999775,4.06875,3.9525,4.03,361290.322580645,0.0,1.0
2004-06-16,5.16,5.3,5.03,5.2,306700,3.999,4.1075,3.89825,4.03,395741.935483871,0.0,1.0
2004-06-17,5.23,5.26,5.0,5.02,171300,4.05325,4.0765,3.875,3.8905,221032.258064516,0.0,1.0
2004-06-18,5.28,5.3,5.14,5.14,99700,4.092,4.1075,3.9835,3.9835,128645.161290323,0.0,1.0
2004-06-21,5.32,5.37,5.2,5.35,120800,4.123,4.16175,4.03,4.14625,155870.967741935,0.0,1.0
2004-06-22,5.0,5.46,4.93,5.41,320600,3.875,4.2315,3.82075,4.19275,413677.419354839,0.0,1.0
2004-06-23,4.81,5.0,4.72,5.0,562200,3.72775,3.875,3.658,3.875,725419.35483871,0.0,1.0
2004-06-24,4.71,4.96,4.7,4.81,278300,3.65025,3.844,3.6425,3.72775,359096.774193548,0.0,1.0
2004-06-25,4.71,4.85,4.71,4.75,262800,3.65025,3.75875,3.65025,3.68125,339096.774193548,0.0,1.0
2004-06-28,4.43,4.86,4.43,4.86,288800,3.43325,3.7665,3.43325,3.7665,372645.161290323,0.0,1.0
2004-06-29,4.5,4.59,4.3,4.42,605900,3.4875,3.55725,3.3325,3.4255,781806.451612903,0.0,1.0
2004-06-30,4.48,4.53,4.42,4.5,131900,3.472,3.51075,3.4255,3.4875,170193.548387097,0.0,1.0
2004-07-01,4.43,4.5,4.43,4.46,111500,3.43325,3.4875,3.43325,3.4565,143870.967741935,0.0,1.0
2004-07-02,4.32,4.5,4.3,4.5,220100,3.348,3.4875,3.3325,3.4875,284000,0.0,1.0
2004-07-06,4.08,4.46,4.08,4.46,204500,3.162,3.4565,3.162,3.4565,263870.967741935,0.0,1.0
2004-07-07,4.1,4.3,4.05,4.06,446000,3.1775,3.3325,3.13875,3.1465,575483.870967742,0.0,1.0
2004-07-08,4.02,4.17,3.98,4.1,233400,3.1155,3.23175,3.0845,3.1775,301161.290322581,0.0,1.0
2004-07-09,3.9,4.1,3.9,4.0,183600,3.0225,3.1775,3.0225,3.1,236903.225806452,0.0,1.0
2004-07-12,4.07,4.1,3.94,4.0,137700,3.15425,3.1775,3.0535,3.1,177677.419354839,0.0,1.0
2004-07-13,3.77,4.1,3.72,4.1,267300,2.92175,3.1775,2.883,3.1775,344903.225806452,0.0,1.0
2004-07-14,3.77,3.896,3.73,3.86,261000,2.92175,3.0194,2.89075,2.9915,336774.193548387,0.0,1.0
2004-07-15,3.8,3.85,3.72,3.8,66000,2.945,2.98375,2.883,2.945,85161.2903225806,0.0,1.0
2004-07-16,3.72,3.8,3.72,3.8,75300,2.883,2.945,2.883,2.945,97161.2903225806,0.0,1.0
2004-07-19,3.78,4.1,3.59,3.7,129200,2.9295,3.1775,2.78225,2.8675,166709.677419355,0.0,1.0
2004-07-20,4.1,4.1,3.55,3.61,806500,3.1775,3.1775,2.75125,2.79775,1040645.16129032,0.0,1.0
2004-07-21,3.79,4.05,3.73,3.9,443500,2.93725,3.13875,2.89075,3.0225,572258.064516129,0.0,1.0
2004-07-22,3.64,3.94,3.55,3.93,192700,2.821,3.0535,2.75125,3.04575,248645.161290323,0.0,1.0
2004-07-23,3.55,3.799,3.54,3.77,98300,2.75125,2.944225,2.7435,2.92175,126838.709677419,0.0,1.0
2004-07-26,3.56,3.77,3.52,3.56,120600,2.759,2.92175,2.728,2.759,155612.903225806,0.0,1.0
2004-07-27,3.57,3.69,3.51,3.65,97700,2.76675,2.85975,2.72025,2.82875,126064.516129032,0.0,1.0
2004-07-28,3.54,3.7,3.52,3.7,127100,2.7435,2.8675,2.728,2.8675,164000,0.0,1.0
2004-07-29,3.7,3.76,3.51,3.76,181800,2.8675,2.914,2.72025,2.914,234580.64516129,0.0,1.0
2004-07-30,3.81,3.82,3.61,3.7,282600,2.95275,2.9605,2.79775,2.8675,364645.161290323,0.0,1.0
2004-08-02,3.78,3.9,3.67,3.84,207200,2.9295,3.0225,2.84425,2.976,267354.838709677,0.0,1.0
2004-08-03,3.81,3.87,3.78,3.8,104700,2.95275,2.99925,2.9295,2.945,135096.774193548,0.0,1.0
2004-08-04,4.01,4.068,3.74,3.86,271400,3.10775,3.1527,2.8985,2.9915,350193.548387097,0.0,1.0
2004-08-05,4.08,4.19,3.65,4.18,198100,3.162,3.24725,2.82875,3.2395,255612.903225806,0.0,1.0
2004-08-06,4.06,4.19,3.95,4.08,153700,3.1465,3.24725,3.06125,3.162,198322.580645161,0.0,1.0
2004-08-09,4.02,4.15,4.0,4.15,103600,3.1155,3.21625,3.1,3.21625,133677.419354839,0.0,1.0
2004-08-10,4.1,4.12,3.96,3.96,180300,3.1775,3.193,3.069,3.069,232645.161290323,0.0,1.0
2004-08-11,4.15,4.25,4.08,4.08,170400,3.21625,3.29375,3.162,3.162,219870.967741936,0.0,1.0
2004-08-12,4.18,4.25,4.15,4.23,99800,3.2395,3.29375,3.21625,3.27825,128774.193548387,0.0,1.0
2004-08-13,4.227,4.25,4.09,4.13,63300,3.275925,3.29375,3.16975,3.20075,81677.4193548387,0.0,1.0
2004-08-16,4.32,4.33,4.2,4.25,49300,3.348,3.35575,3.255,3.29375,63612.9032258065,0.0,1.0
2004-08-17,4.46,4.51,4.339,4.339,84000,3.4565,3.49525,3.362725,3.362725,108387.096774194,0.0,1.0
2004-08-18,4.822,4.9,4.4,4.52,106300,3.73705,3.7975,3.41,3.503,137161.290322581,0.0,1.0
2004-08-19,4.67,4.84,4.44,4.84,49400,3.61925,3.751,3.441,3.751,63741.935483871,0.0,1.0
2004-08-20,4.55,4.75,4.53,4.75,55100,3.52625,3.68125,3.51075,3.68125,71096.7741935484,0.0,1.0
2004-08-23,4.57,4.7,4.46,4.5,72800,3.54175,3.6425,3.4565,3.4875,93935.4838709678,0.0,1.0
2004-08-24,4.631,4.65,4.48,4.48,57300,3.589025,3.60375,3.472,3.472,73935.4838709678,0.0,1.0
2004-08-25,4.53,4.78,4.48,4.77,34600,3.51075,3.7045,3.472,3.69675,44645.1612903226,0.0,1.0
2004-08-26,4.66,4.69,4.48,4.5,107600,3.6115,3.63475,3.472,3.4875,138838.709677419,0.0,1.0
2004-08-27,4.88,4.96,4.5,4.5,124700,3.782,3.844,3.4875,3.4875,160903.225806452,0.0,1.0
2004-08-30,4.96,4.98,4.76,4.8,105500,3.844,3.8595,3.689,3.72,136129.032258065,0.0,1.0
2004-08-31,4.92,4.96,4.88,4.96,86300,3.813,3.844,3.782,3.844,111354.838709677,0.0,1.0
2004-09-01,4.78,4.86,4.66,4.72,58400,3.7045,3.7665,3.6115,3.658,75354.8387096774,0.0,1.0
2004-09-02,4.77,4.84,4.71,4.75,23200,3.69675,3.751,3.65025,3.68125,29935.4838709677,0.0,1.0
2004-09-03,4.85,4.95,4.74,4.75,29400,3.75875,3.83625,3.6735,3.68125,37935.4838709677,0.0,1.0
2004-09-07,4.78,4.9,4.73,4.86,75300,3.7045,3.7975,3.66575,3.7665,97161.2903225807,0.0,1.0
2004-09-08,4.71,4.85,4.66,4.66,39900,3.65025,3.75875,3.6115,3.6115,51483.8709677419,0.0,1.0
2004-09-09,4.411,4.7,4.38,4.66,90300,3.418525,3.6425,3.3945,3.6115,116516.129032258,0.0,1.0
2004-09-10,4.45,4.59,4.4,4.59,90400,3.44875,3.55725,3.41,3.55725,116645.161290323,0.0,1.0
2004-09-13,4.47,4.61,4.4,4.61,49300,3.46425,3.57275,3.41,3.57275,63612.9032258064,0.0,1.0
2004-09-14,4.41,4.48,4.37,4.37,59600,3.41775,3.472,3.38675,3.38675,76903.2258064516,0.0,1.0
2004-09-15,4.4,4.56,4.34,4.56,39000,3.41,3.534,3.3635,3.534,50322.5806451613,0.0,1.0
2004-09-16,4.3,4.45,4.3,4.34,116800,3.3325,3.44875,3.3325,3.3635,150709.677419355,0.0,1.0
2004-09-17,4.48,4.48,4.29,4.33,87300,3.472,3.472,3.32475,3.35575,112645.161290323,0.0,1.0
2004-09-20,4.48,4.53,4.42,4.53,25400,3.472,3.51075,3.4255,3.51075,32774.1935483871,0.0,1.0
2004-09-21,4.45,4.57,4.45,4.54,35300,3.44875,3.54175,3.44875,3.5185,45548.3870967742,0.0,1.0
2004-09-22,4.63,4.64,4.38,4.63,78000,3.58825,3.596,3.3945,3.58825,100645.161290323,0.0,1.0
2004-09-23,4.43,4.59,4.42,4.46,65500,3.43325,3.55725,3.4255,3.4565,84516.1290322581,0.0,1.0
2004-09-24,4.38,4.5,4.28,4.37,68100,3.3945,3.4875,3.317,3.38675,87870.9677419355,0.0,1.0
2004-09-27,4.46,4.47,4.4,4.4,79400,3.4565,3.46425,3.41,3.41,102451.612903226,0.0,1.0
2004-09-28,4.45,4.49,4.42,4.42,30800,3.44875,3.47975,3.4255,3.4255,39741.935483871,0.0,1.0
2004-09-29,4.4,4.45,4.28,4.33,27500,3.41,3.44875,3.317,3.35575,35483.8709677419,0.0,1.0
2004-09-30,4.35,4.46,4.25,4.4,45600,3.37125,3.4565,3.29375,3.41,58838.7096774194,0.0,1.0
2004-10-01,4.27,4.46,4.27,4.46,52600,3.30925,3.4565,3.30925,3.4565,67870.9677419355,0.0,1.0
2004-10-04,4.271,4.41,4.25,4.41,43500,3.310025,3.41775,3.29375,3.41775,56129.0322580645,0.0,1.0
2004-10-05,4.48,4.48,4.22,4.25,110600,3.472,3.472,3.2705,3.29375,142709.677419355,0.0,1.0
2004-10-06,4.5,4.5,4.41,4.5,64600,3.4875,3.4875,3.41775,3.4875,83354.8387096774,0.0,1.0
2004-10-07,4.44,4.46,4.24,4.27,61700,3.441,3.4565,3.286,3.30925,79612.9032258065,0.0,1.0
2004-10-08,4.57,4.61,4.2,4.2,142800,3.54175,3.57275,3.255,3.255,184258.064516129,0.0,1.0
2004-10-11,4.43,4.52,4.41,4.45,135400,3.43325,3.503,3.41775,3.44875,174709.677419355,0.0,1.0
2004-10-12,4.21,4.35,4.17,4.26,77600,3.26275,3.37125,3.23175,3.3015,100129.032258065,0.0,1.0
2004-10-13,4.0,4.21,3.94,4.21,144500,3.1,3.26275,3.0535,3.26275,186451.612903226,0.0,1.0
2004-10-14,4.0,4.08,4.0,4.0,38600,3.1,3.162,3.1,3.1,49806.4516129032,0.0,1.0
2004-10-15,3.7,4.03,3.65,4.03,178100,2.8675,3.12325,2.82875,3.12325,229806.451612903,0.0,1.0
2004-10-18,3.62,3.74,3.61,3.72,91100,2.8055,2.8985,2.79775,2.883,117548.387096774,0.0,1.0
2004-10-19,3.67,3.78,3.57,3.62,133800,2.84425,2.9295,2.76675,2.8055,172645.161290323,0.0,1.0
2004-10-20,3.7,3.79,3.66,3.67,141500,2.8675,2.93725,2.8365,2.84425,182580.64516129,0.0,1.0
2004-10-21,4.04,4.12,3.75,3.78,138300,3.131,3.193,2.90625,2.9295,178451.612903226,0.0,1.0
2004-10-22,4.14,4.25,4.05,4.13,115800,3.2085,3.29375,3.13875,3.20075,149419.35483871,0.0,1.0
2004-10-25,4.06,4.27,3.93,4.27,122100,3.1465,3.30925,3.04575,3.30925,157548.387096774,0.0,1.0
2004-10-26,3.91,4.24,3.9,3.92,83800,3.03025,3.286,3.0225,3.038,108129.032258065,0.0,1.0
2004-10-27,4.04,4.09,3.9,3.95,114800,3.131,3.16975,3.0225,3.06125,148129.032258065,0.0,1.0
2004-10-28,4.07,4.2,4.0,4.18,61000,3.15425,3.255,3.1,3.2395,78709.6774193548,0.0,1.0
2004-10-29,3.79,4.0,3.7,3.85,344200,2.93725,3.1,2.8675,2.98375,444129.032258064,0.0,1.0
2004-11-01,3.86,3.88,3.68,3.78,99800,2.9915,3.007,2.852,2.9295,128774.193548387,0.0,1.0
2004-11-02,3.95,4.03,3.84,3.98,102800,3.06125,3.12325,2.976,3.0845,132645.161290323,0.0,1.0
2004-11-03,4.209,4.25,3.95,3.95,208400,3.261975,3.29375,3.06125,3.06125,268903.225806452,0.0,1.0
2004-11-04,4.401,4.44,4.18,4.33,107600,3.410775,3.441,3.2395,3.35575,138838.709677419,0.0,1.0
2004-11-05,4.47,4.51,4.08,4.31,168800,3.46425,3.49525,3.162,3.34025,217806.451612903,0.0,1.0
2004-11-08,4.44,4.48,4.29,4.29,157300,3.441,3.472,3.32475,3.32475,202967.741935484,0.0,1.0
2004-11-09,4.32,4.44,4.29,4.35,51700,3.348,3.441,3.32475,3.37125,66709.6774193548,0.0,1.0
2004-11-10,4.37,4.4,4.34,4.37,21200,3.38675,3.41,3.3635,3.38675,27354.8387096774,0.0,1.0
2004-11-11,4.37,4.42,4.35,4.42,28600,3.38675,3.4255,3.37125,3.4255,36903.2258064516,0.0,1.0
2004-11-12,4.26,4.39,4.14,4.32,111400,3.3015,3.40225,3.2085,3.348,143741.935483871,0.0,1.0
2004-11-15,4.24,4.31,4.123,4.17,68400,3.286,3.34025,3.195325,3.23175,88258.064516129,0.0,1.0
2004-11-16,4.41,4.501,4.25,4.3,69900,3.41775,3.488275,3.29375,3.3325,90193.5483870968,0.0,1.0
2004-11-17,4.34,4.47,4.26,4.35,48200,3.3635,3.46425,3.3015,3.37125,62193.5483870968,0.0,1.0
2004-11-18,4.48,4.48,4.25,4.25,68500,3.472,3.472,3.29375,3.29375,88387.0967741936,0.0,1.0
2004-11-19,4.44,4.5,4.32,4.35,48000,3.441,3.4875,3.348,3.37125,61935.4838709677,0.0,1.0
2004-11-22,4.34,4.55,4.32,4.55,54400,3.3635,3.52625,3.348,3.52625,70193.5483870968,0.0,1.0
2004-11-23,4.25,4.37,4.2,4.36,41400,3.29375,3.38675,3.255,3.379,53419.3548387097,0.0,1.0
2004-11-24,4.1,4.28,4.0,4.2,163400,3.1775,3.317,3.1,3.255,210838.709677419,0.0,1.0
2004-11-26,4.09,4.28,4.06,4.07,34200,3.16975,3.317,3.1465,3.15425,44129.0322580645,0.0,1.0
2004-11-29,4.04,4.15,4.0,4.07,203200,3.131,3.21625,3.1,3.15425,262193.548387097,0.0,1.0
2004-11-30,3.96,4.11,3.95,4.04,245700,3.069,3.18525,3.06125,3.131,317032.258064516,0.0,1.0
2004-12-01,3.9,4.05,3.88,4.05,234900,3.0225,3.13875,3.007,3.13875,303096.774193548,0.0,1.0
2004-12-02,3.98,4.08,3.8,3.82,126400,3.0845,3.162,2.945,2.9605,163096.774193548,0.0,1.0
2004-12-03,4.05,4.14,3.96,3.96,96400,3.13875,3.2085,3.069,3.069,124387.096774194,0.0,1.0
2004-12-06,4.1,4.15,4.08,4.1,83700,3.1775,3.21625,3.162,3.1775,108000,0.0,1.0
2004-12-07,4.06,4.21,4.027,4.18,55900,3.1465,3.26275,3.120925,3.2395,72129.0322580645,0.0,1.0
2004-12-08,4.12,4.22,4.06,4.08,124500,3.193,3.2705,3.1465,3.162,160645.161290323,0.0,1.0
2004-12-09,4.17,4.24,4.11,4.11,41800,3.23175,3.286,3.18525,3.18525,53935.4838709677,0.0,1.0
2004-12-10,4.251,4.26,4.07,4.07,64800,3.294525,3.3015,3.15425,3.15425,83612.9032258065,0.0,1.0
2004-12-13,4.53,4.58,4.279,4.29,326000,3.51075,3.5495,3.316225,3.32475,420645.161290323,0.0,1.0
2004-12-14,4.47,4.53,4.4,4.5,148600,3.46425,3.51075,3.41,3.4875,191741.935483871,0.0,1.0
2004-12-15,4.49,4.59,4.47,4.59,117200,3.47975,3.55725,3.46425,3.55725,151225.806451613,0.0,1.0
2004-12-16,4.49,4.52,4.49,4.5,81500,3.47975,3.503,3.47975,3.4875,105161.290322581,0.0,1.0
2004-12-17,4.5,4.5,4.4,4.43,68700,3.4875,3.4875,3.41,3.43325,88645.1612903226,0.0,1.0
2004-12-20,4.44,4.59,4.4,4.49,158000,3.441,3.55725,3.41,3.47975,203870.967741936,0.0,1.0
2004-12-21,4.35,4.56,4.35,4.36,57700,3.37125,3.534,3.37125,3.379,74451.6129032258,0.0,1.0
2004-12-22,4.36,4.45,4.35,4.35,46100,3.379,3.44875,3.37125,3.37125,59483.8709677419,0.0,1.0
2004-12-23,4.37,4.48,4.36,4.44,57200,3.38675,3.472,3.379,3.441,73806.4516129032,0.0,1.0
2004-12-27,4.32,4.4,4.3,4.35,68800,3.348,3.41,3.3325,3.37125,88774.1935483871,0.0,1.0
2004-12-28,4.57,4.57,4.287,4.32,89900,3.54175,3.54175,3.322425,3.348,116000,0.0,1.0
2004-12-29,4.55,4.67,4.49,4.67,48900,3.52625,3.61925,3.47975,3.61925,63096.7741935484,0.0,1.0
2004-12-30,4.51,4.67,4.46,4.63,58900,3.49525,3.61925,3.4565,3.58825,76000,0.0,1.0
2004-12-31,4.63,4.63,4.48,4.49,55200,3.58825,3.58825,3.472,3.47975,71225.8064516129,0.0,1.0
2005-01-03,4.5,4.7,4.37,4.68,231700,3.4875,3.6425,3.38675,3.627,298967.741935484,0.0,1.0
2005-01-04,4.37,4.59,4.36,4.36,65000,3.38675,3.55725,3.379,3.379,83870.9677419355,0.0,1.0
2005-01-05,4.41,4.59,4.36,4.4,29200,3.41775,3.55725,3.379,3.41,37677.4193548387,0.0,1.0
2005-01-06,4.36,4.46,4.33,4.46,24500,3.379,3.4565,3.35575,3.4565,31612.9032258065,0.0,1.0
2005-01-07,4.41,4.42,4.35,4.35,18500,3.41775,3.4255,3.37125,3.37125,23870.9677419355,0.0,1.0
2005-01-10,4.45,4.59,4.4,4.59,42700,3.44875,3.55725,3.41,3.55725,55096.7741935484,0.0,1.0
2005-01-11,4.451,4.53,4.44,4.52,32500,3.449525,3.51075,3.441,3.503,41935.4838709677,0.0,1.0
2005-01-12,4.34,4.49,4.33,4.43,102800,3.3635,3.47975,3.35575,3.43325,132645.161290323,0.0,1.0
2005-01-13,4.17,4.34,4.14,4.25,65600,3.23175,3.3635,3.2085,3.29375,84645.1612903226,0.0,1.0
2005-01-14,4.28,4.33,4.15,4.16,40600,3.317,3.35575,3.21625,3.224,52387.0967741935,0.0,1.0
2005-01-18,4.29,4.41,4.25,4.41,34000,3.32475,3.41775,3.29375,3.41775,43870.9677419355,0.0,1.0
2005-01-19,4.19,4.33,4.16,4.3,43600,3.24725,3.35575,3.224,3.3325,56258.064516129,0.0,1.0
2005-01-20,4.16,4.16,4.09,4.15,32400,3.224,3.224,3.16975,3.21625,41806.4516129032,0.0,1.0
2005-01-21,4.22,4.33,4.13,4.17,21800,3.2705,3.35575,3.20075,3.23175,28129.0322580645,0.0,1.0
2005-01-24,4.15,4.26,4.13,4.26,16600,3.21625,3.3015,3.20075,3.3015,21419.3548387097,0.0,1.0
2005-01-25,4.23,4.33,4.12,4.12,23400,3.27825,3.35575,3.193,3.193,30193.5483870968,0.0,1.0
2005-01-26,4.09,4.25,4.04,4.25,68500,3.16975,3.29375,3.131,3.29375,88387.0967741935,0.0,1.0
2005-01-27,4.13,4.22,4.07,4.21,13700,3.20075,3.2705,3.15425,3.26275,17677.4193548387,0.0,1.0
2005-01-28,4.21,4.35,4.1,4.1,80400,3.26275,3.37125,3.1775,3.1775,103741.935483871,0.0,1.0
2005-01-31,4.19,4.25,4.1,4.1,58100,3.24725,3.29375,3.1775,3.1775,74967.7419354839,0.0,1.0
2005-02-01,4.31,4.31,4.16,4.16,21200,3.34025,3.34025,3.224,3.224,27354.8387096774,0.0,1.0
2005-02-02,4.35,4.41,4.21,4.41,30400,3.37125,3.41775,3.26275,3.41775,39225.8064516129,0.0,1.0
2005-02-03,4.43,4.45,4.25,4.35,34500,3.43325,3.44875,3.29375,3.37125,44516.1290322581,0.0,1.0
2005-02-04,4.5,4.55,4.38,4.41,111300,3.4875,3.52625,3.3945,3.41775,143612.903225806,0.0,1.0
2005-02-07,4.55,4.6,4.47,4.6,114000,3.52625,3.565,3.46425,3.565,147096.774193548,0.0,1.0
2005-02-08,4.55,4.7,4.54,4.7,103400,3.52625,3.6425,3.5185,3.6425,133419.35483871,0.0,1.0
2005-02-09,4.5,4.69,4.41,4.69,77100,3.4875,3.63475,3.41775,3.63475,99483.8709677419,0.0,1.0
2005-02-10,4.54,4.69,4.54,4.67,63700,3.5185,3.63475,3.5185,3.61925,82193.5483870968,0.0,1.0
2005-02-11,4.65,4.77,4.57,4.72,189800,3.60375,3.69675,3.54175,3.658,244903.225806452,0.0,1.0
2005-02-14,4.77,4.79,4.66,4.749,88500,3.69675,3.71225,3.6115,3.680475,114193.548387097,0.0,1.0
2005-02-15,4.65,4.8,4.55,4.8,440800,3.60375,3.72,3.52625,3.72,568774.193548387,0.0,1.0
2005-02-16,4.6,4.84,4.6,4.65,156600,3.565,3.751,3.565,3.60375,202064.516129032,0.0,1.0
2005-02-17,4.63,4.74,4.6,4.6,90600,3.58825,3.6735,3.565,3.565,116903.225806452,0.0,1.0
2005-02-18,4.61,4.68,4.61,4.65,15300,3.57275,3.627,3.57275,3.60375,19741.935483871,0.0,1.0
2005-02-22,4.62,4.7,4.6,4.6,35000,3.5805,3.6425,3.565,3.565,45161.2903225807,0.0,1.0
2005-02-23,4.5,4.7,4.5,4.7,52800,3.4875,3.6425,3.4875,3.6425,68129.0322580645,0.0,1.0
2005-02-24,4.3,4.5,4.26,4.5,200000,3.3325,3.4875,3.3015,3.4875,258064.516129032,0.0,1.0
2005-02-25,4.22,4.32,4.15,4.3,601400,3.2705,3.348,3.21625,3.3325,776000,0.0,1.0
2005-02-28,4.08,4.299,4.02,4.16,129700,3.162,3.331725,3.1155,3.224,167354.838709677,0.0,1.0
2005-03-01,4.22,4.3,4.08,4.08,66400,3.2705,3.3325,3.162,3.162,85677.4193548387,0.0,1.0
2005-03-02,4.46,4.46,4.18,4.24,101200,3.4565,3.4565,3.2395,3.286,130580.64516129,0.0,1.0
2005-03-03,4.68,4.78,4.41,4.46,162300,3.627,3.7045,3.41775,3.4565,209419.35483871,0.0,1.0
2005-03-04,4.35,4.7,4.32,4.7,96500,3.37125,3.6425,3.348,3.6425,124516.129032258,0.0,1.0
2005-03-07,4.39,4.46,4.35,4.46,115000,3.40225,3.4565,3.37125,3.4565,148387.096774194,0.0,1.0
2005-03-08,4.43,4.57,4.38,4.43,162500,3.43325,3.54175,3.3945,3.43325,209677.419354839,0.0,1.0
2005-03-09,4.1,4.36,4.04,4.25,325600,3.1775,3.379,3.131,3.29375,420129.032258064,0.0,1.0
2005-03-10,4.08,4.11,4.07,4.07,133800,3.162,3.18525,3.15425,3.15425,172645.161290323,0.0,1.0
2005-03-11,4.08,4.1,4.06,4.06,86100,3.162,3.1775,3.1465,3.1465,111096.774193548,0.0,1.0
2005-03-14,3.9,4.04,3.81,4.02,194400,3.0225,3.131,2.95275,3.1155,250838.709677419,0.0,1.0
2005-03-15,3.95,3.98,3.9,3.93,33300,3.06125,3.0845,3.0225,3.04575,42967.7419354839,0.0,1.0
2005-03-16,3.94,4.0,3.92,3.95,37800,3.0535,3.1,3.038,3.06125,48774.1935483871,0.0,1.0
2005-03-17,3.96,4.03,3.9,3.94,88500,3.069,3.12325,3.0225,3.0535,114193.548387097,0.0,1.0
2005-03-18,4.14,4.14,3.95,3.96,122400,3.2085,3.2085,3.06125,3.069,157935.483870968,0.0,1.0
2005-03-21,4.1,4.15,4.02,4.02,68000,3.1775,3.21625,3.1155,3.1155,87741.935483871,0.0,1.0
2005-03-22,4.08,4.15,3.986,4.15,107200,3.162,3.21625,3.08915,3.21625,138322.580645161,0.0,1.0
2005-03-23,3.95,4.02,3.95,4.0,76100,3.06125,3.1155,3.06125,3.1,98193.5483870968,0.0,1.0
2005-03-24,3.99,4.02,3.92,3.98,54800,3.09225,3.1155,3.038,3.0845,70709.6774193548,0.0,1.0
2005-03-28,3.91,4.09,3.9,4.09,84400,3.03025,3.16975,3.0225,3.16975,108903.225806452,0.0,1.0
2005-03-29,3.86,4.0,3.86,4.0,70500,2.9915,3.1,2.9915,3.1,90967.7419354839,0.0,1.0
2005-03-30,3.81,3.91,3.81,3.83,28200,2.95275,3.03025,2.95275,2.96825,36387.0967741935,0.0,1.0
2005-03-31,3.89,3.92,3.79,3.85,72500,3.01475,3.038,2.93725,2.98375,93548.3870967742,0.0,1.0
2005-04-01,3.83,3.93,3.75,3.9,106000,2.96825,3.04575,2.90625,3.0225,136774.193548387,0.0,1.0
2005-04-04,3.77,3.85,3.75,3.8,112300,2.92175,2.98375,2.90625,2.945,144903.225806452,0.0,1.0
2005-04-05,3.81,3.82,3.731,3.75,48100,2.95275,2.9605,2.891525,2.90625,62064.5161290323,0.0,1.0
2005-04-06,3.75,3.85,3.7,3.83,412700,2.90625,2.98375,2.8675,2.96825,532516.129032258,0.0,1.0
2005-04-07,3.65,3.79,3.65,3.72,134600,2.82875,2.93725,2.82875,2.883,173677.419354839,0.0,1.0
2005-04-08,3.64,3.67,3.6,3.63,51800,2.821,2.84425,2.79,2.81325,66838.7096774193,0.0,1.0
2005-04-11,3.7,3.81,3.56,3.58,106500,2.8675,2.95275,2.759,2.7745,137419.35483871,0.0,1.0
2005-04-12,3.81,3.81,3.66,3.75,41500,2.95275,2.95275,2.8365,2.90625,53548.3870967742,0.0,1.0
2005-04-13,3.8,3.844,3.74,3.84,56400,2.945,2.9791,2.8985,2.976,72774.1935483871,0.0,1.0
2005-04-14,3.68,3.77,3.66,3.75,29800,2.852,2.92175,2.8365,2.90625,38451.6129032258,0.0,1.0
2005-04-15,3.69,3.7,3.62,3.62,45300,2.85975,2.8675,2.8055,2.8055,58451.6129032258,0.0,1.0
2005-04-18,3.55,3.7,3.55,3.7,72400,2.75125,2.8675,2.75125,2.8675,93419.3548387097,0.0,1.0
2005-04-19,3.65,3.66,3.55,3.55,31200,2.82875,2.8365,2.75125,2.75125,40258.064516129,0.0,1.0
2005-04-20,3.66,3.7,3.62,3.65,34400,2.8365,2.8675,2.8055,2.82875,44387.0967741935,0.0,1.0
2005-04-21,3.7,3.73,3.55,3.7,132200,2.8675,2.89075,2.75125,2.8675,170580.64516129,0.0,1.0
2005-04-22,3.72,3.85,3.68,3.69,182100,2.883,2.98375,2.852,2.85975,234967.741935484,0.0,1.0
2005-04-25,3.79,3.84,3.72,3.81,83000,2.93725,2.976,2.883,2.95275,107096.774193548,0.0,1.0
2005-04-26,3.8,3.85,3.78,3.79,55000,2.945,2.98375,2.9295,2.93725,70967.7419354839,0.0,1.0
2005-04-27,3.79,3.82,3.78,3.82,43700,2.93725,2.9605,2.9295,2.9605,56387.0967741935,0.0,1.0
2005-04-28,3.77,3.85,3.75,3.81,57500,2.92175,2.98375,2.90625,2.95275,74193.5483870968,0.0,1.0
2005-04-29,3.75,3.85,3.75,3.79,73900,2.90625,2.98375,2.90625,2.93725,95354.8387096774,0.0,1.0
2005-05-02,3.786,3.85,3.76,3.79,31200,2.93415,2.98375,2.914,2.93725,40258.064516129,0.0,1.0
2005-05-03,3.82,3.84,3.76,3.82,42800,2.9605,2.976,2.914,2.9605,55225.8064516129,0.0,1.0
2005-05-04,3.81,3.84,3.79,3.81,16600,2.95275,2.976,2.93725,2.95275,21419.3548387097,0.0,1.0
2005-05-05,3.88,3.89,3.77,3.82,53000,3.007,3.01475,2.92175,2.9605,68387.0967741935,0.0,1.0
2005-05-06,3.52,3.85,3.15,3.85,344300,2.728,2.98375,2.44125,2.98375,444258.064516129,0.0,1.0
2005-05-09,3.5,3.59,3.44,3.5,54000,2.7125,2.78225,2.666,2.7125,69677.4193548387,0.0,1.0
2005-05-10,3.4,3.5,3.36,3.5,85200,2.635,2.7125,2.604,2.7125,109935.483870968,0.0,1.0
2005-05-11,3.45,3.54,3.32,3.4,103900,2.67375,2.7435,2.573,2.635,134064.516129032,0.0,1.0
2005-05-12,3.44,3.48,3.38,3.4,70400,2.666,2.697,2.6195,2.635,90838.7096774193,0.0,1.0
2005-05-13,3.38,3.43,3.34,3.43,32500,2.6195,2.65825,2.5885,2.65825,41935.4838709677,0.0,1.0
2005-05-16,3.15,3.35,3.141,3.3,110700,2.44125,2.59625,2.434275,2.5575,142838.709677419,0.0,1.0
2005-05-17,2.98,3.131,2.88,3.11,345800,2.3095,2.426525,2.232,2.41025,446193.548387097,0.0,1.0
2005-05-18,3.04,3.18,2.8,2.8,176400,2.356,2.4645,2.17,2.17,227612.903225806,0.0,1.0
2005-05-19,2.97,3.05,2.9,2.97,77900,2.30175,2.36375,2.2475,2.30175,100516.129032258,0.0,1.0
2005-05-20,3.05,3.05,2.94,2.94,365600,2.36375,2.36375,2.2785,2.2785,471741.935483871,0.0,1.0
2005-05-23,3.04,3.1,3.01,3.05,144400,2.356,2.4025,2.33275,2.36375,186322.580645161,0.0,1.0
2005-05-24,3.02,3.07,2.97,3.06,71000,2.3405,2.37925,2.30175,2.3715,91612.9032258065,0.0,1.0
2005-05-25,2.98,3.02,2.96,3.0,132400,2.3095,2.3405,2.294,2.325,170838.709677419,0.0,1.0
2005-05-26,3.0,3.02,2.97,2.99,81700,2.325,2.3405,2.30175,2.31725,105419.35483871,0.0,1.0
2005-05-27,3.01,3.05,2.98,2.98,125400,2.33275,2.36375,2.3095,2.3095,161806.451612903,0.0,1.0
2005-05-31,3.22,3.3,3.02,3.03,153200,2.4955,2.5575,2.3405,2.34825,197677.419354839,0.0,1.0
2005-06-01,3.3,3.31,3.19,3.27,109200,2.5575,2.56525,2.47225,2.53425,140903.225806452,0.0,1.0
2005-06-02,3.35,3.36,3.28,3.33,106100,2.59625,2.604,2.542,2.58075,136903.225806452,0.0,1.0
2005-06-03,3.3,3.34,3.23,3.27,48600,2.5575,2.5885,2.50325,2.53425,62709.6774193548,0.0,1.0
2005-06-06,3.42,3.48,3.25,3.25,58200,2.6505,2.697,2.51875,2.51875,75096.7741935484,0.0,1.0
2005-06-07,3.4,3.46,3.29,3.4,84100,2.635,2.6815,2.54975,2.635,108516.129032258,0.0,1.0
2005-06-08,3.45,3.46,3.33,3.33,31900,2.67375,2.6815,2.58075,2.58075,41161.2903225806,0.0,1.0
2005-06-09,3.46,3.49,3.42,3.42,48400,2.6815,2.70475,2.6505,2.6505,62451.6129032258,0.0,1.0
2005-06-10,3.43,3.482,3.4,3.46,46000,2.65825,2.69855,2.635,2.6815,59354.8387096774,0.0,1.0
2005-06-13,3.41,3.54,3.4,3.4,81300,2.64275,2.7435,2.635,2.635,104903.225806452,0.0,1.0
2005-06-14,3.36,3.45,3.36,3.425,39100,2.604,2.67375,2.604,2.654375,50451.6129032258,0.0,1.0
2005-06-15,3.209,3.36,3.16,3.35,72400,2.486975,2.604,2.449,2.59625,93419.3548387097,0.0,1.0
2005-06-16,3.25,3.33,3.15,3.15,36400,2.51875,2.58075,2.44125,2.44125,46967.7419354839,0.0,1.0
2005-06-17,3.28,3.3,3.2,3.2,47600,2.542,2.5575,2.48,2.48,61419.3548387097,0.0,1.0
2005-06-20,3.29,3.3399,3.2,3.21,36600,2.54975,2.5884225,2.48,2.48775,47225.8064516129,0.0,1.0
2005-06-21,3.27,3.35,3.27,3.34,30900,2.53425,2.59625,2.53425,2.5885,39870.9677419355,0.0,1.0
2005-06-22,3.34,3.35,3.26,3.34,33500,2.5885,2.59625,2.5265,2.5885,43225.8064516129,0.0,1.0
2005-06-23,3.3,3.36,3.28,3.34,17900,2.5575,2.604,2.542,2.5885,23096.7741935484,0.0,1.0
2005-06-24,3.22,3.28,3.15,3.26,125900,2.4955,2.542,2.44125,2.5265,162451.612903226,0.0,1.0
2005-06-27,3.19,3.25,3.07,3.13,100500,2.47225,2.51875,2.37925,2.42575,129677.419354839,0.0,1.0
2005-06-28,3.15,3.21,3.15,3.21,192000,2.44125,2.48775,2.44125,2.48775,247741.935483871,0.0,1.0
2005-06-29,3.08,3.14,3.08,3.12,68900,2.387,2.4335,2.387,2.418,88903.2258064516,0.0,1.0
2005-06-30,3.14,3.14,3.05,3.05,92700,2.4335,2.4335,2.36375,2.36375,119612.903225806,0.0,1.0
2005-07-01,3.18,3.18,3.09,3.09,29900,2.4645,2.4645,2.39475,2.39475,38580.6451612903,0.0,1.0
2005-07-05,3.18,3.2,3.12,3.2,149500,2.4645,2.48,2.418,2.48,192903.225806452,0.0,1.0
2005-07-06,3.15,3.22,3.15,3.22,39100,2.44125,2.4955,2.44125,2.4955,50451.6129032258,0.0,1.0
2005-07-07,3.19,3.2,3.16,3.19,34000,2.47225,2.48,2.449,2.47225,43870.9677419355,0.0,1.0
2005-07-08,3.23,3.24,3.2,3.2,98900,2.50325,2.511,2.48,2.48,127612.903225806,0.0,1.0
2005-07-11,3.26,3.28,3.22,3.23,87100,2.5265,2.542,2.4955,2.50325,112387.096774194,0.0,1.0
2005-07-12,3.28,3.33,3.26,3.26,54300,2.542,2.58075,2.5265,2.5265,70064.5161290323,0.0,1.0
2005-07-13,3.36,3.42,3.33,3.35,48600,2.604,2.6505,2.58075,2.59625,62709.6774193548,0.0,1.0
2005-07-14,3.44,3.46,3.39,3.4,73000,2.666,2.6815,2.62725,2.635,94193.5483870968,0.0,1.0
2005-07-15,3.4,3.45,3.39,3.45,108600,2.635,2.67375,2.62725,2.67375,140129.032258065,0.0,1.0
2005-07-18,3.35,3.45,3.32,3.4,73000,2.59625,2.67375,2.573,2.635,94193.5483870968,0.0,1.0
2005-07-19,3.33,3.42,3.31,3.42,58500,2.58075,2.6505,2.56525,2.6505,75483.8709677419,0.0,1.0
2005-07-20,3.33,3.34,3.25,3.29,54000,2.58075,2.5885,2.51875,2.54975,69677.4193548387,0.0,1.0
2005-07-21,3.29,3.33,3.28,3.29,38100,2.54975,2.58075,2.542,2.54975,49161.2903225806,0.0,1.0
2005-07-22,3.28,3.3,3.27,3.3,62600,2.542,2.5575,2.53425,2.5575,80774.1935483871,0.0,1.0
2005-07-25,3.27,3.29,3.25,3.28,15400,2.53425,2.54975,2.51875,2.542,19870.9677419355,0.0,1.0
2005-07-26,3.26,3.29,3.24,3.27,114400,2.5265,2.54975,2.511,2.53425,147612.903225806,0.0,1.0
2005-07-27,3.26,3.3,3.25,3.3,202400,2.5265,2.5575,2.51875,2.5575,261161.290322581,0.0,1.0
2005-07-28,3.19,3.25,2.92,3.2,457900,2.47225,2.51875,2.263,2.48,590838.709677419,0.0,1.0
2005-07-29,3.25,3.39,3.06,3.2,96400,2.51875,2.62725,2.3715,2.48,124387.096774194,0.0,1.0
2005-08-01,3.4301,3.49,3.35,3.35,86100,2.6583275,2.70475,2.59625,2.59625,111096.774193548,0.0,1.0
2005-08-02,3.42,3.5,3.41,3.46,137500,2.6505,2.7125,2.64275,2.6815,177419.35483871,0.0,1.0
2005-08-03,3.48,3.5,3.38,3.38,37100,2.697,2.7125,2.6195,2.6195,47870.9677419355,0.0,1.0
2005-08-04,3.46,3.58,3.45,3.5,39800,2.6815,2.7745,2.67375,2.7125,51354.8387096774,0.0,1.0
2005-08-05,3.45,3.46,3.36,3.46,66000,2.67375,2.6815,2.604,2.6815,85161.2903225806,0.0,1.0
2005-08-08,3.28,3.39,3.26,3.39,86600,2.542,2.62725,2.5265,2.62725,111741.935483871,0.0,1.0
2005-08-09,3.09,3.28,3.02,3.04,150800,2.39475,2.542,2.3405,2.356,194580.64516129,0.0,1.0
2005-08-10,3.14,3.14,3.05,3.08,34400,2.4335,2.4335,2.36375,2.387,44387.0967741935,0.0,1.0
2005-08-11,3.21,3.37,3.07,3.19,76600,2.48775,2.61175,2.37925,2.47225,98838.7096774193,0.0,1.0
2005-08-12,3.11,3.17,3.03,3.15,64800,2.41025,2.45675,2.34825,2.44125,83612.9032258065,0.0,1.0
2005-08-15,3.08,3.15,3.05,3.05,54400,2.387,2.44125,2.36375,2.36375,70193.5483870968,0.0,1.0
2005-08-16,3.1,3.1,3.064,3.08,27500,2.4025,2.4025,2.3746,2.387,35483.8709677419,0.0,1.0
2005-08-17,3.1,3.25,3.09,3.219,44900,2.4025,2.51875,2.39475,2.494725,57935.4838709677,0.0,1.0
2005-08-18,3.1,3.14,3.06,3.09,17500,2.4025,2.4335,2.3715,2.39475,22580.6451612903,0.0,1.0
2005-08-19,3.08,3.1,3.05,3.09,43700,2.387,2.4025,2.36375,2.39475,56387.0967741935,0.0,1.0
2005-08-22,3.08,3.13,3.05,3.13,38700,2.387,2.42575,2.36375,2.42575,49935.4838709677,0.0,1.0
2005-08-23,3.0,3.09,2.982,3.09,67500,2.325,2.39475,2.31105,2.39475,87096.7741935484,0.0,1.0
2005-08-24,2.98,3.03,2.98,2.99,23300,2.3095,2.34825,2.3095,2.31725,30064.5161290323,0.0,1.0
2005-08-25,2.9,2.99,2.85,2.95,110700,2.2475,2.31725,2.20875,2.28625,142838.709677419,0.0,1.0
2005-08-26,2.86,2.91,2.85,2.86,73000,2.2165,2.25525,2.20875,2.2165,94193.5483870968,0.0,1.0
2005-08-29,2.91,2.94,2.86,2.86,13700,2.25525,2.2785,2.2165,2.2165,17677.4193548387,0.0,1.0
2005-08-30,2.87,2.96,2.85,2.92,91600,2.22425,2.294,2.20875,2.263,118193.548387097,0.0,1.0
2005-08-31,2.91,2.96,2.88,2.9,75700,2.25525,2.294,2.232,2.2475,97677.4193548387,0.0,1.0
2005-09-01,2.96,2.98,2.92,2.93,47200,2.294,2.3095,2.263,2.27075,60903.2258064516,0.0,1.0
2005-09-02,2.99,3.0,2.901,2.901,40800,2.31725,2.325,2.248275,2.248275,52645.1612903226,0.0,1.0
2005-09-06,2.98,3.07,2.98,3.0,55900,2.3095,2.37925,2.3095,2.325,72129.0322580645,0.0,1.0
2005-09-07,2.97,3.06,2.97,3.04,25800,2.30175,2.3715,2.30175,2.356,33290.3225806452,0.0,1.0
2005-09-08,2.9,2.98,2.9,2.96,186100,2.2475,2.3095,2.2475,2.294,240129.032258065,0.0,1.0
2005-09-09,2.91,2.95,2.85,2.86,18700,2.25525,2.28625,2.20875,2.2165,24129.0322580645,0.0,1.0
2005-09-12,2.974,2.99,2.91,2.91,30000,2.30485,2.31725,2.25525,2.25525,38709.6774193548,0.0,1.0
2005-09-13,2.82,2.96,2.66,2.88,199400,2.1855,2.294,2.0615,2.232,257290.322580645,0.0,1.0
2005-09-14,2.83,2.86,2.76,2.83,69200,2.19325,2.2165,2.139,2.19325,89290.3225806452,0.0,1.0
2005-09-15,2.8,2.8,2.76,2.78,41900,2.17,2.17,2.139,2.1545,54064.5161290323,0.0,1.0
2005-09-16,2.79,2.85,2.78,2.85,75700,2.16225,2.20875,2.1545,2.20875,97677.4193548387,0.0,1.0
2005-09-19,2.77,2.79,2.76,2.79,43500,2.14675,2.16225,2.139,2.16225,56129.0322580645,0.0,1.0
2005-09-20,2.84,2.84,2.75,2.77,19500,2.201,2.201,2.13125,2.14675,25161.2903225806,0.0,1.0
2005-09-21,2.81,2.82,2.76,2.82,54200,2.17775,2.1855,2.139,2.1855,69935.4838709677,0.0,1.0
2005-09-22,2.91,2.94,2.771,2.771,346600,2.25525,2.2785,2.147525,2.147525,447225.806451613,0.0,1.0
2005-09-23,2.89,2.91,2.84,2.85,22500,2.23975,2.25525,2.201,2.20875,29032.2580645161,0.0,1.0
2005-09-26,2.9,2.93,2.81,2.85,21800,2.2475,2.27075,2.17775,2.20875,28129.0322580645,0.0,1.0
2005-09-27,2.96,2.96,2.82,2.86,63000,2.294,2.294,2.1855,2.2165,81290.3225806452,0.0,1.0
2005-09-28,3.0,3.1,2.92,2.92,64100,2.325,2.4025,2.263,2.263,82709.6774193548,0.0,1.0
2005-09-29,3.02,3.04,3.0,3.03,59000,2.3405,2.356,2.325,2.34825,76129.0322580645,0.0,1.0
2005-09-30,3.05,3.11,3.0,3.0,56900,2.36375,2.41025,2.325,2.325,73419.3548387097,0.0,1.0
2005-10-03,3.06,3.13,3.05,3.09,330800,2.3715,2.42575,2.36375,2.39475,426838.709677419,0.0,1.0
2005-10-04,3.08,3.08,3.04,3.06,130500,2.387,2.387,2.356,2.3715,168387.096774194,0.0,1.0
2005-10-05,3.06,3.1,3.01,3.01,280400,2.3715,2.4025,2.33275,2.33275,361806.451612903,0.0,1.0
2005-10-06,3.04,3.1,3.02,3.0545,481600,2.356,2.4025,2.3405,2.3672375,621419.35483871,0.0,1.0
2005-10-07,3.0401,3.15,3.0,3.0,141100,2.3560775,2.44125,2.325,2.325,182064.516129032,0.0,1.0
2005-10-10,3.05,3.05,3.03,3.04,81100,2.36375,2.36375,2.34825,2.356,104645.161290323,0.0,1.0
2005-10-11,3.04,3.1,3.01,3.05,53400,2.356,2.4025,2.33275,2.36375,68903.2258064516,0.0,1.0
2005-10-12,3.04,3.06,3.0,3.05,127800,2.356,2.3715,2.325,2.36375,164903.225806452,0.0,1.0
2005-10-13,3.0,3.05,3.0,3.04,52700,2.325,2.36375,2.325,2.356,68000,0.0,1.0
2005-10-14,3.08,3.08,3.02,3.03,93600,2.387,2.387,2.3405,2.34825,120774.193548387,0.0,1.0
2005-10-17,3.08,3.14,3.04,3.04,42900,2.387,2.4335,2.356,2.356,55354.8387096774,0.0,1.0
2005-10-18,3.04,3.0599,3.03,3.04,49800,2.356,2.3714225,2.34825,2.356,64258.064516129,0.0,1.0
2005-10-19,3.11,3.11,2.98,3.01,28800,2.41025,2.41025,2.3095,2.33275,37161.2903225806,0.0,1.0
2005-10-20,3.1,3.12,3.03,3.03,48800,2.4025,2.418,2.34825,2.34825,62967.7419354839,0.0,1.0
2005-10-21,3.17,3.23,3.04,3.04,38500,2.45675,2.50325,2.356,2.356,49677.4193548387,0.0,1.0
2005-10-24,3.16,3.2,3.08,3.13,32700,2.449,2.48,2.387,2.42575,42193.5483870968,0.0,1.0
2005-10-25,3.12,3.15,3.09,3.09,10200,2.418,2.44125,2.39475,2.39475,13161.2903225806,0.0,1.0
2005-10-26,3.17,3.2,3.14,3.16,33700,2.45675,2.48,2.4335,2.449,43483.8709677419,0.0,1.0
2005-10-27,3.17,3.2,3.1,3.2,22800,2.45675,2.48,2.4025,2.48,29419.3548387097,0.0,1.0
2005-10-28,3.17,3.2,3.15,3.17,61800,2.45675,2.48,2.44125,2.45675,79741.935483871,0.0,1.0
2005-10-31,3.21,3.25,3.14,3.17,39000,2.48775,2.51875,2.4335,2.45675,50322.5806451613,0.0,1.0
2005-11-01,3.17,3.19,3.12,3.14,114000,2.45675,2.47225,2.418,2.4335,147096.774193548,0.0,1.0
2005-11-02,3.24,3.31,3.22,3.22,117300,2.511,2.56525,2.4955,2.4955,151354.838709677,0.0,1.0
2005-11-03,3.2,3.24,3.16,3.17,33500,2.48,2.511,2.449,2.45675,43225.8064516129,0.0,1.0
2005-11-04,3.5,3.68,3.12,3.25,301500,2.7125,2.852,2.418,2.51875,389032.258064516,0.0,1.0
2005-11-07,3.5,3.52,3.46,3.47,44700,2.7125,2.728,2.6815,2.68925,57677.4193548387,0.0,1.0
2005-11-08,3.34,3.46,3.29,3.46,372700,2.5885,2.6815,2.54975,2.6815,480903.225806452,0.0,1.0
2005-11-09,3.53,3.55,3.35,3.37,55200,2.73575,2.75125,2.59625,2.61175,71225.8064516129,0.0,1.0
2005-11-10,3.55,3.584,3.5,3.55,24000,2.75125,2.7776,2.7125,2.75125,30967.7419354839,0.0,1.0
2005-11-11,3.41,3.5,3.31,3.5,103900,2.64275,2.7125,2.56525,2.7125,134064.516129032,0.0,1.0
2005-11-14,3.46,3.5,3.28,3.43,28300,2.6815,2.7125,2.542,2.65825,36516.1290322581,0.0,1.0
2005-11-15,3.38,3.48,3.3,3.33,30900,2.6195,2.697,2.5575,2.58075,39870.9677419355,0.0,1.0
2005-11-16,3.48,3.5,3.43,3.45,31700,2.697,2.7125,2.65825,2.67375,40903.2258064516,0.0,1.0
2005-11-17,3.41,3.47,3.3,3.41,48600,2.64275,2.68925,2.5575,2.64275,62709.6774193548,0.0,1.0
2005-11-18,3.41,3.48,3.34,3.45,143700,2.64275,2.697,2.5885,2.67375,185419.35483871,0.0,1.0
2005-11-21,3.46,3.5,3.4,3.41,182900,2.6815,2.7125,2.635,2.64275,236000,0.0,1.0
2005-11-22,3.48,3.49,3.44,3.46,75900,2.697,2.70475,2.666,2.6815,97935.4838709677,0.0,1.0
2005-11-23,3.53,3.55,3.44,3.55,36000,2.73575,2.75125,2.666,2.75125,46451.6129032258,0.0,1.0
2005-11-25,3.574,3.59,3.5,3.5,12700,2.76985,2.78225,2.7125,2.7125,16387.0967741935,0.0,1.0
2005-11-28,3.52,3.62,3.4,3.58,91600,2.728,2.8055,2.635,2.7745,118193.548387097,0.0,1.0
2005-11-29,3.66,3.7,3.38,3.38,209700,2.8365,2.8675,2.6195,2.6195,270580.64516129,0.0,1.0
2005-11-30,3.85,3.85,3.71,3.71,58800,2.98375,2.98375,2.87525,2.87525,75870.9677419355,0.0,1.0
2005-12-01,3.96,4.06,3.9,3.9,114000,3.069,3.1465,3.0225,3.0225,147096.774193548,0.0,1.0
2005-12-02,4.03,4.1,3.75,4.0,188200,3.12325,3.1775,2.90625,3.1,242838.709677419,0.0,1.0
2005-12-05,4.24,4.2599,3.95,4.08,178700,3.286,3.3014225,3.06125,3.162,230580.64516129,0.0,1.0
2005-12-06,4.514,4.52,4.25,4.3,170800,3.49835,3.503,3.29375,3.3325,220387.096774194,0.0,1.0
2005-12-07,4.37,4.568,4.25,4.55,81700,3.38675,3.5402,3.29375,3.52625,105419.35483871,0.0,1.0
2005-12-08,4.69,4.8,4.3,4.3,174700,3.63475,3.72,3.3325,3.3325,225419.35483871,0.0,1.0
2005-12-09,4.48,4.75,4.46,4.69,212200,3.472,3.68125,3.4565,3.63475,273806.451612903,0.0,1.0
2005-12-12,4.67,4.75,4.5,4.66,258300,3.61925,3.68125,3.4875,3.6115,333290.322580645,0.0,1.0
2005-12-13,4.69,4.79,4.58,4.75,121600,3.63475,3.71225,3.5495,3.68125,156903.225806452,0.0,1.0
2005-12-14,4.7,4.75,4.64,4.75,128000,3.6425,3.68125,3.596,3.68125,165161.290322581,0.0,1.0
2005-12-15,4.45,4.73,4.45,4.73,72600,3.44875,3.66575,3.44875,3.66575,93677.4193548387,0.0,1.0
2005-12-16,4.25,4.48,4.25,4.48,68100,3.29375,3.472,3.29375,3.472,87870.9677419355,0.0,1.0
2005-12-19,4.22,4.39,4.2,4.31,30800,3.2705,3.40225,3.255,3.34025,39741.935483871,0.0,1.0
2005-12-20,4.32,4.33,3.93,4.23,120500,3.348,3.35575,3.04575,3.27825,155483.870967742,0.0,1.0
2005-12-21,4.45,4.54,4.36,4.36,89000,3.44875,3.5185,3.379,3.379,114838.709677419,0.0,1.0
2005-12-22,4.55,4.5699,4.39,4.53,57500,3.52625,3.5416725,3.40225,3.51075,74193.5483870968,0.0,1.0
2005-12-23,4.42,4.59,4.38,4.55,45100,3.4255,3.55725,3.3945,3.52625,58193.5483870968,0.0,1.0
2005-12-27,4.44,4.56,4.44,4.5,33500,3.441,3.534,3.441,3.4875,43225.8064516129,0.0,1.0
2005-12-28,4.21,4.53,4.12,4.5,89000,3.26275,3.51075,3.193,3.4875,114838.709677419,0.0,1.0
2005-12-29,4.48,4.49,4.16,4.16,44300,3.472,3.47975,3.224,3.224,57161.2903225807,0.0,1.0
2005-12-30,4.45,4.48,4.22,4.39,78000,3.44875,3.472,3.2705,3.40225,100645.161290323,0.0,1.0
2006-01-03,4.73,4.75,4.41,4.41,132100,3.66575,3.68125,3.41775,3.41775,170451.612903226,0.0,1.0
2006-01-04,4.97,5.12,4.74,4.74,229100,3.85175,3.968,3.6735,3.6735,295612.903225806,0.0,1.0
2006-01-05,5.074,5.1,4.77,4.89,131900,3.93235,3.9525,3.69675,3.78975,170193.548387097,0.0,1.0
2006-01-06,5.27,5.29,5.06,5.1,90300,4.08425,4.09975,3.9215,3.9525,116516.129032258,0.0,1.0
2006-01-09,5.629,6.07,5.29,5.44,480500,4.362475,4.70425,4.09975,4.216,620000,0.0,1.0
2006-01-10,5.63,5.7,5.54,5.67,242100,4.36325,4.4175,4.2935,4.39425,312387.096774194,0.0,1.0
2006-01-11,5.45,5.69,5.36,5.69,147700,4.22375,4.40975,4.154,4.40975,190580.64516129,0.0,1.0
2006-01-12,5.24,5.4504,4.97,5.45,184600,4.061,4.22406,3.85175,4.22375,238193.548387097,0.0,1.0
2006-01-13,5.18,5.22,4.96,4.98,177100,4.0145,4.0455,3.844,3.8595,228516.129032258,0.0,1.0
2006-01-17,5.24,5.25,5.11,5.14,65500,4.061,4.06875,3.96025,3.9835,84516.1290322581,0.0,1.0
2006-01-18,5.27,5.29,4.981,5.25,57700,4.08425,4.09975,3.860275,4.06875,74451.6129032258,0.0,1.0
2006-01-19,4.95,5.24,4.86,5.24,170100,3.83625,4.061,3.7665,4.061,219483.870967742,0.0,1.0
2006-01-20,4.87,5.0,4.83,4.91,53900,3.77425,3.875,3.74325,3.80525,69548.3870967742,0.0,1.0
2006-01-23,4.8,4.9,4.6,4.82,142700,3.72,3.7975,3.565,3.7355,184129.032258065,0.0,1.0
2006-01-24,4.96,4.97,4.77,4.77,26700,3.844,3.85175,3.69675,3.69675,34451.6129032258,0.0,1.0
2006-01-25,5.0,5.02,4.9,4.92,77100,3.875,3.8905,3.7975,3.813,99483.8709677419,0.0,1.0
2006-01-26,4.97,5.03,4.93,4.97,49700,3.85175,3.89825,3.82075,3.85175,64129.0322580645,0.0,1.0
2006-01-27,4.93,5.0,4.83,4.95,66400,3.82075,3.875,3.74325,3.83625,85677.4193548387,0.0,1.0
2006-01-30,4.7,4.89,4.6,4.89,66200,3.6425,3.78975,3.565,3.78975,85419.3548387097,0.0,1.0
2006-01-31,4.78,4.81,4.59,4.6,84600,3.7045,3.72775,3.55725,3.565,109161.290322581,0.0,1.0
2006-02-01,4.894,4.894,4.71,4.81,33500,3.79285,3.79285,3.65025,3.72775,43225.8064516129,0.0,1.0
2006-02-02,4.82,4.91,4.682,4.85,97000,3.7355,3.80525,3.62855,3.75875,125161.290322581,0.0,1.0
2006-02-03,4.7,4.94,4.51,4.79,39800,3.6425,3.8285,3.49525,3.71225,51354.8387096774,0.0,1.0
2006-02-06,4.69,4.8,4.64,4.66,80400,3.63475,3.72,3.596,3.6115,103741.935483871,0.0,1.0
2006-02-07,4.62,4.7,4.56,4.7,67700,3.5805,3.6425,3.534,3.6425,87354.8387096774,0.0,1.0
2006-02-08,4.7,4.7,4.59,4.6,41200,3.6425,3.6425,3.55725,3.565,53161.2903225806,0.0,1.0
2006-02-09,4.65,4.7,4.57,4.68,73000,3.60375,3.6425,3.54175,3.627,94193.5483870968,0.0,1.0
2006-02-10,4.6,4.69,4.35,4.66,98000,3.565,3.63475,3.37125,3.6115,126451.612903226,0.0,1.0
2006-02-13,4.7,4.7,4.52,4.6,41400,3.6425,3.6425,3.503,3.565,53419.3548387097,0.0,1.0
2006-02-14,4.78,4.82,4.62,4.69,51400,3.7045,3.7355,3.5805,3.63475,66322.5806451613,0.0,1.0
2006-02-15,4.9,4.94,4.73,4.74,37100,3.7975,3.8285,3.66575,3.6735,47870.9677419355,0.0,1.0
2006-02-16,5.03,5.04,4.93,4.93,157200,3.89825,3.906,3.82075,3.82075,202838.709677419,0.0,1.0
2006-02-17,5.06,5.1,4.9,5.03,78200,3.9215,3.9525,3.7975,3.89825,100903.225806452,0.0,1.0
2006-02-21,5.0,5.1,4.92,5.03,59700,3.875,3.9525,3.813,3.89825,77032.2580645161,0.0,1.0
2006-02-22,4.94,5.05,4.89,5.05,23800,3.8285,3.91375,3.78975,3.91375,30709.6774193548,0.0,1.0
2006-02-23,5.0,5.0,4.81,4.82,44300,3.875,3.875,3.72775,3.7355,57161.2903225806,0.0,1.0
2006-02-24,4.99,5.07,4.87,5.0,37100,3.86725,3.92925,3.77425,3.875,47870.9677419355,0.0,1.0
2006-02-27,5.01,5.06,4.9,4.96,106500,3.88275,3.9215,3.7975,3.844,137419.35483871,0.0,1.0
2006-02-28,4.99,5.04,4.92,5.04,63400,3.86725,3.906,3.813,3.906,81806.4516129032,0.0,1.0
2006-03-01,5.02,5.22,4.77,4.85,105900,3.8905,4.0455,3.69675,3.75875,136645.161290323,0.0,1.0
2006-03-02,5.24,5.25,4.99,5.06,121800,4.061,4.06875,3.86725,3.9215,157161.290322581,0.0,1.0
2006-03-03,4.77,5.4,4.5,5.4,222900,3.69675,4.185,3.4875,4.185,287612.903225806,0.0,1.0
2006-03-06,4.6,4.85,4.57,4.85,158900,3.565,3.75875,3.54175,3.75875,205032.258064516,0.0,1.0
2006-03-07,4.55,4.58,4.37,4.55,55100,3.52625,3.5495,3.38675,3.52625,71096.7741935484,0.0,1.0
2006-03-08,4.624,4.63,4.33,4.57,138800,3.5836,3.58825,3.35575,3.54175,179096.774193548,0.0,1.0
2006-03-09,4.47,4.76,4.4,4.67,75000,3.46425,3.689,3.41,3.61925,96774.1935483871,0.0,1.0
2006-03-10,4.5,4.69,4.45,4.49,75500,3.4875,3.63475,3.44875,3.47975,97419.3548387097,0.0,1.0
2006-03-13,4.44,4.63,4.39,4.55,67500,3.441,3.58825,3.40225,3.52625,87096.7741935484,0.0,1.0
2006-03-14,4.48,4.51,4.39,4.39,37900,3.472,3.49525,3.40225,3.40225,48903.2258064516,0.0,1.0
2006-03-15,4.51,4.64,4.4,4.49,183000,3.49525,3.596,3.41,3.47975,236129.032258065,0.0,1.0
2006-03-16,4.59,4.59,4.39,4.49,152600,3.55725,3.55725,3.40225,3.47975,196903.225806452,0.0,1.0
2006-03-17,4.55,4.58,4.41,4.57,125000,3.52625,3.5495,3.41775,3.54175,161290.322580645,0.0,1.0
2006-03-20,4.45,4.5,4.45,4.5,42400,3.44875,3.4875,3.44875,3.4875,54709.6774193548,0.0,1.0
2006-03-21,4.27,4.5,4.24,4.45,80800,3.30925,3.4875,3.286,3.44875,104258.064516129,0.0,1.0
2006-03-22,4.12,4.22,3.91,4.22,207700,3.193,3.2705,3.03025,3.2705,268000,0.0,1.0
2006-03-23,4.09,4.2,4.09,4.14,89000,3.16975,3.255,3.16975,3.2085,114838.709677419,0.0,1.0
2006-03-24,4.23,4.23,3.88,4.08,87700,3.27825,3.27825,3.007,3.162,113161.290322581,0.0,1.0
2006-03-27,4.2,4.23,4.08,4.19,90000,3.255,3.27825,3.162,3.24725,116129.032258065,0.0,1.0
2006-03-28,4.33,4.43,4.15,4.15,78300,3.35575,3.43325,3.21625,3.21625,101032.258064516,0.0,1.0
2006-03-29,4.21,4.52,4.08,4.3,188600,3.26275,3.503,3.162,3.3325,243354.838709677,0.0,1.0
2006-03-30,4.21,4.21,4.0,4.17,170900,3.26275,3.26275,3.1,3.23175,220516.129032258,0.0,1.0
2006-03-31,4.39,4.39,4.12,4.18,121600,3.40225,3.40225,3.193,3.2395,156903.225806452,0.0,1.0
2006-04-03,4.1,4.4,4.07,4.36,258700,3.1775,3.41,3.15425,3.379,333806.451612903,0.0,1.0
2006-04-04,4.01,4.06,3.99,4.06,271900,3.10775,3.1465,3.09225,3.1465,350838.709677419,0.0,1.0
2006-04-05,4.04,4.09,4.0,4.0,153700,3.131,3.16975,3.1,3.1,198322.580645161,0.0,1.0
2006-04-06,4.15,4.17,4.04,4.04,70900,3.21625,3.23175,3.131,3.131,91483.870967742,0.0,1.0
2006-04-07,4.15,4.2,4.01,4.18,34000,3.21625,3.255,3.10775,3.2395,43870.9677419355,0.0,1.0
2006-04-10,4.2,4.27,4.15,4.15,50500,3.255,3.30925,3.21625,3.21625,65161.2903225807,0.0,1.0
2006-04-11,4.11,4.28,4.05,4.17,258900,3.18525,3.317,3.13875,3.23175,334064.516129032,0.0,1.0
2006-04-12,4.19,4.23,4.09,4.1,53800,3.24725,3.27825,3.16975,3.1775,69419.3548387097,0.0,1.0
2006-04-13,4.26,4.26,4.08,4.15,18700,3.3015,3.3015,3.162,3.21625,24129.0322580645,0.0,1.0
2006-04-17,4.3,4.31,4.05,4.22,77000,3.3325,3.34025,3.13875,3.2705,99354.8387096774,0.0,1.0
2006-04-18,4.19,4.48,4.17,4.24,89600,3.24725,3.472,3.23175,3.286,115612.903225806,0.0,1.0
2006-04-19,4.16,4.33,4.08,4.24,79900,3.224,3.35575,3.162,3.286,103096.774193548,0.0,1.0
2006-04-20,4.14,4.2,4.09,4.12,53200,3.2085,3.255,3.16975,3.193,68645.1612903226,0.0,1.0
2006-04-21,4.3,4.3,4.04,4.12,51300,3.3325,3.3325,3.131,3.193,66193.5483870968,0.0,1.0
2006-04-24,4.21,4.26,4.03,4.26,63100,3.26275,3.3015,3.12325,3.3015,81419.3548387097,0.0,1.0
2006-04-25,4.28,4.28,4.09,4.23,55200,3.317,3.317,3.16975,3.27825,71225.8064516129,0.0,1.0
2006-04-26,4.39,4.4,4.13,4.24,61500,3.40225,3.41,3.20075,3.286,79354.8387096774,0.0,1.0
2006-04-27,4.42,4.45,4.23,4.34,99100,3.4255,3.44875,3.27825,3.3635,127870.967741935,0.0,1.0
2006-04-28,4.44,4.44,4.3,4.37,79900,3.441,3.441,3.3325,3.38675,103096.774193548,0.0,1.0
2006-05-01,4.37,4.47,4.32,4.42,40700,3.38675,3.46425,3.348,3.4255,52516.1290322581,0.0,1.0
2006-05-02,4.23,4.39,4.16,4.3501,65000,3.27825,3.40225,3.224,3.3713275,83870.9677419355,0.0,1.0
2006-05-03,4.09,4.42,4.09,4.18,121300,3.16975,3.4255,3.16975,3.2395,156516.129032258,0.0,1.0
2006-05-04,4.14,4.34,4.02,4.14,34200,3.2085,3.3635,3.1155,3.2085,44129.0322580645,0.0,1.0
2006-05-05,4.6,4.63,4.2,4.2,116400,3.565,3.58825,3.255,3.255,150193.548387097,0.0,1.0
2006-05-08,4.5,4.6,4.35,4.56,62900,3.4875,3.565,3.37125,3.534,81161.2903225806,0.0,1.0
2006-05-09,4.4,4.47,4.25,4.47,38300,3.41,3.46425,3.29375,3.46425,49419.3548387097,0.0,1.0
2006-05-10,4.36,4.45,4.23,4.36,105600,3.379,3.44875,3.27825,3.379,136258.064516129,0.0,1.0
2006-05-11,4.24,4.35,4.08,4.35,47300,3.286,3.37125,3.162,3.37125,61032.2580645161,0.0,1.0
2006-05-12,4.28,4.28,4.05,4.1,58800,3.317,3.317,3.13875,3.1775,75870.9677419355,0.0,1.0
2006-05-15,4.1,4.35,4.05,4.28,41900,3.1775,3.37125,3.13875,3.317,54064.5161290323,0.0,1.0
2006-05-16,4.16,4.21,4.08,4.12,24000,3.224,3.26275,3.162,3.193,30967.7419354839,0.0,1.0
2006-05-17,4.15,4.2,4.09,4.1,22100,3.21625,3.255,3.16975,3.1775,28516.1290322581,0.0,1.0
2006-05-18,4.19,4.33,4.065,4.2,58000,3.24725,3.35575,3.150375,3.255,74838.7096774193,0.0,1.0
2006-05-19,4.53,4.53,4.15,4.18,194800,3.51075,3.51075,3.21625,3.2395,251354.838709677,0.0,1.0
2006-05-22,4.29,4.63,4.23,4.53,54700,3.32475,3.58825,3.27825,3.51075,70580.6451612903,0.0,1.0
2006-05-23,4.12,4.29,4.12,4.29,43500,3.193,3.32475,3.193,3.32475,56129.0322580645,0.0,1.0
2006-05-24,4.25,4.29,4.05,4.09,62100,3.29375,3.32475,3.13875,3.16975,80129.0322580645,0.0,1.0
2006-05-25,4.2,4.5,4.05,4.25,75500,3.255,3.4875,3.13875,3.29375,97419.3548387097,0.0,1.0
2006-05-26,4.28,4.33,4.23,4.24,21400,3.317,3.35575,3.27825,3.286,27612.9032258065,0.0,1.0
2006-05-30,4.15,4.28,4.1,4.25,73800,3.21625,3.317,3.1775,3.29375,95225.8064516129,0.0,1.0
2006-05-31,4.2,4.24,4.1,4.13,298700,3.255,3.286,3.1775,3.20075,385419.35483871,0.0,1.0
2006-06-01,4.21,4.3,4.15,4.18,61000,3.26275,3.3325,3.21625,3.2395,78709.6774193548,0.0,1.0
2006-06-02,4.15,4.18,4.0,4.16,68000,3.21625,3.2395,3.1,3.224,87741.935483871,0.0,1.0
2006-06-05,4.11,4.16,4.04,4.1,67500,3.18525,3.224,3.131,3.1775,87096.7741935484,0.0,1.0
2006-06-06,4.1,4.18,4.05,4.11,341800,3.1775,3.2395,3.13875,3.18525,441032.258064516,0.0,1.0
2006-06-07,4.12,4.15,4.05,4.09,261200,3.193,3.21625,3.13875,3.16975,337032.258064516,0.0,1.0
2006-06-08,4.2,4.27,3.64,4.15,149400,3.255,3.30925,2.821,3.21625,192774.193548387,0.0,1.0
2006-06-09,4.11,4.3,4.08,4.15,33600,3.18525,3.3325,3.162,3.21625,43354.8387096774,0.0,1.0
2006-06-12,4.15,4.16,4.05,4.15,41100,3.21625,3.224,3.13875,3.21625,53032.2580645161,0.0,1.0
2006-06-13,4.16,4.2,4.1,4.18,301100,3.224,3.255,3.1775,3.2395,388516.129032258,0.0,1.0
2006-06-14,4.12,4.19,3.49,4.1,101600,3.193,3.24725,2.70475,3.1775,131096.774193548,0.0,1.0
2006-06-15,4.12,4.17,3.9,3.9,49400,3.193,3.23175,3.0225,3.0225,63741.935483871,0.0,1.0
2006-06-16,4.09,4.18,4.06,4.1,52300,3.16975,3.2395,3.1465,3.1775,67483.8709677419,0.0,1.0
2006-06-19,4.1,4.16,3.88,3.88,212600,3.1775,3.224,3.007,3.007,274322.580645161,0.0,1.0
2006-06-20,4.09,4.16,4.09,4.13,111100,3.16975,3.224,3.16975,3.20075,143354.838709677,0.0,1.0
2006-06-21,4.16,4.21,4.05,4.05,156900,3.224,3.26275,3.13875,3.13875,202451.612903226,0.0,1.0
2006-06-22,4.15,4.17,4.14,4.15,249800,3.21625,3.23175,3.2085,3.21625,322322.580645161,0.0,1.0
2006-06-23,4.15,4.2,4.1,4.1,110900,3.21625,3.255,3.1775,3.1775,143096.774193548,0.0,1.0
2006-06-26,4.17,4.19,3.96,4.19,260200,3.23175,3.24725,3.069,3.24725,335741.935483871,0.0,1.0
2006-06-27,4.31,4.31,4.1,4.15,360200,3.34025,3.34025,3.1775,3.21625,464774.193548387,0.0,1.0
2006-06-28,4.33,4.33,4.22,4.3082,93600,3.35575,3.35575,3.2705,3.338855,120774.193548387,0.0,1.0
2006-06-29,4.44,4.45,4.28,4.33,66700,3.441,3.44875,3.317,3.35575,86064.5161290323,0.0,1.0
2006-06-30,4.45,4.5,4.36,4.49,113100,3.44875,3.4875,3.379,3.47975,145935.483870968,0.0,1.0
2006-07-03,4.3,4.43,4.22,4.43,299400,3.3325,3.43325,3.2705,3.43325,386322.580645161,0.0,1.0
2006-07-05,4.3,4.33,4.24,4.24,78400,3.3325,3.35575,3.286,3.286,101161.290322581,0.0,1.0
2006-07-06,4.4,4.49,4.15,4.35,78400,3.41,3.47975,3.21625,3.37125,101161.290322581,0.0,1.0
2006-07-07,4.24,4.4,4.21,4.21,23200,3.286,3.41,3.26275,3.26275,29935.4838709677,0.0,1.0
2006-07-10,4.27,4.2776,4.23,4.27,11700,3.30925,3.31514,3.27825,3.30925,15096.7741935484,0.0,1.0
2006-07-11,4.31,4.31,4.23,4.23,13300,3.34025,3.34025,3.27825,3.27825,17161.2903225806,0.0,1.0
2006-07-12,4.27,4.32,4.21,4.3,28000,3.30925,3.348,3.26275,3.3325,36129.0322580645,0.0,1.0
2006-07-13,4.26,4.27,4.21,4.25,122900,3.3015,3.30925,3.26275,3.29375,158580.64516129,0.0,1.0
2006-07-14,4.28,4.28,4.22,4.22,18700,3.317,3.317,3.2705,3.2705,24129.0322580645,0.0,1.0
2006-07-17,4.26,4.34,4.21,4.23,22900,3.3015,3.3635,3.26275,3.27825,29548.3870967742,0.0,1.0
2006-07-18,4.25,4.31,4.21,4.26,42400,3.29375,3.34025,3.26275,3.3015,54709.6774193548,0.0,1.0
2006-07-19,4.38,4.45,4.25,4.42,63700,3.3945,3.44875,3.29375,3.4255,82193.5483870968,0.0,1.0
2006-07-20,4.37,4.59,4.31,4.43,53200,3.38675,3.55725,3.34025,3.43325,68645.1612903226,0.0,1.0
2006-07-21,4.25,4.4,4.17,4.4,30800,3.29375,3.41,3.23175,3.41,39741.935483871,0.0,1.0
2006-07-24,4.25,4.54,4.24,4.24,48900,3.29375,3.5185,3.286,3.286,63096.7741935484,0.0,1.0
2006-07-25,4.42,4.55,4.25,4.48,122000,3.4255,3.52625,3.29375,3.472,157419.35483871,0.0,1.0
2006-07-26,4.42,4.52,4.41,4.45,93200,3.4255,3.503,3.41775,3.44875,120258.064516129,0.0,1.0
2006-07-27,4.35,4.49,4.27,4.47,31900,3.37125,3.47975,3.30925,3.46425,41161.2903225806,0.0,1.0
2006-07-28,4.31,4.34,4.2,4.27,79900,3.34025,3.3635,3.255,3.30925,103096.774193548,0.0,1.0
2006-07-31,4.5,4.55,4.23,4.28,184200,3.4875,3.52625,3.27825,3.317,237677.419354839,0.0,1.0
2006-08-01,4.35,4.5,4.29,4.45,35800,3.37125,3.4875,3.32475,3.44875,46193.5483870968,0.0,1.0
2006-08-02,4.38,4.5,4.33,4.36,38600,3.3945,3.4875,3.35575,3.379,49806.4516129032,0.0,1.0
2006-08-03,4.33,4.43,4.33,4.33,33800,3.35575,3.43325,3.35575,3.35575,43612.9032258064,0.0,1.0
2006-08-04,4.33,4.45,4.33,4.45,69700,3.35575,3.44875,3.35575,3.44875,89935.4838709677,0.0,1.0
2006-08-07,4.25,4.35,4.19,4.35,632500,3.29375,3.37125,3.24725,3.37125,816129.032258064,0.0,1.0
2006-08-08,4.25,4.35,4.25,4.29,51700,3.29375,3.37125,3.29375,3.32475,66709.6774193548,0.0,1.0
2006-08-09,4.28,4.35,4.27,4.3,28600,3.317,3.37125,3.30925,3.3325,36903.2258064516,0.0,1.0
2006-08-10,4.36,4.45,4.27,4.35,66200,3.379,3.44875,3.30925,3.37125,85419.3548387097,0.0,1.0
2006-08-11,4.32,4.39,4.29,4.35,42000,3.348,3.40225,3.32475,3.37125,54193.5483870968,0.0,1.0
2006-08-14,4.33,4.35,4.26,4.26,34500,3.35575,3.37125,3.3015,3.3015,44516.1290322581,0.0,1.0
2006-08-15,4.38,4.43,4.25,4.41,39700,3.3945,3.43325,3.29375,3.41775,51225.8064516129,0.0,1.0
2006-08-16,4.27,4.5,4.26,4.32,39500,3.30925,3.4875,3.3015,3.348,50967.7419354839,0.0,1.0
2006-08-17,4.17,4.32,3.93,4.24,53900,3.23175,3.348,3.04575,3.286,69548.3870967742,0.0,1.0
2006-08-18,4.2,4.21,4.08,4.14,19600,3.255,3.26275,3.162,3.2085,25290.3225806452,0.0,1.0
2006-08-21,4.29,4.3,4.21,4.21,20700,3.32475,3.3325,3.26275,3.26275,26709.6774193548,0.0,1.0
2006-08-22,4.26,4.33,4.23,4.32,43100,3.3015,3.35575,3.27825,3.348,55612.9032258064,0.0,1.0
2006-08-23,4.28,4.34,4.25,4.3,8500,3.317,3.3635,3.29375,3.3325,10967.7419354839,0.0,1.0
2006-08-24,4.31,4.34,4.25,4.29,33700,3.34025,3.3635,3.29375,3.32475,43483.8709677419,0.0,1.0
2006-08-25,4.27,4.32,4.25,4.26,6800,3.30925,3.348,3.29375,3.3015,8774.1935483871,0.0,1.0
2006-08-28,4.25,4.35,4.23,4.23,32700,3.29375,3.37125,3.27825,3.27825,42193.5483870968,0.0,1.0
2006-08-29,4.26,4.31,4.23,4.23,11400,3.3015,3.34025,3.27825,3.27825,14709.6774193548,0.0,1.0
2006-08-30,4.27,4.32,4.23,4.23,96000,3.30925,3.348,3.27825,3.27825,123870.967741935,0.0,1.0
2006-08-31,4.32,4.34,4.25,4.29,79700,3.348,3.3635,3.29375,3.32475,102838.709677419,0.0,1.0
2006-09-01,4.41,4.45,4.35,4.36,68500,3.41775,3.44875,3.37125,3.379,88387.0967741936,0.0,1.0
2006-09-05,4.54,4.54,4.33,4.45,52100,3.5185,3.5185,3.35575,3.44875,67225.8064516129,0.0,1.0
2006-09-06,4.59,4.59,4.33,4.49,57200,3.55725,3.55725,3.35575,3.47975,73806.4516129032,0.0,1.0
2006-09-07,4.46,4.56,4.35,4.56,25900,3.4565,3.534,3.37125,3.534,33419.3548387097,0.0,1.0
2006-09-08,4.59,4.61,4.57,4.57,25500,3.55725,3.57275,3.54175,3.54175,32903.2258064516,0.0,1.0
2006-09-11,4.59,4.65,4.37,4.55,40300,3.55725,3.60375,3.38675,3.52625,52000,0.0,1.0
2006-09-12,4.56,4.59,4.47,4.55,27400,3.534,3.55725,3.46425,3.52625,35354.8387096774,0.0,1.0
2006-09-13,4.53,4.59,4.33,4.53,49500,3.51075,3.55725,3.35575,3.51075,63870.9677419355,0.0,1.0
2006-09-14,4.58,4.59,4.31,4.49,64200,3.5495,3.55725,3.34025,3.47975,82838.7096774193,0.0,1.0
2006-09-15,4.5,4.56,4.38,4.38,78300,3.4875,3.534,3.3945,3.3945,101032.258064516,0.0,1.0
2006-09-18,4.62,4.62,4.46,4.46,52800,3.5805,3.5805,3.4565,3.4565,68129.0322580645,0.0,1.0
2006-09-19,4.6,4.6,4.5,4.59,23700,3.565,3.565,3.4875,3.55725,30580.6451612903,0.0,1.0
2006-09-20,4.62,4.62,4.52,4.55,40800,3.5805,3.5805,3.503,3.52625,52645.1612903226,0.0,1.0
2006-09-21,4.45,4.61,4.3,4.6,37100,3.44875,3.57275,3.3325,3.565,47870.9677419355,0.0,1.0
2006-09-22,4.37,4.5,4.33,4.45,45700,3.38675,3.4875,3.35575,3.44875,58967.7419354839,0.0,1.0
2006-09-25,4.27,4.3,4.25,4.25,68000,3.30925,3.3325,3.29375,3.29375,87741.935483871,0.0,1.0
2006-09-26,4.29,4.31,4.25,4.26,71800,3.32475,3.34025,3.29375,3.3015,92645.1612903226,0.0,1.0
2006-09-27,4.48,4.49,4.25,4.25,31100,3.472,3.47975,3.29375,3.29375,40129.0322580645,0.0,1.0
2006-09-28,4.41,4.5,4.33,4.48,86100,3.41775,3.4875,3.35575,3.472,111096.774193548,0.0,1.0
2006-09-29,4.5,4.51,4.36,4.38,56300,3.4875,3.49525,3.379,3.3945,72645.1612903226,0.0,1.0
2006-10-02,4.37,4.65,4.3,4.55,136100,3.38675,3.60375,3.3325,3.52625,175612.903225806,0.0,1.0
2006-10-03,4.28,4.44,4.27,4.33,113300,3.317,3.441,3.30925,3.35575,146193.548387097,0.0,1.0
2006-10-04,4.4,4.4,4.27,4.3,178000,3.41,3.41,3.30925,3.3325,229677.419354839,0.0,1.0
2006-10-05,4.5,4.5,4.31,4.37,47700,3.4875,3.4875,3.34025,3.38675,61548.3870967742,0.0,1.0
2006-10-06,4.51,4.55,4.3,4.53,119100,3.49525,3.52625,3.3325,3.51075,153677.419354839,0.0,1.0
2006-10-09,4.4,4.45,4.39,4.4,37900,3.41,3.44875,3.40225,3.41,48903.2258064516,0.0,1.0
2006-10-10,4.4,4.45,4.35,4.43,17000,3.41,3.44875,3.37125,3.43325,21935.4838709677,0.0,1.0
2006-10-11,4.52,4.57,4.42,4.42,42000,3.503,3.54175,3.4255,3.4255,54193.5483870968,0.0,1.0
2006-10-12,4.55,4.62,4.45,4.5,55500,3.52625,3.5805,3.44875,3.4875,71612.9032258065,0.0,1.0
2006-10-13,4.51,4.61,4.45,4.52,58000,3.49525,3.57275,3.44875,3.503,74838.7096774193,0.0,1.0
2006-10-16,4.55,4.67,4.49,4.54,37800,3.52625,3.61925,3.47975,3.5185,48774.1935483871,0.0,1.0
2006-10-17,4.52,4.57,4.4,4.57,41600,3.503,3.54175,3.41,3.54175,53677.4193548387,0.0,1.0
2006-10-18,4.56,4.6,4.48,4.5,22600,3.534,3.565,3.472,3.4875,29161.2903225806,0.0,1.0
2006-10-19,4.53,4.58,4.36,4.51,33800,3.51075,3.5495,3.379,3.49525,43612.9032258065,0.0,1.0
2006-10-20,4.5,4.55,4.36,4.5,30300,3.4875,3.52625,3.379,3.4875,39096.7741935484,0.0,1.0
2006-10-23,4.48,4.55,4.3,4.42,36200,3.472,3.52625,3.3325,3.4255,46709.6774193548,0.0,1.0
2006-10-24,4.53,4.53,4.39,4.48,29500,3.51075,3.51075,3.40225,3.472,38064.5161290323,0.0,1.0
2006-10-25,4.59,4.63,4.49,4.49,30800,3.55725,3.58825,3.47975,3.47975,39741.935483871,0.0,1.0
2006-10-26,4.75,4.75,4.47,4.47,93600,3.68125,3.68125,3.46425,3.46425,120774.193548387,0.0,1.0
2006-10-27,4.87,4.87,4.7,4.7,181700,3.77425,3.77425,3.6425,3.6425,234451.612903226,0.0,1.0
2006-10-30,4.92,4.93,4.75,4.88,105100,3.813,3.82075,3.68125,3.782,135612.903225806,0.0,1.0
2006-10-31,5.11,5.11,4.9,4.9,105700,3.96025,3.96025,3.7975,3.7975,136387.096774194,0.0,1.0
2006-11-01,5.1413,5.43,5.12,5.17,247400,3.9845075,4.20825,3.968,4.00675,319225.806451613,0.0,1.0
2006-11-02,4.89,5.03,4.33,5.03,150400,3.78975,3.89825,3.35575,3.89825,194064.516129032,0.0,1.0
2006-11-03,4.83,4.98,4.7,4.89,33700,3.74325,3.8595,3.6425,3.78975,43483.8709677419,0.0,1.0
2006-11-06,4.97,5.06,4.58,4.83,85400,3.85175,3.9215,3.5495,3.74325,110193.548387097,0.0,1.0
2006-11-07,5.05,5.1,4.81,4.99,45100,3.91375,3.9525,3.72775,3.86725,58193.5483870968,0.0,1.0
2006-11-08,5.1,5.1,4.85,5.0,34900,3.9525,3.9525,3.75875,3.875,45032.2580645161,0.0,1.0
2006-11-09,5.26,5.26,5.08,5.12,53000,4.0765,4.0765,3.937,3.968,68387.0967741935,0.0,1.0
2006-11-10,5.09,5.25,5.02,5.23,13000,3.94475,4.06875,3.8905,4.05325,16774.1935483871,0.0,1.0
2006-11-13,4.92,5.13,4.86,5.06,37700,3.813,3.97575,3.7665,3.9215,48645.1612903226,0.0,1.0
2006-11-14,4.8,4.93,4.61,4.88,67100,3.72,3.82075,3.57275,3.782,86580.6451612903,0.0,1.0
2006-11-15,4.74,4.83,4.65,4.83,49900,3.6735,3.74325,3.60375,3.74325,64387.0967741935,0.0,1.0
2006-11-16,4.71,4.81,4.67,4.8,18900,3.65025,3.72775,3.61925,3.72,24387.0967741935,0.0,1.0
2006-11-17,4.81,4.81,4.53,4.7,88300,3.72775,3.72775,3.51075,3.6425,113935.483870968,0.0,1.0
2006-11-20,4.83,4.87,4.7,4.78,32100,3.74325,3.77425,3.6425,3.7045,41419.3548387097,0.0,1.0
2006-11-21,4.65,4.9,4.6,4.88,42200,3.60375,3.7975,3.565,3.782,54451.6129032258,0.0,1.0
2006-11-22,4.65,4.69,4.56,4.65,23300,3.60375,3.63475,3.534,3.60375,30064.5161290323,0.0,1.0
2006-11-24,4.53,4.64,4.49,4.64,15500,3.51075,3.596,3.47975,3.596,20000,0.0,1.0
2006-11-27,4.41,4.55,4.36,4.55,154400,3.41775,3.52625,3.379,3.52625,199225.806451613,0.0,1.0
2006-11-28,4.33,4.48,4.27,4.43,27900,3.35575,3.472,3.30925,3.43325,36000,0.0,1.0
2006-11-29,4.45,4.48,4.2544,4.33,41900,3.44875,3.472,3.29716,3.35575,54064.5161290323,0.0,1.0
2006-11-30,4.59,4.59,4.3201,4.3201,66300,3.55725,3.55725,3.3480775,3.3480775,85548.3870967742,0.0,1.0
2006-12-01,4.75,4.85,4.53,4.56,67900,3.68125,3.75875,3.51075,3.534,87612.9032258065,0.0,1.0
2006-12-04,4.9,4.93,4.73,4.76,81300,3.7975,3.82075,3.66575,3.689,104903.225806452,0.0,1.0
2006-12-05,4.812,4.97,4.67,4.88,43300,3.7293,3.85175,3.61925,3.782,55870.9677419355,0.0,1.0
2006-12-06,4.87,4.99,4.81,4.81,24000,3.77425,3.86725,3.72775,3.72775,30967.7419354839,0.0,1.0
2006-12-07,4.8,4.9,4.66,4.84,38100,3.72,3.7975,3.6115,3.751,49161.2903225806,0.0,1.0
2006-12-08,4.92,4.95,4.71,4.93,28200,3.813,3.83625,3.65025,3.82075,36387.0967741935,0.0,1.0
2006-12-11,4.88,4.95,4.81,4.83,41800,3.782,3.83625,3.72775,3.74325,53935.4838709677,0.0,1.0
2006-12-12,4.89,5.0,4.8,5.0,44400,3.78975,3.875,3.72,3.875,57290.3225806452,0.0,1.0
2006-12-13,4.85,4.93,4.85,4.89,17600,3.75875,3.82075,3.75875,3.78975,22709.6774193548,0.0,1.0
2006-12-14,4.86,4.93,4.77,4.87,63900,3.7665,3.82075,3.69675,3.77425,82451.6129032258,0.0,1.0
2006-12-15,4.88,4.91,4.77,4.85,29900,3.782,3.80525,3.69675,3.75875,38580.6451612903,0.0,1.0
2006-12-18,4.69,4.92,4.63,4.86,61300,3.63475,3.813,3.58825,3.7665,79096.7741935484,0.0,1.0
2006-12-19,4.89,5.14,4.64,4.69,96000,3.78975,3.9835,3.596,3.63475,123870.967741935,0.0,1.0
2006-12-20,4.77,4.86,4.77,4.84,20900,3.69675,3.7665,3.69675,3.751,26967.7419354839,0.0,1.0
2006-12-21,4.84,4.93,4.78,4.78,128300,3.751,3.82075,3.7045,3.7045,165548.387096774,0.0,1.0
2006-12-22,4.86,4.92,4.78,4.85,12100,3.7665,3.813,3.7045,3.75875,15612.9032258065,0.0,1.0
2006-12-26,4.86,4.86,4.76,4.83,11000,3.7665,3.7665,3.689,3.74325,14193.5483870968,0.0,1.0
2006-12-27,4.98,5.01,4.78,4.83,302000,3.8595,3.88275,3.7045,3.74325,389677.419354839,0.0,1.0
2006-12-28,5.09,5.15,4.92,4.98,120800,3.94475,3.99125,3.813,3.8595,155870.967741935,0.0,1.0
2006-12-29,5.13,5.24,4.94,5.01,167300,3.97575,4.061,3.8285,3.88275,215870.967741935,0.0,1.0
2007-01-03,5.07,5.15,5.0,5.13,119500,3.92925,3.99125,3.875,3.97575,154193.548387097,0.0,1.0
2007-01-04,5.0,5.21,5.0,5.1,121300,3.875,4.03775,3.875,3.9525,156516.129032258,0.0,1.0
2007-01-05,4.88,5.1,4.8,5.0,63100,3.782,3.9525,3.72,3.875,81419.3548387097,0.0,1.0
2007-01-08,4.97,5.0,4.85,4.85,35000,3.85175,3.875,3.75875,3.75875,45161.2903225806,0.0,1.0
2007-01-09,4.89,5.0,4.87,4.94,169400,3.78975,3.875,3.77425,3.8285,218580.64516129,0.0,1.0
2007-01-10,5.2,5.2,4.9,4.9,79700,4.03,4.03,3.7975,3.7975,102838.709677419,0.0,1.0
2007-01-11,5.17,5.17,5.03,5.15,75700,4.00675,4.00675,3.89825,3.99125,97677.4193548387,0.0,1.0
2007-01-12,5.34,5.35,5.1388,5.14,123700,4.1385,4.14625,3.98257,3.9835,159612.903225806,0.0,1.0
2007-01-16,5.39,5.4976,5.2888,5.36,154700,4.17725,4.26064,4.09882,4.154,199612.903225806,0.0,1.0
2007-01-17,5.35,5.45,5.23,5.35,71300,4.14625,4.22375,4.05325,4.14625,92000,0.0,1.0
2007-01-18,5.32,5.4,5.22,5.33,60600,4.123,4.185,4.0455,4.13075,78193.5483870968,0.0,1.0
2007-01-19,5.29,5.31,5.18,5.24,44500,4.09975,4.11525,4.0145,4.061,57419.3548387097,0.0,1.0
2007-01-22,5.26,5.39,5.18,5.37,80700,4.0765,4.17725,4.0145,4.16175,104129.032258065,0.0,1.0
2007-01-23,5.26,5.29,5.12,5.29,106000,4.0765,4.09975,3.968,4.09975,136774.193548387,0.0,1.0
2007-01-24,5.26,5.3,5.22,5.22,33100,4.0765,4.1075,4.0455,4.0455,42709.6774193548,0.0,1.0
2007-01-25,5.31,5.31,5.26,5.28,39100,4.11525,4.11525,4.0765,4.092,50451.6129032258,0.0,1.0
2007-01-26,5.28,5.35,5.13,5.31,60000,4.092,4.14625,3.97575,4.11525,77419.3548387097,0.0,1.0
2007-01-29,5.33,5.36,5.17,5.17,120200,4.13075,4.154,4.00675,4.00675,155096.774193548,0.0,1.0
2007-01-30,5.33,5.35,5.203,5.29,42000,4.13075,4.14625,4.032325,4.09975,54193.5483870968,0.0,1.0
2007-01-31,5.3,5.35,5.24,5.34,64200,4.1075,4.14625,4.061,4.1385,82838.7096774193,0.0,1.0
2007-02-01,5.28,5.35,5.25,5.31,69500,4.092,4.14625,4.06875,4.11525,89677.4193548387,0.0,1.0
2007-02-02,5.35,5.35,5.27,5.27,99100,4.14625,4.14625,4.08425,4.08425,127870.967741935,0.0,1.0
2007-02-05,5.32,5.38,5.25,5.35,79500,4.123,4.1695,4.06875,4.14625,102580.64516129,0.0,1.0
2007-02-06,5.25,5.36,5.25,5.36,33200,4.06875,4.154,4.06875,4.154,42838.7096774194,0.0,1.0
2007-02-07,5.3,5.31,5.1582,5.22,35600,4.1075,4.11525,3.997605,4.0455,45935.4838709677,0.0,1.0
2007-02-08,5.29,5.3,5.24,5.24,29600,4.09975,4.1075,4.061,4.061,38193.5483870968,0.0,1.0
2007-02-09,5.39,5.39,5.25,5.26,27800,4.17725,4.17725,4.06875,4.0765,35870.9677419355,0.0,1.0
2007-02-12,5.33,5.35,5.22,5.35,29000,4.13075,4.14625,4.0455,4.14625,37419.3548387097,0.0,1.0
2007-02-13,5.35,5.35,5.29,5.29,51300,4.14625,4.14625,4.09975,4.09975,66193.5483870968,0.0,1.0
2007-02-14,5.43,5.44,5.25,5.32,59600,4.20825,4.216,4.06875,4.123,76903.2258064516,0.0,1.0
2007-02-15,5.38,5.41,5.27,5.41,37800,4.1695,4.19275,4.08425,4.19275,48774.1935483871,0.0,1.0
2007-02-16,5.37,5.38,5.27,5.34,31200,4.16175,4.1695,4.08425,4.1385,40258.064516129,0.0,1.0
2007-02-20,5.35,5.4,5.33,5.4,22900,4.14625,4.185,4.13075,4.185,29548.3870967742,0.0,1.0
2007-02-21,5.29,5.43,5.26,5.28,32500,4.09975,4.20825,4.0765,4.092,41935.4838709677,0.0,1.0
2007-02-22,5.07,5.33,5.0578,5.28,70100,3.92925,4.13075,3.919795,4.092,90451.6129032258,0.0,1.0
2007-02-23,5.17,5.21,4.97,5.1,99300,4.00675,4.03775,3.85175,3.9525,128129.032258065,0.0,1.0
2007-02-26,5.25,5.26,5.17,5.18,107800,4.06875,4.0765,4.00675,4.0145,139096.774193548,0.0,1.0
2007-02-27,5.2,5.27,5.12,5.12,85200,4.03,4.08425,3.968,3.968,109935.483870968,0.0,1.0
2007-02-28,5.07,5.28,5.0,5.13,190500,3.92925,4.092,3.875,3.97575,245806.451612903,0.0,1.0
2007-03-01,4.8,5.16,4.5,5.03,124600,3.72,3.999,3.4875,3.89825,160774.193548387,0.0,1.0
2007-03-02,5.08,5.3,4.94,5.3,170100,3.937,4.1075,3.8285,4.1075,219483.870967742,0.0,1.0
2007-03-05,5.01,5.19,4.97,5.13,87300,3.88275,4.02225,3.85175,3.97575,112645.161290323,0.0,1.0
2007-03-06,4.87,5.09,4.81,5.0,122200,3.77425,3.94475,3.72775,3.875,157677.419354839,0.0,1.0
2007-03-07,5.0,5.05,4.88,4.89,149000,3.875,3.91375,3.782,3.78975,192258.064516129,0.0,1.0
2007-03-08,4.92,5.1,4.92,5.1,48200,3.813,3.9525,3.813,3.9525,62193.5483870968,0.0,1.0
2007-03-09,5.03,5.05,4.91,4.92,263100,3.89825,3.91375,3.80525,3.813,339483.870967742,0.0,1.0
2007-03-12,4.95,5.07,4.78,5.0,84400,3.83625,3.92925,3.7045,3.875,108903.225806452,0.0,1.0
2007-03-13,4.92,5.0,4.85,4.9,56400,3.813,3.875,3.75875,3.7975,72774.1935483871,0.0,1.0
2007-03-14,4.93,5.03,4.85,4.96,82900,3.82075,3.89825,3.75875,3.844,106967.741935484,0.0,1.0
2007-03-15,4.96,5.08,4.83,4.83,115600,3.844,3.937,3.74325,3.74325,149161.290322581,0.0,1.0
2007-03-16,5.02,5.09,4.75,4.911,73900,3.8905,3.94475,3.68125,3.806025,95354.8387096774,0.0,1.0
2007-03-19,5.1,5.13,4.93,5.01,69500,3.9525,3.97575,3.82075,3.88275,89677.4193548387,0.0,1.0
2007-03-20,5.15,5.15,5.09,5.1,53400,3.99125,3.99125,3.94475,3.9525,68903.2258064516,0.0,1.0
2007-03-21,5.16,5.2,5.11,5.15,81300,3.999,4.03,3.96025,3.99125,104903.225806452,0.0,1.0
2007-03-22,5.01,5.2,4.95,5.12,127200,3.88275,4.03,3.83625,3.968,164129.032258065,0.0,1.0
2007-03-23,4.86,5.04,4.82,5.04,118000,3.7665,3.906,3.7355,3.906,152258.064516129,0.0,1.0
2007-03-26,4.77,5.01,4.75,5.01,120900,3.69675,3.88275,3.68125,3.88275,156000,0.0,1.0
2007-03-27,4.81,4.93,4.77,4.85,52200,3.72775,3.82075,3.69675,3.75875,67354.8387096774,0.0,1.0
2007-03-28,4.81,4.89,4.75,4.83,49900,3.72775,3.78975,3.68125,3.74325,64387.0967741935,0.0,1.0
2007-03-29,4.81,4.87,4.76,4.86,24500,3.72775,3.77425,3.689,3.7665,31612.9032258065,0.0,1.0
2007-03-30,4.82,4.87,4.77,4.85,95000,3.7355,3.77425,3.69675,3.75875,122580.64516129,0.0,1.0
2007-04-02,4.94,4.94,4.8,4.83,21800,3.8285,3.8285,3.72,3.74325,28129.0322580645,0.0,1.0
2007-04-03,4.96,4.99,4.86,4.98,31200,3.844,3.86725,3.7665,3.8595,40258.064516129,0.0,1.0
2007-04-04,5.03,5.04,4.87,4.93,66600,3.89825,3.906,3.77425,3.82075,85935.4838709677,0.0,1.0
2007-04-05,5.17,5.23,5.01,5.05,89000,4.00675,4.05325,3.88275,3.91375,114838.709677419,0.0,1.0
2007-04-09,5.12,5.17,5.07,5.15,67400,3.968,4.00675,3.92925,3.99125,86967.7419354839,0.0,1.0
2007-04-10,4.99,5.14,4.96,5.09,80900,3.86725,3.9835,3.844,3.94475,104387.096774194,0.0,1.0
2007-04-11,5.0,5.02,4.9067,4.9067,91400,3.875,3.8905,3.8026925,3.8026925,117935.483870968,0.0,1.0
2007-04-12,4.96,5.02,4.9,5.01,115100,3.844,3.8905,3.7975,3.88275,148516.129032258,0.0,1.0
2007-04-13,4.99,5.02,4.78,4.93,105100,3.86725,3.8905,3.7045,3.82075,135612.903225806,0.0,1.0
2007-04-16,5.08,5.12,4.96,4.99,147800,3.937,3.968,3.844,3.86725,190709.677419355,0.0,1.0
2007-04-17,5.17,5.2,5.01,5.05,109600,4.00675,4.03,3.88275,3.91375,141419.35483871,0.0,1.0
2007-04-18,5.05,5.17,4.97,5.17,139800,3.91375,4.00675,3.85175,4.00675,180387.096774194,0.0,1.0
2007-04-19,5.11,5.14,4.94,5.08,116500,3.96025,3.9835,3.8285,3.937,150322.580645161,0.0,1.0
2007-04-20,5.13,5.13,4.97,5.1,104700,3.97575,3.97575,3.85175,3.9525,135096.774193548,0.0,1.0
2007-04-23,5.16,5.23,5.1,5.1,84800,3.999,4.05325,3.9525,3.9525,109419.35483871,0.0,1.0
2007-04-24,5.31,5.31,5.14,5.19,135900,4.11525,4.11525,3.9835,4.02225,175354.838709677,0.0,1.0
2007-04-25,5.41,5.52,5.33,5.33,147000,4.19275,4.278,4.13075,4.13075,189677.419354839,0.0,1.0
2007-04-26,5.44,5.55,5.37,5.46,117900,4.216,4.30125,4.16175,4.2315,152129.032258065,0.0,1.0
2007-04-27,5.55,5.55,5.45,5.46,52700,4.30125,4.30125,4.22375,4.2315,68000,0.0,1.0
2007-04-30,5.54,5.56,5.45,5.56,110700,4.2935,4.309,4.22375,4.309,142838.709677419,0.0,1.0
2007-05-01,5.57,5.59,5.45,5.57,144800,4.31675,4.33225,4.22375,4.31675,186838.709677419,0.0,1.0
2007-05-02,5.75,5.8685,5.56,5.59,197900,4.45625,4.5480875,4.309,4.33225,255354.838709677,0.0,1.0
2007-05-03,5.88,6.18,5.774,6.11,830400,4.557,4.7895,4.47485,4.73525,1071483.87096774,0.0,1.0
2007-05-04,5.61,5.8999,5.58,5.67,122900,4.34775,4.5724225,4.3245,4.39425,158580.64516129,0.0,1.0
2007-05-07,5.82,5.92,5.7,5.7,255700,4.5105,4.588,4.4175,4.4175,329935.483870968,0.0,1.0
2007-05-08,5.87,5.9,5.71,5.88,84100,4.54925,4.5725,4.42525,4.557,108516.129032258,0.0,1.0
2007-05-09,5.55,5.96,5.55,5.96,125700,4.30125,4.619,4.30125,4.619,162193.548387097,0.0,1.0
2007-05-10,5.41,5.5425,5.3,5.52,111800,4.19275,4.2954375,4.1075,4.278,144258.064516129,0.0,1.0
2007-05-11,5.51,5.73,5.4,5.4653,87900,4.27025,4.44075,4.185,4.2356075,113419.35483871,0.0,1.0
2007-05-14,5.35,5.47,5.32,5.33,64800,4.14625,4.23925,4.123,4.13075,83612.9032258064,0.0,1.0
2007-05-15,5.22,5.35,5.11,5.35,106700,4.0455,4.14625,3.96025,4.14625,137677.419354839,0.0,1.0
2007-05-16,5.27,5.45,5.16,5.16,41500,4.08425,4.22375,3.999,3.999,53548.3870967742,0.0,1.0
2007-05-17,5.3,5.3,5.21,5.3,29800,4.1075,4.1075,4.03775,4.1075,38451.6129032258,0.0,1.0
2007-05-18,5.15,5.3,5.11,5.3,86200,3.99125,4.1075,3.96025,4.1075,111225.806451613,0.0,1.0
2007-05-21,5.3,5.39,5.1,5.12,89500,4.1075,4.17725,3.9525,3.968,115483.870967742,0.0,1.0
2007-05-22,5.3,5.34,5.22,5.3,45300,4.1075,4.1385,4.0455,4.1075,58451.6129032258,0.0,1.0
2007-05-23,5.25,5.32,5.2,5.28,46100,4.06875,4.123,4.03,4.092,59483.8709677419,0.0,1.0
2007-05-24,5.17,5.25,5.05,5.25,55100,4.00675,4.06875,3.91375,4.06875,71096.7741935484,0.0,1.0
2007-05-25,5.18,5.21,5.09,5.2,26700,4.0145,4.03775,3.94475,4.03,34451.6129032258,0.0,1.0
2007-05-29,5.13,5.18,5.06,5.08,79400,3.97575,4.0145,3.9215,3.937,102451.612903226,0.0,1.0
2007-05-30,5.12,5.17,5.08,5.1,40300,3.968,4.00675,3.937,3.9525,52000,0.0,1.0
2007-05-31,5.17,5.17,5.08,5.125,53200,4.00675,4.00675,3.937,3.971875,68645.1612903226,0.0,1.0
2007-06-01,5.25,5.25,5.17,5.17,72400,4.06875,4.06875,4.00675,4.00675,93419.3548387097,0.0,1.0
2007-06-04,5.29,5.29,5.11,5.22,70400,4.09975,4.09975,3.96025,4.0455,90838.7096774193,0.0,1.0
2007-06-05,5.26,5.2999,5.13,5.29,41900,4.0765,4.1074225,3.97575,4.09975,54064.5161290323,0.0,1.0
2007-06-06,5.21,5.31,5.08,5.23,115400,4.03775,4.11525,3.937,4.05325,148903.225806452,0.0,1.0
2007-06-07,5.15,5.26,5.11,5.15,47700,3.99125,4.0765,3.96025,3.99125,61548.3870967742,0.0,1.0
2007-06-08,4.98,5.18,4.9,5.18,100500,3.8595,4.0145,3.7975,4.0145,129677.419354839,0.0,1.0
2007-06-11,5.01,5.06,4.95,4.95,70600,3.88275,3.9215,3.83625,3.83625,91096.7741935484,0.0,1.0
2007-06-12,4.96,5.02,4.94,4.98,47700,3.844,3.8905,3.8285,3.8595,61548.3870967742,0.0,1.0
2007-06-13,5.02,5.02,4.93,4.93,40000,3.8905,3.8905,3.82075,3.82075,51612.9032258064,0.0,1.0
2007-06-14,5.08,5.14,5.02,5.02,21100,3.937,3.9835,3.8905,3.8905,27225.8064516129,0.0,1.0
2007-06-15,5.39,5.39,5.07,5.07,77400,4.17725,4.17725,3.92925,3.92925,99870.9677419355,0.0,1.0
2007-06-18,5.25,5.36,5.2,5.36,62200,4.06875,4.154,4.03,4.154,80258.064516129,0.0,1.0
2007-06-19,5.26,5.27,5.13,5.27,62100,4.0765,4.08425,3.97575,4.08425,80129.0322580645,0.0,1.0
2007-06-20,5.15,5.32,5.14,5.27,43500,3.99125,4.123,3.9835,4.08425,56129.0322580645,0.0,1.0
2007-06-21,5.14,5.18,5.12,5.18,140200,3.9835,4.0145,3.968,4.0145,180903.225806452,0.0,1.0
2007-06-22,5.13,5.19,5.11,5.12,669600,3.97575,4.02225,3.96025,3.968,864000,0.0,1.0
2007-06-25,5.11,5.27,5.1,5.15,54800,3.96025,4.08425,3.9525,3.99125,70709.6774193548,0.0,1.0
2007-06-26,5.17,5.31,5.1,5.1,41200,4.00675,4.11525,3.9525,3.9525,53161.2903225806,0.0,1.0
2007-06-27,5.3,5.4,5.15,5.16,88900,4.1075,4.185,3.99125,3.999,114709.677419355,0.0,1.0
2007-06-28,5.25,5.33,5.24,5.3,40800,4.06875,4.13075,4.061,4.1075,52645.1612903226,0.0,1.0
2007-06-29,5.25,5.31,5.13,5.29,36400,4.06875,4.11525,3.97575,4.09975,46967.7419354839,0.0,1.0
2007-07-02,5.3,5.32,5.17,5.25,135900,4.1075,4.123,4.00675,4.06875,175354.838709677,0.0,1.0
2007-07-03,5.32,5.63,5.21,5.35,104400,4.123,4.36325,4.03775,4.14625,134709.677419355,0.0,1.0
2007-07-05,5.34,5.37,5.23,5.3,18900,4.1385,4.16175,4.05325,4.1075,24387.0967741936,0.0,1.0
2007-07-06,5.2,5.42,5.19,5.4,41400,4.03,4.2005,4.02225,4.185,53419.3548387097,0.0,1.0
2007-07-09,5.2,5.38,5.17,5.18,21800,4.03,4.1695,4.00675,4.0145,28129.0322580645,0.0,1.0
2007-07-10,5.18,5.33,5.16,5.25,34400,4.0145,4.13075,3.999,4.06875,44387.0967741935,0.0,1.0
2007-07-11,5.15,5.25,5.12,5.2,57100,3.99125,4.06875,3.968,4.03,73677.4193548387,0.0,1.0
2007-07-12,5.13,5.23,5.11,5.21,27900,3.97575,4.05325,3.96025,4.03775,36000,0.0,1.0
2007-07-13,5.23,5.23,5.09,5.09,40800,4.05325,4.05325,3.94475,3.94475,52645.1612903226,0.0,1.0
2007-07-16,5.13,5.21,5.12,5.21,14100,3.97575,4.03775,3.968,4.03775,18193.5483870968,0.0,1.0
2007-07-17,5.13,5.16,5.09,5.09,51300,3.97575,3.999,3.94475,3.94475,66193.5483870968,0.0,1.0
2007-07-18,5.18,5.33,5.11,5.13,82100,4.0145,4.13075,3.96025,3.97575,105935.483870968,0.0,1.0
2007-07-19,5.36,5.38,5.14,5.18,69900,4.154,4.1695,3.9835,4.0145,90193.5483870968,0.0,1.0
2007-07-20,5.24,5.32,5.2,5.32,27400,4.061,4.123,4.03,4.123,35354.8387096774,0.0,1.0
2007-07-23,5.2,5.35,5.11,5.29,92300,4.03,4.14625,3.96025,4.09975,119096.774193548,0.0,1.0
2007-07-24,5.17,5.25,5.14,5.24,40300,4.00675,4.06875,3.9835,4.061,52000,0.0,1.0
2007-07-25,5.19,5.3,5.11,5.18,79000,4.02225,4.1075,3.96025,4.0145,101935.483870968,0.0,1.0
2007-07-26,5.13,5.29,5.1,5.13,39800,3.97575,4.09975,3.9525,3.97575,51354.8387096774,0.0,1.0
2007-07-27,5.04,5.2,5.04,5.2,25500,3.906,4.03,3.906,4.03,32903.2258064516,0.0,1.0
2007-07-30,5.04,5.12,4.92,5.06,70400,3.906,3.968,3.813,3.9215,90838.7096774193,0.0,1.0
2007-07-31,5.14,5.23,4.85,5.01,106000,3.9835,4.05325,3.75875,3.88275,136774.193548387,0.0,1.0
2007-08-01,4.95,5.19,4.8749,5.19,100200,3.83625,4.02225,3.7780475,4.02225,129290.322580645,0.0,1.0
2007-08-02,4.96,4.99,4.87,4.89,46400,3.844,3.86725,3.77425,3.78975,59870.9677419355,0.0,1.0
2007-08-03,5.04,5.28,4.76,5.01,107600,3.906,4.092,3.689,3.88275,138838.709677419,0.0,1.0
2007-08-06,4.8,5.04,4.5,5.04,94900,3.72,3.906,3.4875,3.906,122451.612903226,0.0,1.0
2007-08-07,4.76,4.93,4.64,4.82,41900,3.689,3.82075,3.596,3.7355,54064.5161290323,0.0,1.0
2007-08-08,4.81,4.97,4.65,4.765,153200,3.72775,3.85175,3.60375,3.692875,197677.419354839,0.0,1.0
2007-08-09,4.57,4.7,4.51,4.69,176600,3.54175,3.6425,3.49525,3.63475,227870.967741936,0.0,1.0
2007-08-10,4.69,4.69,4.22,4.5,252400,3.63475,3.63475,3.2705,3.4875,325677.419354839,0.0,1.0
2007-08-13,4.7,4.92,4.58,4.81,98900,3.6425,3.813,3.5495,3.72775,127612.903225806,0.0,1.0
2007-08-14,4.92,4.93,4.73,4.75,27300,3.813,3.82075,3.66575,3.68125,35225.8064516129,0.0,1.0
2007-08-15,4.84,4.96,4.75,4.94,36000,3.751,3.844,3.68125,3.8285,46451.6129032258,0.0,1.0
2007-08-16,4.69,4.85,4.55,4.85,97000,3.63475,3.75875,3.52625,3.75875,125161.290322581,0.0,1.0
2007-08-17,4.64,4.76,4.63,4.72,19500,3.596,3.689,3.58825,3.658,25161.2903225806,0.0,1.0
2007-08-20,4.54,4.71,4.5,4.67,36100,3.5185,3.65025,3.4875,3.61925,46580.6451612903,0.0,1.0
2007-08-21,4.6,4.78,4.51,4.58,30700,3.565,3.7045,3.49525,3.5495,39612.9032258064,0.0,1.0
2007-08-22,4.83,4.83,4.57,4.63,35600,3.74325,3.74325,3.54175,3.58825,45935.4838709677,0.0,1.0
2007-08-23,5.02,5.05,4.82,4.88,93600,3.8905,3.91375,3.7355,3.782,120774.193548387,0.0,1.0
2007-08-24,4.9,5.02,4.85,5.02,17400,3.7975,3.8905,3.75875,3.8905,22451.6129032258,0.0,1.0
2007-08-27,4.69,4.92,4.62,4.92,56800,3.63475,3.813,3.5805,3.813,73290.3225806452,0.0,1.0
2007-08-28,4.56,4.79,4.5,4.79,39000,3.534,3.71225,3.4875,3.71225,50322.5806451613,0.0,1.0
2007-08-29,4.56,4.66,4.53,4.57,31900,3.534,3.6115,3.51075,3.54175,41161.2903225806,0.0,1.0
2007-08-30,4.58,4.71,4.52,4.56,279600,3.5495,3.65025,3.503,3.534,360774.193548387,0.0,1.0
2007-08-31,4.6,4.79,4.53,4.66,188600,3.565,3.71225,3.51075,3.6115,243354.838709677,0.0,1.0
2007-09-04,4.806,4.94,4.65,4.65,41800,3.72465,3.8285,3.60375,3.60375,53935.4838709677,0.0,1.0
2007-09-05,4.8,5.0,4.7,4.75,36900,3.72,3.875,3.6425,3.68125,47612.9032258064,0.0,1.0
2007-09-06,4.85,4.94,4.71,4.81,167700,3.75875,3.8285,3.65025,3.72775,216387.096774194,0.0,1.0
2007-09-07,4.75,4.87,4.72,4.82,20300,3.68125,3.77425,3.658,3.7355,26193.5483870968,0.0,1.0
2007-09-10,4.67,4.73,4.6,4.7,45600,3.61925,3.66575,3.565,3.6425,58838.7096774194,0.0,1.0
2007-09-11,4.6,4.67,4.5999,4.6,56500,3.565,3.61925,3.5649225,3.565,72903.2258064516,0.0,1.0
2007-09-12,4.68,4.69,4.6,4.6,44800,3.627,3.63475,3.565,3.565,57806.4516129032,0.0,1.0
2007-09-13,4.62,4.67,4.61,4.66,51700,3.5805,3.61925,3.57275,3.6115,66709.6774193548,0.0,1.0
2007-09-14,4.86,4.87,4.59,4.61,56400,3.7665,3.77425,3.55725,3.57275,72774.1935483871,0.0,1.0
2007-09-17,4.82,4.91,4.79,4.82,40800,3.7355,3.80525,3.71225,3.7355,52645.1612903226,0.0,1.0
2007-09-18,4.98,4.99,4.82,4.82,83000,3.8595,3.86725,3.7355,3.7355,107096.774193548,0.0,1.0
2007-09-19,5.11,5.16,5.02,5.02,117600,3.96025,3.999,3.8905,3.8905,151741.935483871,0.0,1.0
2007-09-20,4.98,5.2,4.9,5.08,58600,3.8595,4.03,3.7975,3.937,75612.9032258065,0.0,1.0
2007-09-21,5.0,5.04,4.7601,4.95,31600,3.875,3.906,3.6890775,3.83625,40774.1935483871,0.0,1.0
2007-09-24,4.87,5.0,4.76,5.0,29800,3.77425,3.875,3.689,3.875,38451.6129032258,0.0,1.0
2007-09-25,4.53,4.8,4.42,4.8,300000,3.51075,3.72,3.4255,3.72,387096.774193548,0.0,1.0
2007-09-26,4.31,4.57,4.26,4.55,192100,3.34025,3.54175,3.3015,3.52625,247870.967741935,0.0,1.0
2007-09-27,4.38,4.5,4.3,4.32,122900,3.3945,3.4875,3.3325,3.348,158580.64516129,0.0,1.0
2007-09-28,4.5,4.5,4.35,4.35,94500,3.4875,3.4875,3.37125,3.37125,121935.483870968,0.0,1.0
2007-10-01,4.48,4.48,4.38,4.47,40800,3.472,3.472,3.3945,3.46425,52645.1612903226,0.0,1.0
2007-10-02,4.48,4.49,4.35,4.37,124500,3.472,3.47975,3.37125,3.38675,160645.161290323,0.0,1.0
2007-10-03,4.42,4.57,4.39,4.48,41000,3.4255,3.54175,3.40225,3.472,52903.2258064516,0.0,1.0
2007-10-04,4.4,4.58,4.39,4.49,53100,3.41,3.5495,3.40225,3.47975,68516.1290322581,0.0,1.0
2007-10-05,4.49,4.6199,4.36,4.45,75100,3.47975,3.5804225,3.379,3.44875,96903.2258064516,0.0,1.0
2007-10-08,4.58,4.59,4.44,4.5,26300,3.5495,3.55725,3.441,3.4875,33935.4838709677,0.0,1.0
2007-10-09,4.63,4.75,4.45,4.55,62100,3.58825,3.68125,3.44875,3.52625,80129.0322580645,0.0,1.0
2007-10-10,4.76,4.84,4.54,4.55,51100,3.689,3.751,3.5185,3.52625,65935.4838709677,0.0,1.0
2007-10-11,4.58,4.84,4.5,4.74,68900,3.5495,3.751,3.4875,3.6735,88903.2258064516,0.0,1.0
2007-10-12,4.91,4.93,4.66,4.66,113000,3.80525,3.82075,3.6115,3.6115,145806.451612903,0.0,1.0
2007-10-15,4.98,5.1,4.9,4.91,106100,3.8595,3.9525,3.7975,3.80525,136903.225806452,0.0,1.0
2007-10-16,4.91,4.97,4.8501,4.97,87100,3.80525,3.85175,3.7588275,3.85175,112387.096774194,0.0,1.0
2007-10-17,4.87,4.97,4.8,4.95,59300,3.77425,3.85175,3.72,3.83625,76516.1290322581,0.0,1.0
2007-10-18,4.93,4.97,4.81,4.81,40700,3.82075,3.85175,3.72775,3.72775,52516.1290322581,0.0,1.0
2007-10-19,4.94,4.95,4.8,4.9,37400,3.8285,3.83625,3.72,3.7975,48258.064516129,0.0,1.0
2007-10-22,4.94,4.96,4.79,4.9,21300,3.8285,3.844,3.71225,3.7975,27483.8709677419,0.0,1.0
2007-10-23,4.96,4.96,4.85,4.91,32900,3.844,3.844,3.75875,3.80525,42451.6129032258,0.0,1.0
2007-10-24,4.96,4.96,4.83,4.92,55500,3.844,3.844,3.74325,3.813,71612.9032258065,0.0,1.0
2007-10-25,5.0,5.0,4.83,4.96,37400,3.875,3.875,3.74325,3.844,48258.064516129,0.0,1.0
2007-10-26,4.96,4.99,4.8,4.99,44300,3.844,3.86725,3.72,3.86725,57161.2903225806,0.0,1.0
2007-10-29,4.85,4.99,4.79,4.99,30200,3.75875,3.86725,3.71225,3.86725,38967.7419354839,0.0,1.0
2007-10-30,4.85,4.92,4.82,4.91,24100,3.75875,3.813,3.7355,3.80525,31096.7741935484,0.0,1.0
2007-10-31,4.8,4.9,4.77,4.9,23600,3.72,3.7975,3.69675,3.7975,30451.6129032258,0.0,1.0
2007-11-01,4.89,4.89,4.75,4.8,73800,3.78975,3.78975,3.68125,3.72,95225.8064516129,0.0,1.0
2007-11-02,4.83,4.9,4.59,4.9,76100,3.74325,3.7975,3.55725,3.7975,98193.5483870968,0.0,1.0
2007-11-05,4.76,4.91,4.62,4.78,43500,3.689,3.80525,3.5805,3.7045,56129.0322580645,0.0,1.0
2007-11-06,4.73,4.82,4.66,4.69,27100,3.66575,3.7355,3.6115,3.63475,34967.7419354839,0.0,1.0
2007-11-07,4.54,4.66,4.41,4.66,96000,3.5185,3.6115,3.41775,3.6115,123870.967741935,0.0,1.0
2007-11-08,4.49,4.58,4.41,4.58,55100,3.47975,3.5495,3.41775,3.5495,71096.7741935484,0.0,1.0
2007-11-09,4.41,4.72,4.28,4.35,90000,3.41775,3.658,3.317,3.37125,116129.032258065,0.0,1.0
2007-11-12,4.3,4.77,4.28,4.32,95000,3.3325,3.69675,3.317,3.348,122580.64516129,0.0,1.0
2007-11-13,4.11,4.3,3.88,4.27,287000,3.18525,3.3325,3.007,3.30925,370322.580645161,0.0,1.0
2007-11-14,3.63,4.07,3.63,4.06,175400,2.81325,3.15425,2.81325,3.1465,226322.580645161,0.0,1.0
2007-11-15,3.95,3.95,3.62,3.63,174800,3.06125,3.06125,2.8055,2.81325,225548.387096774,0.0,1.0
2007-11-16,3.86,3.98,3.85,3.9399,207800,2.9915,3.0845,2.98375,3.0534225,268129.032258064,0.0,1.0
2007-11-19,3.75,3.95,3.66,3.82,60200,2.90625,3.06125,2.8365,2.9605,77677.4193548387,0.0,1.0
2007-11-20,3.76,4.03,3.735,3.77,154100,2.914,3.12325,2.894625,2.92175,198838.709677419,0.0,1.0
2007-11-21,3.8,3.9,3.7,3.7,65200,2.945,3.0225,2.8675,2.8675,84129.0322580645,0.0,1.0
2007-11-23,3.81,3.93,3.7878,3.8,29000,2.95275,3.04575,2.935545,2.945,37419.3548387097,0.0,1.0
2007-11-26,3.82,3.89,3.75,3.84,63700,2.9605,3.01475,2.90625,2.976,82193.5483870968,0.0,1.0
2007-11-27,3.81,3.84,3.76,3.76,38700,2.95275,2.976,2.914,2.914,49935.4838709677,0.0,1.0
2007-11-28,3.99,3.99,3.74,3.79,49400,3.09225,3.09225,2.8985,2.93725,63741.935483871,0.0,1.0
2007-11-29,3.97,4.0,3.85,3.95,49400,3.07675,3.1,2.98375,3.06125,63741.935483871,0.0,1.0
2007-11-30,4.24,4.24,3.91,3.99,154100,3.286,3.286,3.03025,3.09225,198838.709677419,0.0,1.0
2007-12-03,3.95,4.21,3.91,4.21,181200,3.06125,3.26275,3.03025,3.26275,233806.451612903,0.0,1.0
2007-12-04,3.82,4.09,3.8,3.9001,81100,2.9605,3.16975,2.945,3.0225775,104645.161290323,0.0,1.0
2007-12-05,3.99,4.15,3.77,3.77,143300,3.09225,3.21625,2.92175,2.92175,184903.225806452,0.0,1.0
2007-12-06,4.0,4.03,3.8901,3.96,218000,3.1,3.12325,3.0148275,3.069,281290.322580645,0.0,1.0
2007-12-07,4.14,4.29,4.0,4.01,162800,3.2085,3.32475,3.1,3.10775,210064.516129032,0.0,1.0
2007-12-10,4.21,4.24,4.07,4.1,78000,3.26275,3.286,3.15425,3.1775,100645.161290323,0.0,1.0
2007-12-11,4.18,4.5,4.01,4.24,142900,3.2395,3.4875,3.10775,3.286,184387.096774194,0.0,1.0
2007-12-12,4.24,4.36,4.12,4.15,86600,3.286,3.379,3.193,3.21625,111741.935483871,0.0,1.0
2007-12-13,4.26,4.29,4.16,4.25,59700,3.3015,3.32475,3.224,3.29375,77032.2580645161,0.0,1.0
2007-12-14,4.52,4.88,4.15,4.22,567300,3.503,3.782,3.21625,3.2705,732000,0.0,1.0
2007-12-17,4.5,4.54,4.27,4.52,222900,3.4875,3.5185,3.30925,3.503,287612.903225806,0.0,1.0
2007-12-18,4.38,4.48,4.35,4.48,76600,3.3945,3.472,3.37125,3.472,98838.7096774193,0.0,1.0
2007-12-19,4.42,4.44,4.35,4.41,35200,3.4255,3.441,3.37125,3.41775,45419.3548387097,0.0,1.0
2007-12-20,4.46,4.5,4.35,4.35,82100,3.4565,3.4875,3.37125,3.37125,105935.483870968,0.0,1.0
2007-12-21,4.46,4.46,4.37,4.46,65900,3.4565,3.4565,3.38675,3.4565,85032.2580645161,0.0,1.0
2007-12-24,4.38,4.49,4.37,4.41,17100,3.3945,3.47975,3.38675,3.41775,22064.5161290323,0.0,1.0
2007-12-26,4.4,4.45,4.36,4.4,103400,3.41,3.44875,3.379,3.41,133419.35483871,0.0,1.0
2007-12-27,4.26,4.44,4.26,4.43,47400,3.3015,3.441,3.3015,3.43325,61161.2903225806,0.0,1.0
2007-12-28,4.37,4.45,4.21,4.21,67600,3.38675,3.44875,3.26275,3.26275,87225.8064516129,0.0,1.0
2007-12-31,4.58,4.59,4.33,4.33,148900,3.5495,3.55725,3.35575,3.35575,192129.032258065,0.0,1.0
2008-01-02,4.47,4.57,4.44,4.57,39500,3.46425,3.54175,3.441,3.54175,50967.7419354839,0.0,1.0
2008-01-03,4.54,4.74,4.5,4.5,65600,3.5185,3.6735,3.4875,3.4875,84645.1612903226,0.0,1.0
2008-01-04,4.48,4.66,4.3775,4.44,83400,3.472,3.6115,3.3925625,3.441,107612.903225806,0.0,1.0
2008-01-07,4.58,4.66,4.43,4.51,42300,3.5495,3.6115,3.43325,3.49525,54580.6451612903,0.0,1.0
2008-01-08,4.59,4.7,4.51,4.56,40200,3.55725,3.6425,3.49525,3.534,51870.9677419355,0.0,1.0
2008-01-09,4.64,4.66,4.16,4.58,217800,3.596,3.6115,3.224,3.5495,281032.258064516,0.0,1.0
2008-01-10,4.5,4.69,4.43,4.64,122000,3.4875,3.63475,3.43325,3.596,157419.35483871,0.0,1.0
2008-01-11,4.42,4.49,4.39,4.46,48000,3.4255,3.47975,3.40225,3.4565,61935.4838709677,0.0,1.0
2008-01-14,4.49,4.65,4.4,4.65,115000,3.47975,3.60375,3.41,3.60375,148387.096774194,0.0,1.0
2008-01-15,4.55,4.57,4.44,4.44,56000,3.52625,3.54175,3.441,3.441,72258.064516129,0.0,1.0
2008-01-16,4.65,4.65,4.51,4.51,77200,3.60375,3.60375,3.49525,3.49525,99612.9032258065,0.0,1.0
2008-01-17,4.5,4.7,4.44,4.45,126400,3.4875,3.6425,3.441,3.44875,163096.774193548,0.0,1.0
2008-01-18,4.45,4.5,4.4,4.5,129500,3.44875,3.4875,3.41,3.4875,167096.774193548,0.0,1.0
2008-01-22,4.67,4.7,4.17,4.24,109300,3.61925,3.6425,3.23175,3.286,141032.258064516,0.0,1.0
2008-01-23,4.55,4.59,4.4,4.54,28700,3.52625,3.55725,3.41,3.5185,37032.2580645161,0.0,1.0
2008-01-24,4.4,4.65,4.38,4.586,26200,3.41,3.60375,3.3945,3.55415,33806.4516129032,0.0,1.0
2008-01-25,4.335,4.6,4.26,4.4,107100,3.359625,3.565,3.3015,3.41,138193.548387097,0.0,1.0
2008-01-28,4.42,4.51,4.35,4.37,50200,3.4255,3.49525,3.37125,3.38675,64774.1935483871,0.0,1.0
2008-01-29,4.41,4.5,4.36,4.4096,56100,3.41775,3.4875,3.379,3.41744,72387.0967741936,0.0,1.0
2008-01-30,4.4,4.5,4.4,4.4,28700,3.41,3.4875,3.41,3.41,37032.2580645161,0.0,1.0
2008-01-31,4.4,4.6,4.35,4.4,107200,3.41,3.565,3.37125,3.41,138322.580645161,0.0,1.0
2008-02-01,4.38,4.5,4.33,4.44,160200,3.3945,3.4875,3.35575,3.441,206709.677419355,0.0,1.0
2008-02-04,4.39,4.5,4.32,4.35,82400,3.40225,3.4875,3.348,3.37125,106322.580645161,0.0,1.0
2008-02-05,4.31,4.35,4.25,4.31,39700,3.34025,3.37125,3.29375,3.34025,51225.8064516129,0.0,1.0
2008-02-06,4.18,4.47,4.18,4.19,96200,3.2395,3.46425,3.2395,3.24725,124129.032258065,0.0,1.0
2008-02-07,4.21,4.27,3.98,4.07,149800,3.26275,3.30925,3.0845,3.15425,193290.322580645,0.0,1.0
2008-02-08,4.1,4.38,4.01,4.3,63800,3.1775,3.3945,3.10775,3.3325,82322.5806451613,0.0,1.0
2008-02-11,4.01,4.15,4.0,4.08,35200,3.10775,3.21625,3.1,3.162,45419.3548387097,0.0,1.0
2008-02-12,4.09,4.09,3.97,3.99,19700,3.16975,3.16975,3.07675,3.09225,25419.3548387097,0.0,1.0
2008-02-13,4.15,4.15,4.05,4.08,23700,3.21625,3.21625,3.13875,3.162,30580.6451612903,0.0,1.0
2008-02-14,4.05,4.13,3.98,4.12,26200,3.13875,3.20075,3.0845,3.193,33806.4516129032,0.0,1.0
2008-02-15,4.04,4.1,3.98,4.09,27100,3.131,3.1775,3.0845,3.16975,34967.7419354839,0.0,1.0
2008-02-19,4.25,4.27,4.02,4.03,58100,3.29375,3.30925,3.1155,3.12325,74967.7419354839,0.0,1.0
2008-02-20,4.03,4.1699,4.02,4.06,51700,3.12325,3.2316725,3.1155,3.1465,66709.6774193548,0.0,1.0
2008-02-21,4.04,4.14,3.91,3.92,45200,3.131,3.2085,3.03025,3.038,58322.5806451613,0.0,1.0
2008-02-22,3.98,4.08,3.96,4.02,49400,3.0845,3.162,3.069,3.1155,63741.935483871,0.0,1.0
2008-02-25,3.98,4.14,3.95,3.95,42300,3.0845,3.2085,3.06125,3.06125,54580.6451612903,0.0,1.0
2008-02-26,4.1,4.1,3.97,3.98,66700,3.1775,3.1775,3.07675,3.0845,86064.5161290322,0.0,1.0
2008-02-27,3.97,3.99,3.96,3.99,39800,3.07675,3.09225,3.069,3.09225,51354.8387096774,0.0,1.0
2008-02-28,4.18,4.18,3.85,3.95,69600,3.2395,3.2395,2.98375,3.06125,89806.4516129032,0.0,1.0
2008-02-29,4.59,4.74,4.2,4.24,145200,3.55725,3.6735,3.255,3.286,187354.838709677,0.0,1.0
2008-03-03,4.67,4.85,4.6,4.62,98100,3.61925,3.75875,3.565,3.5805,126580.64516129,0.0,1.0
2008-03-04,4.67,4.7,4.5,4.69,36900,3.61925,3.6425,3.4875,3.63475,47612.9032258064,0.0,1.0
2008-03-05,4.58,4.75,4.5,4.74,31200,3.5495,3.68125,3.4875,3.6735,40258.064516129,0.0,1.0
2008-03-06,4.34,4.69,4.3,4.55,58800,3.3635,3.63475,3.3325,3.52625,75870.9677419355,0.0,1.0
2008-03-07,4.4,4.63,4.2,4.3,168900,3.41,3.58825,3.255,3.3325,217935.483870968,0.0,1.0
2008-03-10,4.3,4.44,4.17,4.43,59600,3.3325,3.441,3.23175,3.43325,76903.2258064516,0.0,1.0
2008-03-11,4.59,4.68,4.26,4.29,98100,3.55725,3.627,3.3015,3.32475,126580.64516129,0.0,1.0
2008-03-12,4.61,4.67,4.48,4.61,69700,3.57275,3.61925,3.472,3.57275,89935.4838709677,0.0,1.0
2008-03-13,4.7,4.72,4.45,4.6,41400,3.6425,3.658,3.44875,3.565,53419.3548387097,0.0,1.0
2008-03-14,4.88,4.98,4.15,4.74,103900,3.782,3.8595,3.21625,3.6735,134064.516129032,0.0,1.0
2008-03-17,4.73,4.85,4.55,4.85,41900,3.66575,3.75875,3.52625,3.75875,54064.5161290323,0.0,1.0
2008-03-18,4.6,4.69,4.52,4.55,56000,3.565,3.63475,3.503,3.52625,72258.064516129,0.0,1.0
2008-03-19,4.86,4.97,4.37,4.43,75500,3.7665,3.85175,3.38675,3.43325,97419.3548387097,0.0,1.0
2008-03-20,4.85,4.93,4.67,4.81,45700,3.75875,3.82075,3.61925,3.72775,58967.7419354839,0.0,1.0
2008-03-24,5.0,5.1399,4.76,4.77,237900,3.875,3.9834225,3.689,3.69675,306967.741935484,0.0,1.0
2008-03-25,5.0,5.1,4.95,5.1,81100,3.875,3.9525,3.83625,3.9525,104645.161290323,0.0,1.0
2008-03-26,4.99,5.01,4.7,4.97,92100,3.86725,3.88275,3.6425,3.85175,118838.709677419,0.0,1.0
2008-03-27,5.0,5.03,4.96,5.03,99300,3.875,3.89825,3.844,3.89825,128129.032258065,0.0,1.0
2008-03-28,4.92,5.08,4.7,5.08,47200,3.813,3.937,3.6425,3.937,60903.2258064516,0.0,1.0
2008-03-31,5.0,5.1,4.73,5.01,84000,3.875,3.9525,3.66575,3.88275,108387.096774194,0.0,1.0
2008-04-01,5.02,5.03,4.8,5.03,80300,3.8905,3.89825,3.72,3.89825,103612.903225806,0.0,1.0
2008-04-02,4.9,5.02,4.7301,5.02,36800,3.7975,3.8905,3.6658275,3.8905,47483.8709677419,0.0,1.0
2008-04-03,4.97,4.97,4.82,4.83,20700,3.85175,3.85175,3.7355,3.74325,26709.6774193548,0.0,1.0
2008-04-04,4.97,5.02,4.92,5.0,63700,3.85175,3.8905,3.813,3.875,82193.5483870968,0.0,1.0
2008-04-07,5.04,5.05,4.75,4.85,45500,3.906,3.91375,3.68125,3.75875,58709.6774193548,0.0,1.0
2008-04-08,5.03,5.05,4.95,4.95,42200,3.89825,3.91375,3.83625,3.83625,54451.6129032258,0.0,1.0
2008-04-09,4.98,5.06,4.96,5.0,51100,3.8595,3.9215,3.844,3.875,65935.4838709677,0.0,1.0
2008-04-10,5.07,5.11,4.9,4.93,45900,3.92925,3.96025,3.7975,3.82075,59225.8064516129,0.0,1.0
2008-04-11,5.07,5.19,5.07,5.14,134600,3.92925,4.02225,3.92925,3.9835,173677.419354839,0.0,1.0
2008-04-14,4.98,5.1,4.91,5.07,42800,3.8595,3.9525,3.80525,3.92925,55225.8064516129,0.0,1.0
2008-04-15,4.95,5.07,4.87,4.95,53100,3.83625,3.92925,3.77425,3.83625,68516.1290322581,0.0,1.0
2008-04-16,4.94,4.98,4.85,4.93,49000,3.8285,3.8595,3.75875,3.82075,63225.8064516129,0.0,1.0
2008-04-17,4.9,5.1,4.89,5.03,39700,3.7975,3.9525,3.78975,3.89825,51225.8064516129,0.0,1.0
2008-04-18,4.99,5.11,4.89,4.9,119500,3.86725,3.96025,3.78975,3.7975,154193.548387097,0.0,1.0
2008-04-21,5.06,5.06,4.999,5.02,25300,3.9215,3.9215,3.874225,3.8905,32645.1612903226,0.0,1.0
2008-04-22,4.95,5.06,4.87,5.06,17900,3.83625,3.9215,3.77425,3.9215,23096.7741935484,0.0,1.0
2008-04-23,4.86,4.92,4.73,4.92,86900,3.7665,3.813,3.66575,3.813,112129.032258065,0.0,1.0
2008-04-24,4.88,4.95,4.87,4.89,8100,3.782,3.83625,3.77425,3.78975,10451.6129032258,0.0,1.0
2008-04-25,4.97,5.02,4.86,4.87,22800,3.85175,3.8905,3.7665,3.77425,29419.3548387097,0.0,1.0
2008-04-28,4.97,5.02,4.9,4.9,10800,3.85175,3.8905,3.7975,3.7975,13935.4838709677,0.0,1.0
2008-04-29,5.0,5.09,4.9,4.91,35200,3.875,3.94475,3.7975,3.80525,45419.3548387097,0.0,1.0
2008-04-30,4.92,5.03,4.91,4.95,10200,3.813,3.89825,3.80525,3.83625,13161.2903225806,0.0,1.0
2008-05-01,5.02,5.06,4.9,4.9,87300,3.8905,3.9215,3.7975,3.7975,112645.161290323,0.0,1.0
2008-05-02,5.08,5.1,4.9,4.9,82500,3.937,3.9525,3.7975,3.7975,106451.612903226,0.0,1.0
2008-05-05,5.04,5.1,4.94,5.08,53500,3.906,3.9525,3.8285,3.937,69032.2580645161,0.0,1.0
2008-05-06,5.1,5.1,4.9001,5.08,72800,3.9525,3.9525,3.7975775,3.937,93935.4838709677,0.0,1.0
2008-05-07,4.97,5.1,4.9075,5.04,76500,3.85175,3.9525,3.8033125,3.906,98709.6774193548,0.0,1.0
2008-05-08,4.97,5.04,4.91,4.97,73000,3.85175,3.906,3.80525,3.85175,94193.5483870968,0.0,1.0
2008-05-09,4.93,4.96,4.87,4.91,25100,3.82075,3.844,3.77425,3.80525,32387.0967741935,0.0,1.0
2008-05-12,4.83,4.95,4.8,4.88,34600,3.74325,3.83625,3.72,3.782,44645.1612903226,0.0,1.0
2008-05-13,4.94,5.05,4.7301,4.88,39900,3.8285,3.91375,3.6658275,3.782,51483.8709677419,0.0,1.0
2008-05-14,4.86,4.92,4.8,4.9,32000,3.7665,3.813,3.72,3.7975,41290.3225806452,0.0,1.0
2008-05-15,4.88,4.94,4.769,4.92,65000,3.782,3.8285,3.695975,3.813,83870.9677419355,0.0,1.0
2008-05-16,5.02,5.05,4.84,4.9,1430400,3.8905,3.91375,3.751,3.7975,1845677.41935484,0.0,1.0
2008-05-19,4.93,5.1,4.89,5.05,36600,3.82075,3.9525,3.78975,3.91375,47225.8064516129,0.0,1.0
2008-05-20,4.88,4.98,4.64,4.96,125300,3.782,3.8595,3.596,3.844,161677.419354839,0.0,1.0
2008-05-21,4.75,4.87,4.73,4.83,39300,3.68125,3.77425,3.66575,3.74325,50709.6774193548,0.0,1.0
2008-05-22,4.76,4.81,4.68,4.68,21300,3.689,3.72775,3.627,3.627,27483.8709677419,0.0,1.0
2008-05-23,4.73,4.82,4.7,4.73,15000,3.66575,3.7355,3.6425,3.66575,19354.8387096774,0.0,1.0
2008-05-27,4.68,4.71,4.49,4.7,115100,3.627,3.65025,3.47975,3.6425,148516.129032258,0.0,1.0
2008-05-28,4.73,4.73,4.56,4.7,28200,3.66575,3.66575,3.534,3.6425,36387.0967741936,0.0,1.0
2008-05-29,4.76,4.84,4.66,4.7,44900,3.689,3.751,3.6115,3.6425,57935.4838709677,0.0,1.0
2008-05-30,4.8,4.89,4.73,4.79,37000,3.72,3.78975,3.66575,3.71225,47741.935483871,0.0,1.0
2008-06-02,4.98,4.99,4.74,4.77,70800,3.8595,3.86725,3.6735,3.69675,91354.8387096774,0.0,1.0
2008-06-03,5.03,5.05,4.805,4.83,198600,3.89825,3.91375,3.723875,3.74325,256258.064516129,0.0,1.0
2008-06-04,4.95,5.07,4.85,5.05,28600,3.83625,3.92925,3.75875,3.91375,36903.2258064516,0.0,1.0
2008-06-05,5.1,5.1,4.91,4.99,48200,3.9525,3.9525,3.80525,3.86725,62193.5483870968,0.0,1.0
2008-06-06,4.99,5.09,4.88,5.09,26500,3.86725,3.94475,3.782,3.94475,34193.5483870968,0.0,1.0
2008-06-09,5.0,5.03,4.88,5.0,48400,3.875,3.89825,3.782,3.875,62451.6129032258,0.0,1.0
2008-06-10,4.96,5.0,4.76,5.0,22200,3.844,3.875,3.689,3.875,28645.1612903226,0.0,1.0
2008-06-11,4.75,4.98,4.7,4.93,163800,3.68125,3.8595,3.6425,3.82075,211354.838709677,0.0,1.0
2008-06-12,4.66,4.99,4.62,4.75,43500,3.6115,3.86725,3.5805,3.68125,56129.0322580645,0.0,1.0
2008-06-13,4.7301,4.85,4.5,4.7,43600,3.6658275,3.75875,3.4875,3.6425,56258.064516129,0.0,1.0
2008-06-16,4.81,4.82,4.584,4.75,11200,3.72775,3.7355,3.5526,3.68125,14451.6129032258,0.0,1.0
2008-06-17,4.71,4.84,4.6101,4.84,14900,3.65025,3.751,3.5728275,3.751,19225.8064516129,0.0,1.0
2008-06-18,4.69,4.87,4.61,4.69,33600,3.63475,3.77425,3.57275,3.63475,43354.8387096774,0.0,1.0
2008-06-19,4.58,4.73,4.55,4.66,80900,3.5495,3.66575,3.52625,3.6115,104387.096774194,0.0,1.0
2008-06-20,4.75,4.75,4.5501,4.64,16200,3.68125,3.68125,3.5263275,3.596,20903.2258064516,0.0,1.0
2008-06-23,4.64,4.8,4.55,4.8,21300,3.596,3.72,3.52625,3.72,27483.8709677419,0.0,1.0
2008-06-24,4.65,4.69,4.53,4.54,54600,3.60375,3.63475,3.51075,3.5185,70451.6129032258,0.0,1.0
2008-06-25,4.7,4.8,4.56,4.62,6400,3.6425,3.72,3.534,3.5805,8258.06451612903,0.0,1.0
2008-06-26,4.59,4.72,4.53,4.72,18900,3.55725,3.658,3.51075,3.658,24387.0967741935,0.0,1.0
2008-06-27,4.68,4.68,4.55,4.59,6100,3.627,3.627,3.52625,3.55725,7870.96774193548,0.0,1.0
2008-06-30,4.65,4.7,4.55,4.7,18000,3.60375,3.6425,3.52625,3.6425,23225.8064516129,0.0,1.0
2008-07-01,4.57,4.63,4.53,4.55,66000,3.54175,3.58825,3.51075,3.52625,85161.2903225807,0.0,1.0
2008-07-02,4.64,4.65,4.55,4.58,77500,3.596,3.60375,3.52625,3.5495,100000,0.0,1.0
2008-07-03,4.66,4.73,4.6,4.73,12700,3.6115,3.66575,3.565,3.66575,16387.0967741935,0.0,1.0
2008-07-07,4.65,4.78,4.57,4.74,111000,3.60375,3.7045,3.54175,3.6735,143225.806451613,0.0,1.0
2008-07-08,4.81,4.92,4.34,4.59,337100,3.72775,3.813,3.3635,3.55725,434967.741935484,0.0,1.0
2008-07-09,4.78,4.9,4.67,4.86,50600,3.7045,3.7975,3.61925,3.7665,65290.3225806452,0.0,1.0
2008-07-10,4.85,4.91,4.7,4.91,60400,3.75875,3.80525,3.6425,3.80525,77935.4838709677,0.0,1.0
2008-07-11,4.83,4.91,4.59,4.78,40600,3.74325,3.80525,3.55725,3.7045,52387.0967741935,0.0,1.0
2008-07-14,4.75,4.9,4.63,4.78,12500,3.68125,3.7975,3.58825,3.7045,16129.0322580645,0.0,1.0
2008-07-15,4.76,4.86,4.61,4.79,37500,3.689,3.7665,3.57275,3.71225,48387.0967741935,0.0,1.0
2008-07-16,4.56,4.86,4.56,4.7,42600,3.534,3.7665,3.534,3.6425,54967.7419354839,0.0,1.0
2008-07-17,4.77,4.82,4.55,4.55,42700,3.69675,3.7355,3.52625,3.52625,55096.7741935484,0.0,1.0
2008-07-18,4.76,4.86,4.64,4.86,22900,3.689,3.7665,3.596,3.7665,29548.3870967742,0.0,1.0
2008-07-21,4.81,4.9,4.69,4.69,33800,3.72775,3.7975,3.63475,3.63475,43612.9032258064,0.0,1.0
2008-07-22,4.83,4.85,4.7,4.7,162500,3.74325,3.75875,3.6425,3.6425,209677.419354839,0.0,1.0
2008-07-23,4.85,4.88,4.71,4.82,32100,3.75875,3.782,3.65025,3.7355,41419.3548387097,0.0,1.0
2008-07-24,4.86,4.92,4.69,4.9,104700,3.7665,3.813,3.63475,3.7975,135096.774193548,0.0,1.0
2008-07-25,4.74,4.85,4.7,4.85,48500,3.6735,3.75875,3.6425,3.75875,62580.6451612903,0.0,1.0
2008-07-28,4.75,4.89,4.74,4.84,27000,3.68125,3.78975,3.6735,3.751,34838.7096774194,0.0,1.0
2008-07-29,4.7,4.77,4.58,4.69,63500,3.6425,3.69675,3.5495,3.63475,81935.4838709677,0.0,1.0
2008-07-30,4.75,4.75,4.53,4.65,13800,3.68125,3.68125,3.51075,3.60375,17806.4516129032,0.0,1.0
2008-07-31,4.98,4.98,4.68,4.74,33100,3.8595,3.8595,3.627,3.6735,42709.6774193548,0.0,1.0
2008-08-01,4.87,5.0,4.75,5.0,34400,3.77425,3.875,3.68125,3.875,44387.0967741935,0.0,1.0
2008-08-04,4.86,4.96,4.65,4.96,11400,3.7665,3.844,3.60375,3.844,14709.6774193548,0.0,1.0
2008-08-05,4.85,4.85,4.65,4.79,7200,3.75875,3.75875,3.60375,3.71225,9290.32258064516,0.0,1.0
2008-08-06,4.91,5.0,4.66,4.77,13700,3.80525,3.875,3.6115,3.69675,17677.4193548387,0.0,1.0
2008-08-07,4.68,4.96,4.51,4.96,138400,3.627,3.844,3.49525,3.844,178580.64516129,0.0,1.0
2008-08-08,4.7,4.71,4.53,4.59,30600,3.6425,3.65025,3.51075,3.55725,39483.8709677419,0.0,1.0
2008-08-11,4.93,5.12,4.768,4.78,200700,3.82075,3.968,3.6952,3.7045,258967.741935484,0.0,1.0
2008-08-12,4.78,4.89,4.67,4.89,92300,3.7045,3.78975,3.61925,3.78975,119096.774193548,0.0,1.0
2008-08-13,4.8,4.86,4.684,4.86,10900,3.72,3.7665,3.6301,3.7665,14064.5161290323,0.0,1.0
2008-08-14,4.63,4.71,4.5,4.71,55200,3.58825,3.65025,3.4875,3.65025,71225.8064516129,0.0,1.0
2008-08-15,4.58,4.63,4.51,4.52,18000,3.5495,3.58825,3.49525,3.503,23225.8064516129,0.0,1.0
2008-08-18,4.75,4.75,4.51,4.51,36000,3.68125,3.68125,3.49525,3.49525,46451.6129032258,0.0,1.0
2008-08-19,4.78,4.79,4.56,4.56,34000,3.7045,3.71225,3.534,3.534,43870.9677419355,0.0,1.0
2008-08-20,4.8,4.8,4.7,4.79,10000,3.72,3.72,3.6425,3.71225,12903.2258064516,0.0,1.0
2008-08-21,4.57,4.79,4.5,4.64,82500,3.54175,3.71225,3.4875,3.596,106451.612903226,0.0,1.0
2008-08-22,4.655,4.655,4.51,4.51,6000,3.607625,3.607625,3.49525,3.49525,7741.93548387097,0.0,1.0
2008-08-25,4.63,4.65,4.53,4.53,24600,3.58825,3.60375,3.51075,3.51075,31741.935483871,0.0,1.0
2008-08-26,4.66,4.66,4.56,4.56,14300,3.6115,3.6115,3.534,3.534,18451.6129032258,0.0,1.0
2008-08-27,4.63,4.64,4.53,4.64,32900,3.58825,3.596,3.51075,3.596,42451.6129032258,0.0,1.0
2008-08-28,4.65,4.65,4.56,4.56,16400,3.60375,3.60375,3.534,3.534,21161.2903225806,0.0,1.0
2008-08-29,4.58,4.66,4.58,4.64,16300,3.5495,3.6115,3.5495,3.596,21032.2580645161,0.0,1.0
2008-09-02,4.63,4.68,4.57,4.57,14200,3.58825,3.627,3.54175,3.54175,18322.5806451613,0.0,1.0
2008-09-03,4.55,4.64,4.55,4.58,9400,3.52625,3.596,3.52625,3.5495,12129.0322580645,0.0,1.0
2008-09-04,4.56,4.62,4.51,4.57,10500,3.534,3.5805,3.49525,3.54175,13548.3870967742,0.0,1.0
2008-09-05,4.5,4.68,4.5,4.57,17100,3.4875,3.627,3.4875,3.54175,22064.5161290323,0.0,1.0
2008-09-08,4.58,4.6,4.5,4.5,9100,3.5495,3.565,3.4875,3.4875,11741.935483871,0.0,1.0
2008-09-09,4.47,4.6,4.47,4.6,10900,3.46425,3.565,3.46425,3.565,14064.5161290323,0.0,1.0
2008-09-10,4.45,4.53,4.45,4.45,25000,3.44875,3.51075,3.44875,3.44875,32258.064516129,0.0,1.0
2008-09-11,4.33,4.61,4.3,4.45,75800,3.35575,3.57275,3.3325,3.44875,97806.4516129032,0.0,1.0
2008-09-12,4.47,4.5,4.24,4.2501,31900,3.46425,3.4875,3.286,3.2938275,41161.2903225806,0.0,1.0
2008-09-15,4.13,4.44,4.12,4.38,30000,3.20075,3.441,3.193,3.3945,38709.6774193548,0.0,1.0
2008-09-16,4.21,4.53,4.03,4.17,109200,3.26275,3.51075,3.12325,3.23175,140903.225806452,0.0,1.0
2008-09-17,4.12,4.34,4.1,4.1,38300,3.193,3.3635,3.1775,3.1775,49419.3548387097,0.0,1.0
2008-09-18,4.1,4.32,4.04,4.04,116800,3.1775,3.348,3.131,3.131,150709.677419355,0.0,1.0
2008-09-19,4.38,4.41,4.01,4.38,73000,3.3945,3.41775,3.10775,3.3945,94193.5483870968,0.0,1.0
2008-09-22,4.47,4.47,4.05,4.26,20700,3.46425,3.46425,3.13875,3.3015,26709.6774193548,0.0,1.0
2008-09-23,4.32,4.42,4.2,4.35,55300,3.348,3.4255,3.255,3.37125,71354.8387096774,0.0,1.0
2008-09-24,4.35,4.4,4.1,4.25,29400,3.37125,3.41,3.1775,3.29375,37935.4838709677,0.0,1.0
2008-09-25,4.52,4.5825,4.28,4.28,39700,3.503,3.5514375,3.317,3.317,51225.8064516129,0.0,1.0
2008-09-26,4.42,4.54,4.23,4.34,173700,3.4255,3.5185,3.27825,3.3635,224129.032258065,0.0,1.0
2008-09-29,4.56,4.6,4.28,4.46,88100,3.534,3.565,3.317,3.4565,113677.419354839,0.0,1.0
2008-09-30,4.65,4.65,4.19,4.56,33100,3.60375,3.60375,3.24725,3.534,42709.6774193548,0.0,1.0
2008-10-01,4.11,4.58,4.11,4.52,54300,3.18525,3.5495,3.18525,3.503,70064.5161290323,0.0,1.0
2008-10-02,4.12,4.37,3.98,4.11,123400,3.193,3.38675,3.0845,3.18525,159225.806451613,0.0,1.0
2008-10-03,4.05,4.15,4.05,4.1499,57900,3.13875,3.21625,3.13875,3.2161725,74709.6774193548,0.0,1.0
2008-10-06,3.53,4.08,3.31,3.98,118500,2.73575,3.162,2.56525,3.0845,152903.225806452,0.0,1.0
2008-10-07,3.54,4.13,3.4,3.49,176800,2.7435,3.20075,2.635,2.70475,228129.032258065,0.0,1.0
2008-10-08,3.3,3.97,3.23,3.35,170600,2.5575,3.07675,2.50325,2.59625,220129.032258065,0.0,1.0
2008-10-09,3.39,3.44,3.27,3.27,130300,2.62725,2.666,2.53425,2.53425,168129.032258065,0.0,1.0
2008-10-10,3.29,3.33,3.01,3.18,205300,2.54975,2.58075,2.33275,2.4645,264903.225806452,0.0,1.0
2008-10-13,3.33,3.63,3.12,3.35,251600,2.58075,2.81325,2.418,2.59625,324645.161290323,0.0,1.0
2008-10-14,3.53,3.81,3.31,3.77,132900,2.73575,2.95275,2.56525,2.92175,171483.870967742,0.0,1.0
2008-10-15,3.39,3.58,3.34,3.58,39900,2.62725,2.7745,2.5885,2.7745,51483.8709677419,0.0,1.0
2008-10-16,3.4,3.59,3.36,3.47,90700,2.635,2.78225,2.604,2.68925,117032.258064516,0.0,1.0
2008-10-17,3.43,3.47,3.29,3.29,111000,2.65825,2.68925,2.54975,2.54975,143225.806451613,0.0,1.0
2008-10-20,3.43,3.57,3.35,3.36,130800,2.65825,2.76675,2.59625,2.604,168774.193548387,0.0,1.0
2008-10-21,3.35,3.51,3.3318,3.47,149300,2.59625,2.72025,2.582145,2.68925,192645.161290323,0.0,1.0
2008-10-22,3.4,3.44,3.29,3.37,76200,2.635,2.666,2.54975,2.61175,98322.5806451613,0.0,1.0
2008-10-23,3.35,3.4,3.3,3.34,42900,2.59625,2.635,2.5575,2.5885,55354.8387096774,0.0,1.0
2008-10-24,3.2326,3.49,3.07,3.3,80900,2.505265,2.70475,2.37925,2.5575,104387.096774194,0.0,1.0
2008-10-27,3.16,3.18,3.01,3.18,42300,2.449,2.4645,2.33275,2.4645,54580.6451612903,0.0,1.0
2008-10-28,3.12,3.59,3.1,3.33,67500,2.418,2.78225,2.4025,2.58075,87096.7741935484,0.0,1.0
2008-10-29,3.07,3.21,3.07,3.07,76200,2.37925,2.48775,2.37925,2.37925,98322.5806451613,0.0,1.0
2008-10-30,3.07,3.18,3.02,3.08,140700,2.37925,2.4645,2.3405,2.387,181548.387096774,0.0,1.0
2008-10-31,3.1,3.1,3.0,3.03,75100,2.4025,2.4025,2.325,2.34825,96903.2258064516,0.0,1.0
2008-11-03,3.02,3.18,3.01,3.1,132000,2.3405,2.4645,2.33275,2.4025,170322.580645161,0.0,1.0
2008-11-04,3.02,3.09,3.0,3.09,99800,2.3405,2.39475,2.325,2.39475,128774.193548387,0.0,1.0
2008-11-05,3.0,3.05,2.91,3.02,46600,2.325,2.36375,2.25525,2.3405,60129.0322580645,0.0,1.0
2008-11-06,2.79,3.18,2.78,3.18,74500,2.16225,2.4645,2.1545,2.4645,96129.0322580645,0.0,1.0
2008-11-07,2.67,2.925,2.66,2.75,36600,2.06925,2.266875,2.0615,2.13125,47225.8064516129,0.0,1.0
2008-11-10,2.87,2.99,2.66,2.68,42000,2.22425,2.31725,2.0615,2.077,54193.5483870968,0.0,1.0
2008-11-11,2.77,2.87,2.74,2.87,60000,2.14675,2.22425,2.1235,2.22425,77419.3548387097,0.0,1.0
2008-11-12,2.48,2.75,2.45,2.72,54800,1.922,2.13125,1.89875,2.108,70709.6774193548,0.0,1.0
2008-11-13,2.54,2.56,2.21,2.42,123400,1.9685,1.984,1.71275,1.8755,159225.806451613,0.0,1.0
2008-11-14,2.82,2.867,2.4801,2.52,93500,2.1855,2.221925,1.9220775,1.953,120645.161290323,0.0,1.0
2008-11-17,2.61,2.82,2.55,2.82,125400,2.02275,2.1855,1.97625,2.1855,161806.451612903,0.0,1.0
2008-11-18,2.1,2.7,2.0,2.66,415400,1.6275,2.0925,1.55,2.0615,536000,0.0,1.0
2008-11-19,2.08,2.25,2.03,2.05,173900,1.612,1.74375,1.57325,1.58875,224387.096774194,0.0,1.0
2008-11-20,1.94,2.12,1.94,2.12,123300,1.5035,1.643,1.5035,1.643,159096.774193548,0.0,1.0
2008-11-21,1.92,2.03,1.7,2.01,136500,1.488,1.57325,1.3175,1.55775,176129.032258065,0.0,1.0
2008-11-24,2.0,2.08,1.88,1.99,184000,1.55,1.612,1.457,1.54225,237419.35483871,0.0,1.0
2008-11-25,1.96,2.02,1.95,2.0,73200,1.519,1.5655,1.51125,1.55,94451.6129032258,0.0,1.0
2008-11-26,2.04,2.065,1.95,1.95,252800,1.581,1.600375,1.51125,1.51125,326193.548387097,0.0,1.0
2008-11-28,2.03,2.076,2.0,2.076,154500,1.57325,1.6089,1.55,1.6089,199354.838709677,0.0,1.0
2008-12-01,2.03,2.07,1.975,2.0,287900,1.57325,1.60425,1.530625,1.55,371483.870967742,0.0,1.0
2008-12-02,2.15,2.15,1.9501,1.9501,83700,1.66625,1.66625,1.5113275,1.5113275,108000,0.0,1.0
2008-12-03,2.02,2.12,1.96,2.03,48400,1.5655,1.643,1.519,1.57325,62451.6129032258,0.0,1.0
2008-12-04,1.99,2.02,1.92,1.95,354500,1.54225,1.5655,1.488,1.51125,457419.35483871,0.0,1.0
2008-12-05,2.42,2.42,2.0,2.02,7700,1.8755,1.8755,1.55,1.5655,9935.48387096774,0.0,1.0
2008-12-08,2.55,2.56,2.43,2.5,32000,1.97625,1.984,1.88325,1.9375,41290.3225806452,0.0,1.0
2008-12-09,2.9,2.95,2.52,2.56,65000,2.2475,2.28625,1.953,1.984,83870.9677419355,0.0,1.0
2008-12-10,2.86,2.97,2.62,2.97,73800,2.2165,2.30175,2.0305,2.30175,95225.8064516129,0.0,1.0
2008-12-11,2.74,2.88,2.74,2.85,76800,2.1235,2.232,2.1235,2.20875,99096.7741935484,0.0,1.0
2008-12-12,2.72,2.81,2.66,2.66,50300,2.108,2.17775,2.0615,2.0615,64903.2258064516,0.0,1.0
2008-12-15,2.7,2.7,2.6125,2.68,4400,2.0925,2.0925,2.0246875,2.077,5677.41935483871,0.0,1.0
2008-12-16,2.7,2.8,2.675,2.77,81200,2.0925,2.17,2.073125,2.14675,104774.193548387,0.0,1.0
2008-12-17,2.6,2.75,2.6,2.62,26200,2.015,2.13125,2.015,2.0305,33806.4516129032,0.0,1.0
2008-12-18,2.56,2.6892,2.45,2.66,46900,1.984,2.08413,1.89875,2.0615,60516.1290322581,0.0,1.0
2008-12-19,2.4,2.5799,2.28,2.4699,125000,1.86,1.9994225,1.767,1.9141725,161290.322580645,0.0,1.0
2008-12-22,2.51,2.54,2.36,2.46,32400,1.94525,1.9685,1.829,1.9065,41806.4516129032,0.0,1.0
2008-12-23,2.56,2.56,2.5,2.54,76600,1.984,1.984,1.9375,1.9685,98838.7096774193,0.0,1.0
2008-12-24,2.45,2.46,2.35,2.37,16300,1.89875,1.9065,1.82125,1.83675,21032.2580645161,0.0,1.0
2008-12-26,2.76,2.8,2.36,2.42,106000,2.139,2.17,1.829,1.8755,136774.193548387,0.0,1.0
2008-12-29,2.29,2.73,2.21,2.73,59400,1.77475,2.11575,1.71275,2.11575,76645.1612903226,0.0,1.0
2008-12-30,2.18,2.3599,2.06,2.35,53200,1.6895,1.8289225,1.5965,1.82125,68645.1612903226,0.0,1.0
2008-12-31,2.65,2.65,2.1,2.12,21800,2.05375,2.05375,1.6275,1.643,28129.0322580645,0.0,1.0
2009-01-02,2.6301,2.65,2.6,2.6,2300,2.0383275,2.05375,2.015,2.015,2967.74193548387,0.0,1.0
2009-01-05,2.69,2.78,2.6,2.69,40000,2.08475,2.1545,2.015,2.08475,51612.9032258064,0.0,1.0
2009-01-06,3.03,3.07,2.7,2.75,35700,2.34825,2.37925,2.0925,2.13125,46064.5161290323,0.0,1.0
2009-01-07,3.0,3.06,2.96,3.06,44300,2.325,2.3715,2.294,2.3715,57161.2903225806,0.0,1.0
2009-01-08,2.99,3.04,2.96,3.04,1236000,2.31725,2.356,2.294,2.356,1594838.70967742,0.0,1.0
2009-01-09,2.91,2.97,2.91,2.94,9100,2.25525,2.30175,2.25525,2.2785,11741.935483871,0.0,1.0
2009-01-12,2.85,2.97,2.85,2.97,13400,2.20875,2.30175,2.20875,2.30175,17290.3225806452,0.0,1.0
2009-01-13,2.81,2.85,2.79,2.79,18200,2.17775,2.20875,2.16225,2.16225,23483.8709677419,0.0,1.0
2009-01-14,2.96,3.0,2.7,2.75,48400,2.294,2.325,2.0925,2.13125,62451.6129032258,0.0,1.0
2009-01-15,2.88,2.91,2.83,2.91,39800,2.232,2.25525,2.19325,2.25525,51354.8387096774,0.0,1.0
2009-01-16,2.83,2.96,2.75,2.95,96500,2.19325,2.294,2.13125,2.28625,124516.129032258,0.0,1.0
2009-01-20,2.59,2.87,2.58,2.87,43500,2.00725,2.22425,1.9995,2.22425,56129.0322580645,0.0,1.0
2009-01-21,2.59,2.6,2.5,2.52,27100,2.00725,2.015,1.9375,1.953,34967.7419354839,0.0,1.0
2009-01-22,2.6,2.74,2.53,2.53,13800,2.015,2.1235,1.96075,1.96075,17806.4516129032,0.0,1.0
2009-01-23,2.52,2.6,2.5,2.51,4200,1.953,2.015,1.9375,1.94525,5419.35483870968,0.0,1.0
2009-01-26,2.5,2.55,2.5,2.5,4600,1.9375,1.97625,1.9375,1.9375,5935.48387096774,0.0,1.0
2009-01-27,2.5235,2.68,2.43,2.53,53400,1.9557125,2.077,1.88325,1.96075,68903.2258064516,0.0,1.0
2009-01-28,2.63,2.82,2.59,2.59,35300,2.03825,2.1855,2.00725,2.00725,45548.3870967742,0.0,1.0
2009-01-29,2.51,2.63,2.5,2.61,2300,1.94525,2.03825,1.9375,2.02275,2967.74193548387,0.0,1.0
2009-01-30,2.57,2.73,2.56,2.63,15800,1.99175,2.11575,1.984,2.03825,20387.0967741935,0.0,1.0
2009-02-02,2.49,2.6,2.4,2.5,21100,1.92975,2.015,1.86,1.9375,27225.8064516129,0.0,1.0
2009-02-03,2.51,2.63,2.49,2.5,166700,1.94525,2.03825,1.92975,1.9375,215096.774193548,0.0,1.0
2009-02-04,2.68,2.83,2.545,2.56,116000,2.077,2.19325,1.972375,1.984,149677.419354839,0.0,1.0
2009-02-05,2.51,2.57,2.5,2.57,63900,1.94525,1.99175,1.9375,1.99175,82451.6129032258,0.0,1.0
2009-02-06,2.78,2.78,2.63,2.63,56700,2.1545,2.1545,2.03825,2.03825,73161.2903225806,0.0,1.0
2009-02-09,2.78,2.82,2.75,2.76,38700,2.1545,2.1855,2.13125,2.139,49935.4838709677,0.0,1.0
2009-02-10,2.87,2.97,2.77,2.78,40300,2.22425,2.30175,2.14675,2.1545,52000,0.0,1.0
2009-02-11,2.83,2.8398,2.8,2.83,2700,2.19325,2.200845,2.17,2.19325,3483.87096774194,0.0,1.0
2009-02-12,2.72,2.86,2.71,2.77,20900,2.108,2.2165,2.10025,2.14675,26967.7419354839,0.0,1.0
2009-02-13,2.7,2.8,2.67,2.67,27400,2.0925,2.17,2.06925,2.06925,35354.8387096774,0.0,1.0
2009-02-17,2.58,2.64,2.49,2.61,3800,1.9995,2.046,1.92975,2.02275,4903.22580645161,0.0,1.0
2009-02-18,2.89,3.07,2.38,2.53,96500,2.23975,2.37925,1.8445,1.96075,124516.129032258,0.0,1.0
2009-02-19,2.79,2.9,2.79,2.85,6800,2.16225,2.2475,2.16225,2.20875,8774.1935483871,0.0,1.0
2009-02-20,2.75,2.75,2.71,2.71,4300,2.13125,2.13125,2.10025,2.10025,5548.38709677419,0.0,1.0
2009-02-23,2.7,2.82,2.68,2.68,14900,2.0925,2.1855,2.077,2.077,19225.8064516129,0.0,1.0
2009-02-24,2.75,2.77,2.64,2.64,39000,2.13125,2.14675,2.046,2.046,50322.5806451613,0.0,1.0
2009-02-25,2.44,2.74,2.42,2.7,33200,1.891,2.1235,1.8755,2.0925,42838.7096774194,0.0,1.0
2009-02-26,2.49,2.65,2.41,2.41,41000,1.92975,2.05375,1.86775,1.86775,52903.2258064516,0.0,1.0
2009-02-27,2.57,2.6,2.39,2.6,50700,1.99175,2.015,1.85225,2.015,65419.3548387097,0.0,1.0
2009-03-02,2.5,2.585,2.42,2.57,77400,1.9375,2.003375,1.8755,1.99175,99870.9677419355,0.0,1.0
2009-03-03,2.53,2.54,2.42,2.46,83000,1.96075,1.9685,1.8755,1.9065,107096.774193548,0.0,1.0
2009-03-04,2.59,2.62,2.4694,2.4694,29000,2.00725,2.0305,1.913785,1.913785,37419.3548387097,0.0,1.0
2009-03-05,2.53,2.61,2.49,2.61,22900,1.96075,2.02275,1.92975,2.02275,29548.3870967742,0.0,1.0
2009-03-06,2.57,2.72,2.49,2.49,55300,1.99175,2.108,1.92975,1.92975,71354.8387096774,0.0,1.0
2009-03-09,2.59,2.63,2.59,2.6,26600,2.00725,2.03825,2.00725,2.015,34322.5806451613,0.0,1.0
2009-03-10,2.56,2.635,2.55,2.58,24200,1.984,2.042125,1.97625,1.9995,31225.8064516129,0.0,1.0
2009-03-11,2.55,2.72,2.51,2.53,22800,1.97625,2.108,1.94525,1.96075,29419.3548387097,0.0,1.0
2009-03-12,2.7,2.76,2.51,2.58,29900,2.0925,2.139,1.94525,1.9995,38580.6451612903,0.0,1.0
2009-03-13,2.65,2.78,2.58,2.67,9400,2.05375,2.1545,1.9995,2.06925,12129.0322580645,0.0,1.0
2009-03-16,2.58,2.7499,2.54,2.7,14200,1.9995,2.1311725,1.9685,2.0925,18322.5806451613,0.0,1.0
2009-03-17,2.65,2.68,2.57,2.57,19900,2.05375,2.077,1.99175,1.99175,25677.4193548387,0.0,1.0
2009-03-18,2.65,2.7025,2.55,2.63,27500,2.05375,2.0944375,1.97625,2.03825,35483.8709677419,0.0,1.0
2009-03-19,2.78,2.8,2.5201,2.59,47400,2.1545,2.17,1.9530775,2.00725,61161.2903225806,0.0,1.0
2009-03-20,2.74,2.85,2.54,2.84,53400,2.1235,2.20875,1.9685,2.201,68903.2258064516,0.0,1.0
2009-03-23,2.89,2.95,2.7668,2.94,17500,2.23975,2.28625,2.14427,2.2785,22580.6451612903,0.0,1.0
2009-03-24,2.94,3.18,2.87,2.98,23700,2.2785,2.4645,2.22425,2.3095,30580.6451612903,0.0,1.0
2009-03-25,3.11,3.16,2.89,3.02,39800,2.41025,2.449,2.23975,2.3405,51354.8387096774,0.0,1.0
2009-03-26,2.95,3.16,2.75,3.06,37900,2.28625,2.449,2.13125,2.3715,48903.2258064516,0.0,1.0
2009-03-27,2.75,2.84,2.75,2.83,18500,2.13125,2.201,2.13125,2.19325,23870.9677419355,0.0,1.0
2009-03-30,2.71,3.03,2.66,2.8,19600,2.10025,2.34825,2.0615,2.17,25290.3225806452,0.0,1.0
2009-03-31,2.98,2.98,2.74,2.84,38700,2.3095,2.3095,2.1235,2.201,49935.4838709677,0.0,1.0
2009-04-01,2.78,2.99,2.64,2.64,51300,2.1545,2.31725,2.046,2.046,66193.5483870968,0.0,1.0
2009-04-02,2.75,2.96,2.74,2.74,33800,2.13125,2.294,2.1235,2.1235,43612.9032258064,0.0,1.0
2009-04-03,2.75,2.81,2.67,2.67,103100,2.13125,2.17775,2.06925,2.06925,133032.258064516,0.0,1.0
2009-04-06,2.65,2.83,2.65,2.65,25400,2.05375,2.19325,2.05375,2.05375,32774.1935483871,0.0,1.0
2009-04-07,2.67,2.755,2.55,2.58,41100,2.06925,2.135125,1.97625,1.9995,53032.2580645161,0.0,1.0
2009-04-08,2.62,2.69,2.57,2.61,20400,2.0305,2.08475,1.99175,2.02275,26322.5806451613,0.0,1.0
2009-04-09,2.73,2.83,2.62,2.62,29900,2.11575,2.19325,2.0305,2.0305,38580.6451612903,0.0,1.0
2009-04-13,2.75,2.84,2.7,2.73,91200,2.13125,2.201,2.0925,2.11575,117677.419354839,0.0,1.0
2009-04-14,2.77,2.95,2.68,2.75,34400,2.14675,2.28625,2.077,2.13125,44387.0967741935,0.0,1.0
2009-04-15,2.76,2.8899,2.72,2.81,3800,2.139,2.2396725,2.108,2.17775,4903.22580645161,0.0,1.0
2009-04-16,2.73,2.76,2.69,2.69,12200,2.11575,2.139,2.08475,2.08475,15741.935483871,0.0,1.0
2009-04-17,2.88,2.88,2.68,2.68,18200,2.232,2.232,2.077,2.077,23483.8709677419,0.0,1.0
2009-04-20,2.75,2.89,2.68,2.86,17900,2.13125,2.23975,2.077,2.2165,23096.7741935484,0.0,1.0
2009-04-21,2.78,2.83,2.76,2.79,8100,2.1545,2.19325,2.139,2.16225,10451.6129032258,0.0,1.0
2009-04-22,2.69,2.848,2.68,2.77,20100,2.08475,2.2072,2.077,2.14675,25935.4838709677,0.0,1.0
2009-04-23,2.76,2.89,2.63,2.63,22900,2.139,2.23975,2.03825,2.03825,29548.3870967742,0.0,1.0
2009-04-24,2.9,3.04,2.7,2.8099,56000,2.2475,2.356,2.0925,2.1776725,72258.064516129,0.0,1.0
2009-04-27,2.8,2.93,2.77,2.93,24200,2.17,2.27075,2.14675,2.27075,31225.8064516129,0.0,1.0
2009-04-28,2.89,2.9299,2.75,2.9299,36900,2.23975,2.2706725,2.13125,2.2706725,47612.9032258065,0.0,1.0
2009-04-29,2.9,2.95,2.88,2.95,70600,2.2475,2.28625,2.232,2.28625,91096.7741935484,0.0,1.0
2009-04-30,2.9,3.17,2.85,2.87,131500,2.2475,2.45675,2.20875,2.22425,169677.419354839,0.0,1.0
2009-05-01,3.12,3.24,3.07,3.2,37000,2.418,2.511,2.37925,2.48,47741.935483871,0.0,1.0
2009-05-04,3.24,3.28,2.72,3.28,41000,2.511,2.542,2.108,2.542,52903.2258064516,0.0,1.0
2009-05-05,2.98,3.2,2.76,3.2,60000,2.3095,2.48,2.139,2.48,77419.3548387097,0.0,1.0
2009-05-06,2.84,2.9999,2.8,2.94,26700,2.201,2.3249225,2.17,2.2785,34451.6129032258,0.0,1.0
2009-05-07,2.76,2.98,2.76,2.95,17400,2.139,2.3095,2.139,2.28625,22451.6129032258,0.0,1.0
2009-05-08,2.87,3.0,2.85,2.93,131100,2.22425,2.325,2.20875,2.27075,169161.290322581,0.0,1.0
2009-05-11,2.95,2.95,2.79,2.86,91100,2.28625,2.28625,2.16225,2.2165,117548.387096774,0.0,1.0
2009-05-12,2.89,3.01,2.83,3.01,61400,2.23975,2.33275,2.19325,2.33275,79225.8064516129,0.0,1.0
2009-05-13,2.91,2.95,2.8042,2.82,56100,2.25525,2.28625,2.173255,2.1855,72387.0967741935,0.0,1.0
2009-05-14,2.89,3.02,2.89,2.95,19300,2.23975,2.3405,2.23975,2.28625,24903.2258064516,0.0,1.0
2009-05-15,2.95,3.46,2.81,2.96,874100,2.28625,2.6815,2.17775,2.294,1127870.96774194,0.0,1.0
2009-05-18,3.05,3.76,2.89,2.89,214600,2.36375,2.914,2.23975,2.23975,276903.225806452,0.0,1.0
2009-05-19,3.45,3.59,3.05,3.05,364400,2.67375,2.78225,2.36375,2.36375,470193.548387097,0.0,1.0
2009-05-20,3.104,3.41,3.09,3.39,263100,2.4056,2.64275,2.39475,2.62725,339483.870967742,0.0,1.0
2009-05-21,3.18,3.35,3.1,3.1,237200,2.4645,2.59625,2.4025,2.4025,306064.516129032,0.0,1.0
2009-05-22,3.25,3.27,3.13,3.13,105100,2.51875,2.53425,2.42575,2.42575,135612.903225806,0.0,1.0
2009-05-26,3.3,3.43,3.13,3.13,153700,2.5575,2.65825,2.42575,2.42575,198322.580645161,0.0,1.0
2009-05-27,3.32,3.63,3.1496,3.3,365300,2.573,2.81325,2.44094,2.5575,471354.838709677,0.0,1.0
2009-05-28,3.48,3.6092,3.43,3.43,199300,2.697,2.79713,2.65825,2.65825,257161.290322581,0.0,1.0
2009-05-29,3.42,3.56,3.31,3.43,77800,2.6505,2.759,2.56525,2.65825,100387.096774194,0.0,1.0
2009-06-01,3.3,3.452,3.22,3.39,70800,2.5575,2.6753,2.4955,2.62725,91354.8387096774,0.0,1.0
2009-06-02,3.41,3.49,3.22,3.22,253900,2.64275,2.70475,2.4955,2.4955,327612.903225806,0.0,1.0
2009-06-03,3.41,3.46,3.31,3.46,340900,2.64275,2.6815,2.56525,2.6815,439870.967741936,0.0,1.0
2009-06-04,3.43,3.455,3.38,3.42,435500,2.65825,2.677625,2.6195,2.6505,561935.483870968,0.0,1.0
2009-06-05,3.44,3.54,3.31,3.44,141600,2.666,2.7435,2.56525,2.666,182709.677419355,0.0,1.0
2009-06-08,3.39,3.44,3.36,3.43,24600,2.62725,2.666,2.604,2.65825,31741.935483871,0.0,1.0
2009-06-09,3.88,3.94,3.36,3.41,359400,3.007,3.0535,2.604,2.64275,463741.935483871,0.0,1.0
2009-06-10,3.56,3.72,3.24,3.7,429700,2.759,2.883,2.511,2.8675,554451.612903226,0.0,1.0
2009-06-11,3.53,3.63,3.4501,3.55,127100,2.73575,2.81325,2.6738275,2.75125,164000,0.0,1.0
2009-06-12,3.72,3.75,3.53,3.53,99300,2.883,2.90625,2.73575,2.73575,128129.032258065,0.0,1.0
2009-06-15,3.48,3.62,3.45,3.62,31100,2.697,2.8055,2.67375,2.8055,40129.0322580645,0.0,1.0
2009-06-16,3.58,3.59,3.45,3.56,36200,2.7745,2.78225,2.67375,2.759,46709.6774193548,0.0,1.0
2009-06-17,3.64,3.64,3.57,3.64,91500,2.821,2.821,2.76675,2.821,118064.516129032,0.0,1.0
2009-06-18,3.52,3.7,3.51,3.58,67600,2.728,2.8675,2.72025,2.7745,87225.8064516129,0.0,1.0
2009-06-19,3.48,3.57,3.42,3.555,103900,2.697,2.76675,2.6505,2.755125,134064.516129032,0.0,1.0
2009-06-22,3.4,3.5502,3.35,3.42,106100,2.635,2.751405,2.59625,2.6505,136903.225806452,0.0,1.0
2009-06-23,3.42,3.5,3.36,3.36,113300,2.6505,2.7125,2.604,2.604,146193.548387097,0.0,1.0
2009-06-24,3.5,3.52,3.38,3.445,94500,2.7125,2.728,2.6195,2.669875,121935.483870968,0.0,1.0
2009-06-25,3.45,3.5075,3.35,3.45,103600,2.67375,2.7183125,2.59625,2.67375,133677.419354839,0.0,1.0
2009-06-26,3.71,3.72,3.37,3.48,5506200,2.87525,2.883,2.61175,2.697,7104774.19354839,0.0,1.0
2009-06-29,3.87,4.0,3.54,3.71,359200,2.99925,3.1,2.7435,2.87525,463483.870967742,0.0,1.0
2009-06-30,3.95,4.0,3.88,3.88,199900,3.06125,3.1,3.007,3.007,257935.483870968,0.0,1.0
2009-07-01,3.86,4.1,3.81,3.95,163600,2.9915,3.1775,2.95275,3.06125,211096.774193548,0.0,1.0
2009-07-02,3.63,3.86,3.53,3.86,157300,2.81325,2.9915,2.73575,2.9915,202967.741935484,0.0,1.0
2009-07-06,3.78,3.93,3.61,3.64,155200,2.9295,3.04575,2.79775,2.821,200258.064516129,0.0,1.0
2009-07-07,3.74,3.95,3.73,3.84,100300,2.8985,3.06125,2.89075,2.976,129419.35483871,0.0,1.0
2009-07-08,3.83,3.99,3.64,3.81,81900,2.96825,3.09225,2.821,2.95275,105677.419354839,0.0,1.0
2009-07-09,3.81,3.93,3.65,3.83,87400,2.95275,3.04575,2.82875,2.96825,112774.193548387,0.0,1.0
2009-07-10,3.74,3.82,3.71,3.81,26700,2.8985,2.9605,2.87525,2.95275,34451.6129032258,0.0,1.0
2009-07-13,3.86,3.88,3.69,3.73,74200,2.9915,3.007,2.85975,2.89075,95741.935483871,0.0,1.0
2009-07-14,3.97,4.115,3.805,3.81,151900,3.07675,3.189125,2.948875,2.95275,196000,0.0,1.0
2009-07-15,4.06,4.07,3.8,4.0,212200,3.1465,3.15425,2.945,3.1,273806.451612903,0.0,1.0
2009-07-16,4.16,4.18,3.97,4.08,155100,3.224,3.2395,3.07675,3.162,200129.032258065,0.0,1.0
2009-07-17,4.17,4.23,4.04,4.17,164000,3.23175,3.27825,3.131,3.23175,211612.903225806,0.0,1.0
2009-07-20,4.2,4.31,4.17,4.17,164700,3.255,3.34025,3.23175,3.23175,212516.129032258,0.0,1.0
2009-07-21,4.17,4.24,4.145,4.22,63400,3.23175,3.286,3.212375,3.2705,81806.4516129032,0.0,1.0
2009-07-22,4.15,4.23,4.13,4.19,212700,3.21625,3.27825,3.20075,3.24725,274451.612903226,0.0,1.0
2009-07-23,4.16,4.16,4.08,4.13,200700,3.224,3.224,3.162,3.20075,258967.741935484,0.0,1.0
2009-07-24,4.09,4.17,4.08,4.17,192300,3.16975,3.23175,3.162,3.23175,248129.032258065,0.0,1.0
2009-07-27,4.09,4.21,3.9,4.09,165100,3.16975,3.26275,3.0225,3.16975,213032.258064516,0.0,1.0
2009-07-28,4.12,4.26,3.879,4.09,77800,3.193,3.3015,3.006225,3.16975,100387.096774194,0.0,1.0
2009-07-29,4.11,4.15,4.05,4.05,42200,3.18525,3.21625,3.13875,3.13875,54451.6129032258,0.0,1.0
2009-07-30,4.19,4.265,4.0904,4.14,74200,3.24725,3.305375,3.17006,3.2085,95741.935483871,0.0,1.0
2009-07-31,4.16,4.21,4.04,4.17,77200,3.224,3.26275,3.131,3.23175,99612.9032258065,0.0,1.0
2009-08-03,4.17,4.25,4.098,4.15,85700,3.23175,3.29375,3.17595,3.21625,110580.64516129,0.0,1.0
2009-08-04,4.11,4.21,3.87,4.15,115100,3.18525,3.26275,2.99925,3.21625,148516.129032258,0.0,1.0
2009-08-05,4.02,4.18,3.99,4.02,79700,3.1155,3.2395,3.09225,3.1155,102838.709677419,0.0,1.0
2009-08-06,3.94,4.06,3.9,3.99,129300,3.0535,3.1465,3.0225,3.09225,166838.709677419,0.0,1.0
2009-08-07,4.03,4.14,3.8,4.14,70100,3.12325,3.2085,2.945,3.2085,90451.6129032258,0.0,1.0
2009-08-10,3.9,4.04,3.8401,4.0,44000,3.0225,3.131,2.9760775,3.1,56774.1935483871,0.0,1.0
2009-08-11,3.5,3.949,3.49,3.89,109300,2.7125,3.060475,2.70475,3.01475,141032.258064516,0.0,1.0
2009-08-12,3.64,3.73,3.49,3.51,145200,2.821,2.89075,2.70475,2.72025,187354.838709677,0.0,1.0
2009-08-13,3.91,3.98,3.64,3.66,106900,3.03025,3.0845,2.821,2.8365,137935.483870968,0.0,1.0
2009-08-14,3.9,3.95,3.64,3.9,275400,3.0225,3.06125,2.821,3.0225,355354.838709677,0.0,1.0
2009-08-17,3.76,3.87,3.67,3.86,43600,2.914,2.99925,2.84425,2.9915,56258.064516129,0.0,1.0
2009-08-18,3.71,3.8,3.67,3.78,124500,2.87525,2.945,2.84425,2.9295,160645.161290323,0.0,1.0
2009-08-19,3.71,3.79,3.66,3.68,51300,2.87525,2.93725,2.8365,2.852,66193.5483870968,0.0,1.0
2009-08-20,3.7,3.73,3.68,3.72,81500,2.8675,2.89075,2.852,2.883,105161.290322581,0.0,1.0
2009-08-21,3.7,3.8,3.65,3.75,136300,2.8675,2.945,2.82875,2.90625,175870.967741935,0.0,1.0
2009-08-24,3.6,3.8,3.59,3.71,83400,2.79,2.945,2.78225,2.87525,107612.903225806,0.0,1.0
2009-08-25,3.51,3.7,3.51,3.61,64400,2.72025,2.8675,2.72025,2.79775,83096.7741935484,0.0,1.0
2009-08-26,3.49,3.574,3.42,3.5,347000,2.70475,2.76985,2.6505,2.7125,447741.935483871,0.0,1.0
2009-08-27,3.52,3.54,3.4,3.51,55500,2.728,2.7435,2.635,2.72025,71612.9032258065,0.0,1.0
2009-08-28,3.49,3.57,3.43,3.53,49900,2.70475,2.76675,2.65825,2.73575,64387.0967741935,0.0,1.0
2009-08-31,3.38,3.44,3.38,3.42,86900,2.6195,2.666,2.6195,2.6505,112129.032258065,0.0,1.0
2009-09-01,3.35,3.49,3.35,3.4,157000,2.59625,2.70475,2.59625,2.635,202580.64516129,0.0,1.0
2009-09-02,3.39,3.44,3.29,3.36,83800,2.62725,2.666,2.54975,2.604,108129.032258065,0.0,1.0
2009-09-03,3.45,3.49,3.32,3.41,282300,2.67375,2.70475,2.573,2.64275,364258.064516129,0.0,1.0
2009-09-04,3.5,3.55,3.45,3.47,116200,2.7125,2.75125,2.67375,2.68925,149935.483870968,0.0,1.0
2009-09-08,3.57,3.63,3.43,3.52,98200,2.76675,2.81325,2.65825,2.728,126709.677419355,0.0,1.0
2009-09-09,3.59,3.61,3.49,3.56,47700,2.78225,2.79775,2.70475,2.759,61548.3870967742,0.0,1.0
2009-09-10,3.59,3.68,3.45,3.5,40000,2.78225,2.852,2.67375,2.7125,51612.9032258064,0.0,1.0
2009-09-11,3.47,3.6,3.46,3.52,416900,2.68925,2.79,2.6815,2.728,537935.483870968,0.0,1.0
2009-09-14,3.75,3.8,3.47,3.47,187900,2.90625,2.945,2.68925,2.68925,242451.612903226,0.0,1.0
2009-09-15,3.68,3.77,3.59,3.74,65600,2.852,2.92175,2.78225,2.8985,84645.1612903226,0.0,1.0
2009-09-16,3.68,3.76,3.65,3.7,76500,2.852,2.914,2.82875,2.8675,98709.6774193548,0.0,1.0
2009-09-17,3.7,3.8394,3.7,3.75,107800,2.8675,2.975535,2.8675,2.90625,139096.774193548,0.0,1.0
2009-09-18,3.68,3.79,3.64,3.69,140300,2.852,2.93725,2.821,2.85975,181032.258064516,0.0,1.0
2009-09-21,3.69,3.7,3.5799,3.66,67700,2.85975,2.8675,2.7744225,2.8365,87354.8387096774,0.0,1.0
2009-09-22,3.71,3.79,3.7,3.71,140000,2.87525,2.93725,2.8675,2.87525,180645.161290323,0.0,1.0
2009-09-23,3.92,4.05,3.71,3.72,235400,3.038,3.13875,2.87525,2.883,303741.935483871,0.0,1.0
2009-09-24,3.95,3.98,3.8,3.98,68500,3.06125,3.0845,2.945,3.0845,88387.0967741936,0.0,1.0
2009-09-25,3.81,3.96,3.75,3.88,38900,2.95275,3.069,2.90625,3.007,50193.5483870968,0.0,1.0
2009-09-28,3.89,3.92,3.643,3.83,60200,3.01475,3.038,2.823325,2.96825,77677.4193548387,0.0,1.0
2009-09-29,3.81,3.9,3.8,3.87,27300,2.95275,3.0225,2.945,2.99925,35225.8064516129,0.0,1.0
2009-09-30,3.79,3.86,3.7,3.82,72900,2.93725,2.9915,2.8675,2.9605,94064.5161290323,0.0,1.0
2009-10-01,3.64,3.79,3.63,3.79,175000,2.821,2.93725,2.81325,2.93725,225806.451612903,0.0,1.0
2009-10-02,3.59,3.64,3.59,3.62,49800,2.78225,2.821,2.78225,2.8055,64258.064516129,0.0,1.0
2009-10-05,3.67,3.7,3.57,3.64,113500,2.84425,2.8675,2.76675,2.821,146451.612903226,0.0,1.0
2009-10-06,3.73,3.78,3.66,3.67,42200,2.89075,2.9295,2.8365,2.84425,54451.6129032258,0.0,1.0
2009-10-07,3.74,3.76,3.71,3.71,38700,2.8985,2.914,2.87525,2.87525,49935.4838709677,0.0,1.0
2009-10-08,3.76,3.85,3.76,3.77,46600,2.914,2.98375,2.914,2.92175,60129.0322580645,0.0,1.0
2009-10-09,3.81,3.85,3.76,3.85,34200,2.95275,2.98375,2.914,2.98375,44129.0322580645,0.0,1.0
2009-10-12,3.8,3.99,3.78,3.81,63900,2.945,3.09225,2.9295,2.95275,82451.6129032258,0.0,1.0
2009-10-13,3.79,3.79,3.75,3.79,49000,2.93725,2.93725,2.90625,2.93725,63225.8064516129,0.0,1.0
2009-10-14,3.94,4.02,3.82,3.82,65800,3.0535,3.1155,2.9605,2.9605,84903.2258064516,0.0,1.0
2009-10-15,3.84,3.98,3.8,3.92,85700,2.976,3.0845,2.945,3.038,110580.64516129,0.0,1.0
2009-10-16,3.9,3.9301,3.8,3.82,87900,3.0225,3.0458275,2.945,2.9605,113419.35483871,0.0,1.0
2009-10-19,3.92,4.0,3.86,3.92,88300,3.038,3.1,2.9915,3.038,113935.483870968,0.0,1.0
2009-10-20,3.86,3.93,3.8,3.93,110700,2.9915,3.04575,2.945,3.04575,142838.709677419,0.0,1.0
2009-10-21,3.91,3.96,3.845,3.86,110600,3.03025,3.069,2.979875,2.9915,142709.677419355,0.0,1.0
2009-10-22,3.9,3.92,3.759,3.92,48100,3.0225,3.038,2.913225,3.038,62064.5161290323,0.0,1.0
2009-10-23,3.89,4.0,3.84,3.95,126400,3.01475,3.1,2.976,3.06125,163096.774193548,0.0,1.0
2009-10-26,3.61,3.96,3.59,3.88,287200,2.79775,3.069,2.78225,3.007,370580.64516129,0.0,1.0
2009-10-27,3.6,3.75,3.57,3.63,111000,2.79,2.90625,2.76675,2.81325,143225.806451613,0.0,1.0
2009-10-28,3.64,3.64,3.53,3.56,90400,2.821,2.821,2.73575,2.759,116645.161290323,0.0,1.0
2009-10-29,3.63,3.83,3.61,3.83,80300,2.81325,2.96825,2.79775,2.96825,103612.903225806,0.0,1.0
2009-10-30,3.62,3.73,3.59,3.61,140300,2.8055,2.89075,2.78225,2.79775,181032.258064516,0.0,1.0
2009-11-02,3.82,4.22,3.67,3.77,296600,2.9605,3.2705,2.84425,2.92175,382709.677419355,0.0,1.0
2009-11-03,4.2,4.27,3.98,4.02,327500,3.255,3.30925,3.0845,3.1155,422580.64516129,0.0,1.0
2009-11-04,3.96,4.28,3.92,4.25,137100,3.069,3.317,3.038,3.29375,176903.225806452,0.0,1.0
2009-11-05,3.98,4.12,3.92,4.06,138700,3.0845,3.193,3.038,3.1465,178967.741935484,0.0,1.0
2009-11-06,3.87,3.99,3.81,3.98,89500,2.99925,3.09225,2.95275,3.0845,115483.870967742,0.0,1.0
2009-11-09,3.92,3.99,3.87,3.96,93200,3.038,3.09225,2.99925,3.069,120258.064516129,0.0,1.0
2009-11-10,3.74,3.966,3.72,3.92,582700,2.8985,3.07365,2.883,3.038,751870.967741936,0.0,1.0
2009-11-11,3.73,3.8099,3.7,3.77,176400,2.89075,2.9526725,2.8675,2.92175,227612.903225806,0.0,1.0
2009-11-12,3.66,3.83,3.65,3.76,131700,2.8365,2.96825,2.82875,2.914,169935.483870968,0.0,1.0
2009-11-13,3.64,3.78,3.62,3.68,98700,2.821,2.9295,2.8055,2.852,127354.838709677,0.0,1.0
2009-11-16,3.74,3.76,3.68,3.75,123300,2.8985,2.914,2.852,2.90625,159096.774193548,0.0,1.0
2009-11-17,3.72,3.76,3.7,3.76,42000,2.883,2.914,2.8675,2.914,54193.5483870968,0.0,1.0
2009-11-18,3.71,3.77,3.62,3.74,85700,2.87525,2.92175,2.8055,2.8985,110580.64516129,0.0,1.0
2009-11-19,3.67,3.74,3.63,3.72,85000,2.84425,2.8985,2.81325,2.883,109677.419354839,0.0,1.0
2009-11-20,3.65,3.7,3.63,3.67,65800,2.82875,2.8675,2.81325,2.84425,84903.2258064516,0.0,1.0
2009-11-23,3.67,3.7399,3.65,3.65,104900,2.84425,2.8984225,2.82875,2.82875,135354.838709677,0.0,1.0
2009-11-24,3.7,3.71,3.65,3.69,56000,2.8675,2.87525,2.82875,2.85975,72258.064516129,0.0,1.0
2009-11-25,3.68,3.765,3.65,3.75,81500,2.852,2.917875,2.82875,2.90625,105161.290322581,0.0,1.0
2009-11-27,3.6,3.6699,3.6,3.65,62700,2.79,2.8441725,2.79,2.82875,80903.2258064516,0.0,1.0
2009-11-30,3.57,3.64,3.53,3.61,109300,2.76675,2.821,2.73575,2.79775,141032.258064516,0.0,1.0
2009-12-01,3.63,3.66,3.55,3.59,80800,2.81325,2.8365,2.75125,2.78225,104258.064516129,0.0,1.0
2009-12-02,3.6,3.67,3.56,3.63,45600,2.79,2.84425,2.759,2.81325,58838.7096774194,0.0,1.0
2009-12-03,3.55,3.59,3.54,3.59,51000,2.75125,2.78225,2.7435,2.78225,65806.4516129032,0.0,1.0
2009-12-04,3.66,3.66,3.58,3.6,69500,2.8365,2.8365,2.7745,2.79,89677.4193548387,0.0,1.0
2009-12-07,3.59,3.66,3.56,3.66,92700,2.78225,2.8365,2.759,2.8365,119612.903225806,0.0,1.0
2009-12-08,3.4,3.65,3.4,3.6,198600,2.635,2.82875,2.635,2.79,256258.064516129,0.0,1.0
2009-12-09,3.48,3.5,3.35,3.4,180800,2.697,2.7125,2.59625,2.635,233290.322580645,0.0,1.0
2009-12-10,3.31,3.5497,3.3,3.48,213900,2.56525,2.7510175,2.5575,2.697,276000,0.0,1.0
2009-12-11,3.36,3.45,3.3107,3.33,228700,2.604,2.67375,2.5657925,2.58075,295096.774193548,0.0,1.0
2009-12-14,3.37,3.4,3.26,3.36,125100,2.61175,2.635,2.5265,2.604,161419.35483871,0.0,1.0
2009-12-15,3.28,3.35,3.26,3.31,182000,2.542,2.59625,2.5265,2.56525,234838.709677419,0.0,1.0
2009-12-16,3.35,3.37,3.28,3.28,161100,2.59625,2.61175,2.542,2.542,207870.967741935,0.0,1.0
2009-12-17,3.3,3.39,3.27,3.33,174100,2.5575,2.62725,2.53425,2.58075,224645.161290323,0.0,1.0
2009-12-18,3.48,3.5,3.26,3.35,379400,2.697,2.7125,2.5265,2.59625,489548.387096774,0.0,1.0
2009-12-21,3.48,3.65,3.33,3.48,129300,2.697,2.82875,2.58075,2.697,166838.709677419,0.0,1.0
2009-12-22,3.53,3.69,3.46,3.5,155300,2.73575,2.85975,2.6815,2.7125,200387.096774194,0.0,1.0
2009-12-23,3.45,3.58,3.43,3.54,61300,2.67375,2.7745,2.65825,2.7435,79096.7741935484,0.0,1.0
2009-12-24,3.44,3.45,3.28,3.45,38500,2.666,2.67375,2.542,2.67375,49677.4193548387,0.0,1.0
2009-12-28,3.35,3.48,3.34,3.44,110500,2.59625,2.697,2.5885,2.666,142580.64516129,0.0,1.0
2009-12-29,3.36,3.4,3.29,3.35,119800,2.604,2.635,2.54975,2.59625,154580.64516129,0.0,1.0
2009-12-30,3.49,3.49,3.3,3.36,202200,2.70475,2.70475,2.5575,2.604,260903.225806452,0.0,1.0
2009-12-31,3.57,3.57,3.43,3.49,92800,2.76675,2.76675,2.65825,2.70475,119741.935483871,0.0,1.0
2010-01-04,3.66,3.7496,3.51,3.6,82800,2.8365,2.90594,2.72025,2.79,106838.709677419,0.0,1.0
2010-01-05,3.62,3.65,3.52,3.65,50300,2.8055,2.82875,2.728,2.82875,64903.2258064516,0.0,1.0
2010-01-06,3.45,3.63,3.45,3.63,84900,2.67375,2.81325,2.67375,2.81325,109548.387096774,0.0,1.0
2010-01-07,3.47,3.5,3.4,3.45,34900,2.68925,2.7125,2.635,2.67375,45032.2580645161,0.0,1.0
2010-01-08,3.49,3.55,3.47,3.47,44000,2.70475,2.75125,2.68925,2.68925,56774.1935483871,0.0,1.0
2010-01-11,3.56,3.58,3.51,3.51,64700,2.759,2.7745,2.72025,2.72025,83483.8709677419,0.0,1.0
2010-01-12,3.61,3.62,3.5,3.55,41400,2.79775,2.8055,2.7125,2.75125,53419.3548387097,0.0,1.0
2010-01-13,3.6,3.62,3.57,3.61,60500,2.79,2.8055,2.76675,2.79775,78064.5161290323,0.0,1.0
2010-01-14,3.67,3.68,3.58,3.58,37900,2.84425,2.852,2.7745,2.7745,48903.2258064516,0.0,1.0
2010-01-15,3.57,3.68,3.52,3.68,116200,2.76675,2.852,2.728,2.852,149935.483870968,0.0,1.0
2010-01-19,3.62,3.68,3.55,3.56,89900,2.8055,2.852,2.75125,2.759,116000,0.0,1.0
2010-01-20,3.55,3.65,3.55,3.62,37300,2.75125,2.82875,2.75125,2.8055,48129.0322580645,0.0,1.0
2010-01-21,3.42,3.54,3.41,3.54,93600,2.6505,2.7435,2.64275,2.7435,120774.193548387,0.0,1.0
2010-01-22,3.44,3.54,3.42,3.43,70600,2.666,2.7435,2.6505,2.65825,91096.7741935484,0.0,1.0
2010-01-25,3.43,3.509,3.4,3.47,68400,2.65825,2.719475,2.635,2.68925,88258.064516129,0.0,1.0
2010-01-26,3.4,3.45,3.4,3.41,43900,2.635,2.67375,2.635,2.64275,56645.1612903226,0.0,1.0
2010-01-27,3.42,3.45,3.38,3.4,47200,2.6505,2.67375,2.6195,2.635,60903.2258064516,0.0,1.0
2010-01-28,3.44,3.46,3.43,3.43,75000,2.666,2.6815,2.65825,2.65825,96774.1935483871,0.0,1.0
2010-01-29,3.45,3.48,3.43,3.46,49500,2.67375,2.697,2.65825,2.6815,63870.9677419355,0.0,1.0
2010-02-01,3.48,3.48,3.4,3.45,59200,2.697,2.697,2.635,2.67375,76387.0967741935,0.0,1.0
2010-02-02,3.39,3.476,3.39,3.47,70400,2.62725,2.6939,2.62725,2.68925,90838.7096774193,0.0,1.0
2010-02-03,3.42,3.45,3.39,3.39,75900,2.6505,2.67375,2.62725,2.62725,97935.4838709677,0.0,1.0
2010-02-04,3.38,3.45,3.36,3.42,87700,2.6195,2.67375,2.604,2.6505,113161.290322581,0.0,1.0
2010-02-05,3.34,3.41,3.34,3.37,66600,2.5885,2.64275,2.5885,2.61175,85935.4838709677,0.0,1.0
2010-02-08,3.37,3.4,3.33,3.35,48400,2.61175,2.635,2.58075,2.59625,62451.6129032258,0.0,1.0
2010-02-09,3.42,3.42,3.33,3.4,46500,2.6505,2.6505,2.58075,2.635,60000,0.0,1.0
2010-02-10,3.41,3.42,3.38,3.4,37900,2.64275,2.6505,2.6195,2.635,48903.2258064516,0.0,1.0
2010-02-11,3.43,3.45,3.33,3.4,46100,2.65825,2.67375,2.58075,2.635,59483.8709677419,0.0,1.0
2010-02-12,3.41,3.42,3.3,3.42,94000,2.64275,2.6505,2.5575,2.6505,121290.322580645,0.0,1.0
2010-02-16,3.45,3.45,3.33,3.44,118900,2.67375,2.67375,2.58075,2.666,153419.35483871,0.0,1.0
2010-02-17,3.42,3.47,3.37,3.47,92700,2.6505,2.68925,2.61175,2.68925,119612.903225806,0.0,1.0
2010-02-18,3.46,3.46,3.38,3.39,70800,2.6815,2.6815,2.6195,2.62725,91354.8387096774,0.0,1.0
2010-02-19,3.42,3.46,3.35,3.46,67500,2.6505,2.6815,2.59625,2.6815,87096.7741935484,0.0,1.0
2010-02-22,3.43,3.49,3.4,3.42,131300,2.65825,2.70475,2.635,2.6505,169419.35483871,0.0,1.0
2010-02-23,3.44,3.52,3.36,3.44,253100,2.666,2.728,2.604,2.666,326580.64516129,0.0,1.0
2010-02-24,3.32,3.47,3.3,3.44,231200,2.573,2.68925,2.5575,2.666,298322.580645161,0.0,1.0
2010-02-25,3.25,3.39,3.22,3.3,189900,2.51875,2.62725,2.4955,2.5575,245032.258064516,0.0,1.0
2010-02-26,3.49,3.64,3.46,3.5,250300,2.70475,2.821,2.6815,2.7125,322967.741935484,0.0,1.0
2010-03-01,3.63,3.63,3.43,3.51,146000,2.81325,2.81325,2.65825,2.72025,188387.096774194,0.0,1.0
2010-03-02,3.72,3.72,3.54,3.62,84900,2.883,2.883,2.7435,2.8055,109548.387096774,0.0,1.0
2010-03-03,3.74,3.75,3.58,3.71,68800,2.8985,2.90625,2.7745,2.87525,88774.1935483871,0.0,1.0
2010-03-04,3.74,3.74,3.66,3.73,26100,2.8985,2.8985,2.8365,2.89075,33677.4193548387,0.0,1.0
2010-03-05,3.8,3.8,3.7,3.74,105600,2.945,2.945,2.8675,2.8985,136258.064516129,0.0,1.0
2010-03-08,3.77,3.83,3.7201,3.81,57300,2.92175,2.96825,2.8830775,2.95275,73935.4838709677,0.0,1.0
2010-03-09,3.81,3.84,3.7506,3.79,51800,2.95275,2.976,2.906715,2.93725,66838.7096774193,0.0,1.0
2010-03-10,3.89,3.93,3.78,3.83,76100,3.01475,3.04575,2.9295,2.96825,98193.5483870968,0.0,1.0
2010-03-11,3.97,3.99,3.85,3.87,60800,3.07675,3.09225,2.98375,2.99925,78451.6129032258,0.0,1.0
2010-03-12,3.97,4.0,3.93,3.99,86600,3.07675,3.1,3.04575,3.09225,111741.935483871,0.0,1.0
2010-03-15,4.03,4.03,3.8601,3.98,111500,3.12325,3.12325,2.9915775,3.0845,143870.967741935,0.0,1.0
2010-03-16,3.99,4.05,3.93,4.05,201500,3.09225,3.13875,3.04575,3.13875,260000,0.0,1.0
2010-03-17,4.01,4.04,4.0,4.0,90200,3.10775,3.131,3.1,3.1,116387.096774194,0.0,1.0
2010-03-18,4.06,4.1,3.96,4.02,46100,3.1465,3.1775,3.069,3.1155,59483.8709677419,0.0,1.0
2010-03-19,3.93,4.08,3.86,4.08,118800,3.04575,3.162,2.9915,3.162,153290.322580645,0.0,1.0
2010-03-22,4.01,4.02,3.88,3.92,45500,3.10775,3.1155,3.007,3.038,58709.6774193548,0.0,1.0
2010-03-23,4.02,4.03,3.94,4.0,51500,3.1155,3.12325,3.0535,3.1,66451.6129032258,0.0,1.0
2010-03-24,3.93,4.02,3.91,4.02,67200,3.04575,3.1155,3.03025,3.1155,86709.6774193548,0.0,1.0
2010-03-25,3.89,3.96,3.89,3.96,49500,3.01475,3.069,3.01475,3.069,63870.9677419355,0.0,1.0
2010-03-26,3.89,3.95,3.85,3.9,33600,3.01475,3.06125,2.98375,3.0225,43354.8387096774,0.0,1.0
2010-03-29,3.98,4.0,3.861,3.94,69300,3.0845,3.1,2.992275,3.0535,89419.3548387097,0.0,1.0
2010-03-30,3.95,4.0,3.92,3.99,35400,3.06125,3.1,3.038,3.09225,45677.4193548387,0.0,1.0
2010-03-31,3.87,3.95,3.86,3.93,87000,2.99925,3.06125,2.9915,3.04575,112258.064516129,0.0,1.0
2010-04-01,3.83,3.92,3.75,3.87,120500,2.96825,3.038,2.90625,2.99925,155483.870967742,0.0,1.0
2010-04-05,3.9,3.9,3.83,3.83,24600,3.0225,3.0225,2.96825,2.96825,31741.935483871,0.0,1.0
2010-04-06,3.9,3.96,3.86,3.88,53600,3.0225,3.069,2.9915,3.007,69161.2903225806,0.0,1.0
2010-04-07,3.8,3.98,3.8,3.87,68500,2.945,3.0845,2.945,2.99925,88387.0967741935,0.0,1.0
2010-04-08,3.75,3.8,3.74,3.78,46100,2.90625,2.945,2.8985,2.9295,59483.8709677419,0.0,1.0
2010-04-09,3.83,3.89,3.75,3.75,65200,2.96825,3.01475,2.90625,2.90625,84129.0322580645,0.0,1.0
2010-04-12,3.91,3.96,3.83,3.84,56700,3.03025,3.069,2.96825,2.976,73161.2903225806,0.0,1.0
2010-04-13,3.98,3.99,3.88,3.91,63500,3.0845,3.09225,3.007,3.03025,81935.4838709678,0.0,1.0
2010-04-14,4.06,4.06,3.945,3.98,280800,3.1465,3.1465,3.057375,3.0845,362322.580645161,0.0,1.0
2010-04-15,4.17,4.17,3.97,4.09,124500,3.23175,3.23175,3.07675,3.16975,160645.161290323,0.0,1.0
2010-04-16,4.26,4.29,4.02,4.17,158100,3.3015,3.32475,3.1155,3.23175,204000,0.0,1.0
2010-04-19,4.23,4.38,4.22,4.26,96800,3.27825,3.3945,3.2705,3.3015,124903.225806452,0.0,1.0
2010-04-20,4.31,4.31,4.18,4.25,49400,3.34025,3.34025,3.2395,3.29375,63741.935483871,0.0,1.0
2010-04-21,4.37,4.37,4.23,4.32,46400,3.38675,3.38675,3.27825,3.348,59870.9677419355,0.0,1.0
2010-04-22,4.45,4.45,4.27,4.33,71700,3.44875,3.44875,3.30925,3.35575,92516.1290322581,0.0,1.0
2010-04-23,4.45,4.47,4.3,4.46,84900,3.44875,3.46425,3.3325,3.4565,109548.387096774,0.0,1.0
2010-04-26,4.4,4.5,4.3102,4.46,69600,3.41,3.4875,3.340405,3.4565,89806.4516129032,0.0,1.0
2010-04-27,4.25,4.36,4.24,4.36,129200,3.29375,3.379,3.286,3.379,166709.677419355,0.0,1.0
2010-04-28,4.28,4.34,4.23,4.25,74600,3.317,3.3635,3.27825,3.29375,96258.064516129,0.0,1.0
2010-04-29,4.37,4.38,4.28,4.3,100700,3.38675,3.3945,3.317,3.3325,129935.483870968,0.0,1.0
2010-04-30,4.18,4.39,4.18,4.39,166500,3.2395,3.40225,3.2395,3.40225,214838.709677419,0.0,1.0
2010-05-03,4.36,4.3695,4.18,4.2,138600,3.379,3.3863625,3.2395,3.255,178838.709677419,0.0,1.0
2010-05-04,4.23,4.34,4.2,4.25,190100,3.27825,3.3635,3.255,3.29375,245290.322580645,0.0,1.0
2010-05-05,4.34,4.38,4.18,4.18,153200,3.3635,3.3945,3.2395,3.2395,197677.419354839,0.0,1.0
2010-05-06,4.19,4.4,4.14,4.27,181700,3.24725,3.41,3.2085,3.30925,234451.612903226,0.0,1.0
2010-05-07,4.24,4.4,4.0,4.2,317800,3.286,3.41,3.1,3.255,410064.516129032,0.0,1.0
2010-05-10,4.36,4.38,4.26,4.37,129600,3.379,3.3945,3.3015,3.38675,167225.806451613,0.0,1.0
2010-05-11,4.32,4.38,4.25,4.38,184000,3.348,3.3945,3.29375,3.3945,237419.35483871,0.0,1.0
2010-05-12,4.33,4.35,4.29,4.31,288000,3.35575,3.37125,3.32475,3.34025,371612.903225806,0.0,1.0
2010-05-13,4.3,4.3,4.15,4.3,154000,3.3325,3.3325,3.21625,3.3325,198709.677419355,0.0,1.0
2010-05-14,4.12,4.29,4.1,4.29,219200,3.193,3.32475,3.1775,3.32475,282838.709677419,0.0,1.0
2010-05-17,4.14,4.17,4.0,4.12,96200,3.2085,3.23175,3.1,3.193,124129.032258065,0.0,1.0
2010-05-18,4.01,4.18,3.95,4.18,57300,3.10775,3.2395,3.06125,3.2395,73935.4838709677,0.0,1.0
2010-05-19,3.99,4.0325,3.96,4.01,79200,3.09225,3.1251875,3.069,3.10775,102193.548387097,0.0,1.0
2010-05-20,3.67,3.99,3.65,3.93,160600,2.84425,3.09225,2.82875,3.04575,207225.806451613,0.0,1.0
2010-05-21,3.63,3.6892,3.53,3.6,177200,2.81325,2.85913,2.73575,2.79,228645.161290323,0.0,1.0
2010-05-24,3.62,3.66,3.57,3.64,105200,2.8055,2.8365,2.76675,2.821,135741.935483871,0.0,1.0
2010-05-25,3.51,3.58,3.5,3.55,118700,2.72025,2.7745,2.7125,2.75125,153161.290322581,0.0,1.0
2010-05-26,3.55,3.68,3.51,3.55,543800,2.75125,2.852,2.72025,2.75125,701677.419354839,0.0,1.0
2010-05-27,3.77,3.78,3.53,3.62,484600,2.92175,2.9295,2.73575,2.8055,625290.322580645,0.0,1.0
2010-05-28,3.65,3.83,3.64,3.77,191900,2.82875,2.96825,2.821,2.92175,247612.903225806,0.0,1.0
2010-06-01,3.47,3.7,3.47,3.61,286800,2.68925,2.8675,2.68925,2.79775,370064.516129032,0.0,1.0
2010-06-02,3.8,3.8,3.47,3.47,653400,2.945,2.945,2.68925,2.68925,843096.774193548,0.0,1.0
2010-06-03,3.71,3.86,3.65,3.77,169700,2.87525,2.9915,2.82875,2.92175,218967.741935484,0.0,1.0
2010-06-04,3.61,3.7,3.61,3.67,392600,2.79775,2.8675,2.79775,2.84425,506580.64516129,0.0,1.0
2010-06-07,3.54,3.61,3.47,3.6,204700,2.7435,2.79775,2.68925,2.79,264129.032258064,0.0,1.0
2010-06-08,3.5,3.55,3.43,3.54,270100,2.7125,2.75125,2.65825,2.7435,348516.129032258,0.0,1.0
2010-06-09,3.46,3.55,3.44,3.54,85600,2.6815,2.75125,2.666,2.7435,110451.612903226,0.0,1.0
2010-06-10,3.54,3.63,3.46,3.51,167600,2.7435,2.81325,2.6815,2.72025,216258.064516129,0.0,1.0
2010-06-11,3.55,3.58,3.47,3.5,33200,2.75125,2.7745,2.68925,2.7125,42838.7096774193,0.0,1.0
2010-06-14,3.51,3.63,3.49,3.59,62200,2.72025,2.81325,2.70475,2.78225,80258.064516129,0.0,1.0
2010-06-15,3.57,3.6,3.48,3.55,350000,2.76675,2.79,2.697,2.75125,451612.903225806,0.0,1.0
2010-06-16,3.46,3.6,3.46,3.53,190500,2.6815,2.79,2.6815,2.73575,245806.451612903,0.0,1.0
2010-06-17,3.53,3.57,3.45,3.49,162600,2.73575,2.76675,2.67375,2.70475,209806.451612903,0.0,1.0
2010-06-18,3.51,3.57,3.48,3.56,307900,2.72025,2.76675,2.697,2.759,397290.322580645,0.0,1.0
2010-06-21,3.45,3.58,3.42,3.56,190400,2.67375,2.7745,2.6505,2.759,245677.419354839,0.0,1.0
2010-06-22,3.45,3.55,3.445,3.47,162100,2.67375,2.75125,2.669875,2.68925,209161.290322581,0.0,1.0
2010-06-23,3.36,3.52,3.36,3.44,189500,2.604,2.728,2.604,2.666,244516.129032258,0.0,1.0
2010-06-24,3.32,3.42,3.32,3.35,325000,2.573,2.6505,2.573,2.59625,419354.838709677,0.0,1.0
2010-06-25,3.3,3.5,3.27,3.32,4884700,2.5575,2.7125,2.53425,2.573,6302838.70967742,0.0,1.0
2010-06-28,3.5,3.57,3.3,3.3,304100,2.7125,2.76675,2.5575,2.5575,392387.096774194,0.0,1.0
2010-06-29,3.42,3.53,3.36,3.41,269700,2.6505,2.73575,2.604,2.64275,348000,0.0,1.0
2010-06-30,3.56,3.57,3.38,3.38,470600,2.759,2.76675,2.6195,2.6195,607225.806451613,0.0,1.0
2010-07-01,3.52,3.63,3.5,3.58,150400,2.728,2.81325,2.7125,2.7745,194064.516129032,0.0,1.0
2010-07-02,3.45,3.55,3.43,3.54,106900,2.67375,2.75125,2.65825,2.7435,137935.483870968,0.0,1.0
2010-07-06,3.58,3.58,3.46,3.46,391700,2.7745,2.7745,2.6815,2.6815,505419.35483871,0.0,1.0
2010-07-07,3.43,3.57,3.41,3.55,369400,2.65825,2.76675,2.64275,2.75125,476645.161290323,0.0,1.0
2010-07-08,3.4,3.475,3.39,3.42,214300,2.635,2.693125,2.62725,2.6505,276516.129032258,0.0,1.0
2010-07-09,3.37,3.461,3.37,3.43,233500,2.61175,2.682275,2.61175,2.65825,301290.322580645,0.0,1.0
2010-07-12,3.49,3.65,3.38,3.39,256100,2.70475,2.82875,2.6195,2.62725,330451.612903226,0.0,1.0
2010-07-13,3.84,3.85,3.57,3.57,228800,2.976,2.98375,2.76675,2.76675,295225.806451613,0.0,1.0
2010-07-14,3.63,3.86,3.6,3.8,106100,2.81325,2.9915,2.79,2.945,136903.225806452,0.0,1.0
2010-07-15,3.51,3.61,3.51,3.61,39700,2.72025,2.79775,2.72025,2.79775,51225.8064516129,0.0,1.0
2010-07-16,3.5,3.59,3.47,3.51,73000,2.7125,2.78225,2.68925,2.72025,94193.5483870968,0.0,1.0
2010-07-19,3.64,3.8,3.46,3.48,262700,2.821,2.945,2.6815,2.697,338967.741935484,0.0,1.0
2010-07-20,3.76,3.8,3.61,3.61,152600,2.914,2.945,2.79775,2.79775,196903.225806452,0.0,1.0
2010-07-21,3.8,3.92,3.65,3.75,207800,2.945,3.038,2.82875,2.90625,268129.032258064,0.0,1.0
2010-07-22,3.71,3.86,3.71,3.85,33600,2.87525,2.9915,2.87525,2.98375,43354.8387096774,0.0,1.0
2010-07-23,3.76,3.8101,3.7,3.7,106100,2.914,2.9528275,2.8675,2.8675,136903.225806452,0.0,1.0
2010-07-26,3.76,3.79,3.7,3.74,69200,2.914,2.93725,2.8675,2.8985,89290.3225806452,0.0,1.0
2010-07-27,3.64,3.81,3.63,3.76,110400,2.821,2.95275,2.81325,2.914,142451.612903226,0.0,1.0
2010-07-28,3.68,3.71,3.61,3.65,123100,2.852,2.87525,2.79775,2.82875,158838.709677419,0.0,1.0
2010-07-29,3.57,3.72,3.57,3.69,79400,2.76675,2.883,2.76675,2.85975,102451.612903226,0.0,1.0
2010-07-30,3.61,3.73,3.53,3.56,71800,2.79775,2.89075,2.73575,2.759,92645.1612903226,0.0,1.0
2010-08-02,3.67,3.69,3.59,3.65,66200,2.84425,2.85975,2.78225,2.82875,85419.3548387097,0.0,1.0
2010-08-03,3.6,3.68,3.52,3.52,61800,2.79,2.852,2.728,2.728,79741.935483871,0.0,1.0
2010-08-04,3.63,3.67,3.59,3.64,113000,2.81325,2.84425,2.78225,2.821,145806.451612903,0.0,1.0
2010-08-05,3.57,3.64,3.55,3.55,52800,2.76675,2.821,2.75125,2.75125,68129.0322580645,0.0,1.0
2010-08-06,3.53,3.65,3.51,3.56,223800,2.73575,2.82875,2.72025,2.759,288774.193548387,0.0,1.0
2010-08-09,3.53,3.6,3.51,3.52,53600,2.73575,2.79,2.72025,2.728,69161.2903225806,0.0,1.0
2010-08-10,3.48,3.52,3.42,3.5,53100,2.697,2.728,2.6505,2.7125,68516.1290322581,0.0,1.0
2010-08-11,3.35,3.45,3.35,3.45,55700,2.59625,2.67375,2.59625,2.67375,71870.9677419355,0.0,1.0
2010-08-12,3.33,3.36,3.3,3.33,87400,2.58075,2.604,2.5575,2.58075,112774.193548387,0.0,1.0
2010-08-13,3.31,3.35,3.3,3.35,58400,2.56525,2.59625,2.5575,2.59625,75354.8387096774,0.0,1.0
2010-08-16,3.37,3.37,3.22,3.32,58500,2.61175,2.61175,2.4955,2.573,75483.8709677419,0.0,1.0
2010-08-17,3.34,3.38,3.34,3.37,35800,2.5885,2.6195,2.5885,2.61175,46193.5483870968,0.0,1.0
2010-08-18,3.33,3.38,3.29,3.33,37800,2.58075,2.6195,2.54975,2.58075,48774.1935483871,0.0,1.0
2010-08-19,3.38,3.39,3.31,3.35,81100,2.6195,2.62725,2.56525,2.59625,104645.161290323,0.0,1.0
2010-08-20,3.415,3.43,3.33,3.35,29900,2.646625,2.65825,2.58075,2.59625,38580.6451612903,0.0,1.0
2010-08-23,3.41,3.46,3.31,3.4,52600,2.64275,2.6815,2.56525,2.635,67870.9677419355,0.0,1.0
2010-08-24,3.38,3.44,3.32,3.33,21600,2.6195,2.666,2.573,2.58075,27870.9677419355,0.0,1.0
2010-08-25,3.36,3.4,3.33,3.33,9600,2.604,2.635,2.58075,2.58075,12387.0967741935,0.0,1.0
2010-08-26,3.37,3.39,3.37,3.3899,22400,2.61175,2.62725,2.61175,2.6271725,28903.2258064516,0.0,1.0
2010-08-27,3.39,3.4,3.36,3.37,19300,2.62725,2.635,2.604,2.61175,24903.2258064516,0.0,1.0
2010-08-30,3.44,3.5,3.34,3.4,57300,2.666,2.7125,2.5885,2.635,73935.4838709677,0.0,1.0
2010-08-31,3.45,3.45,3.34,3.39,10900,2.67375,2.67375,2.5885,2.62725,14064.5161290323,0.0,1.0
2010-09-01,3.45,3.48,3.41,3.47,14300,2.67375,2.697,2.64275,2.68925,18451.6129032258,0.0,1.0
2010-09-02,3.38,3.4,3.35,3.36,61800,2.6195,2.635,2.59625,2.604,79741.935483871,0.0,1.0
2010-09-03,3.44,3.44,3.4,3.43,13000,2.666,2.666,2.635,2.65825,16774.1935483871,0.0,1.0
2010-09-07,3.44,3.4799,3.44,3.46,17600,2.666,2.6969225,2.666,2.6815,22709.6774193548,0.0,1.0
2010-09-08,3.44,3.5,3.44,3.44,46500,2.666,2.7125,2.666,2.666,60000,0.0,1.0
2010-09-09,3.39,3.46,3.38,3.45,94900,2.62725,2.6815,2.6195,2.67375,122451.612903226,0.0,1.0
2010-09-10,3.41,3.56,3.4,3.41,30200,2.64275,2.759,2.635,2.64275,38967.7419354839,0.0,1.0
2010-09-13,3.49,3.49,3.39,3.42,42900,2.70475,2.70475,2.62725,2.6505,55354.8387096774,0.0,1.0
2010-09-14,3.58,3.59,3.39,3.5,63900,2.7745,2.78225,2.62725,2.7125,82451.6129032258,0.0,1.0
2010-09-15,3.6,3.63,3.54,3.6,127600,2.79,2.81325,2.7435,2.79,164645.161290323,0.0,1.0
2010-09-16,3.65,3.77,3.57,3.6,138800,2.82875,2.92175,2.76675,2.79,179096.774193548,0.0,1.0
2010-09-17,3.72,3.77,3.64,3.7,113600,2.883,2.92175,2.821,2.8675,146580.64516129,0.0,1.0
2010-09-20,3.72,3.75,3.37,3.37,95700,2.883,2.90625,2.61175,2.61175,123483.870967742,0.0,1.0
2010-09-21,3.57,3.73,3.55,3.7,44700,2.76675,2.89075,2.75125,2.8675,57677.4193548387,0.0,1.0
2010-09-22,3.62,3.62,3.58,3.59,13100,2.8055,2.8055,2.7745,2.78225,16903.2258064516,0.0,1.0
2010-09-23,3.75,3.75,3.6,3.62,20900,2.90625,2.90625,2.79,2.8055,26967.7419354839,0.0,1.0
2010-09-24,3.72,3.75,3.66,3.7244,71300,2.883,2.90625,2.8365,2.88641,92000,0.0,1.0
2010-09-27,3.66,3.79,3.66,3.74,25400,2.8365,2.93725,2.8365,2.8985,32774.1935483871,0.0,1.0
2010-09-28,3.64,3.69,3.62,3.66,54400,2.821,2.85975,2.8055,2.8365,70193.5483870968,0.0,1.0
2010-09-29,3.54,3.7,3.5,3.61,170800,2.7435,2.8675,2.7125,2.79775,220387.096774194,0.0,1.0
2010-09-30,3.8,3.84,3.65,3.66,93900,2.945,2.976,2.82875,2.8365,121161.290322581,0.0,1.0
2010-10-01,3.82,3.82,3.71,3.78,109400,2.9605,2.9605,2.87525,2.9295,141161.290322581,0.0,1.0
2010-10-04,3.85,3.85,3.77,3.8,31900,2.98375,2.98375,2.92175,2.945,41161.2903225806,0.0,1.0
2010-10-05,3.91,3.91,3.81,3.85,506800,3.03025,3.03025,2.95275,2.98375,653935.483870968,0.0,1.0
2010-10-06,3.81,3.93,3.81,3.93,9700,2.95275,3.04575,2.95275,3.04575,12516.1290322581,0.0,1.0
2010-10-07,3.85,3.85,3.72,3.78,24500,2.98375,2.98375,2.883,2.9295,31612.9032258065,0.0,1.0
2010-10-08,3.89,3.89,3.82,3.85,15000,3.01475,3.01475,2.9605,2.98375,19354.8387096774,0.0,1.0
2010-10-11,3.75,3.92,3.75,3.92,13000,2.90625,3.038,2.90625,3.038,16774.1935483871,0.0,1.0
2010-10-12,3.89,3.89,3.71,3.76,22000,3.01475,3.01475,2.87525,2.914,28387.0967741936,0.0,1.0
2010-10-13,4.0,4.0,3.9,3.97,77000,3.1,3.1,3.0225,3.07675,99354.8387096774,0.0,1.0
2010-10-14,3.89,3.99,3.89,3.99,168400,3.01475,3.09225,3.01475,3.09225,217290.322580645,0.0,1.0
2010-10-15,3.94,3.9699,3.91,3.94,98200,3.0535,3.0766725,3.03025,3.0535,126709.677419355,0.0,1.0
2010-10-18,3.93,4.0,3.9,3.96,27300,3.04575,3.1,3.0225,3.069,35225.8064516129,0.0,1.0
2010-10-19,3.91,4.0,3.9,3.91,40800,3.03025,3.1,3.0225,3.03025,52645.1612903226,0.0,1.0
2010-10-20,3.9,4.0,3.9,3.98,54600,3.0225,3.1,3.0225,3.0845,70451.6129032258,0.0,1.0
2010-10-21,3.99,4.05,3.81,3.81,117200,3.09225,3.13875,2.95275,2.95275,151225.806451613,0.0,1.0
2010-10-22,4.05,4.05,3.95,4.02,66000,3.13875,3.13875,3.06125,3.1155,85161.2903225806,0.0,1.0
2010-10-25,4.0,4.07,3.97,4.05,52600,3.1,3.15425,3.07675,3.13875,67870.9677419355,0.0,1.0
2010-10-26,4.02,4.02,4.0,4.0,18300,3.1155,3.1155,3.1,3.1,23612.9032258065,0.0,1.0
2010-10-27,3.96,4.02,3.89,4.02,50300,3.069,3.1155,3.01475,3.1155,64903.2258064516,0.0,1.0
2010-10-28,3.92,4.0099,3.87,3.93,32900,3.038,3.1076725,2.99925,3.04575,42451.6129032258,0.0,1.0
2010-10-29,3.94,4.0,3.88,3.9,50600,3.0535,3.1,3.007,3.0225,65290.3225806452,0.0,1.0
2010-11-01,3.94,3.98,3.87,3.96,16200,3.0535,3.0845,2.99925,3.069,20903.2258064516,0.0,1.0
2010-11-02,3.98,4.0,3.8911,3.93,84200,3.0845,3.1,3.0156025,3.04575,108645.161290323,0.0,1.0
2010-11-03,4.07,4.09,3.96,4.04,27900,3.15425,3.16975,3.069,3.131,36000,0.0,1.0
2010-11-04,4.06,4.07,3.95,4.07,78000,3.1465,3.15425,3.06125,3.15425,100645.161290323,0.0,1.0
2010-11-05,4.1,4.1,3.9925,4.03,37800,3.1775,3.1775,3.0941875,3.12325,48774.1935483871,0.0,1.0
2010-11-08,4.01,4.07,3.98,4.07,64400,3.10775,3.15425,3.0845,3.15425,83096.7741935484,0.0,1.0
2010-11-09,3.88,4.04,3.88,4.01,130300,3.007,3.131,3.007,3.10775,168129.032258065,0.0,1.0
2010-11-10,3.99,4.01,3.84,3.89,87400,3.09225,3.10775,2.976,3.01475,112774.193548387,0.0,1.0
2010-11-11,4.04,4.1,3.9,3.99,47400,3.131,3.1775,3.0225,3.09225,61161.2903225807,0.0,1.0
2010-11-12,3.86,4.05,3.86,4.05,120600,2.9915,3.13875,2.9915,3.13875,155612.903225806,0.0,1.0
2010-11-15,4.009,4.02,3.88,3.9,33600,3.106975,3.1155,3.007,3.0225,43354.8387096774,0.0,1.0
2010-11-16,3.92,4.02,3.9,4.01,151500,3.038,3.1155,3.0225,3.10775,195483.870967742,0.0,1.0
2010-11-17,3.92,3.96,3.8,3.94,40300,3.038,3.069,2.945,3.0535,52000,0.0,1.0
2010-11-18,3.84,4.01,3.84,3.97,77100,2.976,3.10775,2.976,3.07675,99483.8709677419,0.0,1.0
2010-11-19,3.96,3.96,3.82,3.84,22000,3.069,3.069,2.9605,2.976,28387.0967741935,0.0,1.0
2010-11-22,3.97,3.97,3.874,3.97,17400,3.07675,3.07675,3.00235,3.07675,22451.6129032258,0.0,1.0
2010-11-23,3.95,4.0,3.9,3.91,36800,3.06125,3.1,3.0225,3.03025,47483.8709677419,0.0,1.0
2010-11-24,3.96,3.99,3.94,3.99,10000,3.069,3.09225,3.0535,3.09225,12903.2258064516,0.0,1.0
2010-11-26,3.97,3.98,3.95,3.98,4600,3.07675,3.0845,3.06125,3.0845,5935.48387096774,0.0,1.0
2010-11-29,3.93,3.98,3.8,3.98,17200,3.04575,3.0845,2.945,3.0845,22193.5483870968,0.0,1.0
2010-11-30,3.92,3.92,3.82,3.91,17800,3.038,3.038,2.9605,3.03025,22967.7419354839,0.0,1.0
2010-12-01,3.93,3.96,3.859,3.9,31200,3.04575,3.069,2.990725,3.0225,40258.064516129,0.0,1.0
2010-12-02,3.96,4.0,3.9,3.9,46000,3.069,3.1,3.0225,3.0225,59354.8387096774,0.0,1.0
2010-12-03,4.05,4.05,3.94,3.98,45200,3.13875,3.13875,3.0535,3.0845,58322.5806451613,0.0,1.0
2010-12-06,4.06,4.08,4.02,4.07,26500,3.1465,3.162,3.1155,3.15425,34193.5483870968,0.0,1.0
2010-12-07,4.0,4.1,3.97,4.08,47600,3.1,3.1775,3.07675,3.162,61419.3548387097,0.0,1.0
2010-12-08,3.94,4.05,3.94,4.03,15800,3.0535,3.13875,3.0535,3.12325,20387.0967741935,0.0,1.0
2010-12-09,3.9,3.98,3.9,3.93,52200,3.0225,3.0845,3.0225,3.04575,67354.8387096774,0.0,1.0
2010-12-10,3.92,4.0,3.91,3.91,20300,3.038,3.1,3.03025,3.03025,26193.5483870968,0.0,1.0
2010-12-13,3.93,4.0,3.86,3.92,64700,3.04575,3.1,2.9915,3.038,83483.8709677419,0.0,1.0
2010-12-14,4.01,4.01,3.94,3.97,64400,3.10775,3.10775,3.0535,3.07675,83096.7741935484,0.0,1.0
2010-12-15,3.99,4.04,3.9516,4.02,39500,3.09225,3.131,3.06249,3.1155,50967.7419354839,0.0,1.0
2010-12-16,4.02,4.02,3.95,4.02,29200,3.1155,3.1155,3.06125,3.1155,37677.4193548387,0.0,1.0
2010-12-17,4.02,4.02,3.95,4.0,47400,3.1155,3.1155,3.06125,3.1,61161.2903225806,0.0,1.0
2010-12-20,3.99,4.04,3.98,4.0,16700,3.09225,3.131,3.0845,3.1,21548.3870967742,0.0,1.0
2010-12-21,4.05,4.05,3.95,4.03,59700,3.13875,3.13875,3.06125,3.12325,77032.2580645161,0.0,1.0
2010-12-22,4.03,4.05,3.91,3.91,9400,3.12325,3.13875,3.03025,3.03025,12129.0322580645,0.0,1.0
2010-12-23,4.02,4.02,3.96,3.97,18500,3.1155,3.1155,3.069,3.07675,23870.9677419355,0.0,1.0
2010-12-27,4.06,4.1,4.02,4.02,31600,3.1465,3.1775,3.1155,3.1155,40774.1935483871,0.0,1.0
2010-12-28,4.01,4.08,4.0,4.06,5100,3.10775,3.162,3.1,3.1465,6580.64516129032,0.0,1.0
2010-12-29,4.07,4.07,4.02,4.02,7600,3.15425,3.15425,3.1155,3.1155,9806.45161290323,0.0,1.0
2010-12-30,4.06,4.09,4.04,4.09,12600,3.1465,3.16975,3.131,3.16975,16258.064516129,0.0,1.0
2010-12-31,4.08,4.09,4.0,4.0,17000,3.162,3.16975,3.1,3.1,21935.4838709677,0.0,1.0
2011-01-03,4.08,4.1,4.05,4.09,56500,3.162,3.1775,3.13875,3.16975,72903.2258064516,0.0,1.0
2011-01-04,4.06,4.1,4.06,4.08,51000,3.1465,3.1775,3.1465,3.162,65806.4516129032,0.0,1.0
2011-01-05,4.02,4.04,4.0,4.04,59400,3.1155,3.131,3.1,3.131,76645.1612903226,0.0,1.0
2011-01-06,4.17,4.17,4.01,4.04,38300,3.23175,3.23175,3.10775,3.131,49419.3548387097,0.0,1.0
2011-01-07,4.19,4.22,4.1101,4.15,87400,3.24725,3.2705,3.1853275,3.21625,112774.193548387,0.0,1.0
2011-01-10,4.28,4.3,4.19,4.19,23300,3.317,3.3325,3.24725,3.24725,30064.5161290323,0.0,1.0
2011-01-11,4.29,4.32,4.1,4.28,19700,3.32475,3.348,3.1775,3.317,25419.3548387097,0.0,1.0
2011-01-12,4.3,4.34,4.3,4.33,12500,3.3325,3.3635,3.3325,3.35575,16129.0322580645,0.0,1.0
2011-01-13,4.26,4.36,4.24,4.36,26500,3.3015,3.379,3.286,3.379,34193.5483870968,0.0,1.0
2011-01-14,4.3,4.32,4.26,4.31,9700,3.3325,3.348,3.3015,3.34025,12516.1290322581,0.0,1.0
2011-01-18,4.29,4.3099,4.24,4.3,15000,3.32475,3.3401725,3.286,3.3325,19354.8387096774,0.0,1.0
2011-01-19,4.27,4.3,4.2419,4.3,11700,3.30925,3.3325,3.2874725,3.3325,15096.7741935484,0.0,1.0
2011-01-20,4.34,4.34,4.23,4.23,25500,3.3635,3.3635,3.27825,3.27825,32903.2258064516,0.0,1.0
2011-01-21,4.46,4.46,4.33,4.33,59400,3.4565,3.4565,3.35575,3.35575,76645.1612903226,0.0,1.0
2011-01-24,4.47,4.54,4.4,4.48,264800,3.46425,3.5185,3.41,3.472,341677.419354839,0.0,1.0
2011-01-25,4.465,4.499,4.4,4.47,56300,3.460375,3.486725,3.41,3.46425,72645.1612903226,0.0,1.0
2011-01-26,4.36,4.5,4.27,4.5,53000,3.379,3.4875,3.30925,3.4875,68387.0967741936,0.0,1.0
2011-01-27,4.29,4.42,4.28,4.41,29800,3.32475,3.4255,3.317,3.41775,38451.6129032258,0.0,1.0
2011-01-28,4.25,4.31,4.25,4.31,42700,3.29375,3.34025,3.29375,3.34025,55096.7741935484,0.0,1.0
2011-01-31,4.25,4.28,4.2,4.25,35800,3.29375,3.317,3.255,3.29375,46193.5483870968,0.0,1.0
2011-02-01,4.26,4.26,4.24,4.24,26600,3.3015,3.3015,3.286,3.286,34322.5806451613,0.0,1.0
2011-02-02,4.28,4.3,4.25,4.27,25300,3.317,3.3325,3.29375,3.30925,32645.1612903226,0.0,1.0
2011-02-03,4.28,4.29,4.25,4.2852,17100,3.317,3.32475,3.29375,3.32103,22064.5161290323,0.0,1.0
2011-02-04,4.27,4.29,4.25,4.26,170400,3.30925,3.32475,3.29375,3.3015,219870.967741935,0.0,1.0
2011-02-07,4.33,4.43,4.27,4.3,15500,3.35575,3.43325,3.30925,3.3325,20000,0.0,1.0
2011-02-08,4.51,4.54,4.4,4.4,47600,3.49525,3.5185,3.41,3.41,61419.3548387097,0.0,1.0
2011-02-09,4.49,4.54,4.45,4.54,14600,3.47975,3.5185,3.44875,3.5185,18838.7096774194,0.0,1.0
2011-02-10,4.49,4.55,4.48,4.54,56500,3.47975,3.52625,3.472,3.5185,72903.2258064516,0.0,1.0
2011-02-11,4.51,4.5899,4.44,4.5,66200,3.49525,3.5571725,3.441,3.4875,85419.3548387097,0.0,1.0
2011-02-14,4.51,4.54,4.4101,4.51,60400,3.49525,3.5185,3.4178275,3.49525,77935.4838709677,0.0,1.0
2011-02-15,4.46,4.5,4.43,4.4874,58100,3.4565,3.4875,3.43325,3.477735,74967.7419354839,0.0,1.0
2011-02-16,4.49,4.52,4.49,4.49,33800,3.47975,3.503,3.47975,3.47975,43612.9032258064,0.0,1.0
2011-02-17,4.53,4.57,4.48,4.49,45300,3.51075,3.54175,3.472,3.47975,58451.6129032258,0.0,1.0
2011-02-18,4.53,4.56,4.522,4.53,9700,3.51075,3.534,3.50455,3.51075,12516.1290322581,0.0,1.0
2011-02-22,4.45,4.55,4.34,4.5,49500,3.44875,3.52625,3.3635,3.4875,63870.9677419355,0.0,1.0
2011-02-23,4.36,4.43,4.3,4.43,43600,3.379,3.43325,3.3325,3.43325,56258.064516129,0.0,1.0
2011-02-24,4.38,4.43,4.35,4.38,56500,3.3945,3.43325,3.37125,3.3945,72903.2258064516,0.0,1.0
2011-02-25,4.35,4.52,4.3,4.46,199100,3.37125,3.503,3.3325,3.4565,256903.225806452,0.0,1.0
2011-02-28,4.345,4.38,4.247,4.38,70400,3.367375,3.3945,3.291425,3.3945,90838.7096774193,0.0,1.0
2011-03-01,4.33,4.4,4.32,4.4,140700,3.35575,3.41,3.348,3.41,181548.387096774,0.0,1.0
2011-03-02,4.3,4.37,4.29,4.35,46900,3.3325,3.38675,3.32475,3.37125,60516.1290322581,0.0,1.0
2011-03-03,4.32,4.3499,4.3,4.3,46600,3.348,3.3711725,3.3325,3.3325,60129.0322580645,0.0,1.0
2011-03-04,4.38,4.381,4.31,4.31,45900,3.3945,3.395275,3.34025,3.34025,59225.8064516129,0.0,1.0
2011-03-07,4.32,4.45,4.31,4.43,62300,3.348,3.44875,3.34025,3.43325,80387.0967741936,0.0,1.0
2011-03-08,4.31,4.35,4.28,4.35,42900,3.34025,3.37125,3.317,3.37125,55354.8387096774,0.0,1.0
2011-03-09,4.252,4.31,4.25,4.31,121200,3.2953,3.34025,3.29375,3.34025,156387.096774194,0.0,1.0
2011-03-10,4.24,4.28,4.24,4.25,39100,3.286,3.317,3.286,3.29375,50451.6129032258,0.0,1.0
2011-03-11,4.28,4.28,4.21,4.25,54800,3.317,3.317,3.26275,3.29375,70709.6774193548,0.0,1.0
2011-03-14,4.38,4.42,4.22,4.24,29900,3.3945,3.4255,3.2705,3.286,38580.6451612903,0.0,1.0
2011-03-15,4.4,4.4,4.22,4.28,39300,3.41,3.41,3.2705,3.317,50709.6774193548,0.0,1.0
2011-03-16,4.47,4.5,4.34,4.4,130700,3.46425,3.4875,3.3635,3.41,168645.161290323,0.0,1.0
2011-03-17,4.5424,4.7464,4.5,4.54,118000,3.52036,3.67846,3.4875,3.5185,152258.064516129,0.0,1.0
2011-03-18,4.68,4.73,4.42,4.5,59200,3.627,3.66575,3.4255,3.4875,76387.0967741935,0.0,1.0
2011-03-21,4.87,4.9,4.71,4.71,78600,3.77425,3.7975,3.65025,3.65025,101419.35483871,0.0,1.0
2011-03-22,4.88,4.9899,4.85,4.87,69500,3.782,3.8671725,3.75875,3.77425,89677.4193548387,0.0,1.0
2011-03-23,4.93,4.96,4.82,4.9,54200,3.82075,3.844,3.7355,3.7975,69935.4838709677,0.0,1.0
2011-03-24,5.07,5.08,4.92,4.96,81200,3.92925,3.937,3.813,3.844,104774.193548387,0.0,1.0
2011-03-25,5.2,5.23,5.081,5.13,158100,4.03,4.05325,3.937775,3.97575,204000,0.0,1.0
2011-03-28,5.45,5.52,5.1,5.23,300300,4.22375,4.278,3.9525,4.05325,387483.870967742,0.0,1.0
2011-03-29,6.04,6.21,5.51,5.51,767700,4.681,4.81275,4.27025,4.27025,990580.64516129,0.0,1.0
2011-03-30,5.76,6.26,5.69,6.06,450300,4.464,4.8515,4.40975,4.6965,581032.258064516,0.0,1.0
2011-03-31,5.68,5.9699,5.51,5.79,214200,4.402,4.6266725,4.27025,4.48725,276387.096774194,0.0,1.0
2011-04-01,5.64,5.74,5.47,5.74,122700,4.371,4.4485,4.23925,4.4485,158322.580645161,0.0,1.0
2011-04-04,5.85,5.9628,5.64,5.64,184500,4.53375,4.62117,4.371,4.371,238064.516129032,0.0,1.0
2011-04-05,5.75,6.18,5.74,5.97,192800,4.45625,4.7895,4.4485,4.62675,248774.193548387,0.0,1.0
2011-04-06,5.78,5.89,5.77,5.79,80100,4.4795,4.56475,4.47175,4.48725,103354.838709677,0.0,1.0
2011-04-07,5.6,5.77,5.58,5.75,120600,4.34,4.47175,4.3245,4.45625,155612.903225806,0.0,1.0
2011-04-08,5.5,5.75,5.47,5.54,173100,4.2625,4.45625,4.23925,4.2935,223354.838709677,0.0,1.0
2011-04-11,5.59,5.6,5.5,5.52,99300,4.33225,4.34,4.2625,4.278,128129.032258065,0.0,1.0
2011-04-12,5.55,5.6175,5.52,5.55,144900,4.30125,4.3535625,4.278,4.30125,186967.741935484,0.0,1.0
2011-04-13,5.5,5.55,5.42,5.55,182200,4.2625,4.30125,4.2005,4.30125,235096.774193548,0.0,1.0
2011-04-14,5.45,5.5,5.41,5.47,187200,4.22375,4.2625,4.19275,4.23925,241548.387096774,0.0,1.0
2011-04-15,5.45,5.51,5.28,5.43,164200,4.22375,4.27025,4.092,4.20825,211870.967741935,0.0,1.0
2011-04-18,5.4,5.47,5.3,5.42,84800,4.185,4.23925,4.1075,4.2005,109419.35483871,0.0,1.0
2011-04-19,5.43,5.48,5.36,5.36,202500,4.20825,4.247,4.154,4.154,261290.322580645,0.0,1.0
2011-04-20,5.48,5.55,5.4,5.51,151500,4.247,4.30125,4.185,4.27025,195483.870967742,0.0,1.0
2011-04-21,5.78,5.82,5.47,5.51,177800,4.4795,4.5105,4.23925,4.27025,229419.35483871,0.0,1.0
2011-04-25,5.95,6.03,5.81,5.81,207300,4.61125,4.67325,4.50275,4.50275,267483.870967742,0.0,1.0
2011-04-26,5.9,5.9952,5.871,5.95,100900,4.5725,4.64628,4.550025,4.61125,130193.548387097,0.0,1.0
2011-04-27,6.14,6.14,5.93,5.97,141100,4.7585,4.7585,4.59575,4.62675,182064.516129032,0.0,1.0
2011-04-28,5.79,6.1671,5.72,6.16,197800,4.48725,4.7795025,4.433,4.774,255225.806451613,0.0,1.0
2011-04-29,5.74,5.85,5.74,5.77,146400,4.4485,4.53375,4.4485,4.47175,188903.225806452,0.0,1.0
2011-05-02,5.55,5.73,5.47,5.73,228100,4.30125,4.44075,4.23925,4.44075,294322.580645161,0.0,1.0
2011-05-03,5.48,5.68,5.48,5.52,143700,4.247,4.402,4.247,4.278,185419.35483871,0.0,1.0
2011-05-04,5.37,5.46,5.31,5.45,221900,4.16175,4.2315,4.11525,4.22375,286322.580645161,0.0,1.0
2011-05-05,5.37,5.46,5.15,5.33,135400,4.16175,4.2315,3.99125,4.13075,174709.677419355,0.0,1.0
2011-05-06,5.39,5.47,5.35,5.4,126600,4.17725,4.23925,4.14625,4.185,163354.838709677,0.0,1.0
2011-05-09,5.31,5.4171,5.22,5.39,123900,4.11525,4.1982525,4.0455,4.17725,159870.967741935,0.0,1.0
2011-05-10,5.2,5.35,5.19,5.33,863100,4.03,4.14625,4.02225,4.13075,1113677.41935484,0.0,1.0
2011-05-11,5.12,5.23,5.1,5.2,121800,3.968,4.05325,3.9525,4.03,157161.290322581,0.0,1.0
2011-05-12,5.22,5.24,5.024,5.12,73300,4.0455,4.061,3.8936,3.968,94580.6451612903,0.0,1.0
2011-05-13,5.05,5.24,5.0,5.24,65900,3.91375,4.061,3.875,4.061,85032.2580645161,0.0,1.0
2011-05-16,4.95,5.05,4.9,5.05,154500,3.83625,3.91375,3.7975,3.91375,199354.838709677,0.0,1.0
2011-05-17,4.905,4.95,4.89,4.92,108200,3.801375,3.83625,3.78975,3.813,139612.903225806,0.0,1.0
2011-05-18,4.93,4.94,4.89,4.9,112500,3.82075,3.8285,3.78975,3.7975,145161.290322581,0.0,1.0
2011-05-19,4.93,4.96,4.8301,4.95,105700,3.82075,3.844,3.7433275,3.83625,136387.096774194,0.0,1.0
2011-05-20,5.14,5.18,4.87,4.94,96000,3.9835,4.0145,3.77425,3.8285,123870.967741935,0.0,1.0
2011-05-23,5.52,5.55,5.03,5.07,171900,4.278,4.30125,3.89825,3.92925,221806.451612903,0.0,1.0
2011-05-24,5.67,5.78,5.48,5.54,130000,4.39425,4.4795,4.247,4.2935,167741.935483871,0.0,1.0
2011-05-25,5.32,5.68,5.28,5.68,102000,4.123,4.402,4.092,4.402,131612.903225806,0.0,1.0
2011-05-26,5.47,5.51,5.25,5.32,76300,4.23925,4.27025,4.06875,4.123,98451.6129032258,0.0,1.0
2011-05-27,5.5,5.56,5.49,5.5,62900,4.2625,4.309,4.25475,4.2625,81161.2903225806,0.0,1.0
2011-05-31,5.67,5.7,5.53,5.55,110400,4.39425,4.4175,4.28575,4.30125,142451.612903226,0.0,1.0
2011-06-01,5.47,5.68,5.33,5.68,56700,4.23925,4.402,4.13075,4.402,73161.2903225806,0.0,1.0
2011-06-02,5.64,5.64,5.37,5.46,34400,4.371,4.371,4.16175,4.2315,44387.0967741935,0.0,1.0
2011-06-03,5.58,5.61,5.38,5.61,46100,4.3245,4.34775,4.1695,4.34775,59483.8709677419,0.0,1.0
2011-06-06,5.59,5.78,5.48,5.62,142300,4.33225,4.4795,4.247,4.3555,183612.903225806,0.0,1.0
2011-06-07,5.51,5.63,5.14,5.57,79100,4.27025,4.36325,3.9835,4.31675,102064.516129032,0.0,1.0
2011-06-08,5.4,5.59,5.37,5.48,119200,4.185,4.33225,4.16175,4.247,153806.451612903,0.0,1.0
2011-06-09,5.36,5.46,5.27,5.38,78700,4.154,4.2315,4.08425,4.1695,101548.387096774,0.0,1.0
2011-06-10,5.32,5.5,5.2,5.32,144000,4.123,4.2625,4.03,4.123,185806.451612903,0.0,1.0
2011-06-13,5.41,5.65,5.3,5.3,1051200,4.19275,4.37875,4.1075,4.1075,1356387.09677419,0.0,1.0
2011-06-14,5.32,5.45,5.201,5.45,100100,4.123,4.22375,4.030775,4.22375,129161.290322581,0.0,1.0
2011-06-15,5.33,5.414,5.13,5.28,169600,4.13075,4.19585,3.97575,4.092,218838.709677419,0.0,1.0
2011-06-16,4.96,5.34,4.78,5.34,178000,3.844,4.1385,3.7045,4.1385,229677.419354839,0.0,1.0
2011-06-17,5.15,5.17,4.66,4.97,225400,3.99125,4.00675,3.6115,3.85175,290838.709677419,0.0,1.0
2011-06-20,5.23,5.24,4.88,5.16,118500,4.05325,4.061,3.782,3.999,152903.225806452,0.0,1.0
2011-06-21,5.4,5.46,5.22,5.27,80400,4.185,4.2315,4.0455,4.08425,103741.935483871,0.0,1.0
2011-06-22,5.42,5.57,5.08,5.4,149500,4.2005,4.31675,3.937,4.185,192903.225806452,0.0,1.0
2011-06-23,5.49,5.52,5.09,5.37,214300,4.25475,4.278,3.94475,4.16175,276516.129032258,0.0,1.0
2011-06-24,5.17,5.68,5.15,5.52,4717200,4.00675,4.402,3.99125,4.278,6086709.67741935,0.0,1.0
2011-06-27,5.31,5.38,5.18,5.24,259500,4.11525,4.1695,4.0145,4.061,334838.709677419,0.0,1.0
2011-06-28,5.5,5.52,5.3,5.33,146900,4.2625,4.278,4.1075,4.13075,189548.387096774,0.0,1.0
2011-06-29,5.3,5.49,5.21,5.49,115900,4.1075,4.25475,4.03775,4.25475,149548.387096774,0.0,1.0
2011-06-30,5.33,5.37,5.3,5.32,120000,4.13075,4.16175,4.1075,4.123,154838.709677419,0.0,1.0
2011-07-01,5.57,5.6,5.35,5.35,237500,4.31675,4.34,4.14625,4.14625,306451.612903226,0.0,1.0
2011-07-05,5.69,5.7,5.51,5.53,154500,4.40975,4.4175,4.27025,4.28575,199354.838709677,0.0,1.0
2011-07-06,5.5,5.7,5.45,5.7,66400,4.2625,4.4175,4.22375,4.4175,85677.4193548387,0.0,1.0
2011-07-07,5.73,5.75,5.49,5.54,160500,4.44075,4.45625,4.25475,4.2935,207096.774193548,0.0,1.0
2011-07-08,6.0,6.03,5.56,5.79,401300,4.65,4.67325,4.309,4.48725,517806.451612903,0.0,1.0
2011-07-11,5.7,6.04,5.68,6.01,345800,4.4175,4.681,4.402,4.65775,446193.548387097,0.0,1.0
2011-07-12,5.76,5.85,5.699,5.73,155900,4.464,4.53375,4.416725,4.44075,201161.290322581,0.0,1.0
2011-07-13,5.77,5.86,5.7,5.8,81200,4.47175,4.5415,4.4175,4.495,104774.193548387,0.0,1.0
2011-07-14,5.68,5.8,5.68,5.8,104200,4.402,4.495,4.402,4.495,134451.612903226,0.0,1.0
2011-07-15,5.66,5.75,5.61,5.72,114600,4.3865,4.45625,4.34775,4.433,147870.967741936,0.0,1.0
2011-07-18,5.56,5.65,5.54,5.65,116500,4.309,4.37875,4.2935,4.37875,150322.580645161,0.0,1.0
2011-07-19,5.65,5.68,5.51,5.59,70400,4.37875,4.402,4.27025,4.33225,90838.7096774193,0.0,1.0
2011-07-20,5.64,5.74,5.52,5.67,98100,4.371,4.4485,4.278,4.39425,126580.64516129,0.0,1.0
2011-07-21,5.73,5.73,5.61,5.67,54300,4.44075,4.44075,4.34775,4.39425,70064.5161290323,0.0,1.0
2011-07-22,5.7,5.79,5.63,5.74,171900,4.4175,4.48725,4.36325,4.4485,221806.451612903,0.0,1.0
2011-07-25,5.39,5.65,5.38,5.65,89800,4.17725,4.37875,4.1695,4.37875,115870.967741935,0.0,1.0
2011-07-26,5.37,5.49,5.31,5.39,53800,4.16175,4.25475,4.11525,4.17725,69419.3548387097,0.0,1.0
2011-07-27,5.06,5.37,5.04,5.34,118900,3.9215,4.16175,3.906,4.1385,153419.35483871,0.0,1.0
2011-07-28,5.15,5.23,5.08,5.09,95200,3.99125,4.05325,3.937,3.94475,122838.709677419,0.0,1.0
2011-07-29,5.06,5.14,5.0,5.08,77100,3.9215,3.9835,3.875,3.937,99483.8709677419,0.0,1.0
2011-08-01,5.215,5.25,5.01,5.12,95800,4.041625,4.06875,3.88275,3.968,123612.903225806,0.0,1.0
2011-08-02,4.86,5.23,4.81,5.19,133200,3.7665,4.05325,3.72775,4.02225,171870.967741935,0.0,1.0
2011-08-03,4.83,4.91,4.69,4.89,150200,3.74325,3.80525,3.63475,3.78975,193806.451612903,0.0,1.0
2011-08-04,4.47,4.73,4.39,4.68,383400,3.46425,3.66575,3.40225,3.627,494709.677419355,0.0,1.0
2011-08-05,4.5,4.57,4.26,4.5,183300,3.4875,3.54175,3.3015,3.4875,236516.129032258,0.0,1.0
2011-08-08,4.19,4.5,4.19,4.31,374800,3.24725,3.4875,3.24725,3.34025,483612.903225806,0.0,1.0
2011-08-09,4.59,4.61,4.2014,4.29,196600,3.55725,3.57275,3.256085,3.32475,253677.419354839,0.0,1.0
2011-08-10,4.19,4.58,4.15,4.48,288800,3.24725,3.5495,3.21625,3.472,372645.161290323,0.0,1.0
2011-08-11,4.28,4.38,4.14,4.22,197000,3.317,3.3945,3.2085,3.2705,254193.548387097,0.0,1.0
2011-08-12,4.16,4.41,4.1,4.29,112500,3.224,3.41775,3.1775,3.32475,145161.290322581,0.0,1.0
2011-08-15,4.38,4.39,4.16,4.16,88700,3.3945,3.40225,3.224,3.224,114451.612903226,0.0,1.0
2011-08-16,4.28,4.38,4.1201,4.33,131500,3.317,3.3945,3.1930775,3.35575,169677.419354839,0.0,1.0
2011-08-17,4.5,4.61,4.28,4.28,89600,3.4875,3.57275,3.317,3.317,115612.903225806,0.0,1.0
2011-08-18,4.29,4.39,4.15,4.39,175400,3.32475,3.40225,3.21625,3.40225,226322.580645161,0.0,1.0
2011-08-19,4.31,4.35,4.16,4.22,160100,3.34025,3.37125,3.224,3.2705,206580.64516129,0.0,1.0
2011-08-22,4.25,4.48,4.23,4.48,89000,3.29375,3.472,3.27825,3.472,114838.709677419,0.0,1.0
2011-08-23,4.49,4.5,4.16,4.24,93300,3.47975,3.4875,3.224,3.286,120387.096774194,0.0,1.0
2011-08-24,4.48,4.51,4.3,4.47,45700,3.472,3.49525,3.3325,3.46425,58967.7419354839,0.0,1.0
2011-08-25,4.25,4.49,4.21,4.49,74200,3.29375,3.47975,3.26275,3.47975,95741.935483871,0.0,1.0
2011-08-26,4.39,4.39,4.12,4.24,58900,3.40225,3.40225,3.193,3.286,76000,0.0,1.0
2011-08-29,4.67,4.68,4.34,4.43,77900,3.61925,3.627,3.3635,3.43325,100516.129032258,0.0,1.0
2011-08-30,4.57,4.67,4.45,4.67,43100,3.54175,3.61925,3.44875,3.61925,55612.9032258065,0.0,1.0
2011-08-31,4.37,4.58,4.29,4.49,112100,3.38675,3.5495,3.32475,3.47975,144645.161290323,0.0,1.0
2011-09-01,4.25,4.54,4.22,4.36,89500,3.29375,3.5185,3.2705,3.379,115483.870967742,0.0,1.0
2011-09-02,4.04,4.19,3.95,4.16,158900,3.131,3.24725,3.06125,3.224,205032.258064516,0.0,1.0
2011-09-06,4.21,4.23,3.82,3.85,99900,3.26275,3.27825,2.9605,2.98375,128903.225806452,0.0,1.0
2011-09-07,4.44,4.53,4.22,4.22,75100,3.441,3.51075,3.2705,3.2705,96903.2258064516,0.0,1.0
2011-09-08,4.21,4.41,4.14,4.35,94400,3.26275,3.41775,3.2085,3.37125,121806.451612903,0.0,1.0
2011-09-09,4.15,4.52,4.05,4.16,107200,3.21625,3.503,3.13875,3.224,138322.580645161,0.0,1.0
2011-09-12,4.15,4.24,4.0201,4.151,27600,3.21625,3.286,3.1155775,3.217025,35612.9032258065,0.0,1.0
2011-09-13,4.45,4.5,4.16,4.17,63700,3.44875,3.4875,3.224,3.23175,82193.5483870968,0.0,1.0
2011-09-14,4.58,4.63,4.31,4.49,53600,3.5495,3.58825,3.34025,3.47975,69161.2903225806,0.0,1.0
2011-09-15,4.75,4.96,4.54,4.61,96500,3.68125,3.844,3.5185,3.57275,124516.129032258,0.0,1.0
2011-09-16,4.79,4.8,4.62,4.77,125300,3.71225,3.72,3.5805,3.69675,161677.419354839,0.0,1.0
2011-09-19,4.76,4.87,4.62,4.71,112200,3.689,3.77425,3.5805,3.65025,144774.193548387,0.0,1.0
2011-09-20,4.56,4.83,4.52,4.75,62100,3.534,3.74325,3.503,3.68125,80129.0322580645,0.0,1.0
2011-09-21,4.27,4.71,4.25,4.57,65900,3.30925,3.65025,3.29375,3.54175,85032.2580645161,0.0,1.0
2011-09-22,4.06,4.42,4.05,4.13,107200,3.1465,3.4255,3.13875,3.20075,138322.580645161,0.0,1.0
2011-09-23,4.08,4.314,4.05,4.06,61300,3.162,3.34335,3.13875,3.1465,79096.7741935484,0.0,1.0
2011-09-26,4.24,4.27,4.0,4.11,120500,3.286,3.30925,3.1,3.18525,155483.870967742,0.0,1.0
2011-09-27,4.53,4.74,4.27,4.33,189600,3.51075,3.6735,3.30925,3.35575,244645.161290323,0.0,1.0
2011-09-28,4.4,4.62,4.37,4.54,76300,3.41,3.5805,3.38675,3.5185,98451.6129032258,0.0,1.0
2011-09-29,4.34,4.49,4.15,4.49,46500,3.3635,3.47975,3.21625,3.47975,60000,0.0,1.0
2011-09-30,4.22,4.3399,4.17,4.28,71000,3.2705,3.3634225,3.23175,3.317,91612.9032258064,0.0,1.0
2011-10-03,4.19,4.3,4.05,4.17,812800,3.24725,3.3325,3.13875,3.23175,1048774.19354839,0.0,1.0
2011-10-04,4.43,4.47,4.05,4.15,152400,3.43325,3.46425,3.13875,3.21625,196645.161290323,0.0,1.0
2011-10-05,4.67,4.68,4.34,4.4,73800,3.61925,3.627,3.3635,3.41,95225.8064516129,0.0,1.0
2011-10-06,4.69,4.72,4.6501,4.6501,65800,3.63475,3.658,3.6038275,3.6038275,84903.2258064516,0.0,1.0
2011-10-07,4.53,4.69,4.5,4.69,69500,3.51075,3.63475,3.4875,3.63475,89677.4193548387,0.0,1.0
2011-10-10,4.72,4.73,4.5301,4.61,114300,3.658,3.66575,3.5108275,3.57275,147483.870967742,0.0,1.0
2011-10-11,4.92,4.94,4.6,4.65,67600,3.813,3.8285,3.565,3.60375,87225.8064516129,0.0,1.0
2011-10-12,4.95,5.0,4.88,4.95,96100,3.83625,3.875,3.782,3.83625,124000,0.0,1.0
2011-10-13,4.89,4.92,4.84,4.91,38300,3.78975,3.813,3.751,3.80525,49419.3548387097,0.0,1.0
2011-10-14,4.82,4.89,4.71,4.89,61900,3.7355,3.78975,3.65025,3.78975,79870.9677419355,0.0,1.0
2011-10-17,4.61,4.825,4.59,4.77,60100,3.57275,3.739375,3.55725,3.69675,77548.3870967742,0.0,1.0
2011-10-18,4.77,4.82,4.55,4.62,88300,3.69675,3.7355,3.52625,3.5805,113935.483870968,0.0,1.0
2011-10-19,4.49,4.77,4.47,4.77,39700,3.47975,3.69675,3.46425,3.69675,51225.8064516129,0.0,1.0
2011-10-20,4.69,5.25,4.389,4.51,542500,3.63475,4.06875,3.401475,3.49525,700000,0.0,1.0
2011-10-21,4.77,4.83,4.68,4.79,120800,3.69675,3.74325,3.627,3.71225,155870.967741935,0.0,1.0
2011-10-24,4.74,4.805,4.69,4.75,82300,3.6735,3.723875,3.63475,3.68125,106193.548387097,0.0,1.0
2011-10-25,4.53,4.72,4.5,4.7,70400,3.51075,3.658,3.4875,3.6425,90838.7096774194,0.0,1.0
2011-10-26,4.56,4.62,4.45,4.6,144100,3.534,3.5805,3.44875,3.565,185935.483870968,0.0,1.0
2011-10-27,4.7,4.73,4.6,4.69,194400,3.6425,3.66575,3.565,3.63475,250838.709677419,0.0,1.0
2011-10-28,4.61,4.81,4.59,4.69,128200,3.57275,3.72775,3.55725,3.63475,165419.35483871,0.0,1.0
2011-10-31,4.56,4.76,4.53,4.57,59600,3.534,3.689,3.51075,3.54175,76903.2258064516,0.0,1.0
2011-11-01,4.52,4.57,4.26,4.4,137000,3.503,3.54175,3.3015,3.41,176774.193548387,0.0,1.0
2011-11-02,4.74,4.74,4.5,4.59,55900,3.6735,3.6735,3.4875,3.55725,72129.0322580645,0.0,1.0
2011-11-03,4.59,4.61,4.35,4.35,94500,3.55725,3.57275,3.37125,3.37125,121935.483870968,0.0,1.0
2011-11-04,4.32,4.62,4.3,4.57,47800,3.348,3.5805,3.3325,3.54175,61677.4193548387,0.0,1.0
2011-11-07,4.44,4.47,4.3,4.37,42900,3.441,3.46425,3.3325,3.38675,55354.8387096774,0.0,1.0
2011-11-08,4.44,4.53,4.43,4.5,50200,3.441,3.51075,3.43325,3.4875,64774.1935483871,0.0,1.0
2011-11-09,4.06,4.45,4.06,4.33,90000,3.1465,3.44875,3.1465,3.35575,116129.032258064,0.0,1.0
2011-11-10,4.16,4.24,4.11,4.11,67000,3.224,3.286,3.18525,3.18525,86451.6129032258,0.0,1.0
2011-11-11,4.21,4.24,4.1,4.19,94800,3.26275,3.286,3.1775,3.24725,122322.580645161,0.0,1.0
2011-11-14,4.13,4.34,4.1,4.19,97800,3.20075,3.3635,3.1775,3.24725,126193.548387097,0.0,1.0
2011-11-15,4.22,4.23,4.05,4.1,71000,3.2705,3.27825,3.13875,3.1775,91612.9032258064,0.0,1.0
2011-11-16,4.2,4.2186,4.14,4.16,78800,3.255,3.269415,3.2085,3.224,101677.419354839,0.0,1.0
2011-11-17,4.11,4.18,4.09,4.18,106300,3.18525,3.2395,3.16975,3.2395,137161.290322581,0.0,1.0
2011-11-18,4.0,4.12,3.97,4.12,98300,3.1,3.193,3.07675,3.193,126838.709677419,0.0,1.0
2011-11-21,3.99,4.02,3.81,3.94,67400,3.09225,3.1155,2.95275,3.0535,86967.7419354839,0.0,1.0
2011-11-22,3.97,4.0,3.9,3.99,58400,3.07675,3.1,3.0225,3.09225,75354.8387096774,0.0,1.0
2011-11-23,3.9,3.96,3.86,3.92,82400,3.0225,3.069,2.9915,3.038,106322.580645161,0.0,1.0
2011-11-25,3.87,3.94,3.86,3.9,23400,2.99925,3.0535,2.9915,3.0225,30193.5483870968,0.0,1.0
2011-11-28,4.0,4.02,3.93,3.98,90600,3.1,3.1155,3.04575,3.0845,116903.225806452,0.0,1.0
2011-11-29,4.05,4.18,3.99,3.99,57300,3.13875,3.2395,3.09225,3.09225,73935.4838709677,0.0,1.0
2011-11-30,4.42,4.44,4.065,4.2,153700,3.4255,3.441,3.150375,3.255,198322.580645161,0.0,1.0
2011-12-01,4.15,4.41,4.12,4.41,96800,3.21625,3.41775,3.193,3.41775,124903.225806452,0.0,1.0
2011-12-02,4.21,4.26,4.06,4.2,38300,3.26275,3.3015,3.1465,3.255,49419.3548387097,0.0,1.0
2011-12-05,4.3,4.33,4.2,4.27,66600,3.3325,3.35575,3.255,3.30925,85935.4838709677,0.0,1.0
2011-12-06,4.19,4.39,4.14,4.31,66800,3.24725,3.40225,3.2085,3.34025,86193.5483870968,0.0,1.0
2011-12-07,4.18,4.24,4.11,4.18,57500,3.2395,3.286,3.18525,3.2395,74193.5483870968,0.0,1.0
2011-12-08,3.89,4.15,3.88,4.15,248800,3.01475,3.21625,3.007,3.21625,321032.258064516,0.0,1.0
2011-12-09,4.02,4.04,3.9,3.9,130300,3.1155,3.131,3.0225,3.0225,168129.032258065,0.0,1.0
2011-12-12,3.99,4.01,3.88,3.97,47700,3.09225,3.10775,3.007,3.07675,61548.3870967742,0.0,1.0
2011-12-13,4.005,4.03,3.97,4.02,63800,3.103875,3.12325,3.07675,3.1155,82322.5806451613,0.0,1.0
2011-12-14,4.02,4.05,3.92,3.95,108000,3.1155,3.13875,3.038,3.06125,139354.838709677,0.0,1.0
2011-12-15,4.08,4.12,4.04,4.08,86500,3.162,3.193,3.131,3.162,111612.903225806,0.0,1.0
2011-12-16,4.07,4.21,4.01,4.11,129900,3.15425,3.26275,3.10775,3.18525,167612.903225806,0.0,1.0
2011-12-19,4.04,4.16,4.03,4.1,60800,3.131,3.224,3.12325,3.1775,78451.6129032258,0.0,1.0
2011-12-20,4.1,4.16,4.06,4.14,104000,3.1775,3.224,3.1465,3.2085,134193.548387097,0.0,1.0
2011-12-21,4.01,4.1,3.95,4.09,65400,3.10775,3.1775,3.06125,3.16975,84387.0967741935,0.0,1.0
2011-12-22,4.02,4.07,3.96,4.03,284500,3.1155,3.15425,3.069,3.12325,367096.774193548,0.0,1.0
2011-12-23,3.99,4.0371,3.95,4.02,45500,3.09225,3.1287525,3.06125,3.1155,58709.6774193548,0.0,1.0
2011-12-27,3.94,3.99,3.849,3.99,76200,3.0535,3.09225,2.982975,3.09225,98322.5806451613,0.0,1.0
2011-12-28,3.85,3.96,3.85,3.96,68800,2.98375,3.069,2.98375,3.069,88774.1935483871,0.0,1.0
2011-12-29,3.88,3.88,3.84,3.88,104200,3.007,3.007,2.976,3.007,134451.612903226,0.0,1.0
2011-12-30,3.87,3.89,3.83,3.88,113800,2.99925,3.01475,2.96825,3.007,146838.709677419,0.0,1.0
2012-01-03,3.96,4.01,3.9,3.91,127500,3.069,3.10775,3.0225,3.03025,164516.129032258,0.0,1.0
2012-01-04,3.93,3.97,3.85,3.93,42400,3.04575,3.07675,2.98375,3.04575,54709.6774193548,0.0,1.0
2012-01-05,3.94,3.95,3.8,3.89,470000,3.0535,3.06125,2.945,3.01475,606451.612903226,0.0,1.0
2012-01-06,3.91,3.95,3.91,3.95,91600,3.03025,3.06125,3.03025,3.06125,118193.548387097,0.0,1.0
2012-01-09,3.98,4.0,3.89,3.9,63800,3.0845,3.1,3.01475,3.0225,82322.5806451613,0.0,1.0
2012-01-10,4.0,4.03,3.97,4.02,60400,3.1,3.12325,3.07675,3.1155,77935.4838709677,0.0,1.0
2012-01-11,4.01,4.02,3.95,3.99,49400,3.10775,3.1155,3.06125,3.09225,63741.935483871,0.0,1.0
2012-01-12,4.0,4.02,3.95,4.02,36100,3.1,3.1155,3.06125,3.1155,46580.6451612903,0.0,1.0
2012-01-13,3.98,3.99,3.92,3.93,39500,3.0845,3.09225,3.038,3.04575,50967.7419354839,0.0,1.0
2012-01-17,3.99,4.0299,3.95,4.01,95000,3.09225,3.1231725,3.06125,3.10775,122580.64516129,0.0,1.0
2012-01-18,4.05,4.05,3.98,3.98,136500,3.13875,3.13875,3.0845,3.0845,176129.032258065,0.0,1.0
2012-01-19,4.14,4.15,4.0646,4.07,36100,3.2085,3.21625,3.150065,3.15425,46580.6451612903,0.0,1.0
2012-01-20,4.17,4.23,4.12,4.12,155300,3.23175,3.27825,3.193,3.193,200387.096774194,0.0,1.0
2012-01-23,4.17,4.22,4.15,4.2,42700,3.23175,3.2705,3.21625,3.255,55096.7741935484,0.0,1.0
2012-01-24,4.1,4.17,4.01,4.15,110900,3.1775,3.23175,3.10775,3.21625,143096.774193548,0.0,1.0
2012-01-25,4.12,4.14,4.1,4.11,94000,3.193,3.2085,3.1775,3.18525,121290.322580645,0.0,1.0
2012-01-26,4.11,4.14,4.06,4.14,56400,3.18525,3.2085,3.1465,3.2085,72774.1935483871,0.0,1.0
2012-01-27,4.14,4.17,4.06,4.09,51500,3.2085,3.23175,3.1465,3.16975,66451.6129032258,0.0,1.0
2012-01-30,4.06,4.12,4.05,4.11,36900,3.1465,3.193,3.13875,3.18525,47612.9032258064,0.0,1.0
2012-01-31,4.06,4.09,4.01,4.09,40700,3.1465,3.16975,3.10775,3.16975,52516.1290322581,0.0,1.0
2012-02-01,4.11,4.13,4.02,4.09,94800,3.18525,3.20075,3.1155,3.16975,122322.580645161,0.0,1.0
2012-02-02,4.18,4.18,4.11,4.11,98000,3.2395,3.2395,3.18525,3.18525,126451.612903226,0.0,1.0
2012-02-03,4.26,4.27,4.18,4.18,125100,3.3015,3.30925,3.2395,3.2395,161419.35483871,0.0,1.0
2012-02-06,4.3,4.32,4.2,4.25,29100,3.3325,3.348,3.255,3.29375,37548.3870967742,0.0,1.0
2012-02-07,4.21,4.29,4.18,4.29,37000,3.26275,3.32475,3.2395,3.32475,47741.935483871,0.0,1.0
2012-02-08,4.35,4.37,4.15,4.22,22400,3.37125,3.38675,3.21625,3.2705,28903.2258064516,0.0,1.0
2012-02-09,4.18,4.36,4.17,4.36,52800,3.2395,3.379,3.23175,3.379,68129.0322580645,0.0,1.0
2012-02-10,4.13,4.19,4.1,4.12,54700,3.20075,3.24725,3.1775,3.193,70580.6451612903,0.0,1.0
2012-02-13,4.15,4.22,4.14,4.18,22500,3.21625,3.2705,3.2085,3.2395,29032.2580645161,0.0,1.0
2012-02-14,4.12,4.15,4.1,4.15,18300,3.193,3.21625,3.1775,3.21625,23612.9032258065,0.0,1.0
2012-02-15,4.12,4.19,4.09,4.14,72600,3.193,3.24725,3.16975,3.2085,93677.4193548387,0.0,1.0
2012-02-16,4.16,4.17,4.1,4.14,36800,3.224,3.23175,3.1775,3.2085,47483.8709677419,0.0,1.0
2012-02-17,4.25,4.26,4.11,4.18,51500,3.29375,3.3015,3.18525,3.2395,66451.6129032258,0.0,1.0
2012-02-21,4.12,4.26,4.12,4.24,42300,3.193,3.3015,3.193,3.286,54580.6451612903,0.0,1.0
2012-02-22,4.15,4.19,4.1,4.11,126800,3.21625,3.24725,3.1775,3.18525,163612.903225806,0.0,1.0
2012-02-23,4.25,4.27,4.12,4.15,120200,3.29375,3.30925,3.193,3.21625,155096.774193548,0.0,1.0
2012-02-24,4.2,4.24,4.18,4.24,22900,3.255,3.286,3.2395,3.286,29548.3870967742,0.0,1.0
2012-02-27,4.16,4.2799,4.15,4.15,26600,3.224,3.3169225,3.21625,3.21625,34322.5806451613,0.0,1.0
2012-02-28,4.16,4.18,4.09,4.16,41100,3.224,3.2395,3.16975,3.224,53032.2580645161,0.0,1.0
2012-02-29,4.15,4.16,4.1,4.16,61900,3.21625,3.224,3.1775,3.224,79870.9677419355,0.0,1.0
2012-03-01,4.1,4.26,4.0,4.24,55900,3.1775,3.3015,3.1,3.286,72129.0322580645,0.0,1.0
2012-03-02,3.97,4.1,3.97,4.1,123500,3.07675,3.1775,3.07675,3.1775,159354.838709677,0.0,1.0
2012-03-05,3.9,3.95,3.87,3.95,69600,3.0225,3.06125,2.99925,3.06125,89806.4516129032,0.0,1.0
2012-03-06,3.8,3.86,3.65,3.8,75500,2.945,2.9915,2.82875,2.945,97419.3548387097,0.0,1.0
2012-03-07,3.88,3.92,3.8,3.85,73000,3.007,3.038,2.945,2.98375,94193.5483870968,0.0,1.0
2012-03-08,3.93,3.95,3.79,3.89,55300,3.04575,3.06125,2.93725,3.01475,71354.8387096774,0.0,1.0
2012-03-09,3.96,4.059,3.91,3.92,125400,3.069,3.145725,3.03025,3.038,161806.451612903,0.0,1.0
2012-03-12,3.96,4.0,3.87,3.95,36900,3.069,3.1,2.99925,3.06125,47612.9032258064,0.0,1.0
2012-03-13,4.0,4.07,3.94,3.98,47700,3.1,3.15425,3.0535,3.0845,61548.3870967742,0.0,1.0
2012-03-14,4.0,4.03,3.96,4.0,46800,3.1,3.12325,3.069,3.1,60387.0967741935,0.0,1.0
2012-03-15,3.95,4.0,3.91,4.0,30600,3.06125,3.1,3.03025,3.1,39483.8709677419,0.0,1.0
2012-03-16,3.83,3.96,3.83,3.96,92000,2.96825,3.069,2.96825,3.069,118709.677419355,0.0,1.0
2012-03-19,3.87,3.94,3.81,3.81,53100,2.99925,3.0535,2.95275,2.95275,68516.1290322581,0.0,1.0
2012-03-20,3.83,3.87,3.81,3.82,42600,2.96825,2.99925,2.95275,2.9605,54967.7419354839,0.0,1.0
2012-03-21,3.84,3.87,3.7901,3.83,28200,2.976,2.99925,2.9373275,2.96825,36387.0967741935,0.0,1.0
2012-03-22,3.81,3.82,3.77,3.79,36500,2.95275,2.9605,2.92175,2.93725,47096.7741935484,0.0,1.0
2012-03-23,4.1,4.14,3.79,3.81,140700,3.1775,3.2085,2.93725,2.95275,181548.387096774,0.0,1.0
2012-03-26,4.37,4.4,4.08,4.14,291200,3.38675,3.41,3.162,3.2085,375741.935483871,0.0,1.0
2012-03-27,4.18,4.34,4.11,4.34,71600,3.2395,3.3635,3.18525,3.3635,92387.0967741935,0.0,1.0
2012-03-28,4.03,4.19,4.01,4.19,42700,3.12325,3.24725,3.10775,3.24725,55096.7741935484,0.0,1.0
2012-03-29,4.02,4.04,3.95,4.0,25400,3.1155,3.131,3.06125,3.1,32774.1935483871,0.0,1.0
2012-03-30,3.92,4.06,3.86,4.06,134600,3.038,3.1465,2.9915,3.1465,173677.419354839,0.0,1.0
2012-04-02,4.01,4.02,3.885,3.92,130700,3.10775,3.1155,3.010875,3.038,168645.161290323,0.0,1.0
2012-04-03,3.98,4.03,3.97,3.99,57500,3.0845,3.12325,3.07675,3.09225,74193.5483870968,0.0,1.0
2012-04-04,3.97,3.98,3.93,3.94,68500,3.07675,3.0845,3.04575,3.0535,88387.0967741935,0.0,1.0
2012-04-05,3.99,4.01,3.95,3.95,17000,3.09225,3.10775,3.06125,3.06125,21935.4838709677,0.0,1.0
2012-04-09,3.94,4.01,3.89,3.91,88900,3.0535,3.10775,3.01475,3.03025,114709.677419355,0.0,1.0
2012-04-10,3.94,3.98,3.87,3.94,106700,3.0535,3.0845,2.99925,3.0535,137677.419354839,0.0,1.0
2012-04-11,4.0,4.06,3.95,3.96,120200,3.1,3.1465,3.06125,3.069,155096.774193548,0.0,1.0
2012-04-12,3.98,4.1,3.96,3.99,44900,3.0845,3.1775,3.069,3.09225,57935.4838709677,0.0,1.0
2012-04-13,3.94,4.01,3.91,3.96,97400,3.0535,3.10775,3.03025,3.069,125677.419354839,0.0,1.0
2012-04-16,4.05,4.05,3.92,3.95,29800,3.13875,3.13875,3.038,3.06125,38451.6129032258,0.0,1.0
2012-04-17,4.1,4.17,4.0,4.09,34600,3.1775,3.23175,3.1,3.16975,44645.1612903226,0.0,1.0
2012-04-18,4.0,4.11,3.98,4.06,25800,3.1,3.18525,3.0845,3.1465,33290.3225806452,0.0,1.0
2012-04-19,3.98,4.02,3.82,3.99,94500,3.0845,3.1155,2.9605,3.09225,121935.483870968,0.0,1.0
2012-04-20,4.01,4.11,3.97,4.11,71400,3.10775,3.18525,3.07675,3.18525,92129.0322580645,0.0,1.0
2012-04-23,4.05,4.12,3.94,3.94,101400,3.13875,3.193,3.0535,3.0535,130838.709677419,0.0,1.0
2012-04-24,4.09,4.1,4.0,4.04,107700,3.16975,3.1775,3.1,3.131,138967.741935484,0.0,1.0
2012-04-25,4.12,4.16,4.08,4.13,29600,3.193,3.224,3.162,3.20075,38193.5483870968,0.0,1.0
2012-04-26,4.14,4.15,4.0,4.11,70100,3.2085,3.21625,3.1,3.18525,90451.6129032258,0.0,1.0
2012-04-27,4.04,4.14,3.98,4.1,51100,3.131,3.2085,3.0845,3.1775,65935.4838709678,0.0,1.0
2012-04-30,3.99,4.04,3.99,4.04,31600,3.09225,3.131,3.09225,3.131,40774.1935483871,0.0,1.0
2012-05-01,3.98,4.06,3.98,3.98,68500,3.0845,3.1465,3.0845,3.0845,88387.0967741936,0.0,1.0
2012-05-02,4.02,4.02,3.895,3.94,57500,3.1155,3.1155,3.018625,3.0535,74193.5483870968,0.0,1.0
2012-05-03,4.03,4.08,4.0,4.0,46100,3.12325,3.162,3.1,3.1,59483.8709677419,0.0,1.0
2012-05-04,3.95,4.0,3.93,4.0,76600,3.06125,3.1,3.04575,3.1,98838.7096774194,0.0,1.0
2012-05-07,4.01,4.03,3.8999,3.95,23700,3.10775,3.12325,3.0224225,3.06125,30580.6451612903,0.0,1.0
2012-05-08,4.12,4.13,3.89,3.97,28800,3.193,3.20075,3.01475,3.07675,37161.2903225806,0.0,1.0
2012-05-09,3.99,4.08,3.97,4.07,69900,3.09225,3.162,3.07675,3.15425,90193.5483870968,0.0,1.0
2012-05-10,4.0,4.03,3.95,4.01,55300,3.1,3.12325,3.06125,3.10775,71354.8387096774,0.0,1.0
2012-05-11,3.95,4.01,3.85,3.96,67400,3.06125,3.10775,2.98375,3.069,86967.7419354839,0.0,1.0
2012-05-14,3.89,3.97,3.85,3.92,51100,3.01475,3.07675,2.98375,3.038,65935.4838709678,0.0,1.0
2012-05-15,3.98,4.01,3.9,3.9,32900,3.0845,3.10775,3.0225,3.0225,42451.6129032258,0.0,1.0
2012-05-16,3.72,3.995,3.71,3.995,666800,2.883,3.096125,2.87525,3.096125,860387.096774194,0.0,1.0
2012-05-17,3.7,3.75,3.61,3.73,82800,2.8675,2.90625,2.79775,2.89075,106838.709677419,0.0,1.0
2012-05-18,3.73,3.81,3.65,3.68,69100,2.89075,2.95275,2.82875,2.852,89161.2903225806,0.0,1.0
2012-05-21,3.84,3.87,3.71,3.73,61000,2.976,2.99925,2.87525,2.89075,78709.6774193548,0.0,1.0
2012-05-22,3.66,3.85,3.66,3.85,42200,2.8365,2.98375,2.8365,2.98375,54451.6129032258,0.0,1.0
2012-05-23,3.65,3.68,3.51,3.64,135800,2.82875,2.852,2.72025,2.821,175225.806451613,0.0,1.0
2012-05-24,3.63,3.73,3.57,3.64,37800,2.81325,2.89075,2.76675,2.821,48774.1935483871,0.0,1.0
2012-05-25,3.6,3.67,3.53,3.64,46600,2.79,2.84425,2.73575,2.821,60129.0322580645,0.0,1.0
2012-05-29,3.61,3.68,3.5801,3.62,32400,2.79775,2.852,2.7745775,2.8055,41806.4516129032,0.0,1.0
2012-05-30,3.6,3.66,3.5,3.6,85900,2.79,2.8365,2.7125,2.79,110838.709677419,0.0,1.0
2012-05-31,3.58,3.62,3.52,3.62,76100,2.7745,2.8055,2.728,2.8055,98193.5483870968,0.0,1.0
2012-06-01,3.57,3.715,3.5,3.5,85300,2.76675,2.879125,2.7125,2.7125,110064.516129032,0.0,1.0
2012-06-04,3.53,3.59,3.46,3.58,68100,2.73575,2.78225,2.6815,2.7745,87870.9677419355,0.0,1.0
2012-06-05,3.57,3.58,3.47,3.49,39400,2.76675,2.7745,2.68925,2.70475,50838.7096774194,0.0,1.0
2012-06-06,3.85,3.85,3.5699,3.57,54000,2.98375,2.98375,2.7666725,2.76675,69677.4193548387,0.0,1.0
2012-06-07,3.76,3.88,3.7,3.88,54700,2.914,3.007,2.8675,3.007,70580.6451612903,0.0,1.0
2012-06-08,3.89,3.92,3.72,3.74,25500,3.01475,3.038,2.883,2.8985,32903.2258064516,0.0,1.0
2012-06-11,3.75,3.92,3.75,3.92,68100,2.90625,3.038,2.90625,3.038,87870.9677419355,0.0,1.0
2012-06-12,3.84,3.93,3.7501,3.78,57700,2.976,3.04575,2.9063275,2.9295,74451.6129032258,0.0,1.0
2012-06-13,3.71,3.84,3.7,3.83,45900,2.87525,2.976,2.8675,2.96825,59225.8064516129,0.0,1.0
2012-06-14,3.83,3.86,3.7,3.73,46000,2.96825,2.9915,2.8675,2.89075,59354.8387096774,0.0,1.0
2012-06-15,3.75,3.8,3.66,3.8,142700,2.90625,2.945,2.8365,2.945,184129.032258065,0.0,1.0
2012-06-18,3.73,3.76,3.69,3.74,50500,2.89075,2.914,2.85975,2.8985,65161.2903225806,0.0,1.0
2012-06-19,3.69,3.74,3.665,3.73,74300,2.85975,2.8985,2.840375,2.89075,95870.9677419355,0.0,1.0
2012-06-20,3.65,3.7,3.6,3.66,26100,2.82875,2.8675,2.79,2.8365,33677.4193548387,0.0,1.0
2012-06-21,3.5,3.7,3.46,3.66,233000,2.7125,2.8675,2.6815,2.8365,300645.161290323,0.0,1.0
2012-06-22,3.58,3.64,3.53,3.55,326400,2.7745,2.821,2.73575,2.75125,421161.290322581,0.0,1.0
2012-06-25,3.5,3.57,3.45,3.54,25900,2.7125,2.76675,2.67375,2.7435,33419.3548387097,0.0,1.0
2012-06-26,3.61,3.64,3.49,3.5,31200,2.79775,2.821,2.70475,2.7125,40258.064516129,0.0,1.0
2012-06-27,3.68,3.68,3.62,3.63,52200,2.852,2.852,2.8055,2.81325,67354.8387096774,0.0,1.0
2012-06-28,3.69,3.72,3.61,3.64,85000,2.85975,2.883,2.79775,2.821,109677.419354839,0.0,1.0
2012-06-29,3.77,3.79,3.7,3.79,182800,2.92175,2.93725,2.8675,2.93725,235870.967741935,0.0,1.0
2012-07-02,3.75,3.79,3.67,3.75,95300,2.90625,2.93725,2.84425,2.90625,122967.741935484,0.0,1.0
2012-07-03,3.75,3.76,3.7,3.76,37500,2.90625,2.914,2.8675,2.914,48387.0967741935,0.0,1.0
2012-07-05,3.74,3.75,3.69,3.75,23200,2.8985,2.90625,2.85975,2.90625,29935.4838709677,0.0,1.0
2012-07-06,3.72,3.74,3.68,3.69,32900,2.883,2.8985,2.852,2.85975,42451.6129032258,0.0,1.0
2012-07-09,3.69,3.7,3.67,3.7,30600,2.85975,2.8675,2.84425,2.8675,39483.8709677419,0.0,1.0
2012-07-10,3.69,3.73,3.67,3.73,44100,2.85975,2.89075,2.84425,2.89075,56903.2258064516,0.0,1.0
2012-07-11,3.69,3.71,3.66,3.68,61500,2.85975,2.87525,2.8365,2.852,79354.8387096774,0.0,1.0
2012-07-12,3.69,3.74,3.6401,3.69,132900,2.85975,2.8985,2.8210775,2.85975,171483.870967742,0.0,1.0
2012-07-13,3.8,3.8,3.69,3.7,55500,2.945,2.945,2.85975,2.8675,71612.9032258065,0.0,1.0
2012-07-16,3.74,3.8,3.74,3.8,103200,2.8985,2.945,2.8985,2.945,133161.290322581,0.0,1.0
2012-07-17,3.7,3.8155,3.68,3.78,60100,2.8675,2.9570125,2.852,2.9295,77548.3870967742,0.0,1.0
2012-07-18,3.71,3.76,3.6023,3.7,216900,2.87525,2.914,2.7917825,2.8675,279870.967741935,0.0,1.0
2012-07-19,3.89,3.93,3.6,3.74,571900,3.01475,3.04575,2.79,2.8985,737935.483870968,0.0,1.0
2012-07-20,3.91,3.94,3.8001,3.85,60500,3.03025,3.0535,2.9450775,2.98375,78064.5161290323,0.0,1.0
2012-07-23,3.8,3.86,3.8,3.86,28800,2.945,2.9915,2.945,2.9915,37161.2903225806,0.0,1.0
2012-07-24,3.66,3.83,3.64,3.82,58200,2.8365,2.96825,2.821,2.9605,75096.7741935484,0.0,1.0
2012-07-25,3.65,3.76,3.6,3.69,39400,2.82875,2.914,2.79,2.85975,50838.7096774194,0.0,1.0
2012-07-26,3.6,3.73,3.58,3.67,38300,2.79,2.89075,2.7745,2.84425,49419.3548387097,0.0,1.0
2012-07-27,3.74,3.76,3.61,3.61,155600,2.8985,2.914,2.79775,2.79775,200774.193548387,0.0,1.0
2012-07-30,3.94,3.96,3.73,3.75,49300,3.0535,3.069,2.89075,2.90625,63612.9032258064,0.0,1.0
2012-07-31,3.7,3.92,3.67,3.92,52100,2.8675,3.038,2.84425,3.038,67225.8064516129,0.0,1.0
2012-08-01,3.61,3.86,3.6,3.73,107100,2.79775,2.9915,2.79,2.89075,138193.548387097,0.0,1.0
2012-08-02,3.77,3.83,3.6,3.6,53100,2.92175,2.96825,2.79,2.79,68516.1290322581,0.0,1.0
2012-08-03,3.96,4.0,3.77,3.78,178400,3.069,3.1,2.92175,2.9295,230193.548387097,0.0,1.0
2012-08-06,3.95,3.99,3.81,3.97,54800,3.06125,3.09225,2.95275,3.07675,70709.6774193548,0.0,1.0
2012-08-07,3.91,3.975,3.89,3.96,49700,3.03025,3.080625,3.01475,3.069,64129.0322580645,0.0,1.0
2012-08-08,3.87,3.9,3.77,3.88,34100,2.99925,3.0225,2.92175,3.007,44000,0.0,1.0
2012-08-09,3.84,3.9,3.79,3.89,28200,2.976,3.0225,2.93725,3.01475,36387.0967741935,0.0,1.0
2012-08-10,3.86,3.88,3.75,3.85,43100,2.9915,3.007,2.90625,2.98375,55612.9032258064,0.0,1.0
2012-08-13,3.9,3.9,3.78,3.84,27100,3.0225,3.0225,2.9295,2.976,34967.7419354839,0.0,1.0
2012-08-14,3.88,3.99,3.85,3.9,93900,3.007,3.09225,2.98375,3.0225,121161.290322581,0.0,1.0
2012-08-15,3.91,3.91,3.72,3.86,66400,3.03025,3.03025,2.883,2.9915,85677.4193548387,0.0,1.0
2012-08-16,3.99,4.0,3.87,3.92,31300,3.09225,3.1,2.99925,3.038,40387.0967741936,0.0,1.0
2012-08-17,3.94,4.01,3.88,4.0,66200,3.0535,3.10775,3.007,3.1,85419.3548387097,0.0,1.0
2012-08-20,4.01,4.02,3.87,3.92,44900,3.10775,3.1155,2.99925,3.038,57935.4838709677,0.0,1.0
2012-08-21,4.03,4.09,3.96,4.04,57700,3.12325,3.16975,3.069,3.131,74451.6129032258,0.0,1.0
2012-08-22,3.89,4.0,3.88,4.0,10600,3.01475,3.1,3.007,3.1,13677.4193548387,0.0,1.0
2012-08-23,3.85,3.97,3.8,3.9,27500,2.98375,3.07675,2.945,3.0225,35483.8709677419,0.0,1.0
2012-08-24,3.87,3.88,3.8,3.84,25100,2.99925,3.007,2.945,2.976,32387.0967741935,0.0,1.0
2012-08-27,3.99,4.0,3.85,3.88,38600,3.09225,3.1,2.98375,3.007,49806.4516129032,0.0,1.0
2012-08-28,4.0,4.0,3.9,3.99,45600,3.1,3.1,3.0225,3.09225,58838.7096774194,0.0,1.0
2012-08-29,4.03,4.07,3.95,4.02,30700,3.12325,3.15425,3.06125,3.1155,39612.9032258064,0.0,1.0
2012-08-30,3.84,3.99,3.84,3.99,30700,2.976,3.09225,2.976,3.09225,39612.9032258064,0.0,1.0
2012-08-31,3.83,3.89,3.77,3.89,26500,2.96825,3.01475,2.92175,3.01475,34193.5483870968,0.0,1.0
2012-09-04,3.78,3.85,3.69,3.8,66200,2.9295,2.98375,2.85975,2.945,85419.3548387097,0.0,1.0
2012-09-05,3.82,3.9,3.77,3.81,53400,2.9605,3.0225,2.92175,2.95275,68903.2258064516,0.0,1.0
2012-09-06,4.02,4.03,3.75,3.83,70400,3.1155,3.12325,2.90625,2.96825,90838.7096774193,0.0,1.0
2012-09-07,4.03,4.07,3.9,4.06,61900,3.12325,3.15425,3.0225,3.1465,79870.9677419355,0.0,1.0
2012-09-10,4.04,4.1,4.0,4.05,79500,3.131,3.1775,3.1,3.13875,102580.64516129,0.0,1.0
2012-09-11,4.05,4.09,3.94,4.07,52200,3.13875,3.16975,3.0535,3.15425,67354.8387096774,0.0,1.0
2012-09-12,4.09,4.09,3.99,4.07,42700,3.16975,3.16975,3.09225,3.15425,55096.7741935484,0.0,1.0
2012-09-13,4.16,4.2,4.0501,4.11,104300,3.224,3.255,3.1388275,3.18525,134580.64516129,0.0,1.0
2012-09-14,4.15,4.2,4.01,4.12,94300,3.21625,3.255,3.10775,3.193,121677.419354839,0.0,1.0
2012-09-17,4.16,4.19,4.1,4.11,59400,3.224,3.24725,3.1775,3.18525,76645.1612903226,0.0,1.0
2012-09-18,4.15,4.18,4.06,4.14,66000,3.21625,3.2395,3.1465,3.2085,85161.2903225807,0.0,1.0
2012-09-19,4.1,4.17,4.01,4.17,57700,3.1775,3.23175,3.10775,3.23175,74451.6129032258,0.0,1.0
2012-09-20,4.12,4.14,4.0402,4.07,26100,3.193,3.2085,3.131155,3.15425,33677.4193548387,0.0,1.0
2012-09-21,4.41,4.44,4.1237,4.19,189100,3.41775,3.441,3.1958675,3.24725,244000,0.0,1.0
2012-09-24,4.52,4.53,4.38,4.41,62300,3.503,3.51075,3.3945,3.41775,80387.0967741935,0.0,1.0
2012-09-25,4.47,4.63,4.47,4.58,118500,3.46425,3.58825,3.46425,3.5495,152903.225806452,0.0,1.0
2012-09-26,4.5,4.5,4.4201,4.46,46800,3.4875,3.4875,3.4255775,3.4565,60387.0967741935,0.0,1.0
2012-09-27,4.5,4.59,4.4603,4.5,72500,3.4875,3.55725,3.4567325,3.4875,93548.3870967742,0.0,1.0
2012-09-28,4.23,4.5001,4.2,4.47,59200,3.27825,3.4875775,3.255,3.46425,76387.0967741936,0.0,1.0
2012-10-01,4.36,4.42,4.28,4.3,25100,3.379,3.4255,3.317,3.3325,32387.0967741936,0.0,1.0
2012-10-02,4.33,4.42,4.28,4.39,32700,3.35575,3.4255,3.317,3.40225,42193.5483870968,0.0,1.0
2012-10-03,4.35,4.62,4.31,4.32,73000,3.37125,3.5805,3.34025,3.348,94193.5483870968,0.0,1.0
2012-10-04,4.49,4.54,4.3301,4.36,57300,3.47975,3.5185,3.3558275,3.379,73935.4838709677,0.0,1.0
2012-10-05,4.4,4.55,4.25,4.51,82300,3.41,3.52625,3.29375,3.49525,106193.548387097,0.0,1.0
2012-10-08,4.37,4.48,4.29,4.36,39500,3.38675,3.472,3.32475,3.379,50967.7419354839,0.0,1.0
2012-10-09,4.24,4.39,4.23,4.27,109700,3.286,3.40225,3.27825,3.30925,141548.387096774,0.0,1.0
2012-10-10,4.31,4.33,4.24,4.26,17800,3.34025,3.35575,3.286,3.3015,22967.7419354839,0.0,1.0
2012-10-11,4.33,4.41,4.32,4.36,9600,3.35575,3.41775,3.348,3.379,12387.0967741935,0.0,1.0
2012-10-12,4.31,4.34,4.24,4.24,13500,3.34025,3.3635,3.286,3.286,17419.3548387097,0.0,1.0
2012-10-15,4.35,4.36,4.25,4.31,24700,3.37125,3.379,3.29375,3.34025,31870.9677419355,0.0,1.0
2012-10-16,4.48,4.5,4.34,4.35,62200,3.472,3.4875,3.3635,3.37125,80258.064516129,0.0,1.0
2012-10-17,4.5,4.7,4.43,4.58,101800,3.4875,3.6425,3.43325,3.5495,131354.838709677,0.0,1.0
2012-10-18,4.2,4.49,4.14,4.47,64700,3.255,3.47975,3.2085,3.46425,83483.870967742,0.0,1.0
2012-10-19,4.06,4.2,3.97,4.16,75500,3.1465,3.255,3.07675,3.224,97419.3548387097,0.0,1.0
2012-10-22,4.05,4.08,4.01,4.03,20700,3.13875,3.162,3.10775,3.12325,26709.6774193548,0.0,1.0
2012-10-23,4.08,4.13,4.02,4.02,28400,3.162,3.20075,3.1155,3.1155,36645.1612903226,0.0,1.0
2012-10-24,4.02,4.07,3.97,4.07,20800,3.1155,3.15425,3.07675,3.15425,26838.7096774194,0.0,1.0
2012-10-25,4.05,4.07,4.0,4.07,6800,3.13875,3.15425,3.1,3.15425,8774.1935483871,0.0,1.0
2012-10-26,4.03,4.06,3.94,4.04,22600,3.12325,3.1465,3.0535,3.131,29161.2903225806,0.0,1.0
2012-10-31,4.02,4.03,3.94,4.02,30900,3.1155,3.12325,3.0535,3.1155,39870.9677419355,0.0,1.0
2012-11-01,3.89,4.0,3.8,4.0,101900,3.01475,3.1,2.945,3.1,131483.870967742,0.0,1.0
2012-11-02,3.8,3.93,3.8,3.89,79400,2.945,3.04575,2.945,3.01475,102451.612903226,0.0,1.0
2012-11-05,3.97,3.98,3.75,3.75,22400,3.07675,3.0845,2.90625,2.90625,28903.2258064516,0.0,1.0
2012-11-06,4.12,4.16,3.97,3.97,28600,3.193,3.224,3.07675,3.07675,36903.2258064516,0.0,1.0
2012-11-07,3.91,4.16,3.85,4.05,53500,3.03025,3.224,2.98375,3.13875,69032.2580645161,0.0,1.0
2012-11-08,3.75,3.95,3.74,3.91,43900,2.90625,3.06125,2.8985,3.03025,56645.1612903226,0.0,1.0
2012-11-09,3.9,3.9699,3.72,3.72,23000,3.0225,3.0766725,2.883,2.883,29677.4193548387,0.0,1.0
2012-11-12,3.76,3.9,3.76,3.9,8800,2.914,3.0225,2.914,3.0225,11354.8387096774,0.0,1.0
2012-11-13,3.86,3.88,3.75,3.75,10600,2.9915,3.007,2.90625,2.90625,13677.4193548387,0.0,1.0
2012-11-14,3.81,4.15,3.76,3.86,43600,2.95275,3.21625,2.914,2.9915,56258.064516129,0.0,1.0
2012-11-15,3.77,4.04,3.76,3.82,42700,2.92175,3.131,2.914,2.9605,55096.7741935484,0.0,1.0
2012-11-16,3.81,3.85,3.74,3.74,46100,2.95275,2.98375,2.8985,2.8985,59483.8709677419,0.0,1.0
2012-11-19,3.88,3.95,3.7701,3.7701,31900,3.007,3.06125,2.9218275,2.9218275,41161.2903225806,0.0,1.0
2012-11-20,3.87,3.9,3.85,3.86,11700,2.99925,3.0225,2.98375,2.9915,15096.7741935484,0.0,1.0
2012-11-21,4.02,4.07,3.86,3.87,13100,3.1155,3.15425,2.9915,2.99925,16903.2258064516,0.0,1.0
2012-11-23,4.03,4.13,4.01,4.04,13300,3.12325,3.20075,3.10775,3.131,17161.2903225806,0.0,1.0
2012-11-26,3.97,4.105,3.95,4.03,44700,3.07675,3.181375,3.06125,3.12325,57677.4193548387,0.0,1.0
2012-11-27,3.91,4.1,3.9,3.98,25300,3.03025,3.1775,3.0225,3.0845,32645.1612903226,0.0,1.0
2012-11-28,3.9,3.94,3.85,3.88,23200,3.0225,3.0535,2.98375,3.007,29935.4838709677,0.0,1.0
2012-11-29,3.99,4.01,3.81,3.94,47300,3.09225,3.10775,2.95275,3.0535,61032.2580645161,0.0,1.0
2012-11-30,3.94,4.02,3.89,4.01,29500,3.0535,3.1155,3.01475,3.10775,38064.5161290323,0.0,1.0
2012-12-03,3.87,4.06,3.81,3.96,36400,2.99925,3.1465,2.95275,3.069,46967.7419354839,0.0,1.0
2012-12-04,3.77,3.97,3.7,3.85,31300,2.92175,3.07675,2.8675,2.98375,40387.0967741935,0.0,1.0
2012-12-05,3.83,3.93,3.76,3.8,28200,2.96825,3.04575,2.914,2.945,36387.0967741936,0.0,1.0
2012-12-06,3.81,3.97,3.77,3.82,37000,2.95275,3.07675,2.92175,2.9605,47741.935483871,0.0,1.0
2012-12-07,3.75,3.82,3.71,3.82,35000,2.90625,2.9605,2.87525,2.9605,45161.2903225806,0.0,1.0
2012-12-10,3.76,3.8,3.7,3.75,34000,2.914,2.945,2.8675,2.90625,43870.9677419355,0.0,1.0
2012-12-11,3.79,3.84,3.7,3.76,62300,2.93725,2.976,2.8675,2.914,80387.0967741935,0.0,1.0
2012-12-12,4.28,4.46,3.86,3.86,230400,3.317,3.4565,2.9915,2.9915,297290.322580645,0.0,1.0
2012-12-13,4.13,4.27,4.02,4.27,40600,3.20075,3.30925,3.1155,3.30925,52387.0967741935,0.0,1.0
2012-12-14,4.16,4.2,4.05,4.1,42300,3.224,3.255,3.13875,3.1775,54580.6451612903,0.0,1.0
2012-12-17,4.09,4.2199,4.05,4.19,82100,3.16975,3.2704225,3.13875,3.24725,105935.483870968,0.0,1.0
2012-12-18,4.12,4.15,4.01,4.11,89200,3.193,3.21625,3.10775,3.18525,115096.774193548,0.0,1.0
2012-12-19,4.15,4.2099,4.01,4.11,123300,3.21625,3.2626725,3.10775,3.18525,159096.774193548,0.0,1.0
2012-12-20,4.0,4.14,3.99,4.14,174300,3.1,3.2085,3.09225,3.2085,224903.225806452,0.0,1.0
2012-12-21,4.08,4.09,3.94,4.03,191100,3.162,3.16975,3.0535,3.12325,246580.64516129,0.0,1.0
2012-12-24,4.09,4.12,3.92,4.07,51300,3.16975,3.193,3.038,3.15425,66193.5483870968,0.0,1.0
2012-12-26,4.07,4.15,4.05,4.09,122100,3.15425,3.21625,3.13875,3.16975,157548.387096774,0.0,1.0
2012-12-27,4.07,4.13,4.02,4.08,36200,3.15425,3.20075,3.1155,3.162,46709.6774193548,0.0,1.0
2012-12-28,4.23,4.28,3.95,4.07,47200,3.27825,3.317,3.06125,3.15425,60903.2258064516,0.0,1.0
2012-12-31,4.38,4.38,4.16,4.21,65400,3.3945,3.3945,3.224,3.26275,84387.0967741935,0.0,1.0
2013-01-02,4.46,4.51,4.18,4.44,126600,3.4565,3.49525,3.2395,3.441,163354.838709677,0.0,1.0
2013-01-03,4.38,4.49,4.35,4.46,66800,3.3945,3.47975,3.37125,3.4565,86193.5483870968,0.0,1.0
2013-01-04,4.37,4.42,4.32,4.42,35800,3.38675,3.4255,3.348,3.4255,46193.5483870968,0.0,1.0
2013-01-07,4.29,4.39,4.29,4.34,36900,3.32475,3.40225,3.32475,3.3635,47612.9032258064,0.0,1.0
2013-01-08,4.51,4.57,4.25,4.28,131100,3.49525,3.54175,3.29375,3.317,169161.290322581,0.0,1.0
2013-01-09,4.47,4.58,4.37,4.5,108600,3.46425,3.5495,3.38675,3.4875,140129.032258065,0.0,1.0
2013-01-10,4.45,4.49,4.38,4.46,30800,3.44875,3.47975,3.3945,3.4565,39741.935483871,0.0,1.0
2013-01-11,4.47,4.589,4.41,4.46,92300,3.46425,3.556475,3.41775,3.4565,119096.774193548,0.0,1.0
2013-01-14,4.49,4.49,4.45,4.47,49400,3.47975,3.47975,3.44875,3.46425,63741.935483871,0.0,1.0
2013-01-15,4.56,4.64,4.47,4.47,74700,3.534,3.596,3.46425,3.46425,96387.0967741935,0.0,1.0
2013-01-16,4.53,4.63,4.5,4.53,50100,3.51075,3.58825,3.4875,3.51075,64645.1612903226,0.0,1.0
2013-01-17,4.61,4.84,4.51,4.54,111300,3.57275,3.751,3.49525,3.5185,143612.903225806,0.0,1.0
2013-01-18,4.59,4.67,4.53,4.63,45300,3.55725,3.61925,3.51075,3.58825,58451.6129032258,0.0,1.0
2013-01-22,4.74,4.83,4.58,4.61,127200,3.6735,3.74325,3.5495,3.57275,164129.032258065,0.0,1.0
2013-01-23,4.72,4.85,4.6802,4.75,170400,3.658,3.75875,3.627155,3.68125,219870.967741935,0.0,1.0
2013-01-24,4.74,4.79,4.64,4.77,56700,3.6735,3.71225,3.596,3.69675,73161.2903225806,0.0,1.0
2013-01-25,4.76,4.8,4.7,4.76,110700,3.689,3.72,3.6425,3.689,142838.709677419,0.0,1.0
2013-01-28,4.98,4.99,4.75,4.79,264800,3.8595,3.86725,3.68125,3.71225,341677.419354839,0.0,1.0
2013-01-29,4.99,5.04,4.95,5.0,119500,3.86725,3.906,3.83625,3.875,154193.548387097,0.0,1.0
2013-01-30,4.95,5.03,4.89,5.0,75900,3.83625,3.89825,3.78975,3.875,97935.4838709677,0.0,1.0
2013-01-31,4.97,5.03,4.94,4.97,70500,3.85175,3.89825,3.8285,3.85175,90967.7419354839,0.0,1.0
2013-02-01,5.08,5.1,4.95,4.98,115600,3.937,3.9525,3.83625,3.8595,149161.290322581,0.0,1.0
2013-02-04,5.05,5.08,5.05,5.08,88900,3.91375,3.937,3.91375,3.937,114709.677419355,0.0,1.0
2013-02-05,5.3,5.31,5.08,5.08,162700,4.1075,4.11525,3.937,3.937,209935.483870968,0.0,1.0
2013-02-06,5.21,5.32,5.2,5.32,171900,4.03775,4.123,4.03,4.123,221806.451612903,0.0,1.0
2013-02-07,5.21,5.24,5.15,5.22,80800,4.03775,4.061,3.99125,4.0455,104258.064516129,0.0,1.0
2013-02-08,5.25,5.33,5.2,5.2,94900,4.06875,4.13075,4.03,4.03,122451.612903226,0.0,1.0
2013-02-11,5.4,5.5195,5.3832,5.5,377600,4.185,4.2776125,4.17198,4.2625,487225.806451613,0.0,1.0
2013-02-12,5.51,5.55,5.38,5.42,208100,4.27025,4.30125,4.1695,4.2005,268516.129032258,0.0,1.0
2013-02-13,5.65,5.69,5.53,5.53,543000,4.37875,4.40975,4.28575,4.28575,700645.161290323,0.0,1.0
2013-02-14,5.47,5.76,5.4,5.69,283800,4.23925,4.464,4.185,4.40975,366193.548387097,0.0,1.0
2013-02-15,5.43,5.49,5.3,5.49,199900,4.20825,4.25475,4.1075,4.25475,257935.483870968,0.0,1.0
2013-02-19,5.74,5.8,5.5,5.5,699800,4.4485,4.495,4.2625,4.2625,902967.741935484,0.0,1.0
2013-02-20,5.62,5.765,5.61,5.72,520300,4.3555,4.467875,4.34775,4.433,671354.838709677,0.0,1.0
2013-02-21,5.68,5.75,5.65,5.66,267300,4.402,4.45625,4.37875,4.3865,344903.225806452,0.0,1.0
2013-02-22,5.79,5.8,5.664,5.74,343500,4.48725,4.495,4.3896,4.4485,443225.806451613,0.0,1.0
2013-02-25,5.68,5.86,5.67,5.85,214900,4.402,4.5415,4.39425,4.53375,277290.322580645,0.0,1.0
2013-02-26,5.77,5.8,5.71,5.71,292200,4.47175,4.495,4.42525,4.42525,377032.258064516,0.0,1.0
2013-02-27,5.78,5.84,5.74,5.77,229200,4.4795,4.526,4.4485,4.47175,295741.935483871,0.0,1.0
2013-02-28,5.75,5.95,5.71,5.9,406200,4.45625,4.61125,4.42525,4.5725,524129.032258064,0.0,1.0
2013-03-01,5.7,5.8,5.635,5.7,208400,4.4175,4.495,4.367125,4.4175,268903.225806452,0.0,1.0
2013-03-04,5.72,5.75,5.63,5.63,133400,4.433,4.45625,4.36325,4.36325,172129.032258065,0.0,1.0
2013-03-05,5.7,5.755,5.65,5.75,282600,4.4175,4.460125,4.37875,4.45625,364645.161290323,0.0,1.0
2013-03-06,5.7,5.73,5.66,5.68,373100,4.4175,4.44075,4.3865,4.402,481419.35483871,0.0,1.0
2013-03-07,5.7,5.73,5.684,5.7,422800,4.4175,4.44075,4.4051,4.4175,545548.387096774,0.0,1.0
2013-03-08,5.7,5.75,5.69,5.74,164800,4.4175,4.45625,4.40975,4.4485,212645.161290323,0.0,1.0
2013-03-11,5.67,5.74,5.67,5.7,201000,4.39425,4.4485,4.39425,4.4175,259354.838709677,0.0,1.0
2013-03-12,5.7,5.73,5.6701,5.7,218900,4.4175,4.44075,4.3943275,4.4175,282451.612903226,0.0,1.0
2013-03-13,5.68,5.7,5.65,5.69,114000,4.402,4.4175,4.37875,4.40975,147096.774193548,0.0,1.0
2013-03-14,5.7,5.72,5.68,5.68,127500,4.4175,4.433,4.402,4.402,164516.129032258,0.0,1.0
2013-03-15,5.73,5.75,5.71,5.72,279300,4.44075,4.45625,4.42525,4.433,360387.096774194,0.0,1.0
2013-03-18,5.67,5.72,5.6,5.7,105600,4.39425,4.433,4.34,4.4175,136258.064516129,0.0,1.0
2013-03-19,5.54,5.7,5.515,5.7,100500,4.2935,4.4175,4.274125,4.4175,129677.419354839,0.0,1.0
2013-03-20,5.5,5.59,5.4,5.59,203200,4.2625,4.33225,4.185,4.33225,262193.548387097,0.0,1.0
2013-03-21,5.54,5.6,5.44,5.5,141200,4.2935,4.34,4.216,4.2625,182193.548387097,0.0,1.0
2013-03-22,5.74,5.85,5.56,5.56,183300,4.4485,4.53375,4.309,4.309,236516.129032258,0.0,1.0
2013-03-25,5.85,6.0,5.78,5.95,452000,4.53375,4.65,4.4795,4.61125,583225.806451613,0.0,1.0
2013-03-26,6.08,6.1199,5.9,5.91,631400,4.712,4.7429225,4.5725,4.58025,814709.677419355,0.0,1.0
2013-03-27,5.77,6.15,5.77,6.06,219200,4.47175,4.76625,4.47175,4.6965,282838.709677419,0.0,1.0
2013-03-28,5.65,5.85,5.63,5.79,261200,4.37875,4.53375,4.36325,4.48725,337032.258064516,0.0,1.0
2013-04-01,5.62,5.7,5.45,5.62,278900,4.3555,4.4175,4.22375,4.3555,359870.967741935,0.0,1.0
2013-04-02,5.61,5.7,5.6,5.68,264500,4.34775,4.4175,4.34,4.402,341290.322580645,0.0,1.0
2013-04-03,5.64,5.69,5.61,5.62,187500,4.371,4.40975,4.34775,4.3555,241935.483870968,0.0,1.0
2013-04-04,5.7,5.74,5.55,5.63,211900,4.4175,4.4485,4.30125,4.36325,273419.35483871,0.0,1.0
2013-04-05,5.59,5.65,5.512,5.6,152300,4.33225,4.37875,4.2718,4.34,196516.129032258,0.0,1.0
2013-04-08,5.64,5.64,5.51,5.62,124100,4.371,4.371,4.27025,4.3555,160129.032258064,0.0,1.0
2013-04-09,5.6,5.79,5.551,5.69,151800,4.34,4.48725,4.302025,4.40975,195870.967741935,0.0,1.0
2013-04-10,4.84,5.24,4.75,5.24,1161600,3.751,4.061,3.68125,4.061,1498838.70967742,0.0,1.0
2013-04-11,4.84,4.8852,4.82,4.82,147300,3.751,3.78603,3.7355,3.7355,190064.516129032,0.0,1.0
2013-04-12,4.87,4.88,4.79,4.83,128300,3.77425,3.782,3.71225,3.74325,165548.387096774,0.0,1.0
2013-04-15,4.68,4.893,4.58,4.89,237200,3.627,3.792075,3.5495,3.78975,306064.516129032,0.0,1.0
2013-04-16,4.77,4.81,4.65,4.71,167300,3.69675,3.72775,3.60375,3.65025,215870.967741935,0.0,1.0
2013-04-17,4.55,4.74,4.471,4.72,142900,3.52625,3.6735,3.465025,3.658,184387.096774194,0.0,1.0
2013-04-18,4.67,4.69,4.54,4.55,194200,3.61925,3.63475,3.5185,3.52625,250580.64516129,0.0,1.0
2013-04-19,4.65,4.68,4.56,4.68,72900,3.60375,3.627,3.534,3.627,94064.5161290323,0.0,1.0
2013-04-22,4.71,4.75,4.52,4.63,101400,3.65025,3.68125,3.503,3.58825,130838.709677419,0.0,1.0
2013-04-23,4.64,4.75,4.58,4.75,129100,3.596,3.68125,3.5495,3.68125,166580.64516129,0.0,1.0
2013-04-24,4.8,4.81,4.61,4.62,101500,3.72,3.72775,3.57275,3.5805,130967.741935484,0.0,1.0
2013-04-25,4.7,4.8099,4.67,4.8,67200,3.6425,3.7276725,3.61925,3.72,86709.6774193548,0.0,1.0
2013-04-26,4.72,4.77,4.68,4.7,77400,3.658,3.69675,3.627,3.6425,99870.9677419355,0.0,1.0
2013-04-29,4.75,4.85,4.72,4.77,90600,3.68125,3.75875,3.658,3.69675,116903.225806452,0.0,1.0
2013-04-30,5.12,5.17,4.8,4.8,395300,3.968,4.00675,3.72,3.72,510064.516129032,0.0,1.0
2013-05-01,4.85,5.12,4.8,5.12,307300,3.75875,3.968,3.72,3.968,396516.129032258,0.0,1.0
2013-05-02,5.02,5.12,4.89,5.12,527900,3.8905,3.968,3.78975,3.968,681161.290322581,0.0,1.0
2013-05-03,5.09,5.12,5.05,5.07,367700,3.94475,3.968,3.91375,3.92925,474451.612903226,0.0,1.0
2013-05-06,5.23,5.28,5.06,5.07,345400,4.05325,4.092,3.9215,3.92925,445677.419354839,0.0,1.0
2013-05-07,5.43,5.45,5.2,5.25,278800,4.20825,4.22375,4.03,4.06875,359741.935483871,0.0,1.0
2013-05-08,5.37,5.41,5.35,5.38,135700,4.16175,4.19275,4.14625,4.1695,175096.774193548,0.0,1.0
2013-05-09,5.3,5.36,5.18,5.2,162800,4.1075,4.154,4.0145,4.03,210064.516129032,0.0,1.0
2013-05-10,5.29,5.39,5.23,5.32,147500,4.09975,4.17725,4.05325,4.123,190322.580645161,0.0,1.0
2013-05-13,5.29,5.39,5.25,5.25,76200,4.09975,4.17725,4.06875,4.06875,98322.5806451613,0.0,1.0
2013-05-14,5.3,5.35,5.26,5.27,98000,4.1075,4.14625,4.0765,4.08425,126451.612903226,0.0,1.0
2013-05-15,5.25,5.2601,5.19,5.25,148100,4.06875,4.0765775,4.02225,4.06875,191096.774193548,0.0,1.0
2013-05-16,5.23,5.26,5.1,5.24,78300,4.05325,4.0765,3.9525,4.061,101032.258064516,0.0,1.0
2013-05-17,5.2,5.24,5.1601,5.24,92000,4.03,4.061,3.9990775,4.061,118709.677419355,0.0,1.0
2013-05-20,5.18,5.24,5.15,5.19,81300,4.0145,4.061,3.99125,4.02225,104903.225806452,0.0,1.0
2013-05-21,5.1,5.1831,5.04,5.17,98000,3.9525,4.0169025,3.906,4.00675,126451.612903226,0.0,1.0
2013-05-22,5.03,5.22,5.03,5.11,136900,3.89825,4.0455,3.89825,3.96025,176645.161290323,0.0,1.0
2013-05-23,5.16,5.21,4.96,5.0,119100,3.999,4.03775,3.844,3.875,153677.419354839,0.0,1.0
2013-05-24,5.13,5.15,5.09,5.14,57600,3.97575,3.99125,3.94475,3.9835,74322.5806451613,0.0,1.0
2013-05-28,5.24,5.25,5.15,5.19,89200,4.061,4.06875,3.99125,4.02225,115096.774193548,0.0,1.0
2013-05-29,5.12,5.201,5.09,5.19,51500,3.968,4.030775,3.94475,4.02225,66451.6129032258,0.0,1.0
2013-05-30,5.25,5.26,5.15,5.15,180500,4.06875,4.0765,3.99125,3.99125,232903.225806452,0.0,1.0
2013-05-31,5.08,5.28,5.08,5.2,89100,3.937,4.092,3.937,4.03,114967.741935484,0.0,1.0
2013-06-03,5.02,5.13,4.98,5.08,273200,3.8905,3.97575,3.8595,3.937,352516.129032258,0.0,1.0
2013-06-04,5.04,5.1,4.99,5.0,62600,3.906,3.9525,3.86725,3.875,80774.1935483871,0.0,1.0
2013-06-05,4.97,5.04,4.95,4.97,191100,3.85175,3.906,3.83625,3.85175,246580.64516129,0.0,1.0
2013-06-06,5.0,5.0,4.88,4.99,89400,3.875,3.875,3.782,3.86725,115354.838709677,0.0,1.0
2013-06-07,5.02,5.04,4.93,5.04,81200,3.8905,3.906,3.82075,3.906,104774.193548387,0.0,1.0
2013-06-10,5.05,5.06,4.97,5.01,81900,3.91375,3.9215,3.85175,3.88275,105677.419354839,0.0,1.0
2013-06-11,5.01,5.05,4.97,4.97,35000,3.88275,3.91375,3.85175,3.85175,45161.2903225806,0.0,1.0
2013-06-12,4.98,5.1,4.963,5.05,29400,3.8595,3.9525,3.846325,3.91375,37935.4838709677,0.0,1.0
2013-06-13,4.97,4.99,4.7,4.96,98300,3.85175,3.86725,3.6425,3.844,126838.709677419,0.0,1.0
2013-06-14,4.9,5.04,4.85,4.96,65500,3.7975,3.906,3.75875,3.844,84516.1290322581,0.0,1.0
2013-06-17,4.98,5.04,4.96,4.96,60900,3.8595,3.906,3.844,3.844,78580.6451612903,0.0,1.0
2013-06-18,5.06,5.08,4.91,5.0,99400,3.9215,3.937,3.80525,3.875,128258.064516129,0.0,1.0
2013-06-19,4.92,5.06,4.92,5.05,36000,3.813,3.9215,3.813,3.91375,46451.6129032258,0.0,1.0
2013-06-20,4.83,4.939,4.79,4.83,99000,3.74325,3.827725,3.71225,3.74325,127741.935483871,0.0,1.0
2013-06-21,4.91,4.96,4.72,4.86,254100,3.80525,3.844,3.658,3.7665,327870.967741935,0.0,1.0
2013-06-24,4.77,4.86,4.72,4.86,115200,3.69675,3.7665,3.658,3.7665,148645.161290323,0.0,1.0
2013-06-25,4.74,4.8,4.73,4.8,55200,3.6735,3.72,3.66575,3.72,71225.8064516129,0.0,1.0
2013-06-26,4.73,4.79,4.7,4.78,27800,3.66575,3.71225,3.6425,3.7045,35870.9677419355,0.0,1.0
2013-06-27,4.73,4.75,4.71,4.75,62200,3.66575,3.68125,3.65025,3.68125,80258.064516129,0.0,1.0
2013-06-28,4.7,4.73,4.69,4.73,323400,3.6425,3.66575,3.63475,3.66575,417290.322580645,0.0,1.0
2013-07-01,4.76,4.91,4.61,4.72,100500,3.689,3.80525,3.57275,3.658,129677.419354839,0.0,1.0
2013-07-02,4.75,4.78,4.69,4.7,76100,3.68125,3.7045,3.63475,3.6425,98193.5483870968,0.0,1.0
2013-07-03,4.75,4.8,4.7,4.7658,31600,3.68125,3.72,3.6425,3.693495,40774.1935483871,0.0,1.0
2013-07-05,4.75,4.77,4.73,4.77,75400,3.68125,3.69675,3.66575,3.69675,97290.3225806452,0.0,1.0
2013-07-08,4.98,5.01,4.755,4.76,122100,3.8595,3.88275,3.685125,3.689,157548.387096774,0.0,1.0
2013-07-09,4.96,5.04,4.91,5.0,107100,3.844,3.906,3.80525,3.875,138193.548387097,0.0,1.0
2013-07-10,5.02,5.05,4.851,4.955,63400,3.8905,3.91375,3.759525,3.840125,81806.4516129032,0.0,1.0
2013-07-11,5.0,5.06,4.92,5.06,100100,3.875,3.9215,3.813,3.9215,129161.290322581,0.0,1.0
2013-07-12,4.97,5.05,4.96,4.98,79400,3.85175,3.91375,3.844,3.8595,102451.612903226,0.0,1.0
2013-07-15,4.99,5.015,4.9501,4.99,92900,3.86725,3.886625,3.8363275,3.86725,119870.967741935,0.0,1.0
2013-07-16,4.97,5.015,4.97,5.0,91400,3.85175,3.886625,3.85175,3.875,117935.483870968,0.0,1.0
2013-07-17,4.99,5.015,4.99,4.99,61000,3.86725,3.886625,3.86725,3.86725,78709.6774193548,0.0,1.0
2013-07-18,5.4,5.51,5.03,5.03,853100,4.185,4.27025,3.89825,3.89825,1100774.19354839,0.0,1.0
2013-07-19,5.52,5.78,5.421,5.5,831100,4.278,4.4795,4.201275,4.2625,1072387.09677419,0.0,1.0
2013-07-22,5.65,5.94,5.6,5.62,709800,4.37875,4.6035,4.34,4.3555,915870.967741936,0.0,1.0
2013-07-23,5.51,5.79,5.5,5.75,390500,4.27025,4.48725,4.2625,4.45625,503870.967741935,0.0,1.0
2013-07-24,5.52,5.57,5.49,5.54,364300,4.278,4.31675,4.25475,4.2935,470064.516129032,0.0,1.0
2013-07-25,5.52,5.61,5.46,5.53,169700,4.278,4.34775,4.2315,4.28575,218967.741935484,0.0,1.0
2013-07-26,5.45,5.6899,5.44,5.47,118800,4.22375,4.4096725,4.216,4.23925,153290.322580645,0.0,1.0
2013-07-29,5.46,5.54,5.35,5.46,142900,4.2315,4.2935,4.14625,4.2315,184387.096774194,0.0,1.0
2013-07-30,5.45,5.53,5.41,5.5,63800,4.22375,4.28575,4.19275,4.2625,82322.5806451613,0.0,1.0
2013-07-31,5.35,5.5,5.2,5.46,167700,4.14625,4.2625,4.03,4.2315,216387.096774194,0.0,1.0
2013-08-01,5.22,5.31,5.13,5.3,275600,4.0455,4.11525,3.97575,4.1075,355612.903225806,0.0,1.0
2013-08-02,5.21,5.24,5.1201,5.19,142100,4.03775,4.061,3.9680775,4.02225,183354.838709677,0.0,1.0
2013-08-05,5.36,5.41,5.21,5.21,117600,4.154,4.19275,4.03775,4.03775,151741.935483871,0.0,1.0
2013-08-06,5.25,5.35,5.24,5.35,91500,4.06875,4.14625,4.061,4.14625,118064.516129032,0.0,1.0
2013-08-07,5.25,5.33,5.25,5.25,69500,4.06875,4.13075,4.06875,4.06875,89677.4193548387,0.0,1.0
2013-08-08,5.26,5.3,5.201,5.26,487200,4.0765,4.1075,4.030775,4.0765,628645.161290323,0.0,1.0
2013-08-09,5.24,5.27,5.2,5.23,94300,4.061,4.08425,4.03,4.05325,121677.419354839,0.0,1.0
2013-08-12,5.26,5.28,5.22,5.22,86700,4.0765,4.092,4.0455,4.0455,111870.967741935,0.0,1.0
2013-08-13,5.11,5.26,5.08,5.25,183200,3.96025,4.0765,3.937,4.06875,236387.096774194,0.0,1.0
2013-08-14,5.23,5.28,5.12,5.12,130800,4.05325,4.092,3.968,3.968,168774.193548387,0.0,1.0
2013-08-15,5.04,5.2,5.01,5.18,96400,3.906,4.03,3.88275,4.0145,124387.096774194,0.0,1.0
2013-08-16,5.06,5.12,5.0,5.01,158000,3.9215,3.968,3.875,3.88275,203870.967741935,0.0,1.0
2013-08-19,5.0,5.13,5.0,5.02,201400,3.875,3.97575,3.875,3.8905,259870.967741935,0.0,1.0
2013-08-20,5.04,5.1,5.01,5.01,62100,3.906,3.9525,3.88275,3.88275,80129.0322580645,0.0,1.0
2013-08-21,5.01,5.08,4.975,5.04,131300,3.88275,3.937,3.855625,3.906,169419.35483871,0.0,1.0
2013-08-22,5.03,5.09,5.0,5.03,44300,3.89825,3.94475,3.875,3.89825,57161.2903225806,0.0,1.0
2013-08-23,5.09,5.15,5.04,5.05,72800,3.94475,3.99125,3.906,3.91375,93935.4838709677,0.0,1.0
2013-08-26,5.01,5.16,5.0,5.09,73200,3.88275,3.999,3.875,3.94475,94451.6129032258,0.0,1.0
2013-08-27,4.96,5.029,4.9201,4.98,280500,3.844,3.897475,3.8130775,3.8595,361935.483870968,0.0,1.0
2013-08-28,4.9,5.02,4.885,4.95,82700,3.7975,3.8905,3.785875,3.83625,106709.677419355,0.0,1.0
2013-08-29,5.01,5.17,4.9,4.91,132900,3.88275,4.00675,3.7975,3.80525,171483.870967742,0.0,1.0
2013-08-30,4.94,5.04,4.91,5.0,146200,3.8285,3.906,3.80525,3.875,188645.161290323,0.0,1.0
2013-09-03,5.02,5.02,4.96,4.97,125100,3.8905,3.8905,3.844,3.85175,161419.35483871,0.0,1.0
2013-09-04,5.14,5.17,5.0,5.02,104500,3.9835,4.00675,3.875,3.8905,134838.709677419,0.0,1.0
2013-09-05,5.19,5.25,5.12,5.13,48200,4.02225,4.06875,3.968,3.97575,62193.5483870968,0.0,1.0
2013-09-06,5.22,5.26,5.163,5.22,57900,4.0455,4.0765,4.001325,4.0455,74709.6774193548,0.0,1.0
2013-09-09,5.31,5.31,5.1734,5.22,81300,4.11525,4.11525,4.009385,4.0455,104903.225806452,0.0,1.0
2013-09-10,5.31,5.39,5.3,5.34,60600,4.11525,4.17725,4.1075,4.1385,78193.5483870968,0.0,1.0
2013-09-11,5.32,5.36,5.31,5.31,101800,4.123,4.154,4.11525,4.11525,131354.838709677,0.0,1.0
2013-09-12,5.35,5.399,5.3,5.3,79500,4.14625,4.184225,4.1075,4.1075,102580.64516129,0.0,1.0
2013-09-13,5.39,5.43,5.34,5.4,80500,4.17725,4.20825,4.1385,4.185,103870.967741935,0.0,1.0
2013-09-16,5.4,5.445,5.38,5.43,86200,4.185,4.219875,4.1695,4.20825,111225.806451613,0.0,1.0
2013-09-17,5.39,5.4038,5.35,5.39,93700,4.17725,4.187945,4.14625,4.17725,120903.225806452,0.0,1.0
2013-09-18,5.39,5.45,5.35,5.43,115200,4.17725,4.22375,4.14625,4.20825,148645.161290323,0.0,1.0
2013-09-19,5.3,5.48,5.28,5.42,152300,4.1075,4.247,4.092,4.2005,196516.129032258,0.0,1.0
2013-09-20,5.33,5.37,5.29,5.3,151400,4.13075,4.16175,4.09975,4.1075,195354.838709677,0.0,1.0
2013-09-23,5.3,5.45,5.25,5.39,358100,4.1075,4.22375,4.06875,4.17725,462064.516129032,0.0,1.0
2013-09-24,5.34,5.39,5.28,5.31,112500,4.1385,4.17725,4.092,4.11525,145161.290322581,0.0,1.0
2013-09-25,5.33,5.4,5.31,5.35,135000,4.13075,4.185,4.11525,4.14625,174193.548387097,0.0,1.0
2013-09-26,5.28,5.36,5.21,5.2844,146600,4.092,4.154,4.03775,4.09541,189161.290322581,0.0,1.0
2013-09-27,5.22,5.26,5.14,5.25,220600,4.0455,4.0765,3.9835,4.06875,284645.161290323,0.0,1.0
2013-09-30,5.26,5.3,5.16,5.17,159400,4.0765,4.1075,3.999,4.00675,205677.419354839,0.0,1.0
2013-10-01,5.26,5.27,5.164,5.27,233400,4.0765,4.08425,4.0021,4.08425,301161.290322581,0.0,1.0
2013-10-02,5.19,5.34,5.18,5.21,129500,4.02225,4.1385,4.0145,4.03775,167096.774193548,0.0,1.0
2013-10-03,5.13,5.194,5.08,5.17,231800,3.97575,4.02535,3.937,4.00675,299096.774193548,0.0,1.0
2013-10-04,5.09,5.2768,5.08,5.12,95800,3.94475,4.08952,3.937,3.968,123612.903225806,0.0,1.0
2013-10-07,5.05,5.12,4.9745,5.07,227700,3.91375,3.968,3.8552375,3.92925,293806.451612903,0.0,1.0
2013-10-08,4.97,5.11,4.96,5.07,173800,3.85175,3.96025,3.844,3.92925,224258.064516129,0.0,1.0
2013-10-09,4.96,5.02,4.92,5.0,91500,3.844,3.8905,3.813,3.875,118064.516129032,0.0,1.0
2013-10-10,4.98,5.16,4.92,5.01,80700,3.8595,3.999,3.813,3.88275,104129.032258065,0.0,1.0
2013-10-11,5.04,5.13,4.97,4.97,145000,3.906,3.97575,3.85175,3.85175,187096.774193548,0.0,1.0
2013-10-14,5.08,5.1725,5.02,5.02,62600,3.937,4.0086875,3.8905,3.8905,80774.1935483871,0.0,1.0
2013-10-15,5.05,5.06,5.01,5.05,119100,3.91375,3.9215,3.88275,3.91375,153677.419354839,0.0,1.0
2013-10-16,5.34,5.43,5.09,5.09,537600,4.1385,4.20825,3.94475,3.94475,693677.419354839,0.0,1.0
2013-10-17,5.29,5.429,5.201,5.34,281000,4.09975,4.207475,4.030775,4.1385,362580.64516129,0.0,1.0
2013-10-18,5.5,5.66,5.34,5.35,558800,4.2625,4.3865,4.1385,4.14625,721032.258064516,0.0,1.0
2013-10-21,5.8,5.93,5.56,5.65,763300,4.495,4.59575,4.309,4.37875,984903.225806452,0.0,1.0
2013-10-22,5.76,5.95,5.656,5.8,217800,4.464,4.61125,4.3834,4.495,281032.258064516,0.0,1.0
2013-10-23,5.85,5.9,5.7,5.72,149500,4.53375,4.5725,4.4175,4.433,192903.225806452,0.0,1.0
2013-10-24,5.82,5.9,5.7801,5.89,144000,4.5105,4.5725,4.4795775,4.56475,185806.451612903,0.0,1.0
2013-10-25,5.7,6.13,5.63,6.13,134600,4.4175,4.75075,4.36325,4.75075,173677.419354839,0.0,1.0
2013-10-28,5.79,5.83,5.66,5.72,123800,4.48725,4.51825,4.3865,4.433,159741.935483871,0.0,1.0
2013-10-29,5.79,5.9,5.74,5.82,224400,4.48725,4.5725,4.4485,4.5105,289548.387096774,0.0,1.0
2013-10-30,5.73,5.86,5.63,5.81,388400,4.44075,4.5415,4.36325,4.50275,501161.290322581,0.0,1.0
2013-10-31,5.85,5.9401,5.6,5.6,270300,4.53375,4.6035775,4.34,4.34,348774.193548387,0.0,1.0
2013-11-01,5.55,5.99,5.47,5.77,459600,4.30125,4.64225,4.23925,4.47175,593032.258064516,0.0,1.0
2013-11-04,4.42,4.75,4.4,4.65,592900,4.42,4.75,4.4,4.65,592900,1.28322580645161,1.0
2013-11-05,4.36,4.45,4.1,4.4,288700,4.36,4.45,4.1,4.4,288700,0.0,1.0
2013-11-06,4.15,4.37,4.07,4.37,304500,4.15,4.37,4.07,4.37,304500,0.0,1.0
2013-11-07,4.15,4.19,4.06,4.14,225400,4.15,4.19,4.06,4.14,225400,0.0,1.0
2013-11-08,4.3,4.32,4.14,4.14,116100,4.3,4.32,4.14,4.14,116100,0.0,1.0
2013-11-11,4.31,4.3734,4.04,4.28,128900,4.31,4.3734,4.04,4.28,128900,0.0,1.0
2013-11-12,4.26,4.32,4.19,4.31,99900,4.26,4.32,4.19,4.31,99900,0.0,1.0
2013-11-13,4.23,4.27,4.15,4.25,190900,4.23,4.27,4.15,4.25,190900,0.0,1.0
2013-11-14,4.22,4.23,4.15,4.21,119900,4.22,4.23,4.15,4.21,119900,0.0,1.0
2013-11-15,4.24,4.26,4.17,4.21,90400,4.24,4.26,4.17,4.21,90400,0.0,1.0
2013-11-18,4.24,4.33,4.19,4.26,113100,4.24,4.33,4.19,4.26,113100,0.0,1.0
2013-11-19,4.17,4.29,4.16,4.24,92500,4.17,4.29,4.16,4.24,92500,0.0,1.0
2013-11-20,4.17,4.28,4.12,4.17,78000,4.17,4.28,4.12,4.17,78000,0.0,1.0
2013-11-21,4.32,4.35,4.18,4.2,99800,4.32,4.35,4.18,4.2,99800,0.0,1.0
2013-11-22,4.34,4.4,4.29,4.34,81100,4.34,4.4,4.29,4.34,81100,0.0,1.0
2013-11-25,4.31,4.39,4.3,4.36,124300,4.31,4.39,4.3,4.36,124300,0.0,1.0
2013-11-26,4.475,4.64,4.37,4.4,392900,4.475,4.64,4.37,4.4,392900,0.0,1.0
2013-11-27,4.5,4.55,4.4,4.49,110600,4.5,4.55,4.4,4.49,110600,0.0,1.0
2013-11-29,4.56,4.65,4.53,4.53,62700,4.56,4.65,4.53,4.53,62700,0.0,1.0
2013-12-02,4.41,4.6,4.39,4.54,86000,4.41,4.6,4.39,4.54,86000,0.0,1.0
2013-12-03,4.42,4.5,4.34,4.4,102200,4.42,4.5,4.34,4.4,102200,0.0,1.0
2013-12-04,4.57,4.65,4.38,4.41,223400,4.57,4.65,4.38,4.41,223400,0.0,1.0
2013-12-05,4.68,4.93,4.51,4.58,234900,4.68,4.93,4.51,4.58,234900,0.0,1.0
2013-12-06,4.68,4.8188,4.58,4.74,121200,4.68,4.8188,4.58,4.74,121200,0.0,1.0
2013-12-09,4.61,4.7,4.48,4.7,202100,4.61,4.7,4.48,4.7,202100,0.0,1.0
2013-12-10,4.6,4.63,4.58,4.61,110200,4.6,4.63,4.58,4.61,110200,0.0,1.0
2013-12-11,4.61,4.64,4.55,4.59,107500,4.61,4.64,4.55,4.59,107500,0.0,1.0
2013-12-12,4.67,4.7,4.57,4.63,95900,4.67,4.7,4.57,4.63,95900,0.0,1.0
2013-12-13,4.7,4.75,4.65,4.65,60400,4.7,4.75,4.65,4.65,60400,0.0,1.0
2013-12-16,4.75,4.799,4.65,4.7,94100,4.75,4.799,4.65,4.7,94100,0.0,1.0
2013-12-17,4.76,4.86,4.68,4.78,122900,4.76,4.86,4.68,4.78,122900,0.0,1.0
2013-12-18,4.83,4.86,4.74,4.75,57900,4.83,4.86,4.74,4.75,57900,0.0,1.0
2013-12-19,4.8,4.84,4.79,4.81,53100,4.8,4.84,4.79,4.81,53100,0.0,1.0
2013-12-20,5.07,5.15,4.813,4.83,232600,5.07,5.15,4.813,4.83,232600,0.0,1.0
2013-12-23,5.06,5.15,5.04,5.11,148900,5.06,5.15,5.04,5.11,148900,0.0,1.0
2013-12-24,5.06,5.09,5.0011,5.02,41900,5.06,5.09,5.0011,5.02,41900,0.0,1.0
2013-12-26,5.03,5.12,4.99,5.09,168500,5.03,5.12,4.99,5.09,168500,0.0,1.0
2013-12-27,4.9,5.06,4.89,5.06,95200,4.9,5.06,4.89,5.06,95200,0.0,1.0
2013-12-30,4.69,4.94,4.64,4.87,123500,4.69,4.94,4.64,4.87,123500,0.0,1.0
2013-12-31,4.7,4.759,4.59,4.69,64100,4.7,4.759,4.59,4.69,64100,0.0,1.0
2014-01-02,4.75,4.84,4.5418,4.66,105800,4.75,4.84,4.5418,4.66,105800,0.0,1.0
2014-01-03,4.65,4.8,4.62,4.74,80500,4.65,4.8,4.62,4.74,80500,0.0,1.0
2014-01-06,4.6,4.69,4.56,4.68,105000,4.6,4.69,4.56,4.68,105000,0.0,1.0
2014-01-07,4.63,4.68,4.54,4.6,71800,4.63,4.68,4.54,4.6,71800,0.0,1.0
2014-01-08,4.58,4.68,4.47,4.68,128500,4.58,4.68,4.47,4.68,128500,0.0,1.0
2014-01-09,4.63,4.66,4.55,4.61,37200,4.63,4.66,4.55,4.61,37200,0.0,1.0
2014-01-10,4.64,4.7,4.6,4.66,35300,4.64,4.7,4.6,4.66,35300,0.0,1.0
2014-01-13,4.56,4.65,4.5,4.61,60900,4.56,4.65,4.5,4.61,60900,0.0,1.0
2014-01-14,4.55,4.6,4.52,4.6,49400,4.55,4.6,4.52,4.6,49400,0.0,1.0
2014-01-15,4.55,4.5901,4.53,4.55,75900,4.55,4.5901,4.53,4.55,75900,0.0,1.0
2014-01-16,4.67,4.73,4.51,4.55,88900,4.67,4.73,4.51,4.55,88900,0.0,1.0
2014-01-17,4.65,4.72,4.61,4.68,81000,4.65,4.72,4.61,4.68,81000,0.0,1.0
2014-01-21,4.65,4.77,4.62,4.7,53800,4.65,4.77,4.62,4.7,53800,0.0,1.0
2014-01-22,4.52,4.65,4.51,4.63,61200,4.52,4.65,4.51,4.63,61200,0.0,1.0
2014-01-23,4.57,4.59,4.48,4.5,86700,4.57,4.59,4.48,4.5,86700,0.0,1.0
2014-01-24,4.45,4.52,4.4031,4.52,74000,4.45,4.52,4.4031,4.52,74000,0.0,1.0
2014-01-27,4.42,4.58,4.38,4.42,99000,4.42,4.58,4.38,4.42,99000,0.0,1.0
2014-01-28,4.5,4.52,4.3,4.41,103200,4.5,4.52,4.3,4.41,103200,0.0,1.0
2014-01-29,4.46,4.54,4.39,4.44,67800,4.46,4.54,4.39,4.44,67800,0.0,1.0
2014-01-30,4.52,4.64,4.45,4.48,47400,4.52,4.64,4.45,4.48,47400,0.0,1.0
2014-01-31,4.42,4.5297,4.39,4.43,55200,4.42,4.5297,4.39,4.43,55200,0.0,1.0
2014-02-03,4.2,4.4,4.19,4.39,134700,4.2,4.4,4.19,4.39,134700,0.0,1.0
2014-02-04,4.14,4.3,4.1,4.2,99500,4.14,4.3,4.1,4.2,99500,0.0,1.0
2014-02-05,4.1,4.18,4.07,4.1,78200,4.1,4.18,4.07,4.1,78200,0.0,1.0
2014-02-06,4.22,4.22,4.08,4.08,64400,4.22,4.22,4.08,4.08,64400,0.0,1.0
2014-02-07,4.28,4.32,4.15,4.21,71900,4.28,4.32,4.15,4.21,71900,0.0,1.0
2014-02-10,4.41,4.46,4.18,4.26,116700,4.41,4.46,4.18,4.26,116700,0.0,1.0
2014-02-11,4.48,4.56,4.38,4.39,88900,4.48,4.56,4.38,4.39,88900,0.0,1.0
2014-02-12,4.25,4.57,4.22,4.47,80400,4.25,4.57,4.22,4.47,80400,0.0,1.0
2014-02-13,4.3,4.35,4.2301,4.25,48800,4.3,4.35,4.2301,4.25,48800,0.0,1.0
2014-02-14,4.23,4.32,4.19,4.3,61400,4.23,4.32,4.19,4.3,61400,0.0,1.0
2014-02-18,4.43,4.57,4.23,4.23,104100,4.43,4.57,4.23,4.23,104100,0.0,1.0
2014-02-19,4.38,4.55,4.35,4.4,76500,4.38,4.55,4.35,4.4,76500,0.0,1.0
2014-02-20,4.49,4.53,4.36,4.4,54200,4.49,4.53,4.36,4.4,54200,0.0,1.0
2014-02-21,4.36,4.52,4.35,4.52,70300,4.36,4.52,4.35,4.52,70300,0.0,1.0
2014-02-24,4.41,4.48,4.39,4.39,33100,4.41,4.48,4.39,4.39,33100,0.0,1.0
2014-02-25,4.61,4.65,4.3,4.4,83200,4.61,4.65,4.3,4.4,83200,0.0,1.0
2014-02-26,4.73,4.78,4.54,4.64,149200,4.73,4.78,4.54,4.64,149200,0.0,1.0
2014-02-27,4.79,4.86,4.41,4.7,89900,4.79,4.86,4.41,4.7,89900,0.0,1.0
2014-02-28,4.88,4.91,4.73,4.83,157900,4.88,4.91,4.73,4.83,157900,0.0,1.0
2014-03-03,4.48,5.01,4.44,4.78,816300,4.48,5.01,4.44,4.78,816300,0.0,1.0
2014-03-04,4.69,4.77,4.514,4.55,166400,4.69,4.77,4.514,4.55,166400,0.0,1.0
2014-03-05,4.67,4.74,4.54,4.66,115400,4.67,4.74,4.54,4.66,115400,0.0,1.0
2014-03-06,4.55,4.71,4.54,4.7,133100,4.55,4.71,4.54,4.7,133100,0.0,1.0
2014-03-07,4.58,4.65,4.5,4.59,104800,4.58,4.65,4.5,4.59,104800,0.0,1.0
2014-03-10,4.61,4.66,4.48,4.59,139900,4.61,4.66,4.48,4.59,139900,0.0,1.0
2014-03-11,4.58,4.65,4.54,4.64,74600,4.58,4.65,4.54,4.64,74600,0.0,1.0
2014-03-12,4.56,4.59,4.51,4.57,105100,4.56,4.59,4.51,4.57,105100,0.0,1.0
2014-03-13,4.48,4.59,4.435,4.55,99200,4.48,4.59,4.435,4.55,99200,0.0,1.0
2014-03-14,4.62,4.64,4.4301,4.45,124400,4.62,4.64,4.4301,4.45,124400,0.0,1.0
2014-03-17,4.73,5.0,4.63,4.63,169600,4.73,5.0,4.63,4.63,169600,0.0,1.0
2014-03-18,4.76,4.79,4.63,4.76,80400,4.76,4.79,4.63,4.76,80400,0.0,1.0
2014-03-19,4.74,4.78,4.658,4.74,60600,4.74,4.78,4.658,4.74,60600,0.0,1.0
2014-03-20,4.66,4.72,4.58,4.71,56300,4.66,4.72,4.58,4.71,56300,0.0,1.0
2014-03-21,4.84,4.88,4.5601,4.7,223100,4.84,4.88,4.5601,4.7,223100,0.0,1.0
2014-03-24,4.81,4.92,4.68,4.86,73700,4.81,4.92,4.68,4.86,73700,0.0,1.0
2014-03-25,4.77,4.92,4.73,4.81,85300,4.77,4.92,4.73,4.81,85300,0.0,1.0
2014-03-26,4.65,4.8,4.64,4.8,116700,4.65,4.8,4.64,4.8,116700,0.0,1.0
2014-03-27,4.71,4.729,4.6,4.65,177100,4.71,4.729,4.6,4.65,177100,0.0,1.0
2014-03-28,4.73,4.81,4.66,4.7,177300,4.73,4.81,4.66,4.7,177300,0.0,1.0
2014-03-31,4.74,4.89,4.69,4.75,217500,4.74,4.89,4.69,4.75,217500,0.0,1.0
2014-04-01,4.74,4.87,4.69,4.76,125000,4.74,4.87,4.69,4.76,125000,0.0,1.0
2014-04-02,4.64,4.78,4.6,4.75,126800,4.64,4.78,4.6,4.75,126800,0.0,1.0
2014-04-03,4.58,4.66,4.55,4.66,127900,4.58,4.66,4.55,4.66,127900,0.0,1.0
2014-04-04,4.4,4.62,4.35,4.58,130600,4.4,4.62,4.35,4.58,130600,0.0,1.0
2014-04-07,4.44,4.48,4.32,4.37,108400,4.44,4.48,4.32,4.37,108400,0.0,1.0
2014-04-08,4.46,4.53,4.39,4.45,146700,4.46,4.53,4.39,4.45,146700,0.0,1.0
2014-04-09,4.52,4.52,4.43,4.47,97000,4.52,4.52,4.43,4.47,97000,0.0,1.0
2014-04-10,4.42,4.52,4.3,4.5,197100,4.42,4.52,4.3,4.5,197100,0.0,1.0
2014-04-11,4.33,4.42,4.3,4.36,125700,4.33,4.42,4.3,4.36,125700,0.0,1.0
2014-04-14,4.42,4.5,4.3,4.39,153800,4.42,4.5,4.3,4.39,153800,0.0,1.0
2014-04-15,4.42,4.45,4.25,4.45,142300,4.42,4.45,4.25,4.45,142300,0.0,1.0
2014-04-16,4.48,4.53,4.35,4.44,114700,4.48,4.53,4.35,4.44,114700,0.0,1.0
2014-04-17,4.33,4.46,4.31,4.45,95900,4.33,4.46,4.31,4.45,95900,0.0,1.0
2014-04-21,4.37,4.4899,4.33,4.33,76400,4.37,4.4899,4.33,4.33,76400,0.0,1.0
2014-04-22,4.55,4.57,4.34,4.36,81700,4.55,4.57,4.34,4.36,81700,0.0,1.0
2014-04-23,4.49,4.54,4.42,4.52,94000,4.49,4.54,4.42,4.52,94000,0.0,1.0
2014-04-24,4.46,4.57,4.39,4.5,95200,4.46,4.57,4.39,4.5,95200,0.0,1.0
2014-04-25,4.43,4.52,4.39,4.42,118800,4.43,4.52,4.39,4.42,118800,0.0,1.0
2014-04-28,4.44,4.52,4.38,4.44,80500,4.44,4.52,4.38,4.44,80500,0.0,1.0
2014-04-29,4.28,4.48,4.26,4.48,67700,4.28,4.48,4.26,4.48,67700,0.0,1.0
2014-04-30,4.22,4.32,4.18,4.28,158300,4.22,4.32,4.18,4.28,158300,0.0,1.0
2014-05-01,4.07,4.24,4.0,4.24,211200,4.07,4.24,4.0,4.24,211200,0.0,1.0
2014-05-02,4.17,4.2,4.07,4.1,104800,4.17,4.2,4.07,4.1,104800,0.0,1.0
2014-05-05,4.16,4.185,4.05,4.15,76000,4.16,4.185,4.05,4.15,76000,0.0,1.0
2014-05-06,4.16,4.26,4.11,4.12,101900,4.16,4.26,4.11,4.12,101900,0.0,1.0
2014-05-07,4.12,4.18,4.05,4.18,129100,4.12,4.18,4.05,4.18,129100,0.0,1.0
2014-05-08,4.09,4.17,4.07,4.14,85900,4.09,4.17,4.07,4.14,85900,0.0,1.0
2014-05-09,4.16,4.25,4.07,4.09,61900,4.16,4.25,4.07,4.09,61900,0.0,1.0
2014-05-12,4.34,4.39,4.2,4.2,95900,4.34,4.39,4.2,4.2,95900,0.0,1.0
2014-05-13,4.28,4.32,4.25,4.32,92900,4.28,4.32,4.25,4.32,92900,0.0,1.0
2014-05-14,4.14,4.29,4.11,4.29,124400,4.14,4.29,4.11,4.29,124400,0.0,1.0
2014-05-15,4.1,4.21,4.07,4.16,175900,4.1,4.21,4.07,4.16,175900,0.0,1.0
2014-05-16,4.08,4.1,4.0,4.08,91700,4.08,4.1,4.0,4.08,91700,0.0,1.0
2014-05-19,4.03,4.11,4.02,4.04,117800,4.03,4.11,4.02,4.04,117800,0.0,1.0
2014-05-20,4.08,4.12,4.01,4.04,140800,4.08,4.12,4.01,4.04,140800,0.0,1.0
2014-05-21,4.04,4.13,4.03,4.08,122100,4.04,4.13,4.03,4.08,122100,0.0,1.0
2014-05-22,4.11,4.28,4.07,4.07,114200,4.11,4.28,4.07,4.07,114200,0.0,1.0
2014-05-23,4.18,4.18,4.06,4.13,36100,4.18,4.18,4.06,4.13,36100,0.0,1.0
2014-05-27,4.23,4.285,4.13,4.2,61400,4.23,4.285,4.13,4.2,61400,0.0,1.0
2014-05-28,4.22,4.26,4.1304,4.21,54200,4.22,4.26,4.1304,4.21,54200,0.0,1.0
2014-05-29,4.22,4.31,4.22,4.23,62100,4.22,4.31,4.22,4.23,62100,0.0,1.0
2014-05-30,4.12,4.26,4.08,4.24,76200,4.12,4.26,4.08,4.24,76200,0.0,1.0
2014-06-02,4.1,4.17,4.02,4.11,82100,4.1,4.17,4.02,4.11,82100,0.0,1.0
2014-06-03,4.01,4.07,3.96,4.06,101900,4.01,4.07,3.96,4.06,101900,0.0,1.0
2014-06-04,4.03,4.11,4.01,4.01,68500,4.03,4.11,4.01,4.01,68500,0.0,1.0
2014-06-05,4.04,4.105,3.98,4.04,89500,4.04,4.105,3.98,4.04,89500,0.0,1.0
2014-06-06,4.05,4.08,4.03,4.08,67600,4.05,4.08,4.03,4.08,67600,0.0,1.0
2014-06-09,4.15,4.2201,4.05,4.05,72200,4.15,4.2201,4.05,4.05,72200,0.0,1.0
2014-06-10,4.11,4.18,4.08,4.12,129800,4.11,4.18,4.08,4.12,129800,0.0,1.0
2014-06-11,4.13,4.2,4.07,4.12,197800,4.13,4.2,4.07,4.12,197800,0.0,1.0
2014-06-12,4.02,4.14,4.0,4.11,98800,4.02,4.14,4.0,4.11,98800,0.0,1.0
2014-06-13,3.86,4.03,3.86,4.02,141800,3.86,4.03,3.86,4.02,141800,0.0,1.0
2014-06-16,3.86,3.96,3.82,3.87,108700,3.86,3.96,3.82,3.87,108700,0.0,1.0
2014-06-17,3.9,4.02,3.88,3.96,122100,3.9,4.02,3.88,3.96,122100,0.0,1.0
2014-06-18,3.93,3.95,3.85,3.93,175400,3.93,3.95,3.85,3.93,175400,0.0,1.0
2014-06-19,3.955,3.97,3.91,3.96,127300,3.955,3.97,3.91,3.96,127300,0.0,1.0
2014-06-20,3.86,3.99,3.85,3.99,293300,3.86,3.99,3.85,3.99,293300,0.0,1.0
2014-06-23,3.87,3.94,3.85,3.89,171400,3.87,3.94,3.85,3.89,171400,0.0,1.0
2014-06-24,3.83,3.96,3.8,3.88,203600,3.83,3.96,3.8,3.88,203600,0.0,1.0
2014-06-25,3.73,3.9,3.68,3.8,263400,3.73,3.9,3.68,3.8,263400,0.0,1.0
2014-06-26,3.93,4.097,3.86,3.86,763900,3.93,4.097,3.86,3.86,763900,0.0,1.0
2014-06-27,4.27,4.29,3.851,3.9,3550400,4.27,4.29,3.851,3.9,3550400,0.0,1.0
2014-06-30,4.55,4.61,4.27,4.33,376100,4.55,4.61,4.27,4.33,376100,0.0,1.0
2014-07-01,4.71,4.74,4.51,4.51,502100,4.71,4.74,4.51,4.51,502100,0.0,1.0
2014-07-02,4.63,4.74,4.59,4.71,128300,4.63,4.74,4.59,4.71,128300,0.0,1.0
2014-07-03,4.65,4.69,4.63,4.67,47400,4.65,4.69,4.63,4.67,47400,0.0,1.0
2014-07-07,4.67,4.7,4.58,4.67,140400,4.67,4.7,4.58,4.67,140400,0.0,1.0
2014-07-08,4.65,4.76,4.58,4.67,193700,4.65,4.76,4.58,4.67,193700,0.0,1.0
2014-07-09,4.78,4.83,4.604,4.64,146400,4.78,4.83,4.604,4.64,146400,0.0,1.0
2014-07-10,4.77,4.85,4.65,4.66,119800,4.77,4.85,4.65,4.66,119800,0.0,1.0
2014-07-11,4.76,4.79,4.69,4.79,51700,4.76,4.79,4.69,4.79,51700,0.0,1.0
2014-07-14,4.7,4.83,4.65,4.83,101500,4.7,4.83,4.65,4.83,101500,0.0,1.0
2014-07-15,4.77,4.83,4.61,4.67,211200,4.77,4.83,4.61,4.67,211200,0.0,1.0
2014-07-16,4.75,4.7901,4.7,4.78,85700,4.75,4.7901,4.7,4.78,85700,0.0,1.0
2014-07-17,4.67,4.77,4.66,4.75,59100,4.67,4.77,4.66,4.75,59100,0.0,1.0
2014-07-18,4.76,4.81,4.7,4.71,92600,4.76,4.81,4.7,4.71,92600,0.0,1.0
2014-07-21,4.77,4.83,4.66,4.7,68000,4.77,4.83,4.66,4.7,68000,0.0,1.0
2014-07-22,4.9,4.9,4.78,4.83,130800,4.9,4.9,4.78,4.83,130800,0.0,1.0
2014-07-23,4.89,4.89,4.84,4.88,136000,4.89,4.89,4.84,4.88,136000,0.0,1.0
2014-07-24,4.9,4.92,4.83,4.92,154400,4.9,4.92,4.83,4.92,154400,0.0,1.0
2014-07-25,4.81,4.9,4.704,4.84,82300,4.81,4.9,4.704,4.84,82300,0.0,1.0
2014-07-28,4.82,4.84,4.76,4.8,112100,4.82,4.84,4.76,4.8,112100,0.0,1.0
2014-07-29,4.71,4.86,4.69,4.84,57700,4.71,4.86,4.69,4.84,57700,0.0,1.0
2014-07-30,4.7,4.77,4.62,4.77,122200,4.7,4.77,4.62,4.77,122200,0.0,1.0
2014-07-31,4.62,4.75,4.5,4.71,127200,4.62,4.75,4.5,4.71,127200,0.0,1.0
2014-08-01,4.76,4.8,4.6,4.62,135800,4.76,4.8,4.6,4.62,135800,0.0,1.0
2014-08-04,4.67,4.828,4.59,4.82,68900,4.67,4.828,4.59,4.82,68900,0.0,1.0
2014-08-05,4.58,4.67,4.55,4.65,51900,4.58,4.67,4.55,4.65,51900,0.0,1.0
2014-08-06,4.67,4.71,4.55,4.55,43500,4.67,4.71,4.55,4.55,43500,0.0,1.0
2014-08-07,4.66,4.69,4.58,4.67,42000,4.66,4.69,4.58,4.67,42000,0.0,1.0
2014-08-08,4.56,4.67,4.55,4.67,60000,4.56,4.67,4.55,4.67,60000,0.0,1.0
2014-08-11,4.69,4.71,4.55,4.56,105400,4.69,4.71,4.55,4.56,105400,0.0,1.0
2014-08-12,4.58,4.7,4.57,4.68,41900,4.58,4.7,4.57,4.68,41900,0.0,1.0
2014-08-13,4.66,4.69,4.56,4.625,44900,4.66,4.69,4.56,4.625,44900,0.0,1.0
2014-08-14,4.7,4.72,4.6001,4.72,47000,4.7,4.72,4.6001,4.72,47000,0.0,1.0
2014-08-15,4.78,4.81,4.69,4.74,29100,4.78,4.81,4.69,4.74,29100,0.0,1.0
2014-08-18,4.8,4.82,4.74,4.8,37300,4.8,4.82,4.74,4.8,37300,0.0,1.0
2014-08-19,4.8,4.81,4.745,4.78,56900,4.8,4.81,4.745,4.78,56900,0.0,1.0
2014-08-20,4.62,4.78,4.59,4.78,112700,4.62,4.78,4.59,4.78,112700,0.0,1.0
2014-08-21,4.605,4.625,4.56,4.61,37700,4.605,4.625,4.56,4.61,37700,0.0,1.0
2014-08-22,4.62,4.65,4.55,4.58,70200,4.62,4.65,4.55,4.58,70200,0.0,1.0
2014-08-25,4.54,4.67,4.53,4.67,51000,4.54,4.67,4.53,4.67,51000,0.0,1.0
2014-08-26,4.53,4.61,4.5,4.51,31000,4.53,4.61,4.5,4.51,31000,0.0,1.0
2014-08-27,4.52,4.59,4.48,4.52,38400,4.52,4.59,4.48,4.52,38400,0.0,1.0
2014-08-28,4.51,4.55,4.46,4.52,18100,4.51,4.55,4.46,4.52,18100,0.0,1.0
2014-08-29,4.52,4.58,4.52,4.53,24900,4.52,4.58,4.52,4.53,24900,0.0,1.0
2014-09-02,4.53,4.56,4.52,4.55,43600,4.53,4.56,4.52,4.55,43600,0.0,1.0
2014-09-03,4.52,4.59,4.42,4.54,28400,4.52,4.59,4.42,4.54,28400,0.0,1.0
2014-09-04,4.51,4.55,4.49,4.51,37500,4.51,4.55,4.49,4.51,37500,0.0,1.0
2014-09-05,4.48,4.5,4.3601,4.3601,14900,4.48,4.5,4.3601,4.3601,14900,0.0,1.0
2014-09-08,4.43,4.48,4.43,4.45,30400,4.43,4.48,4.43,4.45,30400,0.0,1.0
2014-09-09,4.4,4.47,4.38,4.41,28000,4.4,4.47,4.38,4.41,28000,0.0,1.0
2014-09-10,4.39,4.43,4.37,4.41,22000,4.39,4.43,4.37,4.41,22000,0.0,1.0
2014-09-11,4.41,4.45,4.39,4.4,23800,4.41,4.45,4.39,4.4,23800,0.0,1.0
2014-09-12,4.41,4.45,4.4,4.4,30000,4.41,4.45,4.4,4.4,30000,0.0,1.0
2014-09-15,4.46,4.46,4.37,4.39,26400,4.46,4.46,4.37,4.39,26400,0.0,1.0
2014-09-16,4.44,4.46,4.4,4.41,31300,4.44,4.46,4.4,4.41,31300,0.0,1.0
2014-09-17,4.46,4.48,4.46,4.47,20400,4.46,4.48,4.46,4.47,20400,0.0,1.0
2014-09-18,4.49,4.49,4.43,4.45,27100,4.49,4.49,4.43,4.45,27100,0.0,1.0
2014-09-19,4.43,4.49,4.43,4.49,38500,4.43,4.49,4.43,4.49,38500,0.0,1.0
2014-09-22,4.46,4.48,4.41,4.42,55800,4.46,4.48,4.41,4.42,55800,0.0,1.0
2014-09-23,4.38,4.45,4.38,4.42,152000,4.38,4.45,4.38,4.42,152000,0.0,1.0
2014-09-24,4.41,4.41,4.37,4.4,14212,4.41,4.41,4.37,4.4,14212,0.0,1.0
2014-09-25,4.39,4.39,4.31,4.38,32171,4.39,4.39,4.31,4.38,32171,0.0,1.0
2014-09-26,4.27,4.4,4.23,4.38,75622,4.27,4.4,4.23,4.38,75622,0.0,1.0
2014-09-29,4.2,4.24,4.17,4.23,52135,4.2,4.24,4.17,4.23,52135,0.0,1.0
2014-09-30,4.09,4.19,4.08,4.19,94881,4.09,4.19,4.08,4.19,94881,0.0,1.0
2014-10-01,4.21,4.27,4.07,4.09,69103,4.21,4.27,4.07,4.09,69103,0.0,1.0
2014-10-02,4.26,4.32,4.19,4.28,50188,4.26,4.32,4.19,4.28,50188,0.0,1.0
2014-10-03,4.29,4.34,4.22,4.3,24060,4.29,4.34,4.22,4.3,24060,0.0,1.0
2014-10-06,4.15,4.29,4.12,4.29,34658,4.15,4.29,4.12,4.29,34658,0.0,1.0
2014-10-07,4.14,4.17,4.09,4.09,27335,4.14,4.17,4.09,4.09,27335,0.0,1.0
2014-10-08,4.15,4.18,4.1,4.12,29438,4.15,4.18,4.1,4.12,29438,0.0,1.0
2014-10-09,4.34,4.39,4.14,4.16,65070,4.34,4.39,4.14,4.16,65070,0.0,1.0
2014-10-10,4.25,4.35,4.23,4.35,34610,4.25,4.35,4.23,4.35,34610,0.0,1.0
2014-10-13,4.41,4.45,4.26,4.28,61232,4.41,4.45,4.26,4.28,61232,0.0,1.0
2014-10-14,4.54,4.54,4.37,4.37,94439,4.54,4.54,4.37,4.37,94439,0.0,1.0
2014-10-15,4.59,4.65,4.37,4.5,110466,4.59,4.65,4.37,4.5,110466,0.0,1.0
2014-10-16,4.62,4.71,4.59,4.65,43163,4.62,4.71,4.59,4.65,43163,0.0,1.0
2014-10-17,4.65,4.716,4.56,4.67,63401,4.65,4.716,4.56,4.67,63401,0.0,1.0
2014-10-20,4.62,4.72,4.57,4.65,30709,4.62,4.72,4.57,4.65,30709,0.0,1.0
2014-10-21,4.72,4.73,4.65,4.66,54718,4.72,4.73,4.65,4.66,54718,0.0,1.0
2014-10-22,4.74,4.75,4.68,4.71,48797,4.74,4.75,4.68,4.71,48797,0.0,1.0
2014-10-23,4.8,4.8,4.71,4.74,53573,4.8,4.8,4.71,4.74,53573,0.0,1.0
2014-10-24,4.79,4.8,4.75,4.78,19018,4.79,4.8,4.75,4.78,19018,0.0,1.0
2014-10-27,4.89,4.91,4.75,4.8,105201,4.89,4.91,4.75,4.8,105201,0.0,1.0
2014-10-28,4.92,4.9399,4.86,4.92,73597,4.92,4.9399,4.86,4.92,73597,0.0,1.0
2014-10-29,4.99,4.99,4.9,4.9,224452,4.99,4.99,4.9,4.9,224452,0.0,1.0
2014-10-30,4.99,5.01,4.89,4.99,241839,4.99,5.01,4.89,4.99,241839,0.0,1.0
2014-10-31,4.8,4.99,4.6455,4.99,108451,4.8,4.99,4.6455,4.99,108451,0.0,1.0
2014-11-03,4.7,4.82,4.69,4.81,36285,4.7,4.82,4.69,4.81,36285,0.0,1.0
2014-11-04,4.77,4.87,4.6575,4.74,64482,4.77,4.87,4.6575,4.74,64482,0.0,1.0
2014-11-05,4.7,4.9,4.7,4.81,27691,4.7,4.9,4.7,4.81,27691,0.0,1.0
2014-11-06,4.63,4.77,4.59,4.74,42456,4.63,4.77,4.59,4.74,42456,0.0,1.0
2014-11-07,4.73,4.92,4.67,4.71,88189,4.73,4.92,4.67,4.71,88189,0.0,1.0
2014-11-10,4.82,4.84,4.695,4.76,41552,4.82,4.84,4.695,4.76,41552,0.0,1.0
2014-11-11,4.91,4.91,4.76,4.89,106326,4.91,4.91,4.76,4.89,106326,0.0,1.0
2014-11-12,4.9,4.91,4.85,4.89,17263,4.9,4.91,4.85,4.89,17263,0.0,1.0
2014-11-13,4.84,4.909,4.76,4.8789,23795,4.84,4.909,4.76,4.8789,23795,0.0,1.0
2014-11-14,4.79,4.85,4.76,4.81,33273,4.79,4.85,4.76,4.81,33273,0.0,1.0
2014-11-17,4.85,4.8949,4.77,4.78,48203,4.85,4.8949,4.77,4.78,48203,0.0,1.0
2014-11-18,4.95,4.95,4.8,4.89,103479,4.95,4.95,4.8,4.89,103479,0.0,1.0
2014-11-19,4.75,4.96,4.68,4.92,82418,4.75,4.96,4.68,4.92,82418,0.0,1.0
2014-11-20,4.74,4.84,4.69,4.71,30672,4.74,4.84,4.69,4.71,30672,0.0,1.0
2014-11-21,4.69,4.83,4.65,4.72,67183,4.69,4.83,4.65,4.72,67183,0.0,1.0
2014-11-24,4.81,4.84,4.74,4.74,30928,4.81,4.84,4.74,4.74,30928,0.0,1.0
2014-11-25,4.86,4.87,4.78,4.82,17797,4.86,4.87,4.78,4.82,17797,0.0,1.0
2014-11-26,4.82,4.93,4.81,4.8598,22006,4.82,4.93,4.81,4.8598,22006,0.0,1.0
2014-11-28,4.92,4.92,4.8,4.86,12634,4.92,4.92,4.8,4.86,12634,0.0,1.0
2014-12-01,4.73,4.88,4.56,4.88,65387,4.73,4.88,4.56,4.88,65387,0.0,1.0
2014-12-02,4.72,4.78,4.65,4.71,48412,4.72,4.78,4.65,4.71,48412,0.0,1.0
2014-12-03,4.65,4.75,4.65,4.72,32777,4.65,4.75,4.65,4.72,32777,0.0,1.0
2014-12-04,4.85,4.86,4.68,4.68,28587,4.85,4.86,4.68,4.68,28587,0.0,1.0
2014-12-05,4.79,4.89,4.72,4.89,26373,4.79,4.89,4.72,4.89,26373,0.0,1.0
2014-12-08,4.82,4.889,4.794,4.81,16281,4.82,4.889,4.794,4.81,16281,0.0,1.0
2014-12-09,4.8,4.84,4.52,4.8,57222,4.8,4.84,4.52,4.8,57222,0.0,1.0
2014-12-10,4.8,4.84,4.75,4.75,32833,4.8,4.84,4.75,4.75,32833,0.0,1.0
2014-12-11,4.82,4.84,4.76,4.7847,37401,4.82,4.84,4.76,4.7847,37401,0.0,1.0
2014-12-12,4.81,4.91,4.67,4.7592,49005,4.81,4.91,4.67,4.7592,49005,0.0,1.0
2014-12-15,4.66,4.9,4.65,4.79,40640,4.66,4.9,4.65,4.79,40640,0.0,1.0
2014-12-16,4.72,4.77,4.66,4.68,34371,4.72,4.77,4.66,4.68,34371,0.0,1.0
2014-12-17,4.8,4.9,4.7,4.7,35659,4.8,4.9,4.7,4.7,35659,0.0,1.0
2014-12-18,4.97,4.98,4.81,4.83,82553,4.97,4.98,4.81,4.83,82553,0.0,1.0
2014-12-19,5.11,5.24,4.95,5.0,216845,5.11,5.24,4.95,5.0,216845,0.0,1.0
2014-12-22,5.23,5.25,5.12,5.18,118501,5.23,5.25,5.12,5.18,118501,0.0,1.0
2014-12-23,5.24,5.35,5.18,5.25,281106,5.24,5.35,5.18,5.25,281106,0.0,1.0
2014-12-24,5.15,5.3,5.13,5.25,48990,5.15,5.3,5.13,5.25,48990,0.0,1.0
2014-12-26,5.14,5.2,5.101,5.2,27921,5.14,5.2,5.101,5.2,27921,0.0,1.0
2014-12-29,5.21,5.27,5.06,5.06,138983,5.21,5.27,5.06,5.06,138983,0.0,1.0
2014-12-30,5.26,5.36,5.2,5.23,72234,5.26,5.36,5.2,5.23,72234,0.0,1.0
2014-12-31,5.67,5.93,5.3,5.33,177807,5.67,5.93,5.3,5.33,177807,0.0,1.0
2015-01-02,5.49,5.7,5.43,5.7,349487,5.49,5.7,5.43,5.7,349487,0.0,1.0
2015-01-05,5.33,5.57,5.26,5.57,142100,5.33,5.57,5.26,5.57,142100,0.0,1.0
2015-01-06,5.04,5.6,5.0,5.6,85649,5.04,5.6,5.0,5.6,85649,0.0,1.0
2015-01-07,5.02,5.16,4.98,5.06,169202,5.02,5.16,4.98,5.06,169202,0.0,1.0
2015-01-08,5.02,5.11,5.02,5.05,159412,5.02,5.11,5.02,5.05,159412,0.0,1.0
2015-01-09,5.23,5.3,4.93,5.06,154879,5.23,5.3,4.93,5.06,154879,0.0,1.0
2015-01-12,5.4,5.5,5.23,5.23,134923,5.4,5.5,5.23,5.23,134923,0.0,1.0
2015-01-13,5.52,5.59,5.45,5.5,125175,5.52,5.59,5.45,5.5,125175,0.0,1.0
2015-01-14,5.53,5.57,5.32,5.52,83947,5.53,5.57,5.32,5.52,83947,0.0,1.0
2015-01-15,5.5,5.51,5.362,5.5,109138,5.5,5.51,5.362,5.5,109138,0.0,1.0
2015-01-16,5.41,5.53,5.318,5.38,114517,5.41,5.53,5.318,5.38,114517,0.0,1.0
2015-01-20,5.24,5.43,5.17,5.37,157774,5.24,5.43,5.17,5.37,157774,0.0,1.0
2015-01-21,5.25,5.28,5.14,5.24,156832,5.25,5.28,5.14,5.24,156832,0.0,1.0
2015-01-22,5.19,5.31,5.16,5.31,81773,5.19,5.31,5.16,5.31,81773,0.0,1.0
2015-01-23,5.25,5.28,5.19,5.25,65872,5.25,5.28,5.19,5.25,65872,0.0,1.0
2015-01-26,5.25,5.31,5.12,5.3,63039,5.25,5.31,5.12,5.3,63039,0.0,1.0
2015-01-27,5.21,5.3,5.132,5.22,56965,5.21,5.3,5.132,5.22,56965,0.0,1.0
2015-01-28,5.28,5.32,5.16,5.29,59192,5.28,5.32,5.16,5.29,59192,0.0,1.0
2015-01-29,5.24,5.25,5.18,5.23,56061,5.24,5.25,5.18,5.23,56061,0.0,1.0
2015-01-30,5.21,5.25,5.14,5.25,40804,5.21,5.25,5.14,5.25,40804,0.0,1.0
2015-02-02,5.15,5.21,5.14,5.16,66757,5.15,5.21,5.14,5.16,66757,0.0,1.0
2015-02-03,5.22,5.25,5.14,5.14,44409,5.22,5.25,5.14,5.14,44409,0.0,1.0
2015-02-04,5.22,5.25,5.183,5.23,96468,5.22,5.25,5.183,5.23,96468,0.0,1.0
2015-02-05,5.23,5.25,5.21,5.25,50445,5.23,5.25,5.21,5.25,50445,0.0,1.0
2015-02-06,5.2,5.23,5.19,5.22,69194,5.2,5.23,5.19,5.22,69194,0.0,1.0
2015-02-09,5.235,5.26,5.15,5.15,93069,5.235,5.26,5.15,5.15,93069,0.0,1.0
2015-02-10,5.28,5.38,5.24,5.289,34794,5.28,5.38,5.24,5.289,34794,0.0,1.0
2015-02-11,5.28,5.36,5.25,5.32,39722,5.28,5.36,5.25,5.32,39722,0.0,1.0
2015-02-12,5.32,5.34,5.25,5.34,73621,5.32,5.34,5.25,5.34,73621,0.0,1.0
2015-02-13,5.31,5.33,5.21,5.22,93257,5.31,5.33,5.21,5.22,93257,0.0,1.0
2015-02-17,5.32,5.44,5.31,5.31,58988,5.32,5.44,5.31,5.31,58988,0.0,1.0
2015-02-18,5.48,5.48,5.31,5.31,45045,5.48,5.48,5.31,5.31,45045,0.0,1.0
2015-02-19,5.41,5.48,5.35,5.42,91190,5.41,5.48,5.35,5.42,91190,0.0,1.0
2015-02-20,5.45,5.48,5.4,5.435,45248,5.45,5.48,5.4,5.435,45248,0.0,1.0
2015-02-23,5.48,5.5099,5.42,5.42,38237,5.48,5.5099,5.42,5.42,38237,0.0,1.0
2015-02-24,5.58,5.58,5.43,5.43,73171,5.58,5.58,5.43,5.43,73171,0.0,1.0
2015-02-25,5.76,5.82,5.56,5.58,252277,5.76,5.82,5.56,5.58,252277,0.0,1.0
2015-02-26,5.55,5.92,5.45,5.75,312903,5.55,5.92,5.45,5.75,312903,0.0,1.0
2015-02-27,5.46,5.58,5.43,5.57,40708,5.46,5.58,5.43,5.57,40708,0.0,1.0
2015-03-02,5.51,5.59,5.387,5.46,40157,5.51,5.59,5.387,5.46,40157,0.0,1.0
2015-03-03,5.78,5.83,5.47,5.47,103504,5.78,5.83,5.47,5.47,103504,0.0,1.0
2015-03-04,5.61,5.78,5.53,5.75,54958,5.61,5.78,5.53,5.75,54958,0.0,1.0
2015-03-05,5.51,5.72,5.51,5.6,49617,5.51,5.72,5.51,5.6,49617,0.0,1.0
2015-03-06,5.58,5.7088,5.46,5.46,67115,5.58,5.7088,5.46,5.46,67115,0.0,1.0
2015-03-09,5.59,5.71,5.55,5.55,21284,5.59,5.71,5.55,5.55,21284,0.0,1.0
2015-03-10,5.47,5.53,5.425,5.5,57357,5.47,5.53,5.425,5.5,57357,0.0,1.0
2015-03-11,5.3,5.52,5.29,5.44,79433,5.3,5.52,5.29,5.44,79433,0.0,1.0
2015-03-12,5.36,5.45,5.26,5.27,50279,5.36,5.45,5.26,5.27,50279,0.0,1.0
2015-03-13,5.22,5.39,5.2,5.33,45677,5.22,5.39,5.2,5.33,45677,0.0,1.0
2015-03-16,5.39,5.45,5.2,5.2,50828,5.39,5.45,5.2,5.2,50828,0.0,1.0
2015-03-17,5.31,5.4685,5.3,5.4,42665,5.31,5.4685,5.3,5.4,42665,0.0,1.0
2015-03-18,5.21,5.31,5.15,5.3,64069,5.21,5.31,5.15,5.3,64069,0.0,1.0
2015-03-19,5.27,5.36,5.16,5.17,25041,5.27,5.36,5.16,5.17,25041,0.0,1.0
2015-03-20,5.4,5.4,5.26,5.31,66557,5.4,5.4,5.26,5.31,66557,0.0,1.0
2015-03-23,5.38,5.43,5.33,5.33,48306,5.38,5.43,5.33,5.33,48306,0.0,1.0
2015-03-24,5.48,5.53,5.36,5.37,24934,5.48,5.53,5.36,5.37,24934,0.0,1.0
2015-03-25,5.43,5.622,5.27,5.49,38532,5.43,5.622,5.27,5.49,38532,0.0,1.0
2015-03-26,5.49,5.49,5.13,5.41,767744,5.49,5.49,5.13,5.41,767744,0.0,1.0
2015-03-27,5.48,5.55,5.35,5.5,19070,5.48,5.55,5.35,5.5,19070,0.0,1.0
2015-03-30,5.55,5.59,5.48,5.55,51751,5.55,5.59,5.48,5.55,51751,0.0,1.0
2015-03-31,5.82,5.828,5.43,5.55,61787,5.82,5.828,5.43,5.55,61787,0.0,1.0
2015-04-01,5.835,5.9,5.68,5.82,65030,5.835,5.9,5.68,5.82,65030,0.0,1.0
2015-04-02,6.22,6.22,5.8,5.86,183545,6.22,6.22,5.8,5.86,183545,0.0,1.0
2015-04-06,6.29,6.45,6.08,6.26,105167,6.29,6.45,6.08,6.26,105167,0.0,1.0
2015-04-07,6.3,6.5,6.25,6.32,281678,6.3,6.5,6.25,6.32,281678,0.0,1.0
2015-04-08,6.5,6.5,6.26,6.35,214738,6.5,6.5,6.26,6.35,214738,0.0,1.0
2015-04-09,6.7,6.7,6.34,6.44,311279,6.7,6.7,6.34,6.44,311279,0.0,1.0
2015-04-10,6.59,6.84,6.53,6.72,243698,6.59,6.84,6.53,6.72,243698,0.0,1.0
2015-04-13,6.6,6.73,6.38,6.4,173707,6.6,6.73,6.38,6.4,173707,0.0,1.0
2015-04-14,6.6,6.6,6.4286,6.57,105402,6.6,6.6,6.4286,6.57,105402,0.0,1.0
2015-04-15,6.59,6.6599,6.45,6.62,73753,6.59,6.6599,6.45,6.62,73753,0.0,1.0
2015-04-16,6.61,6.63,6.5,6.6,71610,6.61,6.63,6.5,6.6,71610,0.0,1.0
2015-04-17,6.5,6.61,6.38,6.56,162582,6.5,6.61,6.38,6.56,162582,0.0,1.0
2015-04-20,6.35,6.5,6.21,6.5,134603,6.35,6.5,6.21,6.5,134603,0.0,1.0
2015-04-21,6.35,6.45,6.22,6.45,168272,6.35,6.45,6.22,6.45,168272,0.0,1.0
2015-04-22,6.06,6.2997,6.03,6.2,134909,6.06,6.2997,6.03,6.2,134909,0.0,1.0
2015-04-23,6.14,6.17,5.9,6.0,243634,6.14,6.17,5.9,6.0,243634,0.0,1.0
2015-04-24,6.22,6.24,6.078,6.16,74277,6.22,6.24,6.078,6.16,74277,0.0,1.0
2015-04-27,6.11,6.26,6.04,6.22,93719,6.11,6.26,6.04,6.22,93719,0.0,1.0
2015-04-28,5.84,6.13,5.79,6.07,140161,5.84,6.13,5.79,6.07,140161,0.0,1.0
2015-04-29,5.9,5.92,5.8,5.8,135469,5.9,5.92,5.8,5.8,135469,0.0,1.0
2015-04-30,5.55,5.55,4.17,5.5,569861,5.55,5.55,4.17,5.5,569861,0.0,1.0
2015-05-01,5.52,5.7,5.43,5.44,413715,5.52,5.7,5.43,5.44,413715,0.0,1.0
2015-05-04,5.5,5.69,5.48,5.48,102690,5.5,5.69,5.48,5.48,102690,0.0,1.0
2015-05-05,5.27,5.74,5.25,5.46,76761,5.27,5.74,5.25,5.46,76761,0.0,1.0
2015-05-06,5.28,5.38,5.17,5.25,170892,5.28,5.38,5.17,5.25,170892,0.0,1.0
2015-05-07,5.19,5.305,5.15,5.28,186077,5.19,5.305,5.15,5.28,186077,0.0,1.0
2015-05-08,5.24,5.38,5.17,5.23,224534,5.24,5.38,5.17,5.23,224534,0.0,1.0
2015-05-11,5.18,5.448,5.16,5.2,128999,5.18,5.448,5.16,5.2,128999,0.0,1.0
2015-05-12,5.24,5.27,5.13,5.19,94148,5.24,5.27,5.13,5.19,94148,0.0,1.0
2015-05-13,5.23,5.596,5.155,5.21,71458,5.23,5.596,5.155,5.21,71458,0.0,1.0
2015-05-14,5.4,5.5,5.22,5.25,65949,5.4,5.5,5.22,5.25,65949,0.0,1.0
2015-05-15,5.24,5.488,5.21,5.36,54766,5.24,5.488,5.21,5.36,54766,0.0,1.0
2015-05-18,5.34,5.38,5.15,5.22,74779,5.34,5.38,5.15,5.22,74779,0.0,1.0
2015-05-19,5.15,5.31,5.14,5.23,162628,5.15,5.31,5.14,5.23,162628,0.0,1.0
2015-05-20,5.2,5.29,5.12,5.14,75270,5.2,5.29,5.12,5.14,75270,0.0,1.0
2015-05-21,5.26,5.386,5.17,5.19,123196,5.26,5.386,5.17,5.19,123196,0.0,1.0
2015-05-22,5.43,5.44,5.24,5.29,85960,5.43,5.44,5.24,5.29,85960,0.0,1.0
2015-05-26,5.62,5.65,5.27,5.44,91179,5.62,5.65,5.27,5.44,91179,0.0,1.0
2015-05-27,5.56,5.66,5.43,5.63,130294,5.56,5.66,5.43,5.63,130294,0.0,1.0
2015-05-28,5.38,5.704,5.33,5.54,52830,5.38,5.704,5.33,5.54,52830,0.0,1.0
2015-05-29,5.6,5.63,5.28,5.36,60923,5.6,5.63,5.28,5.36,60923,0.0,1.0
2015-06-01,5.54,5.676,5.48,5.66,84660,5.54,5.676,5.48,5.66,84660,0.0,1.0
2015-06-02,5.8,5.85,5.53,5.57,161825,5.8,5.85,5.53,5.57,161825,0.0,1.0
2015-06-03,5.66,5.9,5.6,5.76,162122,5.66,5.9,5.6,5.76,162122,0.0,1.0
2015-06-04,5.56,5.69,5.41,5.54,107820,5.56,5.69,5.41,5.54,107820,0.0,1.0
2015-06-05,5.39,5.902,5.33,5.52,135427,5.39,5.902,5.33,5.52,135427,0.0,1.0
2015-06-08,5.36,5.588,5.25,5.38,67215,5.36,5.588,5.25,5.38,67215,0.0,1.0
2015-06-09,5.31,5.55,5.25,5.39,166142,5.31,5.55,5.25,5.39,166142,0.0,1.0
2015-06-10,5.3,5.46,5.25,5.32,166658,5.3,5.46,5.25,5.32,166658,0.0,1.0
2015-06-11,5.3,5.37,5.25,5.26,91594,5.3,5.37,5.25,5.26,91594,0.0,1.0
2015-06-12,5.25,5.34,5.22,5.23,203471,5.25,5.34,5.22,5.23,203471,0.0,1.0
2015-06-15,5.25,5.28,5.175,5.28,229697,5.25,5.28,5.175,5.28,229697,0.0,1.0
2015-06-16,5.3,5.36,5.21,5.3,152900,5.3,5.36,5.21,5.3,152900,0.0,1.0
2015-06-17,5.35,5.44,5.3,5.3,158827,5.35,5.44,5.3,5.3,158827,0.0,1.0
2015-06-18,5.3,5.45,5.27,5.33,82016,5.3,5.45,5.27,5.33,82016,0.0,1.0
2015-06-19,5.23,5.37,5.23,5.34,97631,5.23,5.37,5.23,5.34,97631,0.0,1.0
2015-06-22,5.3,5.325,5.25,5.28,127710,5.3,5.325,5.25,5.28,127710,0.0,1.0
2015-06-23,5.3,5.34,5.26,5.33,111962,5.3,5.34,5.26,5.33,111962,0.0,1.0
2015-06-24,5.39,5.47,5.2,5.32,137331,5.39,5.47,5.2,5.32,137331,0.0,1.0
2015-06-25,5.72,5.77,5.3601,5.38,159261,5.72,5.77,5.3601,5.38,159261,0.0,1.0
2015-06-26,5.84,6.1,5.52,5.65,4045764,5.84,6.1,5.52,5.65,4045764,0.0,1.0
2015-06-29,5.66,5.96,5.62,5.8,228730,5.66,5.96,5.62,5.8,228730,0.0,1.0
2015-06-30,5.7,5.74,5.61,5.66,139329,5.7,5.74,5.61,5.66,139329,0.0,1.0
2015-07-01,5.63,5.76,5.54,5.71,87193,5.63,5.76,5.54,5.71,87193,0.0,1.0
2015-07-02,5.3,5.67,5.29,5.67,70065,5.3,5.67,5.29,5.67,70065,0.0,1.0
2015-07-06,5.42,5.43,5.22,5.22,105934,5.42,5.43,5.22,5.22,105934,0.0,1.0
2015-07-07,5.3,5.38,5.2028,5.38,116354,5.3,5.38,5.2028,5.38,116354,0.0,1.0
2015-07-08,5.09,5.3,5.06,5.27,96240,5.09,5.3,5.06,5.27,96240,0.0,1.0
2015-07-09,5.18,5.21,5.11,5.14,67105,5.18,5.21,5.11,5.14,67105,0.0,1.0
2015-07-10,5.34,5.35,5.151,5.24,138794,5.34,5.35,5.151,5.24,138794,0.0,1.0
2015-07-13,5.25,5.35,5.19,5.33,78314,5.25,5.35,5.19,5.33,78314,0.0,1.0
2015-07-14,5.26,5.33,5.23,5.28,61447,5.26,5.33,5.23,5.28,61447,0.0,1.0
2015-07-15,5.16,5.3,5.07,5.29,71276,5.16,5.3,5.07,5.29,71276,0.0,1.0
2015-07-16,5.19,5.25,5.03,5.21,66068,5.19,5.25,5.03,5.21,66068,0.0,1.0
2015-07-17,5.24,5.3,5.12,5.21,101611,5.24,5.3,5.12,5.21,101611,0.0,1.0
2015-07-20,5.05,5.27,4.98,5.27,91149,5.05,5.27,4.98,5.27,91149,0.0,1.0
2015-07-21,5.0,5.0475,4.9,4.95,95189,5.0,5.0475,4.9,4.95,95189,0.0,1.0
2015-07-22,5.09,5.14,4.96,4.96,88470,5.09,5.14,4.96,4.96,88470,0.0,1.0
2015-07-23,4.99,5.12,4.95,5.12,90369,4.99,5.12,4.95,5.12,90369,0.0,1.0
2015-07-24,4.83,4.99,4.79,4.97,80189,4.83,4.99,4.79,4.97,80189,0.0,1.0
2015-07-27,4.94,4.95,4.71,4.77,86754,4.94,4.95,4.71,4.77,86754,0.0,1.0
2015-07-28,5.01,5.129,4.76,5.03,139076,5.01,5.129,4.76,5.03,139076,0.0,1.0
2015-07-29,4.97,5.05,4.82,5.05,82479,4.97,5.05,4.82,5.05,82479,0.0,1.0
2015-07-30,4.87,5.1048,4.73,5.06,176278,4.87,5.1048,4.73,5.06,176278,0.0,1.0
2015-07-31,4.89,4.99,4.8,4.85,103473,4.89,4.99,4.8,4.85,103473,0.0,1.0
2015-08-03,4.92,4.93,4.68,4.92,223869,4.92,4.93,4.68,4.92,223869,0.0,1.0
2015-08-04,4.76,4.94,4.73,4.87,91980,4.76,4.94,4.73,4.87,91980,0.0,1.0
2015-08-05,4.67,4.99,4.65,4.75,243310,4.67,4.99,4.65,4.75,243310,0.0,1.0
2015-08-06,4.59,4.75,4.52,4.65,116526,4.59,4.75,4.52,4.65,116526,0.0,1.0
2015-08-07,4.53,4.73,4.475,4.53,273042,4.53,4.73,4.475,4.53,273042,0.0,1.0
2015-08-10,4.63,4.74,4.5,4.52,82689,4.63,4.74,4.5,4.52,82689,0.0,1.0
2015-08-11,4.57,4.66,4.5,4.59,107243,4.57,4.66,4.5,4.59,107243,0.0,1.0
2015-08-12,4.48,4.63,4.47,4.59,61715,4.48,4.63,4.47,4.59,61715,0.0,1.0
2015-08-13,4.4,4.59,4.39,4.51,315466,4.4,4.59,4.39,4.51,315466,0.0,1.0
2015-08-14,4.53,4.57,4.35,4.37,96154,4.53,4.57,4.35,4.37,96154,0.0,1.0
2015-08-17,4.63,4.63,4.4001,4.54,100750,4.63,4.63,4.4001,4.54,100750,0.0,1.0
2015-08-18,4.47,4.64,4.45,4.58,95462,4.47,4.64,4.45,4.58,95462,0.0,1.0
2015-08-19,4.49,4.55,4.38,4.45,37427,4.49,4.55,4.38,4.45,37427,0.0,1.0
2015-08-20,4.26,4.45,4.26,4.44,61969,4.26,4.45,4.26,4.44,61969,0.0,1.0
2015-08-21,4.39,4.495,4.13,4.13,95151,4.39,4.495,4.13,4.13,95151,0.0,1.0
2015-08-24,4.34,4.51,4.11,4.19,193838,4.34,4.51,4.11,4.19,193838,0.0,1.0
2015-08-25,4.36,4.47,4.295,4.47,104121,4.36,4.47,4.295,4.47,104121,0.0,1.0
2015-08-26,4.56,4.57,4.3,4.47,109359,4.56,4.57,4.3,4.47,109359,0.0,1.0
2015-08-27,4.33,4.57,4.3,4.57,81817,4.33,4.57,4.3,4.57,81817,0.0,1.0
2015-08-28,4.28,4.39,4.25,4.29,54188,4.28,4.39,4.25,4.29,54188,0.0,1.0
2015-08-31,4.37,4.39,4.25,4.3,95702,4.37,4.39,4.25,4.3,95702,0.0,1.0
2015-09-01,4.31,4.39,4.25,4.3,83899,4.31,4.39,4.25,4.3,83899,0.0,1.0
2015-09-02,4.43,4.47,4.26,4.41,94072,4.43,4.47,4.26,4.41,94072,0.0,1.0
2015-09-03,4.36,4.5197,4.34,4.49,74202,4.36,4.5197,4.34,4.49,74202,0.0,1.0
2015-09-04,4.31,4.45,4.29,4.3,59628,4.31,4.45,4.29,4.3,59628,0.0,1.0
2015-09-08,4.47,4.49,4.26,4.37,110136,4.47,4.49,4.26,4.37,110136,0.0,1.0
2015-09-09,4.46,4.55,4.44,4.52,61926,4.46,4.55,4.44,4.52,61926,0.0,1.0
2015-09-10,4.5,4.56,4.3501,4.43,49265,4.5,4.56,4.3501,4.43,49265,0.0,1.0
2015-09-11,4.53,4.7,4.43,4.45,81523,4.53,4.7,4.43,4.45,81523,0.0,1.0
2015-09-14,4.54,4.595,4.48,4.51,69540,4.54,4.595,4.48,4.51,69540,0.0,1.0
2015-09-15,4.54,4.6,4.46,4.52,67890,4.54,4.6,4.46,4.52,67890,0.0,1.0
2015-09-16,4.52,4.57,4.45,4.52,56870,4.52,4.57,4.45,4.52,56870,0.0,1.0
2015-09-17,4.52,4.55,4.45,4.49,95003,4.52,4.55,4.45,4.49,95003,0.0,1.0
2015-09-18,4.49,4.62,4.43,4.44,66432,4.49,4.62,4.43,4.44,66432,0.0,1.0
2015-09-21,4.36,4.53,4.305,4.5,70773,4.36,4.53,4.305,4.5,70773,0.0,1.0
2015-09-22,4.25,4.35,4.21,4.35,69043,4.25,4.35,4.21,4.35,69043,0.0,1.0
2015-09-23,4.19,4.28,4.14,4.28,172172,4.19,4.28,4.14,4.28,172172,0.0,1.0
2015-09-24,4.15,4.22,4.1,4.15,109652,4.15,4.22,4.1,4.15,109652,0.0,1.0
2015-09-25,4.0,4.18,3.98,4.18,140398,4.0,4.18,3.98,4.18,140398,0.0,1.0
2015-09-28,3.76,4.01,3.66,4.01,129674,3.76,4.01,3.66,4.01,129674,0.0,1.0
2015-09-29,3.74,3.79,3.65,3.74,142114,3.74,3.79,3.65,3.74,142114,0.0,1.0
2015-09-30,3.78,3.88,3.76,3.78,66332,3.78,3.88,3.76,3.78,66332,0.0,1.0
2015-10-01,3.81,3.83,3.75,3.77,64159,3.81,3.83,3.75,3.77,64159,0.0,1.0
2015-10-02,3.89,3.93,3.77,3.79,185814,3.89,3.93,3.77,3.79,185814,0.0,1.0
2015-10-05,3.98,4.2399,3.89,3.9,77614,3.98,4.2399,3.89,3.9,77614,0.0,1.0
2015-10-06,3.92,4.07,3.8,3.95,373427,3.92,4.07,3.8,3.95,373427,0.0,1.0
2015-10-07,4.06,4.12,3.85,3.94,62546,4.06,4.12,3.85,3.94,62546,0.0,1.0
2015-10-08,3.86,4.07,3.8,4.02,97514,3.86,4.07,3.8,4.02,97514,0.0,1.0
2015-10-09,3.86,3.97,3.84,3.89,27414,3.86,3.97,3.84,3.89,27414,0.0,1.0
2015-10-12,3.91,3.93,3.85,3.87,67765,3.91,3.93,3.85,3.87,67765,0.0,1.0
2015-10-13,3.86,4.02,3.86,3.88,31212,3.86,4.02,3.86,3.88,31212,0.0,1.0
2015-10-14,3.77,3.9,3.76,3.87,67727,3.77,3.9,3.76,3.87,67727,0.0,1.0
2015-10-15,3.87,3.89,3.75,3.78,73729,3.87,3.89,3.75,3.78,73729,0.0,1.0
2015-10-16,3.78,4.01,3.75,3.89,149191,3.78,4.01,3.75,3.89,149191,0.0,1.0
2015-10-19,3.84,3.88,3.77,3.78,52350,3.84,3.88,3.77,3.78,52350,0.0,1.0
2015-10-20,3.8,3.87,3.75,3.84,60023,3.8,3.87,3.75,3.84,60023,0.0,1.0
2015-10-21,3.75,3.86,3.74,3.81,71304,3.75,3.86,3.74,3.81,71304,0.0,1.0
2015-10-22,3.82,3.83,3.71,3.77,53804,3.82,3.83,3.71,3.77,53804,0.0,1.0
2015-10-23,3.72,3.85,3.7,3.85,265466,3.72,3.85,3.7,3.85,265466,0.0,1.0
2015-10-26,3.51,3.965,3.45,3.72,169744,3.51,3.965,3.45,3.72,169744,0.0,1.0
2015-10-27,3.51,3.52,3.3,3.5,245848,3.51,3.52,3.3,3.5,245848,0.0,1.0
2015-10-28,3.71,3.74,3.35,3.52,264123,3.71,3.74,3.35,3.52,264123,0.0,1.0
2015-10-29,3.07,3.68,3.0,3.6,656462,3.07,3.68,3.0,3.6,656462,0.0,1.0
2015-10-30,2.94,3.12,2.87,3.1,270846,2.94,3.12,2.87,3.1,270846,0.0,1.0
2015-11-02,3.06,3.12,2.93,2.97,309523,3.06,3.12,2.93,2.97,309523,0.0,1.0
2015-11-03,3.1,3.1504,2.9825,3.1,238708,3.1,3.1504,2.9825,3.1,238708,0.0,1.0
2015-11-04,3.16,3.2,3.02,3.1,243027,3.16,3.2,3.02,3.1,243027,0.0,1.0
2015-11-05,3.17,3.25,3.04,3.16,132804,3.17,3.25,3.04,3.16,132804,0.0,1.0
2015-11-06,3.16,3.2,3.1,3.14,62470,3.16,3.2,3.1,3.14,62470,0.0,1.0
2015-11-09,3.06,3.13,3.05,3.13,81516,3.06,3.13,3.05,3.13,81516,0.0,1.0
2015-11-10,3.07,3.09,3.01,3.09,156970,3.07,3.09,3.01,3.09,156970,0.0,1.0
2015-11-11,3.03,3.085,3.02,3.06,63235,3.03,3.085,3.02,3.06,63235,0.0,1.0
2015-11-12,2.99,3.06,2.9,3.0,145294,2.99,3.06,2.9,3.0,145294,0.0,1.0
2015-11-13,2.99,3.04,2.95,2.95,87439,2.99,3.04,2.95,2.95,87439,0.0,1.0
2015-11-16,3.0,3.03,2.95,2.98,67789,3.0,3.03,2.95,2.98,67789,0.0,1.0
2015-11-17,2.89,3.0,2.88,3.0,139383,2.89,3.0,2.88,3.0,139383,0.0,1.0
2015-11-18,2.87,2.88,2.73,2.88,249028,2.87,2.88,2.73,2.88,249028,0.0,1.0
2015-11-19,2.97,2.99,2.87,2.87,254093,2.97,2.99,2.87,2.87,254093,0.0,1.0
2015-11-20,3.04,3.14,2.96,2.99,273702,3.04,3.14,2.96,2.99,273702,0.0,1.0
2015-11-23,3.05,3.07,2.955,3.04,131213,3.05,3.07,2.955,3.04,131213,0.0,1.0
2015-11-24,3.09,3.2142,2.96,3.03,98313,3.09,3.2142,2.96,3.03,98313,0.0,1.0
2015-11-25,3.05,3.09,3.01,3.08,74408,3.05,3.09,3.01,3.08,74408,0.0,1.0
2015-11-27,3.18,3.21,3.06,3.06,18837,3.18,3.21,3.06,3.06,18837,0.0,1.0
2015-11-30,3.17,3.25,3.14,3.2,94154,3.17,3.25,3.14,3.2,94154,0.0,1.0
2015-12-01,3.14,3.22,3.13,3.18,98088,3.14,3.22,3.13,3.18,98088,0.0,1.0
2015-12-02,3.27,3.35,3.14,3.14,68536,3.27,3.35,3.14,3.14,68536,0.0,1.0
2015-12-03,3.28,3.39,3.27,3.27,141634,3.28,3.39,3.27,3.27,141634,0.0,1.0
2015-12-04,3.29,3.36,3.25,3.29,127977,3.29,3.36,3.25,3.29,127977,0.0,1.0
2015-12-07,3.28,3.31,3.23,3.3,117267,3.28,3.31,3.23,3.3,117267,0.0,1.0
2015-12-08,3.26,3.32,3.22,3.27,106843,3.26,3.32,3.22,3.27,106843,0.0,1.0
2015-12-09,3.24,3.45,3.1401,3.26,143159,3.24,3.45,3.1401,3.26,143159,0.0,1.0
2015-12-10,3.23,3.4465,3.225,3.23,106543,3.23,3.4465,3.225,3.23,106543,0.0,1.0
2015-12-11,3.23,3.331,3.15,3.15,90464,3.23,3.331,3.15,3.15,90464,0.0,1.0
2015-12-14,3.27,3.3,3.15,3.22,106640,3.27,3.3,3.15,3.22,106640,0.0,1.0
2015-12-15,3.32,3.46,3.29,3.29,157620,3.32,3.46,3.29,3.29,157620,0.0,1.0
2015-12-16,3.48,3.5,3.3,3.35,47246,3.48,3.5,3.3,3.35,47246,0.0,1.0
2015-12-17,3.49,3.63,3.31,3.53,47911,3.49,3.63,3.31,3.53,47911,0.0,1.0
2015-12-18,3.52,3.6,3.46,3.47,145168,3.52,3.6,3.46,3.47,145168,0.0,1.0
2015-12-21,3.67,3.68,3.52,3.52,47394,3.67,3.68,3.52,3.52,47394,0.0,1.0
2015-12-22,3.74,3.79,3.61,3.68,83652,3.74,3.79,3.61,3.68,83652,0.0,1.0
2015-12-23,3.73,3.835,3.69,3.69,85373,3.73,3.835,3.69,3.69,85373,0.0,1.0
2015-12-24,3.73,3.78,3.68,3.72,29839,3.73,3.78,3.68,3.72,29839,0.0,1.0
2015-12-28,3.66,3.75,3.62,3.7,61418,3.66,3.75,3.62,3.7,61418,0.0,1.0
2015-12-29,3.67,3.7,3.54,3.67,77396,3.67,3.7,3.54,3.67,77396,0.0,1.0
2015-12-30,3.59,3.68,3.56,3.68,50650,3.59,3.68,3.56,3.68,50650,0.0,1.0
2015-12-31,3.47,3.61,3.46,3.52,58038,3.47,3.61,3.46,3.52,58038,0.0,1.0
2016-01-04,3.23,3.45,3.18,3.45,101768,3.23,3.45,3.18,3.45,101768,0.0,1.0
2016-01-05,3.18,3.24,3.16,3.22,87690,3.18,3.24,3.16,3.22,87690,0.0,1.0
2016-01-06,3.25,3.28,3.06,3.15,131968,3.25,3.28,3.06,3.15,131968,0.0,1.0
2016-01-07,3.02,3.19,3.01,3.17,85214,3.02,3.19,3.01,3.17,85214,0.0,1.0
2016-01-08,2.94,3.08,2.91,3.02,216388,2.94,3.08,2.91,3.02,216388,0.0,1.0
2016-01-11,2.91,2.95,2.86,2.94,115799,2.91,2.95,2.86,2.94,115799,0.0,1.0
2016-01-12,2.81,2.98,2.79,2.93,133077,2.81,2.98,2.79,2.93,133077,0.0,1.0
2016-01-13,2.7,2.83,2.64,2.81,190719,2.7,2.83,2.64,2.81,190719,0.0,1.0
2016-01-14,2.8,2.87,2.646,2.7,75941,2.8,2.87,2.646,2.7,75941,0.0,1.0
2016-01-15,2.72,2.79,2.6,2.73,141571,2.72,2.79,2.6,2.73,141571,0.0,1.0
2016-01-19,2.65,2.78,2.63,2.74,49141,2.65,2.78,2.63,2.74,49141,0.0,1.0
2016-01-20,2.74,2.77,2.57,2.62,76909,2.74,2.77,2.57,2.62,76909,0.0,1.0
2016-01-21,2.84,2.85,2.74,2.74,59772,2.84,2.85,2.74,2.74,59772,0.0,1.0
2016-01-22,2.9,3.0273,2.84,2.87,110061,2.9,3.0273,2.84,2.87,110061,0.0,1.0
2016-01-25,2.8,2.95,2.781,2.86,69334,2.8,2.95,2.781,2.86,69334,0.0,1.0
2016-01-26,2.78,2.86,2.75,2.81,51347,2.78,2.86,2.75,2.81,51347,0.0,1.0
2016-01-27,2.69,2.77,2.69,2.76,48951,2.69,2.77,2.69,2.76,48951,0.0,1.0
2016-01-28,2.68,2.76,2.67,2.71,35483,2.68,2.76,2.67,2.71,35483,0.0,1.0
2016-01-29,2.97,2.98,2.7,2.7,126348,2.97,2.98,2.7,2.7,126348,0.0,1.0
2016-02-01,2.93,2.99,2.89,2.97,34087,2.93,2.99,2.89,2.97,34087,0.0,1.0
2016-02-02,2.96,2.98,2.86,2.89,59995,2.96,2.98,2.86,2.89,59995,0.0,1.0
2016-02-03,3.0,3.02,2.9116,2.98,36608,3.0,3.02,2.9116,2.98,36608,0.0,1.0
2016-02-04,3.09,3.22,2.99,3.0,46159,3.09,3.22,2.99,3.0,46159,0.0,1.0
2016-02-05,2.96,3.09,2.81,3.06,119868,2.96,3.09,2.81,3.06,119868,0.0,1.0
2016-02-08,3.0,3.02,2.88,2.91,35350,3.0,3.02,2.88,2.91,35350,0.0,1.0
2016-02-09,2.85,2.9768,2.81,2.96,52986,2.85,2.9768,2.81,2.96,52986,0.0,1.0
2016-02-10,2.88,2.98,2.7203,2.86,52209,2.88,2.98,2.7203,2.86,52209,0.0,1.0
2016-02-11,2.64,2.79,2.6,2.79,34310,2.64,2.79,2.6,2.79,34310,0.0,1.0
2016-02-12,2.65,2.71,2.6,2.65,35176,2.65,2.71,2.6,2.65,35176,0.0,1.0
2016-02-16,2.76,2.8,2.66,2.67,39337,2.76,2.8,2.66,2.67,39337,0.0,1.0
2016-02-17,2.86,2.89,2.74,2.77,46019,2.86,2.89,2.74,2.77,46019,0.0,1.0
2016-02-18,2.8,2.91,2.8,2.85,30275,2.8,2.91,2.8,2.85,30275,0.0,1.0
2016-02-19,2.65,2.89,2.6,2.81,145784,2.65,2.89,2.6,2.81,145784,0.0,1.0
2016-02-22,2.66,2.81,2.6,2.65,59564,2.66,2.81,2.6,2.65,59564,0.0,1.0
2016-02-23,2.48,2.67,2.46,2.65,57548,2.48,2.67,2.46,2.65,57548,0.0,1.0
2016-02-24,2.6,2.66,2.41,2.5,54511,2.6,2.66,2.41,2.5,54511,0.0,1.0
2016-02-25,2.82,2.84,2.6,2.6,41441,2.82,2.84,2.6,2.6,41441,0.0,1.0
2016-02-26,2.79,2.96,2.75,2.81,52800,2.79,2.96,2.75,2.81,52800,0.0,1.0
2016-02-29,2.75,2.85,2.7,2.78,83335,2.75,2.85,2.7,2.78,83335,0.0,1.0
2016-03-01,2.82,2.83,2.75,2.76,85037,2.82,2.83,2.75,2.76,85037,0.0,1.0
2016-03-02,2.85,2.89,2.78,2.8,57861,2.85,2.89,2.78,2.8,57861,0.0,1.0
2016-03-03,2.78,2.84,2.74,2.84,63745,2.78,2.84,2.74,2.84,63745,0.0,1.0
2016-03-04,3.01,3.45,2.78,2.78,124017,3.01,3.45,2.78,2.78,124017,0.0,1.0
2016-03-07,3.13,3.16,3.0,3.0,71707,3.13,3.16,3.0,3.0,71707,0.0,1.0
2016-03-08,2.83,3.06,2.79,3.06,46908,2.83,3.06,2.79,3.06,46908,0.0,1.0
2016-03-09,2.84,3.1999,2.76,2.86,50270,2.84,3.1999,2.76,2.86,50270,0.0,1.0
2016-03-10,2.83,2.91,2.76,2.85,38156,2.83,2.91,2.76,2.85,38156,0.0,1.0
2016-03-11,2.87,2.9,2.72,2.87,25517,2.87,2.9,2.72,2.87,25517,0.0,1.0
2016-03-14,2.79,2.88,2.78,2.85,30363,2.79,2.88,2.78,2.85,30363,0.0,1.0
2016-03-15,2.73,2.78,2.6,2.72,56500,2.73,2.78,2.6,2.72,56500,0.0,1.0
2016-03-16,2.75,2.88,2.71,2.71,24736,2.75,2.88,2.71,2.71,24736,0.0,1.0
2016-03-17,2.77,2.8499,2.68,2.74,46135,2.77,2.8499,2.68,2.74,46135,0.0,1.0
2016-03-18,2.77,2.87,2.6,2.87,153926,2.77,2.87,2.6,2.87,153926,0.0,1.0
2016-03-21,2.77,2.84,2.705,2.73,25675,2.77,2.84,2.705,2.73,25675,0.0,1.0
2016-03-22,2.69,2.785,2.67,2.75,33524,2.69,2.785,2.67,2.75,33524,0.0,1.0
2016-03-23,2.57,2.7,2.55,2.68,87455,2.57,2.7,2.55,2.68,87455,0.0,1.0
2016-03-24,2.61,2.63,2.43,2.55,70472,2.61,2.63,2.43,2.55,70472,0.0,1.0
2016-03-28,2.66,2.72,2.6,2.61,25724,2.66,2.72,2.6,2.61,25724,0.0,1.0
2016-03-29,3.1,3.1355,2.66,2.67,183937,3.1,3.1355,2.66,2.67,183937,0.0,1.0
2016-03-30,3.02,3.16,2.97,3.16,85278,3.02,3.16,2.97,3.16,85278,0.0,1.0
2016-03-31,3.02,3.12,3.0,3.02,49305,3.02,3.12,3.0,3.02,49305,0.0,1.0
2016-04-01,3.05,3.08,3.0,3.0,35363,3.05,3.08,3.0,3.0,35363,0.0,1.0
2016-04-04,3.0,3.08,2.96,3.07,38262,3.0,3.08,2.96,3.07,38262,0.0,1.0
2016-04-05,2.93,3.01,2.905,2.98,62754,2.93,3.01,2.905,2.98,62754,0.0,1.0
2016-04-06,2.85,2.934,2.82,2.92,80324,2.85,2.934,2.82,2.92,80324,0.0,1.0
2016-04-07,2.76,2.914,2.76,2.81,54357,2.76,2.914,2.76,2.81,54357,0.0,1.0
2016-04-08,2.72,2.78,2.72,2.78,53516,2.72,2.78,2.72,2.78,53516,0.0,1.0
2016-04-11,2.87,3.06,2.7,2.74,121496,2.87,3.06,2.7,2.74,121496,0.0,1.0
2016-04-12,2.75,2.88,2.71,2.85,81386,2.75,2.88,2.71,2.85,81386,0.0,1.0
2016-04-13,2.805,2.81,2.71,2.75,100949,2.805,2.81,2.71,2.75,100949,0.0,1.0
2016-04-14,2.85,2.85,2.7,2.8,28635,2.85,2.85,2.7,2.8,28635,0.0,1.0
2016-04-15,2.88,2.88,2.77,2.83,16158,2.88,2.88,2.77,2.83,16158,0.0,1.0
2016-04-18,2.86,2.9,2.78,2.88,29996,2.86,2.9,2.78,2.88,29996,0.0,1.0
2016-04-19,2.96,2.99,2.83,2.86,58515,2.96,2.99,2.83,2.86,58515,0.0,1.0
2016-04-20,3.2,3.2299,2.94,2.94,172593,3.2,3.2299,2.94,2.94,172593,0.0,1.0
2016-04-21,3.16,3.2889,3.1,3.18,124288,3.16,3.2889,3.1,3.18,124288,0.0,1.0
2016-04-22,3.12,3.1699,3.08,3.15,44296,3.12,3.1699,3.08,3.15,44296,0.0,1.0
2016-04-25,3.08,3.11,3.06,3.11,88027,3.08,3.11,3.06,3.11,88027,0.0,1.0
2016-04-26,3.1,3.1,3.01,3.09,55104,3.1,3.1,3.01,3.09,55104,0.0,1.0
2016-04-27,3.14,3.27,3.0201,3.12,91376,3.14,3.27,3.0201,3.12,91376,0.0,1.0
2016-04-28,3.09,3.2,3.09,3.1868,57915,3.09,3.2,3.09,3.1868,57915,0.0,1.0
2016-04-29,2.97,3.08,2.83,3.06,154623,2.97,3.08,2.83,3.06,154623,0.0,1.0
2016-05-02,3.17,3.23,2.98,2.98,166560,3.17,3.23,2.98,2.98,166560,0.0,1.0
2016-05-03,3.04,3.105,2.61,2.75,354788,3.04,3.105,2.61,2.75,354788,0.0,1.0
2016-05-04,2.94,3.055,2.895,3.01,37679,2.94,3.055,2.895,3.01,37679,0.0,1.0
2016-05-05,2.87,3.08,2.77,2.93,98704,2.87,3.08,2.77,2.93,98704,0.0,1.0
2016-05-06,2.82,2.92,2.76,2.88,45784,2.82,2.92,2.76,2.88,45784,0.0,1.0
2016-05-09,2.85,2.89,2.77,2.77,51556,2.85,2.89,2.77,2.77,51556,0.0,1.0
2016-05-10,3.02,3.04,2.83,2.87,49575,3.02,3.04,2.83,2.87,49575,0.0,1.0
2016-05-11,2.81,3.0,2.8,2.9,40979,2.81,3.0,2.8,2.9,40979,0.0,1.0
2016-05-12,2.85,2.89,2.75,2.75,49758,2.85,2.89,2.75,2.75,49758,0.0,1.0
2016-05-13,2.99,2.99,2.73,2.84,125042,2.99,2.99,2.73,2.84,125042,0.0,1.0
2016-05-16,3.14,3.15,2.96,2.99,71001,3.14,3.15,2.96,2.99,71001,0.0,1.0
2016-05-17,3.23,3.27,3.08,3.16,125413,3.23,3.27,3.08,3.16,125413,0.0,1.0
2016-05-18,3.27,3.28,3.2,3.28,79652,3.27,3.28,3.2,3.28,79652,0.0,1.0
2016-05-19,3.24,3.27,3.2,3.22,65687,3.24,3.27,3.2,3.22,65687,0.0,1.0
2016-05-20,3.28,3.35,3.25,3.27,103268,3.28,3.35,3.25,3.27,103268,0.0,1.0
2016-05-23,3.41,3.44,3.21,3.28,59686,3.41,3.44,3.21,3.28,59686,0.0,1.0
2016-05-24,3.53,3.58,3.42,3.42,80760,3.53,3.58,3.42,3.42,80760,0.0,1.0
2016-05-25,3.55,3.78,3.46,3.52,74932,3.55,3.78,3.46,3.52,74932,0.0,1.0
2016-05-26,3.4,3.59,3.28,3.59,71947,3.4,3.59,3.28,3.59,71947,0.0,1.0
2016-05-27,3.54,3.5985,3.37,3.4099,444096,3.54,3.5985,3.37,3.4099,444096,0.0,1.0
2016-05-31,3.65,3.68,3.54,3.58,355571,3.65,3.68,3.54,3.58,355571,0.0,1.0
2016-06-01,3.83,3.8795,3.55,3.66,134701,3.83,3.8795,3.55,3.66,134701,0.0,1.0
2016-06-02,3.74,3.8982,3.62,3.88,130329,3.74,3.8982,3.62,3.88,130329,0.0,1.0
2016-06-03,3.65,3.76,3.44,3.76,291909,3.65,3.76,3.44,3.76,291909,0.0,1.0
2016-06-06,3.65,3.695,3.55,3.69,103528,3.65,3.695,3.55,3.69,103528,0.0,1.0
2016-06-07,3.65,3.72,3.63,3.68,89567,3.65,3.72,3.63,3.68,89567,0.0,1.0
2016-06-08,3.61,3.67,3.59,3.61,104351,3.61,3.67,3.59,3.61,104351,0.0,1.0
2016-06-09,3.49,3.575,3.46,3.55,77548,3.49,3.575,3.46,3.55,77548,0.0,1.0
2016-06-10,3.49,3.52,3.37,3.46,178736,3.49,3.52,3.37,3.46,178736,0.0,1.0
2016-06-13,3.52,3.5599,3.3,3.46,93491,3.52,3.5599,3.3,3.46,93491,0.0,1.0
2016-06-14,3.43,3.55,3.41,3.53,104917,3.43,3.55,3.41,3.53,104917,0.0,1.0
2016-06-15,3.44,3.5,3.26,3.48,75199,3.44,3.5,3.26,3.48,75199,0.0,1.0
2016-06-16,3.38,3.42,3.2901,3.38,88690,3.38,3.42,3.2901,3.38,88690,0.0,1.0
2016-06-17,3.4,3.43,3.29,3.39,184716,3.4,3.43,3.29,3.39,184716,0.0,1.0
2016-06-20,3.44,3.52,3.35,3.46,79945,3.44,3.52,3.35,3.46,79945,0.0,1.0
2016-06-21,3.44,3.49,3.3,3.45,105603,3.44,3.49,3.3,3.45,105603,0.0,1.0
2016-06-22,3.33,3.49,3.3,3.49,129343,3.33,3.49,3.3,3.49,129343,0.0,1.0
2016-06-23,3.47,3.5,3.32,3.4,255297,3.47,3.5,3.32,3.4,255297,0.0,1.0
2016-06-24,3.19,3.41,3.04,3.3,2589704,3.19,3.41,3.04,3.3,2589704,0.0,1.0
2016-06-27,2.93,3.27,2.89,3.11,195584,2.93,3.27,2.89,3.11,195584,0.0,1.0
2016-06-28,2.91,3.11,2.86,2.98,79719,2.91,3.11,2.86,2.98,79719,0.0,1.0
2016-06-29,2.96,2.99,2.89,2.96,94554,2.96,2.99,2.89,2.96,94554,0.0,1.0
2016-06-30,2.86,2.95,2.82,2.95,80393,2.86,2.95,2.82,2.95,80393,0.0,1.0
2016-07-01,2.85,2.89,2.81,2.88,26886,2.85,2.89,2.81,2.88,26886,0.0,1.0
2016-07-05,2.77,2.85,2.71,2.78,136699,2.77,2.85,2.71,2.78,136699,0.0,1.0
2016-07-06,2.76,2.82,2.72,2.77,71133,2.76,2.82,2.72,2.77,71133,0.0,1.0
2016-07-07,2.74,2.8,2.74,2.75,50530,2.74,2.8,2.74,2.75,50530,0.0,1.0
2016-07-08,2.8,2.81,2.7501,2.77,40733,2.8,2.81,2.7501,2.77,40733,0.0,1.0
2016-07-11,2.76,2.86,2.76,2.8,97064,2.76,2.86,2.76,2.8,97064,0.0,1.0
2016-07-12,2.84,2.99,2.74,2.75,113324,2.84,2.99,2.74,2.75,113324,0.0,1.0
2016-07-13,2.86,3.01,2.81,2.83,85890,2.86,3.01,2.81,2.83,85890,0.0,1.0
2016-07-14,3.02,3.06,2.86,2.91,45119,3.02,3.06,2.86,2.91,45119,0.0,1.0
2016-07-15,3.02,3.06,2.98,3.03,81221,3.02,3.06,2.98,3.03,81221,0.0,1.0
2016-07-18,3.03,3.07,3.0,3.0,40132,3.03,3.07,3.0,3.0,40132,0.0,1.0
2016-07-19,3.1,3.15,3.0,3.0,80158,3.1,3.15,3.0,3.0,80158,0.0,1.0
2016-07-20,3.19,3.2,3.1,3.13,85793,3.19,3.2,3.1,3.13,85793,0.0,1.0
2016-07-21,3.18,3.2,3.11,3.15,34699,3.18,3.2,3.11,3.15,34699,0.0,1.0
2016-07-22,3.18,3.22,3.07,3.15,49944,3.18,3.22,3.07,3.15,49944,0.0,1.0
2016-07-25,3.1,3.18,3.07,3.1387,73131,3.1,3.18,3.07,3.1387,73131,0.0,1.0
2016-07-26,3.08,3.22,3.02,3.11,57500,3.08,3.22,3.02,3.11,57500,0.0,1.0
2016-07-27,2.99,3.12,2.975,3.09,92847,2.99,3.12,2.975,3.09,92847,0.0,1.0
2016-07-28,2.91,3.04,2.88,3.04,294528,2.91,3.04,2.88,3.04,294528,0.0,1.0
2016-07-29,2.85,2.94,2.82,2.87,204164,2.85,2.94,2.82,2.87,204164,0.0,1.0
2016-08-01,2.85,2.95,2.79,2.88,62167,2.85,2.95,2.79,2.88,62167,0.0,1.0
2016-08-02,2.83,2.9,2.82,2.9,35868,2.83,2.9,2.82,2.9,35868,0.0,1.0
2016-08-03,2.8,2.87,2.8,2.86,46930,2.8,2.87,2.8,2.86,46930,0.0,1.0
2016-08-04,2.8,2.9,2.8,2.82,19408,2.8,2.9,2.8,2.82,19408,0.0,1.0
2016-08-05,2.75,2.825,2.75,2.82,96606,2.75,2.825,2.75,2.82,96606,0.0,1.0
2016-08-08,2.74,2.81,2.71,2.77,98269,2.74,2.81,2.71,2.77,98269,0.0,1.0
2016-08-09,2.72,2.78,2.71,2.77,16808,2.72,2.78,2.71,2.77,16808,0.0,1.0
2016-08-10,2.71,2.73,2.63,2.7,98856,2.71,2.73,2.63,2.7,98856,0.0,1.0
2016-08-11,2.69,2.72,2.62,2.71,19635,2.69,2.72,2.62,2.71,19635,0.0,1.0
2016-08-12,2.65,2.72,2.64,2.7,58362,2.65,2.72,2.64,2.7,58362,0.0,1.0
2016-08-15,2.61,2.7,2.6,2.7,57634,2.61,2.7,2.6,2.7,57634,0.0,1.0
2016-08-16,2.56,2.61,2.55,2.57,101492,2.56,2.61,2.55,2.57,101492,0.0,1.0
2016-08-17,2.53,2.57,2.51,2.53,55442,2.53,2.57,2.51,2.53,55442,0.0,1.0
2016-08-18,2.56,2.61,2.5,2.5,129988,2.56,2.61,2.5,2.5,129988,0.0,1.0
2016-08-19,2.62,2.6399,2.52,2.55,82349,2.62,2.6399,2.52,2.55,82349,0.0,1.0
2016-08-22,2.65,2.75,2.6,2.64,49572,2.65,2.75,2.6,2.64,49572,0.0,1.0
2016-08-23,2.65,2.68,2.6,2.6,721335,2.65,2.68,2.6,2.6,721335,0.0,1.0
2016-08-24,2.67,2.7399,2.62,2.62,64681,2.67,2.7399,2.62,2.62,64681,0.0,1.0
2016-08-25,2.7,2.75,2.7,2.75,44007,2.7,2.75,2.7,2.75,44007,0.0,1.0
2016-08-26,2.6,2.72,2.58,2.69,90030,2.6,2.72,2.58,2.69,90030,0.0,1.0
2016-08-29,2.62,2.69,2.57,2.601,39705,2.62,2.69,2.57,2.601,39705,0.0,1.0
2016-08-30,2.7,2.72,2.63,2.63,66566,2.7,2.72,2.63,2.63,66566,0.0,1.0
2016-08-31,2.71,2.75,2.6701,2.7,121962,2.71,2.75,2.6701,2.7,121962,0.0,1.0
2016-09-01,2.7,2.75,2.69,2.7201,46797,2.7,2.75,2.69,2.7201,46797,0.0,1.0
2016-09-02,2.79,2.81,2.676,2.7,23075,2.79,2.81,2.676,2.7,23075,0.0,1.0
2016-09-06,2.67,2.8,2.645,2.8,79968,2.67,2.8,2.645,2.8,79968,0.0,1.0
2016-09-07,2.64,2.7,2.6,2.69,145574,2.64,2.7,2.6,2.69,145574,0.0,1.0
2016-09-08,2.62,2.67,2.58,2.64,408733,2.62,2.67,2.58,2.64,408733,0.0,1.0
2016-09-09,2.65,2.68,2.56,2.62,42234,2.65,2.68,2.56,2.62,42234,0.0,1.0
2016-09-12,2.64,2.65,2.6001,2.63,29973,2.64,2.65,2.6001,2.63,29973,0.0,1.0
2016-09-13,2.61,2.67,2.61,2.62,21376,2.61,2.67,2.61,2.62,21376,0.0,1.0
2016-09-14,2.6,2.64,2.59,2.61,25418,2.6,2.64,2.59,2.61,25418,0.0,1.0
2016-09-15,2.58,2.6,2.56,2.59,60714,2.58,2.6,2.56,2.59,60714,0.0,1.0
2016-09-16,2.61,2.61,2.53,2.55,81077,2.61,2.61,2.53,2.55,81077,0.0,1.0
2016-09-19,2.66,2.68,2.58,2.63,171681,2.66,2.68,2.58,2.63,171681,0.0,1.0
2016-09-20,2.72,2.75,2.67,2.72,28686,2.72,2.75,2.67,2.72,28686,0.0,1.0
2016-09-21,2.81,2.82,2.71,2.75,22212,2.81,2.82,2.71,2.75,22212,0.0,1.0
2016-09-22,2.85,2.9686,2.82,2.84,58974,2.85,2.9686,2.82,2.84,58974,0.0,1.0
2016-09-23,2.88,2.915,2.76,2.85,30895,2.88,2.915,2.76,2.85,30895,0.0,1.0
2016-09-26,2.85,2.88,2.8,2.85,45324,2.85,2.88,2.8,2.85,45324,0.0,1.0
2016-09-27,2.83,2.88,2.785,2.82,698815,2.83,2.88,2.785,2.82,698815,0.0,1.0
2016-09-28,2.8,2.8418,2.78,2.81,43049,2.8,2.8418,2.78,2.81,43049,0.0,1.0
2016-09-29,2.74,2.85,2.73,2.85,46034,2.74,2.85,2.73,2.85,46034,0.0,1.0
2016-09-30,2.72,2.74,2.68,2.72,31206,2.72,2.74,2.68,2.72,31206,0.0,1.0
2016-10-03,2.69,2.73,2.69,2.69,13865,2.69,2.73,2.69,2.69,13865,0.0,1.0
2016-10-04,2.62,2.75,2.61,2.75,19144,2.62,2.75,2.61,2.75,19144,0.0,1.0
2016-10-05,2.74,2.76,2.69,2.7,42814,2.74,2.76,2.69,2.7,42814,0.0,1.0
2016-10-06,2.64,2.71,2.6165,2.71,20564,2.64,2.71,2.6165,2.71,20564,0.0,1.0
2016-10-07,2.44,2.63,2.42,2.63,638836,2.44,2.63,2.42,2.63,638836,0.0,1.0
2016-10-10,2.6,2.64,2.5,2.5,43684,2.6,2.64,2.5,2.5,43684,0.0,1.0
2016-10-11,2.58,2.64,2.53,2.56,55162,2.58,2.64,2.53,2.56,55162,0.0,1.0
2016-10-12,2.59,2.6599,2.55,2.56,8654,2.59,2.6599,2.55,2.56,8654,0.0,1.0
2016-10-13,2.59,2.63,2.53,2.55,23949,2.59,2.63,2.53,2.55,23949,0.0,1.0
2016-10-14,2.7,2.7,2.59,2.61,24119,2.7,2.7,2.59,2.61,24119,0.0,1.0
2016-10-17,2.6,2.7,2.55,2.65,50654,2.6,2.7,2.55,2.65,50654,0.0,1.0
2016-10-18,2.6,2.65,2.55,2.6,27256,2.6,2.65,2.55,2.6,27256,0.0,1.0
2016-10-19,2.6,2.6,2.55,2.55,27502,2.6,2.6,2.55,2.55,27502,0.0,1.0
2016-10-20,2.55,2.7,2.55,2.55,51476,2.55,2.7,2.55,2.55,51476,0.0,1.0
2016-10-21,2.65,2.65,2.55,2.55,33840,2.65,2.65,2.55,2.55,33840,0.0,1.0
2016-10-24,2.5,2.65,2.5,2.65,67899,2.5,2.65,2.5,2.65,67899,0.0,1.0
2016-10-25,2.4,2.55,2.35,2.4,506992,2.4,2.55,2.35,2.4,506992,0.0,1.0
2016-10-26,2.35,2.4,2.3,2.35,48141,2.35,2.4,2.3,2.35,48141,0.0,1.0
2016-10-27,2.3,2.4,2.25,2.35,190908,2.3,2.4,2.25,2.35,190908,0.0,1.0
2016-10-28,2.35,2.45,2.2584,2.3,88520,2.35,2.45,2.2584,2.3,88520,0.0,1.0
2016-10-31,2.4,2.45,2.35,2.4,28996,2.4,2.45,2.35,2.4,28996,0.0,1.0
2016-11-01,2.35,2.45,2.25,2.4,55765,2.35,2.45,2.25,2.4,55765,0.0,1.0
2016-11-02,2.3,2.35,2.25,2.35,23016,2.3,2.35,2.25,2.35,23016,0.0,1.0
2016-11-03,2.3,2.55,2.25,2.35,55490,2.3,2.55,2.25,2.35,55490,0.0,1.0
2016-11-04,2.4,2.525,2.25,2.25,48096,2.4,2.525,2.25,2.25,48096,0.0,1.0
2016-11-07,2.4,2.5,2.4,2.4,45703,2.4,2.5,2.4,2.4,45703,0.0,1.0
2016-11-08,2.45,2.5,2.4,2.4,41104,2.45,2.5,2.4,2.4,41104,0.0,1.0
2016-11-09,2.5,2.55,2.4,2.4,50065,2.5,2.55,2.4,2.4,50065,0.0,1.0
2016-11-10,2.6,2.65,2.45,2.5,51170,2.6,2.65,2.45,2.5,51170,0.0,1.0
2016-11-11,2.6,2.65,2.55,2.55,22628,2.6,2.65,2.55,2.55,22628,0.0,1.0
2016-11-14,2.6,2.7,2.6,2.6,34053,2.6,2.7,2.6,2.6,34053,0.0,1.0
2016-11-15,2.6,2.65,2.5,2.65,174211,2.6,2.65,2.5,2.65,174211,0.0,1.0
2016-11-16,2.6,2.6,2.5,2.6,134382,2.6,2.6,2.5,2.6,134382,0.0,1.0
2016-11-17,2.55,2.75,2.545,2.6,84356,2.55,2.75,2.545,2.6,84356,0.0,1.0
2016-11-18,2.6,2.6,2.55,2.6,16508,2.6,2.6,2.55,2.6,16508,0.0,1.0
2016-11-21,2.55,2.6,2.55,2.55,91342,2.55,2.6,2.55,2.55,91342,0.0,1.0
2016-11-22,2.5,2.6,2.5,2.6,67969,2.5,2.6,2.5,2.6,67969,0.0,1.0
2016-11-23,2.6,2.65,2.55,2.55,68020,2.6,2.65,2.55,2.55,68020,0.0,1.0
2016-11-25,2.65,2.65,2.6,2.6,45004,2.65,2.65,2.6,2.6,45004,0.0,1.0
2016-11-28,2.45,2.625,2.45,2.625,38912,2.45,2.625,2.45,2.625,38912,0.0,1.0
2016-11-29,2.45,2.55,2.45,2.45,111703,2.45,2.55,2.45,2.45,111703,0.0,1.0
2016-11-30,2.45,2.5,2.4,2.45,26841,2.45,2.5,2.4,2.45,26841,0.0,1.0
2016-12-01,2.4,2.5,2.4,2.45,28064,2.4,2.5,2.4,2.45,28064,0.0,1.0
2016-12-02,2.4,2.45,2.35,2.4,13942,2.4,2.45,2.35,2.4,13942,0.0,1.0
2016-12-05,2.4,2.5,2.4,2.5,58818,2.4,2.5,2.4,2.5,58818,0.0,1.0
2016-12-06,2.5,2.595,2.35,2.4,729575,2.5,2.595,2.35,2.4,729575,0.0,1.0
2016-12-07,2.45,2.6,2.45,2.6,21379,2.45,2.6,2.45,2.6,21379,0.0,1.0
2016-12-08,2.45,2.5,2.4,2.4,73252,2.45,2.5,2.4,2.4,73252,0.0,1.0
2016-12-09,2.55,2.6,2.45,2.5,99018,2.55,2.6,2.45,2.5,99018,0.0,1.0
2016-12-12,2.5,2.6,2.4,2.6,66068,2.5,2.6,2.4,2.6,66068,0.0,1.0
2016-12-13,2.45,2.5,2.35,2.5,135200,2.45,2.5,2.35,2.5,135200,0.0,1.0
2016-12-14,2.4,2.45,2.4,2.4,47231,2.4,2.45,2.4,2.4,47231,0.0,1.0
2016-12-15,2.5,2.55,2.4,2.45,28879,2.5,2.55,2.4,2.45,28879,0.0,1.0
2016-12-16,2.6,2.6,2.45,2.55,47557,2.6,2.6,2.45,2.55,47557,0.0,1.0
2016-12-19,2.5,2.6,2.5,2.6,50980,2.5,2.6,2.5,2.6,50980,0.0,1.0
2016-12-20,2.55,2.6,2.45,2.45,26506,2.55,2.6,2.45,2.45,26506,0.0,1.0
2016-12-21,2.65,2.65,2.55,2.55,32571,2.65,2.65,2.55,2.55,32571,0.0,1.0
2016-12-22,2.7,2.7,2.6,2.6,45313,2.7,2.7,2.6,2.6,45313,0.0,1.0
2016-12-23,2.7,2.75,2.65,2.75,11995,2.7,2.75,2.65,2.75,11995,0.0,1.0
2016-12-27,2.75,2.75,2.7,2.7,47893,2.75,2.75,2.7,2.7,47893,0.0,1.0
2016-12-28,2.85,2.85,2.7,2.75,54751,2.85,2.85,2.7,2.75,54751,0.0,1.0
2016-12-29,2.9,2.9,2.75,2.8,69012,2.9,2.9,2.75,2.8,69012,0.0,1.0
2016-12-30,3.05,3.05,2.85,2.85,95713,3.05,3.05,2.85,2.85,95713,0.0,1.0
2017-01-03,2.9,3.1,2.85,3.1,72343,2.9,3.1,2.85,3.1,72343,0.0,1.0
2017-01-04,2.85,2.9,2.75,2.85,32678,2.85,2.9,2.75,2.85,32678,0.0,1.0
2017-01-05,2.85,2.9,2.8,2.8,35994,2.85,2.9,2.8,2.8,35994,0.0,1.0
2017-01-06,2.85,2.9,2.8,2.85,36640,2.85,2.9,2.8,2.85,36640,0.0,1.0
2017-01-09,2.8,2.9,2.8,2.85,18086,2.8,2.9,2.8,2.85,18086,0.0,1.0
2017-01-10,2.85,2.9,2.8,2.8,71700,2.85,2.9,2.8,2.8,71700,0.0,1.0
2017-01-11,2.8,2.85,2.8,2.8,31038,2.8,2.85,2.8,2.8,31038,0.0,1.0
2017-01-12,2.9,2.9,2.8,2.8,50507,2.9,2.9,2.8,2.8,50507,0.0,1.0
2017-01-13,2.85,2.9,2.8,2.85,143259,2.85,2.9,2.8,2.85,143259,0.0,1.0
2017-01-17,2.95,3.05,2.8,2.85,114755,2.95,3.05,2.8,2.85,114755,0.0,1.0
2017-01-18,3.05,3.05,2.85,2.9,19261,3.05,3.05,2.85,2.9,19261,0.0,1.0
2017-01-19,2.95,3.1,2.9,3.1,60895,2.95,3.1,2.9,3.1,60895,0.0,1.0
2017-01-20,2.95,3.0,2.9,3.0,28887,2.95,3.0,2.9,3.0,28887,0.0,1.0
2017-01-23,2.9,2.95,2.65,2.9,99759,2.9,2.95,2.65,2.9,99759,0.0,1.0
2017-01-24,2.95,2.95,2.775,2.9,22997,2.95,2.95,2.775,2.9,22997,0.0,1.0
2017-01-25,3.1,3.1,2.85,3.0,134644,3.1,3.1,2.85,3.0,134644,0.0,1.0
2017-01-26,2.95,3.1,2.9,3.05,32348,2.95,3.1,2.9,3.05,32348,0.0,1.0
2017-01-27,3.0,3.05,2.95,2.95,5180,3.0,3.05,2.95,2.95,5180,0.0,1.0
2017-01-30,2.9,3.05,2.9,2.95,28132,2.9,3.05,2.9,2.95,28132,0.0,1.0
2017-01-31,3.0,3.0,2.85,2.85,15715,3.0,3.0,2.85,2.85,15715,0.0,1.0
2017-02-01,3.2,3.2,2.9,3.0,34344,3.2,3.2,2.9,3.0,34344,0.0,1.0
2017-02-02,3.1,3.15,2.98,3.15,62862,3.1,3.15,2.98,3.15,62862,0.0,1.0
2017-02-03,3.1,3.15,3.05,3.1,27282,3.1,3.15,3.05,3.1,27282,0.0,1.0
2017-02-06,3.25,3.25,3.0,3.05,52496,3.25,3.25,3.0,3.05,52496,0.0,1.0
2017-02-07,3.2,3.3,3.15,3.25,30270,3.2,3.3,3.15,3.25,30270,0.0,1.0
2017-02-08,3.15,3.25,3.0,3.2,24018,3.15,3.25,3.0,3.2,24018,0.0,1.0
2017-02-09,3.1,3.18,3.1,3.15,33803,3.1,3.18,3.1,3.15,33803,0.0,1.0
2017-02-10,3.05,3.15,2.9,3.1,58871,3.05,3.15,2.9,3.1,58871,0.0,1.0
2017-02-13,3.05,3.1,2.95,3.05,37949,3.05,3.1,2.95,3.05,37949,0.0,1.0
2017-02-14,3.15,3.2,2.9,3.0,52898,3.15,3.2,2.9,3.0,52898,0.0,1.0
2017-02-15,3.1,3.15,3.05,3.15,17447,3.1,3.15,3.05,3.15,17447,0.0,1.0
2017-02-16,3.05,3.13,3.0,3.1,34442,3.05,3.13,3.0,3.1,34442,0.0,1.0
2017-02-17,3.1,3.1,2.95,3.05,86849,3.1,3.1,2.95,3.05,86849,0.0,1.0
2017-02-21,3.05,3.15,3.0,3.1,14048,3.05,3.15,3.0,3.1,14048,0.0,1.0
2017-02-22,3.0,3.1,2.95,3.0,40710,3.0,3.1,2.95,3.0,40710,0.0,1.0
2017-02-23,2.95,3.1,2.95,3.0,19500,2.95,3.1,2.95,3.0,19500,0.0,1.0
2017-02-24,2.9,3.0,2.85,2.95,39248,2.9,3.0,2.85,2.95,39248,0.0,1.0
2017-02-27,2.9,3.0,2.75,3.0,105704,2.9,3.0,2.75,3.0,105704,0.0,1.0
2017-02-28,2.8,2.95,2.8,2.9,79248,2.8,2.95,2.8,2.9,79248,0.0,1.0
2017-03-01,2.8,2.85,2.73,2.75,109331,2.8,2.85,2.73,2.75,109331,0.0,1.0
2017-03-02,2.75,2.85,2.65,2.8,62005,2.75,2.85,2.65,2.8,62005,0.0,1.0
2017-03-03,2.7,2.75,2.6,2.7,123926,2.7,2.75,2.6,2.7,123926,0.0,1.0
2017-03-06,2.8,2.8,2.7,2.75,32264,2.8,2.8,2.7,2.75,32264,0.0,1.0
2017-03-07,2.75,2.85,2.7,2.8,52245,2.75,2.85,2.7,2.8,52245,0.0,1.0
2017-03-08,2.55,2.8,2.55,2.75,116373,2.55,2.8,2.55,2.75,116373,0.0,1.0
2017-03-09,2.55,2.75,2.55,2.6,148284,2.55,2.75,2.55,2.6,148284,0.0,1.0
2017-03-10,2.65,2.7,2.55,2.6,76346,2.65,2.7,2.55,2.6,76346,0.0,1.0
2017-03-13,2.8,2.85,2.6,2.6,41358,2.8,2.85,2.6,2.6,41358,0.0,1.0
2017-03-14,2.8,2.85,2.75,2.8,53279,2.8,2.85,2.75,2.8,53279,0.0,1.0
2017-03-15,2.8,2.9,2.78,2.8,23464,2.8,2.9,2.78,2.8,23464,0.0,1.0
2017-03-16,2.8,2.85,2.7,2.85,33388,2.8,2.85,2.7,2.85,33388,0.0,1.0
2017-03-17,2.65,2.8,2.55,2.75,114793,2.65,2.8,2.55,2.75,114793,0.0,1.0
2017-03-20,2.65,2.75,2.65,2.7,22768,2.65,2.75,2.65,2.7,22768,0.0,1.0
2017-03-21,2.7,2.7,2.6,2.65,35938,2.7,2.7,2.6,2.65,35938,0.0,1.0
2017-03-22,2.6,2.65,2.55,2.65,25378,2.6,2.65,2.55,2.65,25378,0.0,1.0
2017-03-23,2.6,2.7,2.6,2.6,15010,2.6,2.7,2.6,2.6,15010,0.0,1.0
2017-03-24,2.6,2.6,2.5,2.6,157845,2.6,2.6,2.5,2.6,157845,0.0,1.0
2017-03-27,2.75,2.8,2.58,2.6,73110,2.75,2.8,2.58,2.6,73110,0.0,1.0
2017-03-28,2.75,2.75,2.7,2.7,43870,2.75,2.75,2.7,2.7,43870,0.0,1.0
2017-03-29,2.75,2.8,2.7,2.7,12014,2.75,2.8,2.7,2.7,12014,0.0,1.0
2017-03-30,2.65,2.75,2.6,2.75,11509,2.65,2.75,2.6,2.75,11509,0.0,1.0
2017-03-31,2.6,2.65,2.55,2.65,52638,2.6,2.65,2.55,2.65,52638,0.0,1.0
2017-04-03,2.6,2.65,2.55,2.55,58818,2.6,2.65,2.55,2.55,58818,0.0,1.0
2017-04-04,2.55,2.6,2.4,2.6,199653,2.55,2.6,2.4,2.6,199653,0.0,1.0
2017-04-05,2.35,2.65,2.25,2.6,616519,2.35,2.65,2.25,2.6,616519,0.0,1.0
2017-04-06,2.4,2.45,2.3,2.3,319753,2.4,2.45,2.3,2.3,319753,0.0,1.0
2017-04-07,2.35,2.45,2.35,2.4,380327,2.35,2.45,2.35,2.4,380327,0.0,1.0
2017-04-10,2.4,2.45,2.35,2.4,261913,2.4,2.45,2.35,2.4,261913,0.0,1.0
2017-04-11,2.5,2.55,2.4,2.4,224654,2.5,2.55,2.4,2.4,224654,0.0,1.0
2017-04-12,2.45,2.55,2.35,2.55,206330,2.45,2.55,2.35,2.55,206330,0.0,1.0
2017-04-13,2.4,2.45,2.35,2.4,78144,2.4,2.45,2.35,2.4,78144,0.0,1.0
2017-04-17,2.4,2.5,2.3,2.45,132187,2.4,2.5,2.3,2.45,132187,0.0,1.0
2017-04-18,2.35,2.4,2.35,2.4,25296,2.35,2.4,2.35,2.4,25296,0.0,1.0
2017-04-19,2.35,2.4,2.3,2.35,79879,2.35,2.4,2.3,2.35,79879,0.0,1.0
2017-04-20,2.45,2.5,2.35,2.35,38604,2.45,2.5,2.35,2.35,38604,0.0,1.0
2017-04-21,2.45,2.5,2.45,2.45,52293,2.45,2.5,2.45,2.45,52293,0.0,1.0
2017-04-24,2.5,2.55,2.45,2.45,99013,2.5,2.55,2.45,2.45,99013,0.0,1.0
2017-04-25,2.4,2.5,2.35,2.5,132997,2.4,2.5,2.35,2.5,132997,0.0,1.0
2017-04-26,2.4,2.4,2.35,2.35,41464,2.4,2.4,2.35,2.35,41464,0.0,1.0
2017-04-27,2.4,2.4,2.35,2.4,59148,2.4,2.4,2.35,2.4,59148,0.0,1.0
2017-04-28,2.4,2.45,2.35,2.45,118789,2.4,2.45,2.35,2.45,118789,0.0,1.0
2017-05-01,2.4,2.45,2.35,2.4,170478,2.4,2.45,2.35,2.4,170478,0.0,1.0
2017-05-02,2.4,2.42,2.35,2.4,106034,2.4,2.42,2.35,2.4,106034,0.0,1.0
2017-05-03,2.3,2.45,2.3,2.45,68898,2.3,2.45,2.3,2.45,68898,0.0,1.0
2017-05-04,2.35,2.4,2.3,2.3,94589,2.35,2.4,2.3,2.3,94589,0.0,1.0
2017-05-05,2.4,2.45,2.35,2.35,23417,2.4,2.45,2.35,2.35,23417,0.0,1.0
2017-05-08,2.4,2.45,2.4,2.4,25186,2.4,2.45,2.4,2.4,25186,0.0,1.0
2017-05-09,2.45,2.45,2.35,2.4,31210,2.45,2.45,2.35,2.4,31210,0.0,1.0
2017-05-10,2.65,2.65,2.4,2.4,81360,2.65,2.65,2.4,2.4,81360,0.0,1.0
2017-05-11,2.55,2.7,2.5,2.65,32684,2.55,2.7,2.5,2.65,32684,0.0,1.0
2017-05-12,2.5,2.6,2.5,2.55,55219,2.5,2.6,2.5,2.55,55219,0.0,1.0
2017-05-15,2.5,2.55,2.45,2.55,17262,2.5,2.55,2.45,2.55,17262,0.0,1.0
2017-05-16,2.4,2.45,2.4,2.45,48623,2.4,2.45,2.4,2.45,48623,0.0,1.0
2017-05-17,2.4,2.45,2.4,2.45,10682,2.4,2.45,2.4,2.45,10682,0.0,1.0
2017-05-18,2.35,2.4,2.35,2.4,14584,2.35,2.4,2.35,2.4,14584,0.0,1.0
2017-05-19,2.4,2.45,2.3,2.35,25955,2.4,2.45,2.3,2.35,25955,0.0,1.0
2017-05-22,2.4,2.4,2.35,2.35,21347,2.4,2.4,2.35,2.35,21347,0.0,1.0
2017-05-23,2.4,2.4,2.35,2.35,17076,2.4,2.4,2.35,2.35,17076,0.0,1.0
2017-05-24,2.35,2.4,2.35,2.35,32125,2.35,2.4,2.35,2.35,32125,0.0,1.0
2017-05-25,2.3,2.4,2.3,2.4,24257,2.3,2.4,2.3,2.4,24257,0.0,1.0
2017-05-26,2.35,2.35,2.3,2.3,40848,2.35,2.35,2.3,2.3,40848,0.0,1.0
2017-05-30,2.35,2.4,2.3,2.3,25915,2.35,2.4,2.3,2.3,25915,0.0,1.0
2017-05-31,2.3,2.4,2.3,2.4,34631,2.3,2.4,2.3,2.4,34631,0.0,1.0
2017-06-01,2.45,2.55,2.3,2.3,69476,2.45,2.55,2.3,2.3,69476,0.0,1.0
2017-06-02,2.45,2.5,2.42,2.5,44289,2.45,2.5,2.42,2.5,44289,0.0,1.0
2017-06-05,2.55,2.55,2.45,2.5,103905,2.55,2.55,2.45,2.5,103905,0.0,1.0
2017-06-06,2.65,2.65,2.55,2.55,111197,2.65,2.65,2.55,2.55,111197,0.0,1.0
2017-06-07,2.5,2.65,2.4,2.6,165769,2.5,2.65,2.4,2.6,165769,0.0,1.0
2017-06-08,2.65,2.65,2.5,2.5,106587,2.65,2.65,2.5,2.5,106587,0.0,1.0
2017-06-09,2.6,2.65,2.56,2.6,24521,2.6,2.65,2.56,2.6,24521,0.0,1.0
2017-06-12,2.6,2.8,2.6,2.65,85402,2.6,2.8,2.6,2.65,85402,0.0,1.0
2017-06-13,2.6,2.7,2.6,2.6,54145,2.6,2.7,2.6,2.6,54145,0.0,1.0
2017-06-14,2.5,2.65,2.5,2.63,28955,2.5,2.65,2.5,2.63,28955,0.0,1.0
2017-06-15,2.55,2.55,2.5,2.55,37893,2.55,2.55,2.5,2.55,37893,0.0,1.0
2017-06-16,2.5,2.6,2.45,2.5,94051,2.5,2.6,2.45,2.5,94051,0.0,1.0
2017-06-19,2.65,2.75,2.5,2.55,67264,2.65,2.75,2.5,2.55,67264,0.0,1.0
2017-06-20,2.65,2.7,2.6,2.65,36844,2.65,2.7,2.6,2.65,36844,0.0,1.0
2017-06-21,2.75,2.75,2.5,2.7,23106,2.75,2.75,2.5,2.7,23106,0.0,1.0
2017-06-22,2.7,2.75,2.6,2.75,23688,2.7,2.75,2.6,2.75,23688,0.0,1.0
2017-06-23,2.7,2.7,2.65,2.65,23360,2.7,2.7,2.65,2.65,23360,0.0,1.0
2017-06-26,2.6,2.7,2.6,2.7,47027,2.6,2.7,2.6,2.7,47027,0.0,1.0
2017-06-27,2.55,2.65,2.5,2.6,121066,2.55,2.65,2.5,2.6,121066,0.0,1.0
2017-06-28,2.6,2.65,2.55,2.58,25171,2.6,2.65,2.55,2.58,25171,0.0,1.0
2017-06-29,2.5,2.6,2.5,2.6,73517,2.5,2.6,2.5,2.6,73517,0.0,1.0
2017-06-30,2.55,2.55,2.5,2.55,91998,2.55,2.55,2.5,2.55,91998,0.0,1.0
2017-07-03,2.6,2.65,2.5,2.6,17202,2.6,2.65,2.5,2.6,17202,0.0,1.0
2017-07-05,2.5,2.65,2.5,2.65,26668,2.5,2.65,2.5,2.65,26668,0.0,1.0
2017-07-06,2.5,2.55,2.46,2.5,147874,2.5,2.55,2.46,2.5,147874,0.0,1.0
2017-07-07,2.5,2.53,2.45,2.53,75301,2.5,2.53,2.45,2.53,75301,0.0,1.0
2017-07-10,2.5,2.5,2.45,2.48,21406,2.5,2.5,2.45,2.48,21406,0.0,1.0
2017-07-11,2.5,2.55,2.45,2.45,69404,2.5,2.55,2.45,2.45,69404,0.0,1.0
2017-07-12,2.5,2.55,2.45,2.55,15808,2.5,2.55,2.45,2.55,15808,0.0,1.0
2017-07-13,2.45,2.5,2.45,2.5,44425,2.45,2.5,2.45,2.5,44425,0.0,1.0
2017-07-14,2.45,2.5,2.35,2.45,58710,2.45,2.5,2.35,2.45,58710,0.0,1.0
2017-07-17,2.35,2.5,2.35,2.41,44787,2.35,2.5,2.35,2.41,44787,0.0,1.0
2017-07-18,2.45,2.45,2.35,2.35,113084,2.45,2.45,2.35,2.35,113084,0.0,1.0
2017-07-19,2.45,2.5,2.4,2.45,18740,2.45,2.5,2.4,2.45,18740,0.0,1.0
2017-07-20,2.5,2.5,2.4,2.5,33743,2.5,2.5,2.4,2.5,33743,0.0,1.0
2017-07-21,2.55,2.55,2.45,2.45,52650,2.55,2.55,2.45,2.45,52650,0.0,1.0
2017-07-24,2.5,2.55,2.5,2.5,12458,2.5,2.55,2.5,2.5,12458,0.0,1.0
2017-07-25,2.55,2.55,2.4,2.5,55620,2.55,2.55,2.4,2.5,55620,0.0,1.0
2017-07-26,2.65,2.7,2.45,2.55,68812,2.65,2.7,2.45,2.55,68812,0.0,1.0
2017-07-27,2.75,2.75,2.55,2.7,90321,2.75,2.75,2.55,2.7,90321,0.0,1.0
2017-07-28,2.75,2.8,2.55,2.65,104921,2.75,2.8,2.55,2.65,104921,0.0,1.0
2017-07-31,2.8,2.85,2.75,2.75,49438,2.8,2.85,2.75,2.75,49438,0.0,1.0
2017-08-01,2.95,3.0,2.8,2.8,77018,2.95,3.0,2.8,2.8,77018,0.0,1.0
2017-08-02,2.95,3.05,2.8,2.9,68487,2.95,3.05,2.8,2.9,68487,0.0,1.0
2017-08-03,3.05,3.05,2.9,2.95,78755,3.05,3.05,2.9,2.95,78755,0.0,1.0
2017-08-04,3.05,3.05,2.85,3.05,50538,3.05,3.05,2.85,3.05,50538,0.0,1.0
2017-08-07,3.1,3.1,3.0,3.05,121612,3.1,3.1,3.0,3.05,121612,0.0,1.0
2017-08-08,3.1,3.1,3.01,3.1,70849,3.1,3.1,3.01,3.1,70849,0.0,1.0
2017-08-09,3.05,3.1,3.0,3.1,122235,3.05,3.1,3.0,3.1,122235,0.0,1.0
2017-08-10,3.15,3.15,3.0,3.0,74056,3.15,3.15,3.0,3.0,74056,0.0,1.0
2017-08-11,3.05,3.15,3.05,3.15,45724,3.05,3.15,3.05,3.15,45724,0.0,1.0
2017-08-14,3.0,3.1,2.85,3.1,54660,3.0,3.1,2.85,3.1,54660,0.0,1.0
2017-08-15,2.9,3.0,2.85,2.95,35549,2.9,3.0,2.85,2.95,35549,0.0,1.0
2017-08-16,2.95,3.0,2.8,2.95,40383,2.95,3.0,2.8,2.95,40383,0.0,1.0
2017-08-17,3.0,3.0,2.9,2.95,25852,3.0,3.0,2.9,2.95,25852,0.0,1.0
2017-08-18,3.0,3.0,2.9,2.95,16222,3.0,3.0,2.9,2.95,16222,0.0,1.0
2017-08-21,2.8,2.95,2.8,2.95,22644,2.8,2.95,2.8,2.95,22644,0.0,1.0
2017-08-22,2.78,2.9,2.75,2.9,35589,2.78,2.9,2.75,2.9,35589,0.0,1.0
2017-08-23,2.7,2.95,2.65,2.8,51604,2.7,2.95,2.65,2.8,51604,0.0,1.0
2017-08-24,2.83,2.85,2.65,2.7,73899,2.83,2.85,2.65,2.7,73899,0.0,1.0
2017-08-25,2.95,3.0,2.83,2.83,125390,2.95,3.0,2.83,2.83,125390,0.0,1.0
2017-08-28,2.95,3.1,2.9,2.95,164495,2.95,3.1,2.9,2.95,164495,0.0,1.0
2017-08-29,2.95,3.0,2.9,2.9,60614,2.95,3.0,2.9,2.9,60614,0.0,1.0
2017-08-30,3.0,3.1,2.95,3.0,80398,3.0,3.1,2.95,3.0,80398,0.0,1.0
2017-08-31,3.1,3.15,3.01,3.1,37304,3.1,3.15,3.01,3.1,37304,0.0,1.0
2017-09-01,3.15,3.2,3.05,3.05,28079,3.15,3.2,3.05,3.05,28079,0.0,1.0
2017-09-05,3.15,3.2,3.0,3.1,59815,3.15,3.2,3.0,3.1,59815,0.0,1.0
2017-09-06,3.1,3.2,3.05,3.1,39549,3.1,3.2,3.05,3.1,39549,0.0,1.0
2017-09-07,3.25,3.25,3.05,3.05,41947,3.25,3.25,3.05,3.05,41947,0.0,1.0
2017-09-08,3.2,3.25,3.15,3.25,19052,3.2,3.25,3.15,3.25,19052,0.0,1.0
2017-09-11,3.25,3.25,3.2,3.2,16726,3.25,3.25,3.2,3.2,16726,0.0,1.0
2017-09-12,3.2,3.3,3.15,3.25,97279,3.2,3.3,3.15,3.25,97279,0.0,1.0
2017-09-13,3.2,3.25,3.15,3.2,9836,3.2,3.25,3.15,3.2,9836,0.0,1.0
2017-09-14,3.2,3.25,3.15,3.15,9982,3.2,3.25,3.15,3.15,9982,0.0,1.0
2017-09-15,3.25,3.25,3.15,3.15,51693,3.25,3.25,3.15,3.15,51693,0.0,1.0
2017-09-18,3.25,3.3,3.25,3.25,130844,3.25,3.3,3.25,3.25,130844,0.0,1.0
2017-09-19,3.2,3.25,3.2,3.2,12535,3.2,3.25,3.2,3.2,12535,0.0,1.0
2017-09-20,3.3,3.3,3.2,3.25,55001,3.3,3.3,3.2,3.25,55001,0.0,1.0
2017-09-21,3.45,3.45,3.25,3.25,51631,3.45,3.45,3.25,3.25,51631,0.0,1.0
2017-09-22,3.65,3.7,3.3,3.45,77157,3.65,3.7,3.3,3.45,77157,0.0,1.0
2017-09-25,3.55,3.88,3.5,3.6,69704,3.55,3.88,3.5,3.6,69704,0.0,1.0
2017-09-26,3.7,3.9,3.26,3.5,63795,3.7,3.9,3.26,3.5,63795,0.0,1.0
2017-09-27,3.75,3.75,3.55,3.7,29653,3.75,3.75,3.55,3.7,29653,0.0,1.0
2017-09-28,3.65,3.7,3.65,3.7,59894,3.65,3.7,3.65,3.7,59894,0.0,1.0
2017-09-29,3.75,3.75,3.65,3.75,56015,3.75,3.75,3.65,3.75,56015,0.0,1.0
2017-10-02,3.7,3.75,3.7,3.75,35282,3.7,3.75,3.7,3.75,35282,0.0,1.0
2017-10-03,3.65,3.75,3.65,3.65,24625,3.65,3.75,3.65,3.65,24625,0.0,1.0
2017-10-04,3.75,3.75,3.55,3.65,47161,3.75,3.75,3.55,3.65,47161,0.0,1.0
2017-10-05,3.7,3.8,3.55,3.75,24054,3.7,3.8,3.55,3.75,24054,0.0,1.0
2017-10-06,3.75,3.75,3.65,3.75,18764,3.75,3.75,3.65,3.75,18764,0.0,1.0
2017-10-09,3.75,3.75,3.65,3.75,88057,3.75,3.75,3.65,3.75,88057,0.0,1.0
2017-10-10,3.8,3.85,3.65,3.75,50577,3.8,3.85,3.65,3.75,50577,0.0,1.0
2017-10-11,3.75,3.75,3.7,3.75,27022,3.75,3.75,3.7,3.75,27022,0.0,1.0
2017-10-12,3.75,3.85,3.7,3.75,72523,3.75,3.85,3.7,3.75,72523,0.0,1.0
2017-10-13,3.75,3.78,3.7,3.75,5900,3.75,3.78,3.7,3.75,5900,0.0,1.0
2017-10-16,3.7,3.8,3.69,3.75,37931,3.7,3.8,3.69,3.75,37931,0.0,1.0
2017-10-17,3.7,3.8,3.65,3.65,65127,3.7,3.8,3.65,3.65,65127,0.0,1.0
2017-10-18,3.75,3.8,3.7,3.75,68134,3.75,3.8,3.7,3.75,68134,0.0,1.0
2017-10-19,3.8,3.8,3.65,3.7,35957,3.8,3.8,3.65,3.7,35957,0.0,1.0
2017-10-20,3.65,3.8,3.65,3.8,50230,3.65,3.8,3.65,3.8,50230,0.0,1.0
2017-10-23,3.55,3.65,3.55,3.65,102684,3.55,3.65,3.55,3.65,102684,0.0,1.0
2017-10-24,3.5,3.6,3.4,3.6,119270,3.5,3.6,3.4,3.6,119270,0.0,1.0
2017-10-25,3.5,3.55,3.45,3.55,28916,3.5,3.55,3.45,3.55,28916,0.0,1.0
2017-10-26,3.45,3.5,3.35,3.5,42769,3.45,3.5,3.35,3.5,42769,0.0,1.0
2017-10-27,3.25,3.5,3.25,3.45,64190,3.25,3.5,3.25,3.45,64190,0.0,1.0
2017-10-30,3.33,3.4,3.16,3.2,47362,3.33,3.4,3.16,3.2,47362,0.0,1.0
2017-10-31,3.35,3.55,3.3,3.3,121409,3.35,3.55,3.3,3.3,121409,0.0,1.0
2017-11-01,3.45,3.5,3.4,3.4,27681,3.45,3.5,3.4,3.4,27681,0.0,1.0
2017-11-02,3.35,3.45,3.2,3.45,28090,3.35,3.45,3.2,3.45,28090,0.0,1.0
2017-11-03,3.45,3.45,3.25,3.35,41964,3.45,3.45,3.25,3.35,41964,0.0,1.0
2017-11-06,3.33,3.4,3.1,3.15,125900,3.33,3.4,3.1,3.15,125900,0.0,1.0
2017-11-07,3.08,3.4,3.08,3.35,75392,3.08,3.4,3.08,3.35,75392,0.0,1.0
2017-11-08,3.15,3.2,3.05,3.05,61596,3.15,3.2,3.05,3.05,61596,0.0,1.0
2017-11-09,3.1,3.2,2.95,3.05,65285,3.1,3.2,2.95,3.05,65285,0.0,1.0
2017-11-10,3.13,3.25,3.1,3.15,37020,3.13,3.25,3.1,3.15,37020,0.0,1.0
2017-11-13,3.15,3.2,3.0,3.0,30931,3.15,3.2,3.0,3.0,30931,0.0,1.0
2017-11-14,3.15,3.2,3.1,3.15,15441,3.15,3.2,3.1,3.15,15441,0.0,1.0
2017-11-15,3.15,3.2,3.05,3.1,16296,3.15,3.2,3.05,3.1,16296,0.0,1.0
2017-11-16,3.1,3.175,3.1,3.15,31502,3.1,3.175,3.1,3.15,31502,0.0,1.0
2017-11-17,3.25,3.25,3.1,3.1,28146,3.25,3.25,3.1,3.1,28146,0.0,1.0
2017-11-20,3.25,3.25,3.2,3.2,33385,3.25,3.25,3.2,3.2,33385,0.0,1.0
2017-11-21,3.25,3.3,3.2,3.25,26990,3.25,3.3,3.2,3.25,26990,0.0,1.0
2017-11-22,3.25,3.4,3.15,3.25,59230,3.25,3.4,3.15,3.25,59230,0.0,1.0
2017-11-24,3.3,3.35,3.25,3.25,24163,3.3,3.35,3.25,3.25,24163,0.0,1.0
2017-11-27,3.25,3.3,3.1,3.3,24475,3.25,3.3,3.1,3.3,24475,0.0,1.0
2017-11-28,3.3,3.3,3.15,3.2,63645,3.3,3.3,3.15,3.2,63645,0.0,1.0
2017-11-29,3.25,3.3,3.25,3.25,4198,3.25,3.3,3.25,3.25,4198,0.0,1.0
2017-11-30,3.3,3.35,3.25,3.25,42129,3.3,3.35,3.25,3.25,42129,0.0,1.0
2017-12-01,3.4,3.4,3.2,3.3,29111,3.4,3.4,3.2,3.3,29111,0.0,1.0
2017-12-04,3.3,3.4,3.2,3.25,26301,3.3,3.4,3.2,3.25,26301,0.0,1.0
2017-12-05,3.225,3.25,3.2,3.25,38511,3.225,3.25,3.2,3.25,38511,0.0,1.0
2017-12-06,3.1,3.25,3.1,3.2,54485,3.1,3.25,3.1,3.2,54485,0.0,1.0
2017-12-07,3.175,3.175,3.1,3.1,28746,3.175,3.175,3.1,3.1,28746,0.0,1.0
2017-12-08,3.2,3.2,3.1,3.15,55979,3.2,3.2,3.1,3.15,55979,0.0,1.0
2017-12-11,3.1,3.2,3.1,3.15,27635,3.1,3.2,3.1,3.15,27635,0.0,1.0
2017-12-12,3.15,3.15,3.075,3.1,4882,3.15,3.15,3.075,3.1,4882,0.0,1.0
2017-12-13,3.2,3.25,3.1,3.15,46617,3.2,3.25,3.1,3.15,46617,0.0,1.0
2017-12-14,3.2,3.25,3.1,3.2,50950,3.2,3.25,3.1,3.2,50950,0.0,1.0
2017-12-15,3.35,3.55,3.15,3.2,100725,3.35,3.55,3.15,3.2,100725,0.0,1.0
2017-12-18,3.275,3.3,3.2,3.25,106819,3.275,3.3,3.2,3.25,106819,0.0,1.0
2017-12-19,3.3,3.3,3.2,3.25,130430,3.3,3.3,3.2,3.25,130430,0.0,1.0
2017-12-20,3.25,3.325,3.25,3.3,64913,3.25,3.325,3.25,3.3,64913,0.0,1.0
2017-12-21,3.225,3.275,3.2,3.25,47558,3.225,3.275,3.2,3.25,47558,0.0,1.0
2017-12-22,3.2,3.25,3.1,3.25,27047,3.2,3.25,3.1,3.25,27047,0.0,1.0
2017-12-26,3.25,3.35,3.15,3.15,58076,3.25,3.35,3.15,3.15,58076,0.0,1.0
2017-12-27,3.3,3.3,3.2,3.3,42314,3.3,3.3,3.2,3.3,42314,0.0,1.0
2017-12-28,3.25,3.3,3.25,3.25,25161,3.25,3.3,3.25,3.25,25161,0.0,1.0
2017-12-29,3.3,3.3,3.2,3.2,75053,3.3,3.3,3.2,3.2,75053,0.0,1.0
2018-01-02,3.3,3.4,3.25,3.3,26724,3.3,3.4,3.25,3.3,26724,0.0,1.0
2018-01-03,3.5,3.5,3.25,3.3,46303,3.5,3.5,3.25,3.3,46303,0.0,1.0
2018-01-04,3.6,3.75,3.45,3.5,83729,3.6,3.75,3.45,3.5,83729,0.0,1.0
2018-01-05,3.85,3.9,3.5,3.6,219122,3.85,3.9,3.5,3.6,219122,0.0,1.0
2018-01-08,3.75,3.9,3.7,3.9,113609,3.75,3.9,3.7,3.9,113609,0.0,1.0
2018-01-09,3.75,3.75,3.705,3.75,37730,3.75,3.75,3.705,3.75,37730,0.0,1.0
2018-01-10,3.85,3.9,3.75,3.85,36767,3.85,3.9,3.75,3.85,36767,0.0,1.0
2018-01-11,3.875,3.95,3.65,3.75,89578,3.875,3.95,3.65,3.75,89578,0.0,1.0
2018-01-12,3.9,3.95,3.8,3.9,206939,3.9,3.95,3.8,3.9,206939,0.0,1.0
2018-01-16,3.95,3.975,3.85,3.95,114419,3.95,3.975,3.85,3.95,114419,0.0,1.0
2018-01-17,3.95,4.0,3.75,3.8,87783,3.95,4.0,3.75,3.8,87783,0.0,1.0
2018-01-18,3.95,3.95,3.85,3.95,32054,3.95,3.95,3.85,3.95,32054,0.0,1.0
2018-01-19,3.95,4.0,3.9,3.95,43224,3.95,4.0,3.9,3.95,43224,0.0,1.0
2018-01-22,3.9,3.95,3.875,3.95,85749,3.9,3.95,3.875,3.95,85749,0.0,1.0
2018-01-23,4.35,4.5,4.1,4.2,1273586,4.35,4.5,4.1,4.2,1273586,0.0,1.0
2018-01-24,4.45,4.55,4.3,4.5,614930,4.45,4.55,4.3,4.5,614930,0.0,1.0
2018-01-25,4.725,4.85,4.5,4.55,652061,4.725,4.85,4.5,4.55,652061,0.0,1.0
2018-01-26,4.75,4.8,4.6,4.75,170801,4.75,4.8,4.6,4.75,170801,0.0,1.0
2018-01-29,4.7,4.85,4.65,4.85,208191,4.7,4.85,4.65,4.85,208191,0.0,1.0
2018-01-30,4.7,4.7,4.55,4.7,135914,4.7,4.7,4.55,4.7,135914,0.0,1.0
2018-01-31,4.7,4.775,4.405,4.7,203007,4.7,4.775,4.405,4.7,203007,0.0,1.0
2018-02-01,4.65,4.75,4.55,4.65,78192,4.65,4.75,4.55,4.65,78192,0.0,1.0
2018-02-02,4.65,4.65,4.4,4.6,136002,4.65,4.65,4.4,4.6,136002,0.0,1.0
2018-02-05,4.65,4.7,4.455,4.65,188945,4.65,4.7,4.455,4.65,188945,0.0,1.0
2018-02-06,4.6,4.65,4.3,4.5,179728,4.6,4.65,4.3,4.5,179728,0.0,1.0
2018-02-07,4.55,4.625,4.5,4.5,106222,4.55,4.625,4.5,4.5,106222,0.0,1.0
2018-02-08,4.55,4.55,4.45,4.55,45013,4.55,4.55,4.45,4.55,45013,0.0,1.0
2018-02-09,4.55,4.55,4.35,4.55,133314,4.55,4.55,4.35,4.55,133314,0.0,1.0
2018-02-12,4.5,4.65,4.475,4.65,136058,4.5,4.65,4.475,4.65,136058,0.0,1.0
2018-02-13,4.5,4.55,4.4,4.5,121749,4.5,4.55,4.4,4.5,121749,0.0,1.0
2018-02-14,4.5,4.5,4.35,4.5,98517,4.5,4.5,4.35,4.5,98517,0.0,1.0
2018-02-15,4.55,4.65,4.3,4.6,193969,4.55,4.65,4.3,4.6,193969,0.0,1.0
2018-02-16,4.7,4.75,4.5,4.6,116847,4.7,4.75,4.5,4.6,116847,0.0,1.0
2018-02-20,4.7,4.75,4.65,4.65,102876,4.7,4.75,4.65,4.65,102876,0.0,1.0
2018-02-21,4.85,4.9,4.7,4.7,115309,4.85,4.9,4.7,4.7,115309,0.0,1.0
2018-02-22,5.0,5.0,4.85,4.85,107882,5.0,5.0,4.85,4.85,107882,0.0,1.0
2018-02-23,5.0,5.1,4.9,5.0,70705,5.0,5.1,4.9,5.0,70705,0.0,1.0
2018-02-26,4.925,4.975,4.9,4.95,80897,4.925,4.975,4.9,4.95,80897,0.0,1.0
2018-02-27,4.8,4.9,4.7,4.9,80214,4.8,4.9,4.7,4.9,80214,0.0,1.0
2018-02-28,4.7,4.85,4.4,4.85,109903,4.7,4.85,4.4,4.85,109903,0.0,1.0
2018-03-01,4.8,4.9,4.65,4.7,200556,4.8,4.9,4.65,4.7,200556,0.0,1.0
2018-03-02,4.75,5.2,4.3487,4.8,153283,4.75,5.2,4.3487,4.8,153283,0.0,1.0
2018-03-05,4.75,4.825,4.7,4.75,57554,4.75,4.825,4.7,4.75,57554,0.0,1.0
2018-03-06,4.725,4.8,4.7,4.75,105979,4.725,4.8,4.7,4.75,105979,0.0,1.0
2018-03-07,4.55,4.75,4.5,4.75,263605,4.55,4.75,4.5,4.75,263605,0.0,1.0
2018-03-08,4.5,4.7,4.45,4.55,158807,4.5,4.7,4.45,4.55,158807,0.0,1.0
2018-03-09,4.6,4.65,4.5,4.55,185697,4.6,4.65,4.5,4.55,185697,0.0,1.0
2018-03-12,4.8,4.85,4.55,4.6,143731,4.8,4.85,4.55,4.6,143731,0.0,1.0
2018-03-13,4.75,4.9,4.55,4.85,117331,4.75,4.9,4.55,4.85,117331,0.0,1.0
2018-03-14,4.55,4.7,4.55,4.7,98806,4.55,4.7,4.55,4.7,98806,0.0,1.0
2018-03-15,4.4,4.695,4.4,4.695,123918,4.4,4.695,4.4,4.695,123918,0.0,1.0
2018-03-16,4.4,4.455,4.2,4.4,142742,4.4,4.455,4.2,4.4,142742,0.0,1.0
2018-03-19,4.35,4.45,4.3,4.35,70616,4.35,4.45,4.3,4.35,70616,0.0,1.0
2018-03-20,4.35,4.45,4.35,4.355,148232,4.35,4.45,4.35,4.355,148232,0.0,1.0
2018-03-21,4.8,4.85,4.4,4.4,243596,4.8,4.85,4.4,4.4,243596,0.0,1.0
2018-03-22,4.9,4.9,4.8,4.8,84701,4.9,4.9,4.8,4.8,84701,0.0,1.0
2018-03-23,4.95,5.2,4.8,4.85,161469,4.95,5.2,4.8,4.85,161469,0.0,1.0
2018-03-26,5.0,5.0702,4.95,5.05,103545,5.0,5.0702,4.95,5.05,103545,0.0,1.0
2018-03-27,5.15,5.15,4.95,4.95,181529,5.15,5.15,4.95,4.95,181529,0.0,1.0
2018-03-28,5.0,5.15,4.9,5.15,138096,5.0,5.15,4.9,5.15,138096,0.0,1.0
2018-03-29,5.0,5.2,4.95,5.0,173078,5.0,5.2,4.95,5.0,173078,0.0,1.0
2018-04-02,5.0,5.05,4.85,5.0,122142,5.0,5.05,4.85,5.0,122142,0.0,1.0
2018-04-03,5.15,5.4,4.85,5.0,266104,5.15,5.4,4.85,5.0,266104,0.0,1.0
2018-04-04,5.0,5.25,4.95,5.1,191072,5.0,5.25,4.95,5.1,191072,0.0,1.0
2018-04-05,4.9,5.0,4.8,4.95,96247,4.9,5.0,4.8,4.95,96247,0.0,1.0
2018-04-06,5.0,5.05,4.85,4.9,125052,5.0,5.05,4.85,4.9,125052,0.0,1.0
2018-04-09,5.05,5.1,4.95,5.0,99743,5.05,5.1,4.95,5.0,99743,0.0,1.0
2018-04-10,5.25,5.25,5.0,5.1,230162,5.25,5.25,5.0,5.1,230162,0.0,1.0
2018-04-11,5.65,5.65,5.3,5.3,276266,5.65,5.65,5.3,5.3,276266,0.0,1.0
2018-04-12,5.55,5.975,5.45,5.7,195373,5.55,5.975,5.45,5.7,195373,0.0,1.0
2018-04-13,5.6,5.7,5.45,5.55,101371,5.6,5.7,5.45,5.55,101371,0.0,1.0
2018-04-16,5.85,6.0,5.45,5.6,244114,5.85,6.0,5.45,5.6,244114,0.0,1.0
2018-04-17,5.9,6.05,5.8,5.95,131015,5.9,6.05,5.8,5.95,131015,0.0,1.0
2018-04-18,5.85,5.9,5.55,5.9,160079,5.85,5.9,5.55,5.9,160079,0.0,1.0
2018-04-19,5.7,5.9,5.555,5.9,121871,5.7,5.9,5.555,5.9,121871,0.0,1.0
2018-04-20,5.75,5.8,5.65,5.7,94092,5.75,5.8,5.65,5.7,94092,0.0,1.0
2018-04-23,5.95,6.15,5.8,5.95,315776,5.95,6.15,5.8,5.95,315776,0.0,1.0
2018-04-24,5.8,6.0,5.7,5.9,114957,5.8,6.0,5.7,5.9,114957,0.0,1.0
2018-04-25,5.8,5.95,5.7,5.8,176322,5.8,5.95,5.7,5.8,176322,0.0,1.0
2018-04-26,5.85,5.875,5.725,5.85,77622,5.85,5.875,5.725,5.85,77622,0.0,1.0
2018-04-27,5.9,6.05,5.7,5.8,128702,5.9,6.05,5.7,5.8,128702,0.0,1.0
2018-04-30,5.75,5.95,5.7,5.9,106370,5.75,5.95,5.7,5.9,106370,0.0,1.0
2018-05-01,5.68,5.75,5.53,5.75,168000,5.68,5.75,5.53,5.75,168000,0.0,1.0
2018-05-02,5.7,5.75,5.6,5.65,137800,5.7,5.75,5.6,5.65,137800,0.0,1.0
2018-05-03,5.5,5.75,5.5,5.65,98835,5.5,5.75,5.5,5.65,98835,0.0,1.0
2018-05-04,5.0,5.55,4.605,5.55,217729,5.0,5.55,4.605,5.55,217729,0.0,1.0
2018-05-07,4.85,4.95,4.641,4.65,212374,4.85,4.95,4.641,4.65,212374,0.0,1.0
2018-05-08,4.85,4.995,4.8,4.8,126887,4.85,4.995,4.8,4.8,126887,0.0,1.0
2018-05-09,4.75,4.9,4.75,4.85,121668,4.75,4.9,4.75,4.85,121668,0.0,1.0
2018-05-10,4.95,5.0,4.75,4.75,83184,4.95,5.0,4.75,4.75,83184,0.0,1.0
2018-05-11,4.9,5.0,4.8,4.9,86072,4.9,5.0,4.8,4.9,86072,0.0,1.0
2018-05-14,4.9,5.0,4.8,4.85,70303,4.9,5.0,4.8,4.85,70303,0.0,1.0
2018-05-15,4.8,4.95,4.8,4.85,66170,4.8,4.95,4.8,4.85,66170,0.0,1.0
2018-05-16,4.6,4.9,4.55,4.85,117083,4.6,4.9,4.55,4.85,117083,0.0,1.0
2018-05-17,4.6,4.7,4.55,4.6,89428,4.6,4.7,4.55,4.6,89428,0.0,1.0
2018-05-18,4.8,4.8,4.55,4.6,102696,4.8,4.8,4.55,4.6,102696,0.0,1.0
2018-05-21,4.6,4.8,4.55,4.8,98278,4.6,4.8,4.55,4.8,98278,0.0,1.0
2018-05-22,4.45,4.6,4.4,4.6,99566,4.45,4.6,4.4,4.6,99566,0.0,1.0
2018-05-23,4.3,4.475,4.2,4.4,103589,4.3,4.475,4.2,4.4,103589,0.0,1.0
2018-05-24,4.45,4.5,4.2,4.25,126172,4.45,4.5,4.2,4.25,126172,0.0,1.0
2018-05-25,4.325,4.5,4.3,4.5,91454,4.325,4.5,4.3,4.5,91454,0.0,1.0
2018-05-29,4.3,4.4,4.2,4.4,73476,4.3,4.4,4.2,4.4,73476,0.0,1.0
2018-05-30,4.2,4.35,4.2,4.3,122808,4.2,4.35,4.2,4.3,122808,0.0,1.0
2018-05-31,4.4,4.6,4.2,4.2,132921,4.4,4.6,4.2,4.2,132921,0.0,1.0
2018-06-01,4.6,4.6,4.35,4.45,121107,4.6,4.6,4.35,4.45,121107,0.0,1.0
2018-06-04,4.65,4.65,4.45,4.55,71645,4.65,4.65,4.45,4.55,71645,0.0,1.0
2018-06-05,4.55,4.7,4.475,4.6,96898,4.55,4.7,4.475,4.6,96898,0.0,1.0
2018-06-06,4.6,4.65,4.5185,4.55,72365,4.6,4.65,4.5185,4.55,72365,0.0,1.0
2018-06-07,4.85,4.95,4.45,4.6,115355,4.85,4.95,4.45,4.6,115355,0.0,1.0
2018-06-08,5.1,5.2,4.85,4.85,239910,5.1,5.2,4.85,4.85,239910,0.0,1.0
2018-06-11,5.25,5.3,5.1,5.25,181089,5.25,5.3,5.1,5.25,181089,0.0,1.0
2018-06-12,5.3,5.35,5.2,5.25,116375,5.3,5.35,5.2,5.25,116375,0.0,1.0
2018-06-13,5.25,5.35,5.2,5.325,117555,5.25,5.35,5.2,5.325,117555,0.0,1.0
2018-06-14,5.3,5.3,5.15,5.25,137006,5.3,5.3,5.15,5.25,137006,0.0,1.0
2018-06-15,5.1,5.3,5.1,5.25,175292,5.1,5.3,5.1,5.25,175292,0.0,1.0
2018-06-18,5.025,5.15,5.0,5.1,146039,5.025,5.15,5.0,5.1,146039,0.0,1.0
2018-06-19,5.05,5.1,4.85,5.05,194965,5.05,5.1,4.85,5.05,194965,0.0,1.0
2018-06-20,5.15,5.2,5.05,5.1,168869,5.15,5.2,5.05,5.1,168869,0.0,1.0
2018-06-21,5.2,5.2,5.0,5.2,200737,5.2,5.2,5.0,5.2,200737,0.0,1.0
2018-06-22,5.2,5.3,4.85,5.2,3452810,5.2,5.3,4.85,5.2,3452810,0.0,1.0
2018-06-25,5.35,5.5,5.155,5.2,222410,5.35,5.5,5.155,5.2,222410,0.0,1.0
2018-06-26,5.5,5.5,5.181,5.35,280630,5.5,5.5,5.181,5.35,280630,0.0,1.0
2018-06-27,5.05,5.5,5.025,5.5,200282,5.05,5.5,5.025,5.5,200282,0.0,1.0
2018-06-28,5.25,5.25,5.025,5.1,110846,5.25,5.25,5.025,5.1,110846,0.0,1.0
2018-06-29,5.35,5.35,5.2,5.25,71349,5.35,5.35,5.2,5.25,71349,0.0,1.0
2018-07-02,5.2,5.35,5.15,5.35,66150,5.2,5.35,5.15,5.35,66150,0.0,1.0
2018-07-03,5.25,5.35,5.15,5.15,50879,5.25,5.35,5.15,5.15,50879,0.0,1.0
2018-07-05,5.3,5.4,5.2,5.25,74391,5.3,5.4,5.2,5.25,74391,0.0,1.0
2018-07-06,5.55,5.55,5.3,5.3,138017,5.55,5.55,5.3,5.3,138017,0.0,1.0
2018-07-09,5.45,5.55,5.35,5.55,143671,5.45,5.55,5.35,5.55,143671,0.0,1.0
2018-07-10,5.25,5.45,5.25,5.45,66076,5.25,5.45,5.25,5.45,66076,0.0,1.0
2018-07-11,5.2,5.35,5.15,5.25,274696,5.2,5.35,5.15,5.25,274696,0.0,1.0
2018-07-12,5.2,5.3,5.1,5.3,109299,5.2,5.3,5.1,5.3,109299,0.0,1.0
2018-07-13,5.15,5.25,5.05,5.2,54498,5.15,5.25,5.05,5.2,54498,0.0,1.0
2018-07-16,5.15,5.2,4.95,5.15,241078,5.15,5.2,4.95,5.15,241078,0.0,1.0
2018-07-17,5.1,5.2,5.05,5.2,77173,5.1,5.2,5.05,5.2,77173,0.0,1.0
2018-07-18,5.05,5.1,4.86,5.05,75168,5.05,5.1,4.86,5.05,75168,0.0,1.0
2018-07-19,5.15,5.25,5.05,5.05,74015,5.15,5.25,5.05,5.05,74015,0.0,1.0
2018-07-20,5.1,5.2,5.1,5.1,35915,5.1,5.2,5.1,5.1,35915,0.0,1.0
2018-07-23,5.125,5.25,5.0,5.05,95977,5.125,5.25,5.0,5.05,95977,0.0,1.0
2018-07-24,5.1,5.4,5.1,5.15,274528,5.1,5.4,5.1,5.15,274528,0.0,1.0
2018-07-25,5.1,5.2,5.05,5.15,75629,5.1,5.2,5.05,5.15,75629,0.0,1.0
2018-07-26,5.3,5.35,5.1,5.15,101518,5.3,5.35,5.1,5.15,101518,0.0,1.0
2018-07-27,5.6,5.75,5.3241,5.35,710643,5.6,5.75,5.3241,5.35,710643,0.0,1.0
2018-07-30,5.55,5.8,5.4,5.6,265997,5.55,5.8,5.4,5.6,265997,0.0,1.0
2018-07-31,5.7,5.7,5.4,5.4,209669,5.7,5.7,5.4,5.4,209669,0.0,1.0
2018-08-01,5.75,5.75,5.65,5.7,182938,5.75,5.75,5.65,5.7,182938,0.0,1.0
2018-08-02,5.75,5.8,5.65,5.7,252354,5.75,5.8,5.65,5.7,252354,0.0,1.0
2018-08-03,5.7,5.75,5.65,5.75,200628,5.7,5.75,5.65,5.75,200628,0.0,1.0
2018-08-06,5.75,5.8,5.6,5.65,147093,5.75,5.8,5.6,5.65,147093,0.0,1.0
2018-08-07,6.1,6.25,5.7665,5.8,1541634,6.1,6.25,5.7665,5.8,1541634,0.0,1.0
2018-08-08,6.25,6.45,6.1,6.15,629848,6.25,6.45,6.1,6.15,629848,0.0,1.0
2018-08-09,6.55,6.6,6.2,6.2,549213,6.55,6.6,6.2,6.2,549213,0.0,1.0
2018-08-10,6.45,6.6616,6.35,6.65,358004,6.45,6.6616,6.35,6.65,358004,0.0,1.0
2018-08-13,6.5,6.65,6.4,6.55,289925,6.5,6.65,6.4,6.55,289925,0.0,1.0
2018-08-14,6.65,6.7,6.4,6.6,1008769,6.65,6.7,6.4,6.6,1008769,0.0,1.0
2018-08-15,6.5,6.7,6.45,6.7,181523,6.5,6.7,6.45,6.7,181523,0.0,1.0
2018-08-16,6.5,6.65,6.45,6.55,154911,6.5,6.65,6.45,6.55,154911,0.0,1.0
2018-08-17,6.35,6.55,6.2,6.45,221232,6.35,6.55,6.2,6.45,221232,0.0,1.0
2018-08-20,6.3,6.45,6.25,6.4,256155,6.3,6.45,6.25,6.4,256155,0.0,1.0
2018-08-21,6.2,6.4,6.2,6.3,157148,6.2,6.4,6.2,6.3,157148,0.0,1.0
2018-08-22,5.7,6.265,5.35,6.2,659876,5.7,6.265,5.35,6.2,659876,0.0,1.0
2018-08-23,5.75,5.9,5.65,5.7,424624,5.75,5.9,5.65,5.7,424624,0.0,1.0
2018-08-24,6.0,6.05,5.7,5.75,208039,6.0,6.05,5.7,5.75,208039,0.0,1.0
2018-08-27,5.8,6.0,5.8,6.0,183624,5.8,6.0,5.8,6.0,183624,0.0,1.0
2018-08-28,5.9,5.975,5.6,5.85,120937,5.9,5.975,5.6,5.85,120937,0.0,1.0
2018-08-29,5.85,5.9881,5.65,5.9,170173,5.85,5.9881,5.65,5.9,170173,0.0,1.0
2018-08-30,5.9,5.9,5.7,5.9,122619,5.9,5.9,5.7,5.9,122619,0.0,1.0
2018-08-31,5.95,6.1,5.75,5.85,165602,5.95,6.1,5.75,5.85,165602,0.0,1.0
2018-09-04,5.75,5.9657,5.7,5.9,102902,5.75,5.9657,5.7,5.9,102902,0.0,1.0
2018-09-05,5.7,5.85,5.55,5.8,136623,5.7,5.85,5.55,5.8,136623,0.0,1.0
2018-09-06,5.6,5.65,5.45,5.6,143678,5.6,5.65,5.45,5.6,143678,0.0,1.0
2018-09-07,5.55,5.7,5.49,5.5,139131,5.55,5.7,5.49,5.5,139131,0.0,1.0
2018-09-10,5.65,5.65,5.5,5.5,89240,5.65,5.65,5.5,5.5,89240,0.0,1.0
2018-09-11,5.65,5.775,5.5,5.6,106005,5.65,5.775,5.5,5.6,106005,0.0,1.0
2018-09-12,5.6,5.8887,5.5,5.7,143807,5.6,5.8887,5.5,5.7,143807,0.0,1.0
2018-09-13,5.65,5.7,5.5,5.65,87233,5.65,5.7,5.5,5.65,87233,0.0,1.0
2018-09-14,5.6,5.75,5.6,5.65,106459,5.6,5.75,5.6,5.65,106459,0.0,1.0
2018-09-17,5.35,5.55,5.0,5.55,411888,5.35,5.55,5.0,5.55,411888,0.0,1.0
2018-09-18,5.3,5.49,5.15,5.4,142320,5.3,5.49,5.15,5.4,142320,0.0,1.0
2018-09-19,5.35,5.45,5.225,5.35,150010,5.35,5.45,5.225,5.35,150010,0.0,1.0
2018-09-20,5.4,5.5,5.35,5.4,48278,5.4,5.5,5.35,5.4,48278,0.0,1.0
2018-09-21,5.2,5.35,5.05,5.35,424204,5.2,5.35,5.05,5.35,424204,0.0,1.0
2018-09-24,5.0,5.2,4.95,5.15,243759,5.0,5.2,4.95,5.15,243759,0.0,1.0
2018-09-25,5.05,5.15,5.0,5.0,103167,5.05,5.15,5.0,5.0,103167,0.0,1.0
2018-09-26,5.0,5.1,4.95,5.05,69658,5.0,5.1,4.95,5.05,69658,0.0,1.0
2018-09-27,5.2,5.2,4.95,5.0,108453,5.2,5.2,4.95,5.0,108453,0.0,1.0
2018-09-28,5.25,5.3,5.1,5.15,99178,5.25,5.3,5.1,5.15,99178,0.0,1.0
2018-10-01,5.0,5.23,4.86,5.23,313350,5.0,5.23,4.86,5.23,313350,0.0,1.0
2018-10-02,4.78,5.0,4.7307,5.0,357584,4.78,5.0,4.7307,5.0,357584,0.0,1.0
2018-10-03,5.0,5.03,4.75,4.76,145868,5.0,5.03,4.75,4.76,145868,0.0,1.0
2018-10-04,4.99,5.01,4.8705,4.99,110945,4.99,5.01,4.8705,4.99,110945,0.0,1.0
2018-10-05,4.69,5.0,4.47,4.98,198887,4.69,5.0,4.47,4.98,198887,0.0,1.0
2018-10-08,4.6,4.72,4.31,4.68,164649,4.6,4.72,4.31,4.68,164649,0.0,1.0
2018-10-09,4.6,4.69,4.52,4.59,73382,4.6,4.69,4.52,4.59,73382,0.0,1.0
2018-10-10,4.52,4.65,4.38,4.51,171535,4.52,4.65,4.38,4.51,171535,0.0,1.0
2018-10-11,4.52,4.76,4.44,4.5,109182,4.52,4.76,4.44,4.5,109182,0.0,1.0
2018-10-12,4.61,4.7405,4.5,4.56,129239,4.61,4.7405,4.5,4.56,129239,0.0,1.0
2018-10-15,4.58,4.6,4.41,4.6,71554,4.58,4.6,4.41,4.6,71554,0.0,1.0
2018-10-16,4.71,4.825,4.54,4.6,45165,4.71,4.825,4.54,4.6,45165,0.0,1.0
2018-10-17,4.64,4.75,4.55,4.7,78063,4.64,4.75,4.55,4.7,78063,0.0,1.0
2018-10-18,4.4,4.63,4.39,4.63,67544,4.4,4.63,4.39,4.63,67544,0.0,1.0
2018-10-19,4.29,4.46,4.25,4.39,72119,4.29,4.46,4.25,4.39,72119,0.0,1.0
2018-10-22,4.44,4.51,4.22,4.28,73677,4.44,4.51,4.22,4.28,73677,0.0,1.0
2018-10-23,4.36,4.53,4.23,4.38,41562,4.36,4.53,4.23,4.38,41562,0.0,1.0
2018-10-24,4.37,4.45,4.22,4.37,173395,4.37,4.45,4.22,4.37,173395,0.0,1.0
2018-10-25,4.52,4.55,4.3,4.32,113274,4.52,4.55,4.3,4.32,113274,0.0,1.0
2018-10-26,4.01,4.74,3.9,4.74,562747,4.01,4.74,3.9,4.74,562747,0.0,1.0
2018-10-29,3.99,4.06,3.9,4.01,181591,3.99,4.06,3.9,4.01,181591,0.0,1.0
2018-10-30,3.94,4.0,3.8277,3.97,188979,3.94,4.0,3.8277,3.97,188979,0.0,1.0
2018-10-31,3.96,4.0,3.86,3.99,168766,3.96,4.0,3.86,3.99,168766,0.0,1.0
2018-11-01,4.01,4.14,3.93,3.98,129893,4.01,4.14,3.93,3.98,129893,0.0,1.0
2018-11-02,4.06,4.18,4.0,4.03,127411,4.06,4.18,4.0,4.03,127411,0.0,1.0
2018-11-05,4.1,4.15,4.0,4.11,92030,4.1,4.15,4.0,4.11,92030,0.0,1.0
2018-11-06,4.09,4.21,4.07,4.1,47290,4.09,4.21,4.07,4.1,47290,0.0,1.0
2018-11-07,4.16,4.21,4.09,4.11,56125,4.16,4.21,4.09,4.11,56125,0.0,1.0
2018-11-08,4.09,4.24,3.97,4.17,118198,4.09,4.24,3.97,4.17,118198,0.0,1.0
2018-11-09,4.05,4.11,4.05,4.08,52244,4.05,4.11,4.05,4.08,52244,0.0,1.0
2018-11-12,4.0,4.06,3.95,4.06,52739,4.0,4.06,3.95,4.06,52739,0.0,1.0
2018-11-13,3.84,4.03,3.82,4.03,94849,3.84,4.03,3.82,4.03,94849,0.0,1.0
2018-11-14,3.65,3.95,3.57,3.89,100006,3.65,3.95,3.57,3.89,100006,0.0,1.0
2018-11-15,3.73,3.8395,3.64,3.64,38418,3.73,3.8395,3.64,3.64,38418,0.0,1.0
2018-11-16,3.73,3.7731,3.5775,3.7,80824,3.73,3.7731,3.5775,3.7,80824,0.0,1.0
2018-11-19,3.56,3.75,3.53,3.73,108031,3.56,3.75,3.53,3.73,108031,0.0,1.0
2018-11-20,3.57,3.71,3.42,3.55,64899,3.57,3.71,3.42,3.55,64899,0.0,1.0
2018-11-21,3.63,3.71,3.54,3.54,112061,3.63,3.71,3.54,3.54,112061,0.0,1.0
2018-11-23,3.72,3.72,3.54,3.59,35703,3.72,3.72,3.54,3.59,35703,0.0,1.0
2018-11-26,3.79,3.86,3.64,3.73,47515,3.79,3.86,3.64,3.73,47515,0.0,1.0
2018-11-27,3.87,3.92,3.68,3.76,87558,3.87,3.92,3.68,3.76,87558,0.0,1.0
2018-11-28,4.0,4.06,3.75,3.8,79424,4.0,4.06,3.75,3.8,79424,0.0,1.0
2018-11-29,3.93,4.1,3.85,3.97,35338,3.93,4.1,3.85,3.97,35338,0.0,1.0
2018-11-30,3.95,3.99,3.86,3.93,65384,3.95,3.99,3.86,3.93,65384,0.0,1.0
2018-12-03,3.93,3.98,3.84,3.9,46236,3.93,3.98,3.84,3.9,46236,0.0,1.0
2018-12-04,3.62,3.94,3.59,3.92,73315,3.62,3.94,3.59,3.92,73315,0.0,1.0
2018-12-06,3.72,3.9,3.59,3.59,51218,3.72,3.9,3.59,3.59,51218,0.0,1.0
2018-12-07,3.54,3.75,3.51,3.73,66346,3.54,3.75,3.51,3.73,66346,0.0,1.0
2018-12-10,3.47,3.5625,3.38,3.5,31499,3.47,3.5625,3.38,3.5,31499,0.0,1.0
2018-12-11,3.43,3.59,3.4,3.52,35874,3.43,3.59,3.4,3.52,35874,0.0,1.0
2018-12-12,3.46,3.58,3.41,3.48,48673,3.46,3.58,3.41,3.48,48673,0.0,1.0
2018-12-13,3.4,3.52,3.31,3.47,60081,3.4,3.52,3.31,3.47,60081,0.0,1.0
2018-12-14,3.28,3.51,3.24,3.39,74306,3.28,3.51,3.24,3.39,74306,0.0,1.0
2018-12-17,3.41,3.54,3.2,3.2,118835,3.41,3.54,3.2,3.2,118835,0.0,1.0
2018-12-18,3.27,3.445,3.25,3.41,90919,3.27,3.445,3.25,3.41,90919,0.0,1.0
2018-12-19,3.11,3.315,3.05,3.28,146815,3.11,3.315,3.05,3.28,146815,0.0,1.0
2018-12-20,3.19,3.3,3.08,3.12,125569,3.19,3.3,3.08,3.12,125569,0.0,1.0
2018-12-21,3.03,3.18,2.96,3.13,215026,3.03,3.18,2.96,3.13,215026,0.0,1.0
2018-12-24,3.05,3.21,3.01,3.01,39604,3.05,3.21,3.01,3.01,39604,0.0,1.0
2018-12-26,3.11,3.41,3.0,3.09,107707,3.11,3.41,3.0,3.09,107707,0.0,1.0
2018-12-27,3.06,3.1,2.99,3.07,120333,3.06,3.1,2.99,3.07,120333,0.0,1.0
2018-12-28,3.03,3.07,2.98,3.07,131279,3.03,3.07,2.98,3.07,131279,0.0,1.0
2018-12-31,3.18,3.205,3.02,3.02,97159,3.18,3.205,3.02,3.02,97159,0.0,1.0
2019-01-02,3.2,3.2,3.11,3.14,117614,3.2,3.2,3.11,3.14,117614,0.0,1.0
2019-01-03,3.1,3.27,3.07,3.19,54434,3.1,3.27,3.07,3.19,54434,0.0,1.0
2019-01-04,3.27,3.32,3.095,3.2,62253,3.27,3.32,3.095,3.2,62253,0.0,1.0
2019-01-07,3.33,3.46,3.26,3.26,52621,3.33,3.46,3.26,3.26,52621,0.0,1.0
2019-01-08,3.38,3.45,3.34,3.36,32016,3.38,3.45,3.34,3.36,32016,0.0,1.0
2019-01-09,3.4,3.42,3.3,3.37,25619,3.4,3.42,3.3,3.37,25619,0.0,1.0
2019-01-10,3.28,3.48,3.27,3.38,170778,3.28,3.48,3.27,3.38,170778,0.0,1.0
2019-01-11,3.17,3.415,3.16,3.25,61768,3.17,3.415,3.16,3.25,61768,0.0,1.0
2019-01-14,3.4,3.44,3.15,3.21,111976,3.4,3.44,3.15,3.21,111976,0.0,1.0
2019-01-15,3.36,3.459,3.2701,3.41,100585,3.36,3.459,3.2701,3.41,100585,0.0,1.0
2019-01-16,3.43,3.45,3.33,3.36,30093,3.43,3.45,3.33,3.36,30093,0.0,1.0
2019-01-17,3.29,3.5799,3.25,3.41,138537,3.29,3.5799,3.25,3.41,138537,0.0,1.0
2019-01-18,3.22,3.375,3.1126,3.3,72419,3.22,3.375,3.1126,3.3,72419,0.0,1.0
2019-01-22,2.99,3.29,2.99,3.19,140103,2.99,3.29,2.99,3.19,140103,0.0,1.0
2019-01-23,2.99,3.14,2.96,3.01,38664,2.99,3.14,2.96,3.01,38664,0.0,1.0
2019-01-24,2.97,3.1,2.9,2.99,246218,2.97,3.1,2.9,2.99,246218,0.0,1.0
2019-01-25,2.97,3.14,2.95,3.02,94412,2.97,3.14,2.95,3.02,94412,0.0,1.0
2019-01-28,2.77,2.97,2.75,2.95,405729,2.77,2.97,2.75,2.95,405729,0.0,1.0
2019-01-29,2.96,3.12,2.77,2.77,339590,2.96,3.12,2.77,2.77,339590,0.0,1.0
2019-01-30,3.35,3.48,2.96,2.99,331323,3.35,3.48,2.96,2.99,331323,0.0,1.0
2019-01-31,3.43,3.51,3.39,3.39,138926,3.43,3.51,3.39,3.39,138926,0.0,1.0
2019-02-01,3.6,3.615,3.39,3.46,109693,3.6,3.615,3.39,3.46,109693,0.0,1.0
2019-02-04,3.65,3.67,3.5067,3.61,76079,3.65,3.67,3.5067,3.61,76079,0.0,1.0
2019-02-05,3.57,3.72,3.53,3.68,172220,3.57,3.72,3.53,3.68,172220,0.0,1.0
2019-02-06,3.52,3.64,3.44,3.54,180735,3.52,3.64,3.44,3.54,180735,0.0,1.0
2019-02-07,3.44,3.59,3.41,3.52,48741,3.44,3.59,3.41,3.52,48741,0.0,1.0
2019-02-08,3.33,3.4993,3.28,3.4,45378,3.33,3.4993,3.28,3.4,45378,0.0,1.0
2019-02-11,3.55,3.58,3.28,3.31,85353,3.55,3.58,3.28,3.31,85353,0.0,1.0
2019-02-12,3.61,3.62,3.42,3.54,127672,3.61,3.62,3.42,3.54,127672,0.0,1.0
2019-02-13,3.66,3.69,3.56,3.62,130898,3.66,3.69,3.56,3.62,130898,0.0,1.0
2019-02-14,3.72,3.75,3.52,3.65,117874,3.72,3.75,3.52,3.65,117874,0.0,1.0
2019-02-15,3.82,3.9,3.72,3.72,124651,3.82,3.9,3.72,3.72,124651,0.0,1.0
2019-02-19,3.81,3.86,3.72,3.78,120324,3.81,3.86,3.72,3.78,120324,0.0,1.0
2019-02-20,3.9,3.92,3.68,3.82,96976,3.9,3.92,3.68,3.82,96976,0.0,1.0
2019-02-21,4.01,4.02,3.87,3.94,186287,4.01,4.02,3.87,3.94,186287,0.0,1.0
2019-02-22,4.32,4.35,3.91,4.0,107897,4.32,4.35,3.91,4.0,107897,0.0,1.0
2019-02-25,4.08,4.4281,3.98,4.33,105973,4.08,4.4281,3.98,4.33,105973,0.0,1.0
2019-02-26,4.04,4.22,4.01,4.08,74700,4.04,4.22,4.01,4.08,74700,0.0,1.0
2019-02-27,4.05,4.09,3.975,4.0,48846,4.05,4.09,3.975,4.0,48846,0.0,1.0
2019-02-28,4.02,4.09,3.91,4.05,108911,4.02,4.09,3.91,4.05,108911,0.0,1.0
2019-03-01,4.06,4.17,3.8261,4.07,92199,4.06,4.17,3.8261,4.07,92199,0.0,1.0
2019-03-04,4.16,4.26,4.01,4.08,152087,4.16,4.26,4.01,4.08,152087,0.0,1.0
2019-03-05,4.16,4.265,4.063,4.265,67437,4.16,4.265,4.063,4.265,67437,0.0,1.0
2019-03-06,4.01,4.15,3.9,4.15,92751,4.01,4.15,3.9,4.15,92751,0.0,1.0
2019-03-07,3.79,3.98,3.7233,3.98,57908,3.79,3.98,3.7233,3.98,57908,0.0,1.0
2019-03-08,3.72,3.995,3.59,3.79,74114,3.72,3.995,3.59,3.79,74114,0.0,1.0
2019-03-11,3.73,4.0415,3.59,3.78,73767,3.73,4.0415,3.59,3.78,73767,0.0,1.0
2019-03-12,3.79,3.88,3.73,3.73,89397,3.79,3.88,3.73,3.73,89397,0.0,1.0
2019-03-13,3.74,4.0,3.74,3.85,35435,3.74,4.0,3.74,3.85,35435,0.0,1.0
2019-03-14,3.67,3.79,3.66,3.71,26338,3.67,3.79,3.66,3.71,26338,0.0,1.0
2019-03-15,3.64,3.79,3.62,3.68,165992,3.64,3.79,3.62,3.68,165992,0.0,1.0
2019-03-18,3.63,3.73,3.62,3.64,98021,3.63,3.73,3.62,3.64,98021,0.0,1.0
2019-03-19,3.66,3.695,3.6,3.62,53760,3.66,3.695,3.6,3.62,53760,0.0,1.0
2019-03-20,3.7,3.84,3.62,3.66,57992,3.7,3.84,3.62,3.66,57992,0.0,1.0
2019-03-21,3.94,3.95,3.71,3.71,215642,3.94,3.95,3.71,3.71,215642,0.0,1.0
2019-03-22,3.93,3.957,3.84,3.89,113950,3.93,3.957,3.84,3.89,113950,0.0,1.0
2019-03-25,3.98,4.0,3.84,3.88,101538,3.98,4.0,3.84,3.88,101538,0.0,1.0
2019-03-26,4.03,4.05,3.79,3.98,116158,4.03,4.05,3.79,3.98,116158,0.0,1.0
2019-03-27,4.17,4.22,3.97,4.03,107942,4.17,4.22,3.97,4.03,107942,0.0,1.0
2019-03-28,4.38,4.41,4.05,4.2,142419,4.38,4.41,4.05,4.2,142419,0.0,1.0
2019-03-29,4.31,4.41,4.22,4.38,101186,4.31,4.41,4.22,4.38,101186,0.0,1.0
2019-04-01,4.22,4.44,4.16,4.28,95555,4.22,4.44,4.16,4.28,95555,0.0,1.0
2019-04-02,4.08,4.22,3.8291,4.22,66554,4.08,4.22,3.8291,4.22,66554,0.0,1.0
2019-04-03,4.14,4.28,4.05,4.05,141969,4.14,4.28,4.05,4.05,141969,0.0,1.0
2019-04-04,4.11,4.24,3.98,4.14,192200,4.11,4.24,3.98,4.14,192200,0.0,1.0
2019-04-05,4.25,4.27,4.1,4.14,155578,4.25,4.27,4.1,4.14,155578,0.0,1.0
2019-04-08,4.3,4.32,4.19,4.24,60412,4.3,4.32,4.19,4.24,60412,0.0,1.0
2019-04-09,4.24,4.31,4.16,4.31,159488,4.24,4.31,4.16,4.31,159488,0.0,1.0
2019-04-10,4.515,4.57,4.19,4.25,166428,4.515,4.57,4.19,4.25,166428,0.0,1.0
2019-04-11,4.5,4.57,4.39,4.56,146301,4.5,4.57,4.39,4.56,146301,0.0,1.0
2019-04-12,4.59,4.66,4.4612,4.55,92029,4.59,4.66,4.4612,4.55,92029,0.0,1.0
2019-04-15,4.39,4.65,4.36,4.59,114214,4.39,4.65,4.36,4.59,114214,0.0,1.0
2019-04-16,4.32,4.51,4.3001,4.44,82666,4.32,4.51,4.3001,4.44,82666,0.0,1.0
2019-04-17,4.04,4.39,3.99,4.33,80995,4.04,4.39,3.99,4.33,80995,0.0,1.0
2019-04-18,4.11,4.438,3.97,4.0,87458,4.11,4.438,3.97,4.0,87458,0.0,1.0
2019-04-22,3.91,4.1501,3.8602,4.11,75407,3.91,4.1501,3.8602,4.11,75407,0.0,1.0
2019-04-23,4.0,4.2719,3.92,3.92,104277,4.0,4.2719,3.92,3.92,104277,0.0,1.0
2019-04-24,3.94,4.12,3.88,3.99,111595,3.94,4.12,3.88,3.99,111595,0.0,1.0
2019-04-25,3.88,3.95,3.84,3.91,44954,3.88,3.95,3.84,3.91,44954,0.0,1.0
2019-04-26,3.85,3.9787,3.83,3.88,86260,3.85,3.9787,3.83,3.88,86260,0.0,1.0
2019-04-29,3.88,3.99,3.81,3.84,93272,3.88,3.99,3.81,3.84,93272,0.0,1.0
2019-04-30,3.87,3.935,3.8,3.89,124026,3.87,3.935,3.8,3.89,124026,0.0,1.0
2019-05-01,3.75,3.87,3.71,3.87,139994,3.75,3.87,3.71,3.87,139994,0.0,1.0
2019-05-02,3.75,3.79,3.69,3.73,120890,3.75,3.79,3.69,3.73,120890,0.0,1.0
2019-05-03,2.93,3.68,2.79,3.68,996544,2.93,3.68,2.79,3.68,996544,0.0,1.0
2019-05-06,2.93,3.05,2.901,2.95,323258,2.93,3.05,2.901,2.95,323258,0.0,1.0
2019-05-07,2.88,2.99,2.86,2.91,242306,2.88,2.99,2.86,2.91,242306,0.0,1.0
2019-05-08,2.76,2.94,2.71,2.91,327917,2.76,2.94,2.71,2.91,327917,0.0,1.0
2019-05-09,2.46,2.74,2.45,2.66,563431,2.46,2.74,2.45,2.66,563431,0.0,1.0
2019-05-10,2.42,2.5599,2.41,2.47,305683,2.42,2.5599,2.41,2.47,305683,0.0,1.0
2019-05-13,2.3,2.46,2.28,2.4,556617,2.3,2.46,2.28,2.4,556617,0.0,1.0
2019-05-14,2.41,2.42,2.3,2.3,198832,2.41,2.42,2.3,2.3,198832,0.0,1.0
2019-05-15,2.31,2.41,2.26,2.41,478909,2.31,2.41,2.26,2.41,478909,0.0,1.0
2019-05-16,2.37,2.38,2.3,2.3,125337,2.37,2.38,2.3,2.3,125337,0.0,1.0
2019-05-17,2.36,2.43,2.34,2.34,177867,2.36,2.43,2.34,2.34,177867,0.0,1.0
2019-05-20,2.48,2.495,2.34,2.34,211461,2.48,2.495,2.34,2.34,211461,0.0,1.0
2019-05-21,2.4,2.49,2.4,2.48,217508,2.4,2.49,2.4,2.48,217508,0.0,1.0
2019-05-22,2.4,2.44,2.38,2.38,196246,2.4,2.44,2.38,2.38,196246,0.0,1.0
2019-05-23,2.3,2.42,2.27,2.4,377991,2.3,2.42,2.27,2.4,377991,0.0,1.0
2019-05-24,2.31,2.35,2.27,2.33,132097,2.31,2.35,2.27,2.33,132097,0.0,1.0
2019-05-28,2.22,2.32,2.19,2.31,419282,2.22,2.32,2.19,2.31,419282,0.0,1.0
2019-05-29,2.23,2.282,2.12,2.19,362309,2.23,2.282,2.12,2.19,362309,0.0,1.0
2019-05-30,2.32,2.3899,2.2,2.24,175913,2.32,2.3899,2.2,2.24,175913,0.0,1.0
2019-05-31,2.27,2.36,2.24,2.28,127543,2.27,2.36,2.24,2.28,127543,0.0,1.0
2019-06-03,2.18,2.34,2.16,2.27,263282,2.18,2.34,2.16,2.27,263282,0.0,1.0
2019-06-04,2.17,2.3,2.16,2.2,326063,2.17,2.3,2.16,2.2,326063,0.0,1.0
2019-06-05,2.06,2.2,2.05,2.18,304484,2.06,2.2,2.05,2.18,304484,0.0,1.0
2019-06-06,2.0,2.08,1.96,2.06,296846,2.0,2.08,1.96,2.06,296846,0.0,1.0
2019-06-07,1.99,2.03,1.98,2.01,273967,1.99,2.03,1.98,2.01,273967,0.0,1.0
2019-06-10,2.02,2.05,1.96,1.99,320981,2.02,2.05,1.96,1.99,320981,0.0,1.0
2019-06-11,1.98,2.06,1.94,2.04,303784,1.98,2.06,1.94,2.04,303784,0.0,1.0
2019-06-12,1.99,2.05,1.915,1.96,1201301,1.99,2.05,1.915,1.96,1201301,0.0,1.0
2019-06-13,2.1,2.16,1.97,1.99,822714,2.1,2.16,1.97,1.99,822714,0.0,1.0
2019-06-14,2.08,2.22,2.0,2.12,486292,2.08,2.22,2.0,2.12,486292,0.0,1.0
2019-06-17,2.1,2.18,2.08,2.1,501688,2.1,2.18,2.08,2.1,501688,0.0,1.0
2019-06-18,2.06,2.16,2.0291,2.1,474825,2.06,2.16,2.0291,2.1,474825,0.0,1.0
2019-06-19,2.02,2.06,1.98,2.06,540692,2.02,2.06,1.98,2.06,540692,0.0,1.0
2019-06-20,2.06,2.08,2.0,2.05,396976,2.06,2.08,2.0,2.05,396976,0.0,1.0
2019-06-21,2.08,2.13,2.02,2.04,270970,2.08,2.13,2.02,2.04,270970,0.0,1.0
2019-06-24,2.04,2.09,2.0,2.08,460695,2.04,2.09,2.0,2.08,460695,0.0,1.0
2019-06-25,1.99,2.04,1.99,2.04,266790,1.99,2.04,1.99,2.04,266790,0.0,1.0
2019-06-26,1.93,2.005,1.93,1.98,659286,1.93,2.005,1.93,1.98,659286,0.0,1.0
2019-06-27,2.01,2.0528,1.94,1.94,469925,2.01,2.0528,1.94,1.94,469925,0.0,1.0
2019-06-28,2.0,2.1,2.0,2.04,5633946,2.0,2.1,2.0,2.04,5633946,0.0,1.0
2019-07-01,2.01,2.08,1.98,2.04,437722,2.01,2.08,1.98,2.04,437722,0.0,1.0
2019-07-02,1.96,2.05,1.95,2.02,251011,1.96,2.05,1.95,2.02,251011,0.0,1.0
2019-07-03,2.0,2.03,1.96,1.98,85209,2.0,2.03,1.96,1.98,85209,0.0,1.0
2019-07-05,1.9,2.0,1.9,1.97,248291,1.9,2.0,1.9,1.97,248291,0.0,1.0
2019-07-08,1.59,1.87,1.56,1.87,3035263,1.59,1.87,1.56,1.87,3035263,0.0,1.0
2019-07-09,1.76,1.77,1.51,1.59,1373232,1.76,1.77,1.51,1.59,1373232,0.0,1.0
2019-07-10,1.85,1.85,1.7,1.79,827703,1.85,1.85,1.7,1.79,827703,0.0,1.0
2019-07-11,1.85,1.89,1.82,1.86,752506,1.85,1.89,1.82,1.86,752506,0.0,1.0
2019-07-12,1.87,1.91,1.82,1.84,280475,1.87,1.91,1.82,1.84,280475,0.0,1.0
2019-07-15,1.81,1.88,1.8,1.88,150169,1.81,1.88,1.8,1.88,150169,0.0,1.0
2019-07-16,1.77,1.8118,1.75,1.8,725779,1.77,1.8118,1.75,1.8,725779,0.0,1.0
2019-07-17,1.75,1.8,1.72,1.77,308247,1.75,1.8,1.72,1.77,308247,0.0,1.0
2019-07-18,1.78,1.78,1.73,1.76,171680,1.78,1.78,1.73,1.76,171680,0.0,1.0
2019-07-19,1.95,2.0295,1.8,1.81,551643,1.95,2.0295,1.8,1.81,551643,0.0,1.0
2019-07-22,2.01,2.07,1.96,1.96,229405,2.01,2.07,1.96,1.96,229405,0.0,1.0
2019-07-23,2.01,2.05,1.96,2.03,183531,2.01,2.05,1.96,2.03,183531,0.0,1.0
2019-07-24,2.03,2.06,1.98,2.02,171194,2.03,2.06,1.98,2.02,171194,0.0,1.0
2019-07-25,1.87,2.035,1.87,2.03,238873,1.87,2.035,1.87,2.03,238873,0.0,1.0
2019-07-26,2.7,2.75,2.1,2.1,4766820,2.7,2.75,2.1,2.1,4766820,0.0,1.0
2019-07-29,2.49,2.6767,2.415,2.67,922014,2.49,2.6767,2.415,2.67,922014,0.0,1.0
2019-07-30,2.53,2.54,2.4,2.45,362964,2.53,2.54,2.4,2.45,362964,0.0,1.0
2019-07-31,2.48,2.5862,2.45,2.55,357157,2.48,2.5862,2.45,2.55,357157,0.0,1.0
2019-08-01,2.55,2.55,2.45,2.48,305620,2.55,2.55,2.45,2.48,305620,0.0,1.0
2019-08-02,2.34,2.54,2.3312,2.54,295623,2.34,2.54,2.3312,2.54,295623,0.0,1.0
2019-08-05,2.31,2.37,2.25,2.3,223555,2.31,2.37,2.25,2.3,223555,0.0,1.0
2019-08-06,2.32,2.51,2.23,2.33,823241,2.32,2.51,2.23,2.33,823241,0.0,1.0
2019-08-07,2.38,2.38,2.28,2.31,98899,2.38,2.38,2.28,2.31,98899,0.0,1.0
2019-08-08,2.44,2.45,2.33,2.38,72328,2.44,2.45,2.33,2.38,72328,0.0,1.0
2019-08-09,2.48,2.54,2.36,2.44,196390,2.48,2.54,2.36,2.44,196390,0.0,1.0
2019-08-12,2.52,2.54,2.4436,2.48,176939,2.52,2.54,2.4436,2.48,176939,0.0,1.0
2019-08-13,2.58,2.71,2.54,2.56,215869,2.58,2.71,2.54,2.56,215869,0.0,1.0
2019-08-14,2.48,2.56,2.44,2.56,179031,2.48,2.56,2.44,2.56,179031,0.0,1.0
2019-08-15,2.5,2.52,2.35,2.42,127462,2.5,2.52,2.35,2.42,127462,0.0,1.0
2019-08-16,2.47,2.54,2.45,2.51,159688,2.47,2.54,2.45,2.51,159688,0.0,1.0
2019-08-19,2.5,2.54,2.45,2.51,88423,2.5,2.54,2.45,2.51,88423,0.0,1.0
2019-08-20,2.5,2.54,2.46,2.5,96425,2.5,2.54,2.46,2.5,96425,0.0,1.0
2019-08-21,2.76,2.82,2.4799,2.53,244285,2.76,2.82,2.4799,2.53,244285,0.0,1.0
2019-08-22,2.68,2.79,2.65,2.74,105827,2.68,2.79,2.65,2.74,105827,0.0,1.0
2019-08-23,2.69,2.755,2.56,2.61,127581,2.69,2.755,2.56,2.61,127581,0.0,1.0
2019-08-26,2.7,2.75,2.63,2.73,258103,2.7,2.75,2.63,2.73,258103,0.0,1.0
2019-08-27,2.53,2.77,2.53,2.73,147651,2.53,2.77,2.53,2.73,147651,0.0,1.0
2019-08-28,2.49,2.55,2.476,2.52,92861,2.49,2.55,2.476,2.52,92861,0.0,1.0
2019-08-29,2.48,2.53,2.45,2.5,135373,2.48,2.53,2.45,2.5,135373,0.0,1.0
2019-08-30,2.48,2.56,2.47,2.48,81511,2.48,2.56,2.47,2.48,81511,0.0,1.0
2019-09-03,2.36,2.47,2.31,2.47,478607,2.36,2.47,2.31,2.47,478607,0.0,1.0
2019-09-04,2.4,2.45,2.38,2.38,104291,2.4,2.45,2.38,2.38,104291,0.0,1.0
2019-09-05,2.49,2.5,2.405,2.42,580569,2.49,2.5,2.405,2.42,580569,0.0,1.0
2019-09-06,2.49,2.61,2.47,2.49,63353,2.49,2.61,2.47,2.49,63353,0.0,1.0
2019-09-09,2.75,2.75,2.49,2.55,152354,2.75,2.75,2.49,2.55,152354,0.0,1.0
2019-09-10,2.92,2.95,2.72,2.72,153076,2.92,2.95,2.72,2.72,153076,0.0,1.0
2019-09-11,3.07,3.16,2.9,2.93,264026,3.07,3.16,2.9,2.93,264026,0.0,1.0
2019-09-12,3.11,3.14,2.891,3.085,135329,3.11,3.14,2.891,3.085,135329,0.0,1.0
2019-09-13,3.16,3.17,3.0,3.1,122794,3.16,3.17,3.0,3.1,122794,0.0,1.0
2019-09-16,3.09,3.335,3.08,3.18,292727,3.09,3.335,3.08,3.18,292727,0.0,1.0
2019-09-17,3.14,3.2,3.01,3.1,199533,3.14,3.2,3.01,3.1,199533,0.0,1.0
2019-09-18,3.25,3.25,3.02,3.07,585131,3.25,3.25,3.02,3.07,585131,0.0,1.0
2019-09-19,3.4,3.45,3.1787,3.25,288529,3.4,3.45,3.1787,3.25,288529,0.0,1.0
2019-09-20,3.47,3.5,3.3601,3.37,311257,3.47,3.5,3.3601,3.37,311257,0.0,1.0
2019-09-23,3.41,3.45,3.36,3.43,140814,3.41,3.45,3.36,3.43,140814,0.0,1.0
2019-09-24,3.05,3.44,3.01,3.41,399998,3.05,3.44,3.01,3.41,399998,0.0,1.0
2019-09-25,3.13,3.1661,3.03,3.03,70576,3.13,3.1661,3.03,3.03,70576,0.0,1.0
2019-09-26,3.13,3.16,2.92,3.16,152869,3.13,3.16,2.92,3.16,152869,0.0,1.0
2019-09-27,3.01,3.17,3.01,3.13,22255,3.01,3.17,3.01,3.13,22255,0.0,1.0
2019-09-30,3.075,3.09,2.9652,3.01,242266,3.075,3.09,2.9652,3.01,242266,0.0,1.0
2019-10-01,3.15,3.2,3.05,3.09,340212,3.15,3.2,3.05,3.09,340212,0.0,1.0
2019-10-02,3.01,3.21,2.96,3.15,90211,3.01,3.21,2.96,3.15,90211,0.0,1.0
2019-10-03,3.0,3.02,2.92,3.01,120936,3.0,3.02,2.92,3.01,120936,0.0,1.0
2019-10-04,3.07,3.07,3.02,3.03,41247,3.07,3.07,3.02,3.03,41247,0.0,1.0
2019-10-07,3.08,3.12,3.0506,3.09,349053,3.08,3.12,3.0506,3.09,349053,0.0,1.0
2019-10-08,3.0,3.1,2.97,3.08,201895,3.0,3.1,2.97,3.08,201895,0.0,1.0
2019-10-09,2.92,3.0,2.92,3.0,50050,2.92,3.0,2.92,3.0,50050,0.0,1.0
2019-10-10,2.93,2.96,2.8,2.88,60628,2.93,2.96,2.8,2.88,60628,0.0,1.0
2019-10-11,2.82,3.0,2.8,2.97,77023,2.82,3.0,2.8,2.97,77023,0.0,1.0
2019-10-14,2.7,2.88,2.6,2.8,57642,2.7,2.88,2.6,2.8,57642,0.0,1.0
2019-10-15,2.85,2.86,2.63,2.7,59238,2.85,2.86,2.63,2.7,59238,0.0,1.0
2019-10-16,2.77,2.91,2.76,2.85,35690,2.77,2.91,2.76,2.85,35690,0.0,1.0
2019-10-17,2.8,2.89,2.68,2.75,101780,2.8,2.89,2.68,2.75,101780,0.0,1.0
2019-10-18,2.85,2.89,2.7,2.76,80946,2.85,2.89,2.7,2.76,80946,0.0,1.0
2019-10-21,2.92,2.94,2.76,2.87,68538,2.92,2.94,2.76,2.87,68538,0.0,1.0
2019-10-22,2.8,2.95,2.77,2.92,65395,2.8,2.95,2.77,2.92,65395,0.0,1.0
2019-10-23,2.78,2.9,2.68,2.78,47658,2.78,2.9,2.68,2.78,47658,0.0,1.0
2019-10-24,2.74,2.83,2.69,2.79,28388,2.74,2.83,2.69,2.79,28388,0.0,1.0
2019-10-25,2.75,2.83,2.73,2.75,90453,2.75,2.83,2.73,2.75,90453,0.0,1.0
2019-10-28,2.86,2.87,2.69,2.72,30002,2.86,2.87,2.69,2.72,30002,0.0,1.0
2019-10-29,2.73,2.87,2.73,2.83,43051,2.73,2.87,2.73,2.83,43051,0.0,1.0
2019-10-30,2.66,2.849,2.66,2.71,62821,2.66,2.849,2.66,2.71,62821,0.0,1.0
2019-10-31,2.8,2.805,2.5,2.66,223576,2.8,2.805,2.5,2.66,223576,0.0,1.0
2019-11-01,2.95,2.9747,2.7726,2.82,46133,2.95,2.9747,2.7726,2.82,46133,0.0,1.0
2019-11-04,2.78,2.95,2.77,2.95,46610,2.78,2.95,2.77,2.95,46610,0.0,1.0
2019-11-05,2.75,2.8665,2.67,2.75,66898,2.75,2.8665,2.67,2.75,66898,0.0,1.0
2019-11-06,2.515,2.79,2.4,2.79,374527,2.515,2.79,2.4,2.79,374527,0.0,1.0
2019-11-07,2.5,2.5,2.41,2.5,169559,2.5,2.5,2.41,2.5,169559,0.0,1.0
2019-11-08,2.74,2.76,2.46,2.46,83472,2.74,2.76,2.46,2.46,83472,0.0,1.0
2019-11-11,2.58,2.725,2.52,2.72,156806,2.58,2.725,2.52,2.72,156806,0.0,1.0
2019-11-12,2.51,2.58,2.44,2.53,145161,2.51,2.58,2.44,2.53,145161,0.0,1.0
2019-11-13,2.45,2.555,2.45,2.51,295870,2.45,2.555,2.45,2.51,295870,0.0,1.0
2019-11-14,2.75,2.76,2.53,2.53,98703,2.75,2.76,2.53,2.53,98703,0.0,1.0
2019-11-15,2.95,3.0,2.8,2.86,133002,2.95,3.0,2.8,2.86,133002,0.0,1.0
2019-11-18,3.13,3.14,2.96,2.96,125445,3.13,3.14,2.96,2.96,125445,0.0,1.0
2019-11-19,3.25,3.25,3.0501,3.18,85979,3.25,3.25,3.0501,3.18,85979,0.0,1.0
2019-11-20,3.01,3.39,2.96,3.27,199272,3.01,3.39,2.96,3.27,199272,0.0,1.0
2019-11-21,2.88,3.03,2.8015,3.0,63675,2.88,3.03,2.8015,3.0,63675,0.0,1.0
2019-11-22,3.01,3.05,2.87,2.89,52457,3.01,3.05,2.87,2.89,52457,0.0,1.0
2019-11-25,2.91,3.09,2.8,2.97,109038,2.91,3.09,2.8,2.97,109038,0.0,1.0
2019-11-26,2.93,3.0,2.8388,2.91,40841,2.93,3.0,2.8388,2.91,40841,0.0,1.0
2019-11-27,2.9,2.98,2.84,2.92,71153,2.9,2.98,2.84,2.92,71153,0.0,1.0
2019-11-29,2.9,2.99,2.86,2.89,77087,2.9,2.99,2.86,2.89,77087,0.0,1.0
2019-12-02,2.92,2.9831,2.87,2.89,73798,2.92,2.9831,2.87,2.89,73798,0.0,1.0
2019-12-03,3.07,3.08,2.88,2.88,72237,3.07,3.08,2.88,2.88,72237,0.0,1.0
2019-12-04,2.99,3.13,2.99,3.08,41629,2.99,3.13,2.99,3.08,41629,0.0,1.0
2019-12-05,2.99,3.09,2.94,3.09,40594,2.99,3.09,2.94,3.09,40594,0.0,1.0
2019-12-06,2.94,3.05,2.9,3.015,64685,2.94,3.05,2.9,3.015,64685,0.0,1.0
2019-12-09,2.85,2.8972,2.78,2.87,74945,2.85,2.8972,2.78,2.87,74945,0.0,1.0
2019-12-10,2.9,2.94,2.81,2.81,89889,2.9,2.94,2.81,2.81,89889,0.0,1.0
2019-12-11,2.91,2.9951,2.83,2.9,24845,2.91,2.9951,2.83,2.9,24845,0.0,1.0
2019-12-12,2.86,2.93,2.81,2.93,101564,2.86,2.93,2.81,2.93,101564,0.0,1.0
2019-12-13,2.81,2.9057,2.76,2.86,38953,2.81,2.9057,2.76,2.86,38953,0.0,1.0
2019-12-16,2.87,2.89,2.7811,2.81,28175,2.87,2.89,2.7811,2.81,28175,0.0,1.0
2019-12-17,3.0,3.01,2.75,2.89,104019,3.0,3.01,2.75,2.89,104019,0.0,1.0
2019-12-18,2.96,3.02,2.88,3.01,55345,2.96,3.02,2.88,3.01,55345,0.0,1.0
2019-12-19,2.93,3.01,2.78,2.93,31853,2.93,3.01,2.78,2.93,31853,0.0,1.0
2019-12-20,2.86,2.95,2.82,2.9,209594,2.86,2.95,2.82,2.9,209594,0.0,1.0
2019-12-23,2.86,2.89,2.8261,2.86,39691,2.86,2.89,2.8261,2.86,39691,0.0,1.0
2019-12-24,3.05,3.0839,2.945,2.95,56654,3.05,3.0839,2.945,2.95,56654,0.0,1.0
2019-12-26,3.02,3.0398,2.91,3.0,69407,3.02,3.0398,2.91,3.0,69407,0.0,1.0
2019-12-27,2.94,2.98,2.81,2.98,50604,2.94,2.98,2.81,2.98,50604,0.0,1.0
2019-12-30,2.97,3.04,2.91,2.91,194868,2.97,3.04,2.91,2.91,194868,0.0,1.0
2019-12-31,3.05,3.1,2.97,2.9957,60788,3.05,3.1,2.97,2.9957,60788,0.0,1.0
2020-01-02,3.05,3.0998,2.99,3.0998,37000,3.05,3.0998,2.99,3.0998,37000,0.0,1.0
2020-01-03,3.05,3.1,3.0155,3.05,41322,3.05,3.1,3.0155,3.05,41322,0.0,1.0
2020-01-06,3.04,3.07,2.85,3.0,34697,3.04,3.07,2.85,3.0,34697,0.0,1.0
2020-01-07,3.04,3.09,3.0,3.04,18107,3.04,3.09,3.0,3.04,18107,0.0,1.0
2020-01-08,3.2,3.22,3.04,3.04,156796,3.2,3.22,3.04,3.04,156796,0.0,1.0
2020-01-09,3.14,3.21,3.05,3.21,93196,3.14,3.21,3.05,3.21,93196,0.0,1.0
2020-01-10,3.14,3.16,2.97,3.11,24085,3.14,3.16,2.97,3.11,24085,0.0,1.0
2020-01-13,3.14,3.19,3.12,3.12,24617,3.14,3.19,3.12,3.12,24617,0.0,1.0
2020-01-14,3.17,3.23,3.0591,3.15,34436,3.17,3.23,3.0591,3.15,34436,0.0,1.0
2020-01-15,3.14,3.27,3.1,3.2,49273,3.14,3.27,3.1,3.2,49273,0.0,1.0
2020-01-16,3.23,3.23,3.11,3.2131,43907,3.23,3.23,3.11,3.2131,43907,0.0,1.0
2020-01-17,3.16,3.23,3.05,3.21,34476,3.16,3.23,3.05,3.21,34476,0.0,1.0
2020-01-21,3.11,3.18,3.03,3.12,30034,3.11,3.18,3.03,3.12,30034,0.0,1.0
2020-01-22,3.0,3.16,3.0,3.16,20114,3.0,3.16,3.0,3.16,20114,0.0,1.0
2020-01-23,2.98,3.05,2.94,3.01,92571,2.98,3.05,2.94,3.01,92571,0.0,1.0
2020-01-24,3.0,3.11,2.9,3.1,86422,3.0,3.11,2.9,3.1,86422,0.0,1.0
2020-01-27,3.09,3.2675,2.91,2.9591,364156,3.09,3.2675,2.91,2.9591,364156,0.0,1.0
2020-01-28,3.04,3.24,2.99,3.22,173185,3.04,3.24,2.99,3.22,173185,0.0,1.0
2020-01-29,3.0,3.0967,2.97,3.0,74346,3.0,3.0967,2.97,3.0,74346,0.0,1.0
2020-01-30,2.99,3.14,2.93,2.94,170777,2.99,3.14,2.93,2.94,170777,0.0,1.0
2020-01-31,2.97,3.1,2.93,3.02,46155,2.97,3.1,2.93,3.02,46155,0.0,1.0
2020-02-03,3.0,3.0399,2.88,2.98,77188,3.0,3.0399,2.88,2.98,77188,0.0,1.0
2020-02-04,2.96,3.0576,2.9004,2.97,91708,2.96,3.0576,2.9004,2.97,91708,0.0,1.0
2020-02-05,2.96,3.04,2.9201,2.94,75213,2.96,3.04,2.9201,2.94,75213,0.0,1.0
2020-02-06,2.97,3.04,2.95,2.99,106240,2.97,3.04,2.95,2.99,106240,0.0,1.0
2020-02-07,2.81,2.98,2.81,2.97,77727,2.81,2.98,2.81,2.97,77727,0.0,1.0
2020-02-10,2.82,2.8949,2.82,2.82,25416,2.82,2.8949,2.82,2.82,25416,0.0,1.0
2020-02-11,2.76,2.87,2.63,2.82,85985,2.76,2.87,2.63,2.82,85985,0.0,1.0
2020-02-12,2.76,2.95,2.7,2.79,65960,2.76,2.95,2.7,2.79,65960,0.0,1.0
2020-02-13,2.77,2.84,2.7145,2.77,40803,2.77,2.84,2.7145,2.77,40803,0.0,1.0
2020-02-14,2.6,2.8,2.59,2.7601,100651,2.6,2.8,2.59,2.7601,100651,0.0,1.0
2020-02-18,2.6,2.66,2.51,2.56,71439,2.6,2.66,2.51,2.56,71439,0.0,1.0
2020-02-19,2.65,2.69,2.55,2.5724,44821,2.65,2.69,2.55,2.5724,44821,0.0,1.0
2020-02-20,2.64,2.68,2.56,2.61,42500,2.64,2.68,2.56,2.61,42500,0.0,1.0
2020-02-21,2.62,2.6769,2.59,2.61,42145,2.62,2.6769,2.59,2.61,42145,0.0,1.0
2020-02-24,2.55,2.59,2.51,2.59,65149,2.55,2.59,2.51,2.59,65149,0.0,1.0
2020-02-25,2.58,2.75,2.46,2.58,121294,2.58,2.75,2.46,2.58,121294,0.0,1.0
2020-02-26,2.96,3.14,2.575,2.6,426771,2.96,3.14,2.575,2.6,426771,0.0,1.0
2020-02-27,3.29,3.3,2.81,3.05,433741,3.29,3.3,2.81,3.05,433741,0.0,1.0
2020-02-28,3.24,3.45,2.95,3.29,493450,3.24,3.45,2.95,3.29,493450,0.0,1.0
2020-03-02,3.12,3.24,3.02,3.24,202175,3.12,3.24,3.02,3.24,202175,0.0,1.0
2020-03-03,2.98,3.15,2.92,3.15,316210,2.98,3.15,2.92,3.15,316210,0.0,1.0
2020-03-04,2.99,3.12,2.99,3.0,92672,2.99,3.12,2.99,3.0,92672,0.0,1.0
2020-03-05,2.89,3.06,2.8,3.02,145838,2.89,3.06,2.8,3.02,145838,0.0,1.0
2020-03-06,2.77,2.9015,2.7,2.82,128960,2.77,2.9015,2.7,2.82,128960,0.0,1.0
2020-03-09,2.63,2.7,2.55,2.65,99380,2.63,2.7,2.55,2.65,99380,0.0,1.0
2020-03-10,2.65,2.76,2.56,2.6,51138,2.65,2.76,2.56,2.6,51138,0.0,1.0
2020-03-11,2.47,2.8,2.4,2.69,598619,2.47,2.8,2.4,2.69,598619,0.0,1.0
2020-03-12,2.21,2.37,2.05,2.36,254161,2.21,2.37,2.05,2.36,254161,0.0,1.0
2020-03-13,2.23,2.3,2.05,2.17,215999,2.23,2.3,2.05,2.17,215999,0.0,1.0
2020-03-16,1.94,2.16,1.91,2.16,108617,1.94,2.16,1.91,2.16,108617,0.0,1.0
2020-03-17,1.79,1.98,1.75,1.98,168751,1.79,1.98,1.75,1.98,168751,0.0,1.0
2020-03-18,1.5,1.75,1.39,1.69,181950,1.5,1.75,1.39,1.69,181950,0.0,1.0
2020-03-19,1.42,1.54,1.4,1.44,448777,1.42,1.54,1.4,1.44,448777,0.0,1.0
2020-03-20,1.5,1.54,1.42,1.47,206865,1.5,1.54,1.42,1.47,206865,0.0,1.0
2020-03-23,1.71,1.83,1.55,1.72,252280,1.71,1.83,1.55,1.72,252280,0.0,1.0
2020-03-24,1.96,1.99,1.75,1.75,259357,1.96,1.99,1.75,1.75,259357,0.0,1.0
2020-03-25,2.1,2.19,1.96,1.96,119387,2.1,2.19,1.96,1.96,119387,0.0,1.0
2020-03-26,2.3,2.36,2.0301,2.07,362816,2.3,2.36,2.0301,2.07,362816,0.0,1.0
2020-03-27,2.25,2.42,2.11,2.21,524228,2.25,2.42,2.11,2.21,524228,0.0,1.0
2020-03-30,2.13,2.28,2.11,2.28,76245,2.13,2.28,2.11,2.28,76245,0.0,1.0
2020-03-31,2.21,2.26,2.1,2.1,81407,2.21,2.26,2.1,2.1,81407,0.0,1.0
2020-04-01,2.12,2.2,2.06,2.19,67852,2.12,2.2,2.06,2.19,67852,0.0,1.0
2020-04-02,2.14,2.26,2.09,2.14,37159,2.14,2.26,2.09,2.14,37159,0.0,1.0
2020-04-03,2.14,2.17,2.08,2.15,26677,2.14,2.17,2.08,2.15,26677,0.0,1.0
2020-04-06,2.22,2.27,2.1301,2.19,41896,2.22,2.27,2.1301,2.19,41896,0.0,1.0
2020-04-07,2.22,2.3,2.2,2.3,32888,2.22,2.3,2.2,2.3,32888,0.0,1.0
2020-04-08,2.33,2.33,2.17,2.22,51817,2.33,2.33,2.17,2.22,51817,0.0,1.0
2020-04-09,2.48,2.49,2.32,2.33,163462,2.48,2.49,2.32,2.33,163462,0.0,1.0
2020-04-13,2.48,2.52,2.35,2.52,44626,2.48,2.52,2.35,2.52,44626,0.0,1.0
2020-04-14,2.68,2.69,2.46,2.52,1040532,2.68,2.69,2.46,2.52,1040532,0.0,1.0
2020-04-15,2.55,2.676,2.47,2.65,75871,2.55,2.676,2.47,2.65,75871,0.0,1.0
2020-04-16,2.53,2.59,2.46,2.54,88808,2.53,2.59,2.46,2.54,88808,0.0,1.0
2020-04-17,2.77,2.85,2.555,2.62,376977,2.77,2.85,2.555,2.62,376977,0.0,1.0
2020-04-20,2.82,2.84,2.7535,2.78,152282,2.82,2.84,2.7535,2.78,152282,0.0,1.0
2020-04-21,2.78,2.89,2.75,2.8,163799,2.78,2.89,2.75,2.8,163799,0.0,1.0
2020-04-22,2.8,2.835,2.79,2.81,106367,2.8,2.835,2.79,2.81,106367,0.0,1.0
2020-04-23,2.89,2.928,2.81,2.81,273238,2.89,2.928,2.81,2.81,273238,0.0,1.0
2020-04-24,2.68,2.91,2.66,2.9,140051,2.68,2.91,2.66,2.9,140051,0.0,1.0
2020-04-27,2.69,2.75,2.68,2.74,118371,2.69,2.75,2.68,2.74,118371,0.0,1.0
2020-04-28,2.66,2.7,2.66,2.7,184588,2.66,2.7,2.66,2.7,184588,0.0,1.0
2020-04-29,2.76,2.785,2.64,2.71,377089,2.76,2.785,2.64,2.71,377089,0.0,1.0
2020-04-30,2.75,2.76,2.58,2.75,130568,2.75,2.76,2.58,2.75,130568,0.0,1.0
2020-05-01,2.61,2.75,2.59,2.74,114276,2.61,2.75,2.59,2.74,114276,0.0,1.0
2020-05-04,2.45,2.6,2.43,2.57,153699,2.45,2.6,2.43,2.57,153699,0.0,1.0
2020-05-05,2.38,2.4,2.06,2.21,804237,2.38,2.4,2.06,2.21,804237,0.0,1.0
2020-05-06,2.51,2.6,2.34,2.4,301730,2.51,2.6,2.34,2.4,301730,0.0,1.0
2020-05-07,2.53,2.55,2.48,2.5,144841,2.53,2.55,2.48,2.5,144841,0.0,1.0
2020-05-08,2.77,2.82,2.5,2.56,350721,2.77,2.82,2.5,2.56,350721,0.0,1.0
2020-05-11,2.89,2.9,2.77,2.8,311416,2.89,2.9,2.77,2.8,311416,0.0,1.0
2020-05-12,2.63,2.9,2.61,2.9,431952,2.63,2.9,2.61,2.9,431952,0.0,1.0
2020-05-13,2.68,2.73,2.53,2.62,92701,2.68,2.73,2.53,2.62,92701,0.0,1.0
2020-05-14,2.6,2.65,2.5,2.62,81100,2.6,2.65,2.5,2.62,81100,0.0,1.0
2020-05-15,2.58,2.69,2.53,2.58,97331,2.58,2.69,2.53,2.58,97331,0.0,1.0
2020-05-18,2.71,2.8,2.61,2.61,168995,2.71,2.8,2.61,2.61,168995,0.0,1.0
2020-05-19,2.72,2.75,2.68,2.7,231136,2.72,2.75,2.68,2.7,231136,0.0,1.0
2020-05-20,2.68,2.72,2.61,2.61,154441,2.68,2.72,2.61,2.61,154441,0.0,1.0
2020-05-21,2.69,2.77,2.6379,2.67,195843,2.69,2.77,2.6379,2.67,195843,0.0,1.0
2020-05-22,2.66,2.7,2.59,2.7,94643,2.66,2.7,2.59,2.7,94643,0.0,1.0
2020-05-26,2.65,2.69,2.65,2.69,119990,2.65,2.69,2.65,2.69,119990,0.0,1.0
2020-05-27,2.64,2.72,2.56,2.67,127835,2.64,2.72,2.56,2.67,127835,0.0,1.0
2020-05-28,2.67,2.7,2.63,2.66,153671,2.67,2.7,2.63,2.66,153671,0.0,1.0
2020-05-29,2.64,2.68,2.58,2.67,72612,2.64,2.68,2.58,2.67,72612,0.0,1.0
2020-06-01,2.62,2.6866,2.58,2.63,48301,2.62,2.6866,2.58,2.63,48301,0.0,1.0
2020-06-02,2.66,2.67,2.59,2.63,376512,2.66,2.67,2.59,2.63,376512,0.0,1.0
2020-06-03,2.74,2.8001,2.66,2.68,177204,2.74,2.8001,2.66,2.68,177204,0.0,1.0
2020-06-04,2.76,2.82,2.73,2.74,110363,2.76,2.82,2.73,2.74,110363,0.0,1.0
2020-06-05,2.85,2.85,2.79,2.8,132190,2.85,2.85,2.79,2.8,132190,0.0,1.0
2020-06-08,2.93,2.99,2.84,2.88,331163,2.93,2.99,2.84,2.88,331163,0.0,1.0
2020-06-09,2.84,2.93,2.81,2.92,194181,2.84,2.93,2.81,2.92,194181,0.0,1.0
2020-06-10,2.8,2.85,2.77,2.83,524811,2.8,2.85,2.77,2.83,524811,0.0,1.0
2020-06-11,2.63,2.74,2.58,2.7,219495,2.63,2.74,2.58,2.7,219495,0.0,1.0
2020-06-12,2.6,2.83,2.57,2.72,190537,2.6,2.83,2.57,2.72,190537,0.0,1.0
2020-06-15,2.72,2.74,2.56,2.56,174883,2.72,2.74,2.56,2.56,174883,0.0,1.0
2020-06-16,2.94,2.97,2.7036,2.74,254581,2.94,2.97,2.7036,2.74,254581,0.0,1.0
2020-06-17,3.08,3.1758,2.96,2.99,290613,3.08,3.1758,2.96,2.99,290613,0.0,1.0
2020-06-18,2.87,3.14,2.84,3.12,272805,2.87,3.14,2.84,3.12,272805,0.0,1.0
2020-06-19,3.08,3.14,2.842,2.85,940574,3.08,3.14,2.842,2.85,940574,0.0,1.0
2020-06-22,3.1,3.16,2.9901,3.06,295401,3.1,3.16,2.9901,3.06,295401,0.0,1.0
2020-06-23,3.14,3.26,3.11,3.15,901817,3.14,3.26,3.11,3.15,901817,0.0,1.0
2020-06-24,3.1,3.18,3.03,3.13,397363,3.1,3.18,3.03,3.13,397363,0.0,1.0
2020-06-25,3.0,3.13,2.94,3.1,321347,3.0,3.13,2.94,3.1,321347,0.0,1.0
2020-06-26,2.87,3.04,2.69,2.98,4615037,2.87,3.04,2.69,2.98,4615037,0.0,1.0
2020-06-29,3.12,3.16,2.89,2.96,704300,3.12,3.16,2.89,2.96,704300,0.0,1.0
2020-06-30,3.1,3.13,3.0,3.09,1122400,3.1,3.13,3.0,3.09,1122400,0.0,1.0
2020-07-01,3.43,3.46,3.11,3.11,435800,3.43,3.46,3.11,3.11,435800,0.0,1.0
2020-07-02,3.63,3.65,3.5,3.51,338000,3.63,3.65,3.5,3.51,338000,0.0,1.0
2020-07-06,3.72,3.77,3.64,3.77,573800,3.72,3.77,3.64,3.77,573800,0.0,1.0
2020-07-07,3.51,3.71,3.51,3.7,425600,3.51,3.71,3.51,3.7,425600,0.0,1.0
2020-07-08,3.49,3.63,3.33,3.51,224400,3.49,3.63,3.33,3.51,224400,0.0,1.0
2020-07-09,3.47,3.61,3.37,3.5,592200,3.47,3.61,3.37,3.5,592200,0.0,1.0
2020-07-10,3.48,3.5,3.42,3.47,97500,3.48,3.5,3.42,3.47,97500,0.0,1.0
2020-07-13,3.34,3.53,3.34,3.51,331600,3.34,3.53,3.34,3.51,331600,0.0,1.0
2020-07-14,3.37,3.41,3.28,3.33,123000,3.37,3.41,3.28,3.33,123000,0.0,1.0
2020-07-15,3.51,3.6,3.38,3.45,250500,3.51,3.6,3.38,3.45,250500,0.0,1.0
2020-07-16,3.43,3.51,3.4,3.5,169200,3.43,3.51,3.4,3.5,169200,0.0,1.0
2020-07-17,3.36,3.5,3.28,3.41,191200,3.36,3.5,3.28,3.41,191200,0.0,1.0
2020-07-20,3.42,3.49,3.3,3.3,135788,3.42,3.49,3.3,3.3,135788,0.0,1.0
2020-07-21,3.36,3.52,3.27,3.46,135859,3.36,3.52,3.27,3.46,135859,0.0,1.0
2020-07-22,3.21,3.36,3.18,3.25,129966,3.21,3.36,3.18,3.25,129966,0.0,1.0
2020-07-23,3.22,3.25,3.17,3.18,92377,3.22,3.25,3.17,3.18,92377,0.0,1.0
2020-07-24,3.18,3.21,3.15,3.19,76114,3.18,3.21,3.15,3.19,76114,0.0,1.0
2020-07-27,3.12,3.19,3.09,3.16,135613,3.12,3.19,3.09,3.16,135613,0.0,1.0
2020-07-28,3.0,3.1,2.99,3.1,93377,3.0,3.1,2.99,3.1,93377,0.0,1.0
2020-07-29,3.16,3.19,2.9365,3.01,138294,3.16,3.19,2.9365,3.01,138294,0.0,1.0
2020-07-30,3.18,3.2299,3.085,3.16,89847,3.18,3.2299,3.085,3.16,89847,0.0,1.0
2020-07-31,3.11,3.19,3.03,3.14,97099,3.11,3.19,3.03,3.14,97099,0.0,1.0
2020-08-03,3.21,3.21,3.04,3.11,125061,3.21,3.21,3.04,3.11,125061,0.0,1.0
2020-08-04,3.31,3.38,3.2,3.21,154684,3.31,3.38,3.2,3.21,154684,0.0,1.0
2020-08-05,3.58,3.66,3.32,3.66,274454,3.58,3.66,3.32,3.66,274454,0.0,1.0
2020-08-06,4.0,4.19,3.51,3.57,319011,4.0,4.19,3.51,3.57,319011,0.0,1.0
2020-08-07,4.19,4.25,3.911,4.03,317132,4.19,4.25,3.911,4.03,317132,0.0,1.0
2020-08-10,4.2,4.405,4.19,4.24,267285,4.2,4.405,4.19,4.24,267285,0.0,1.0
2020-08-11,3.81,4.26,3.78,4.26,170792,3.81,4.26,3.78,4.26,170792,0.0,1.0
2020-08-12,3.75,3.85,3.7,3.81,130831,3.75,3.85,3.7,3.81,130831,0.0,1.0
2020-08-13,3.62,3.77,3.56,3.77,103539,3.62,3.77,3.56,3.77,103539,0.0,1.0
2020-08-14,3.66,3.7346,3.48,3.59,81618,3.66,3.7346,3.48,3.59,81618,0.0,1.0
2020-08-17,3.67,3.7,3.58,3.64,80882,3.67,3.7,3.58,3.64,80882,0.0,1.0
2020-08-18,3.69,3.77,3.659,3.7,64037,3.69,3.77,3.659,3.7,64037,0.0,1.0
2020-08-19,3.65,3.71,3.64,3.66,64797,3.65,3.71,3.64,3.66,64797,0.0,1.0
2020-08-20,3.6,3.68,3.54,3.59,93374,3.6,3.68,3.54,3.59,93374,0.0,1.0
2020-08-21,3.49,3.6,3.49,3.6,124520,3.49,3.6,3.49,3.6,124520,0.0,1.0
2020-08-24,3.53,3.63,3.48,3.5,83161,3.53,3.63,3.48,3.5,83161,0.0,1.0
2020-08-25,3.53,3.59,3.48,3.56,126902,3.53,3.59,3.48,3.56,126902,0.0,1.0
2020-08-26,3.49,3.54,3.47,3.54,110988,3.49,3.54,3.47,3.54,110988,0.0,1.0
2020-08-27,3.39,3.55,3.39,3.54,179467,3.39,3.55,3.39,3.54,179467,0.0,1.0
2020-08-28,3.37,3.4542,3.37,3.44,89786,3.37,3.4542,3.37,3.44,89786,0.0,1.0
2020-08-31,3.35,3.4,3.29,3.35,103750,3.35,3.4,3.29,3.35,103750,0.0,1.0
2020-09-01,3.35,3.39,3.29,3.29,79419,3.35,3.39,3.29,3.29,79419,0.0,1.0
2020-09-02,3.33,3.45,3.3134,3.41,108165,3.33,3.45,3.3134,3.41,108165,0.0,1.0
2020-09-03,3.26,3.37,3.245,3.34,93831,3.26,3.37,3.245,3.34,93831,0.0,1.0
2020-09-04,3.19,3.3,3.13,3.3,69869,3.19,3.3,3.13,3.3,69869,0.0,1.0
2020-09-08,3.08,3.19,3.07,3.18,52956,3.08,3.19,3.07,3.18,52956,0.0,1.0
2020-09-09,3.12,3.1999,3.09,3.12,62182,3.12,3.1999,3.09,3.12,62182,0.0,1.0
2020-09-10,3.22,3.3,3.1464,3.15,68852,3.22,3.3,3.1464,3.15,68852,0.0,1.0
2020-09-11,3.16,3.24,3.15,3.23,91238,3.16,3.24,3.15,3.23,91238,0.0,1.0
2020-09-14,3.27,3.27,3.17,3.17,92024,3.27,3.27,3.17,3.17,92024,0.0,1.0
2020-09-15,3.21,3.2969,3.19,3.2969,58344,3.21,3.2969,3.19,3.2969,58344,0.0,1.0
2020-09-16,3.16,3.24,3.14,3.21,92723,3.16,3.24,3.14,3.21,92723,0.0,1.0
2020-09-17,3.14,3.16,3.11,3.13,74283,3.14,3.16,3.11,3.13,74283,0.0,1.0
2020-09-18,3.25,3.26,3.09,3.16,329225,3.25,3.26,3.09,3.16,329225,0.0,1.0
2020-09-21,3.1,3.22,3.03,3.19,114369,3.1,3.22,3.03,3.19,114369,0.0,1.0
2020-09-22,2.99,3.09,2.98,3.09,95375,2.99,3.09,2.98,3.09,95375,0.0,1.0
2020-09-23,2.845,3.0,2.82,3.0,122658,2.845,3.0,2.82,3.0,122658,0.0,1.0
2020-09-24,2.75,2.865,2.74,2.82,141290,2.75,2.865,2.74,2.82,141290,0.0,1.0
2020-09-25,2.99,3.05,2.75,2.75,359241,2.99,3.05,2.75,2.75,359241,0.0,1.0
2020-09-28,2.99,3.01,2.92,2.99,167409,2.99,3.01,2.92,2.99,167409,0.0,1.0
2020-09-29,3.03,3.03,2.98,2.98,113417,3.03,3.03,2.98,2.98,113417,0.0,1.0
2020-09-30,3.01,3.07,2.87,3.03,138749,3.01,3.07,2.87,3.03,138749,0.0,1.0
2020-10-01,3.02,3.09,2.98,3.03,59465,3.02,3.09,2.98,3.03,59465,0.0,1.0
2020-10-02,3.05,3.0887,2.93,2.95,64168,3.05,3.0887,2.93,2.95,64168,0.0,1.0
2020-10-05,3.19,3.2,3.0458,3.06,64618,3.19,3.2,3.0458,3.06,64618,0.0,1.0
2020-10-06,3.21,3.31,3.2,3.23,61902,3.21,3.31,3.2,3.23,61902,0.0,1.0
2020-10-07,3.24,3.26,3.18,3.25,56185,3.24,3.26,3.18,3.25,56185,0.0,1.0
2020-10-08,3.3,3.33,3.18,3.25,55646,3.3,3.33,3.18,3.25,55646,0.0,1.0
2020-10-09,3.34,3.375,3.27,3.36,129334,3.34,3.375,3.27,3.36,129334,0.0,1.0
2020-10-12,3.38,3.41,3.35,3.37,151822,3.38,3.41,3.35,3.37,151822,0.0,1.0
2020-10-13,3.36,3.5,3.27,3.34,55882,3.36,3.5,3.27,3.34,55882,0.0,1.0
2020-10-14,3.26,3.37,3.26,3.36,21621,3.26,3.37,3.26,3.36,21621,0.0,1.0
2020-10-15,3.22,3.26,3.11,3.19,164667,3.22,3.26,3.11,3.19,164667,0.0,1.0
2020-10-16,3.29,3.37,3.2,3.2,41956,3.29,3.37,3.2,3.2,41956,0.0,1.0
2020-10-19,3.22,3.48,3.22,3.28,33628,3.22,3.48,3.22,3.28,33628,0.0,1.0
2020-10-20,3.14,3.26,3.1,3.26,45938,3.14,3.26,3.1,3.26,45938,0.0,1.0
2020-10-21,3.03,3.14,3.01,3.13,31349,3.03,3.14,3.01,3.13,31349,0.0,1.0
2020-10-22,3.0,3.04,2.96,3.04,92905,3.0,3.04,2.96,3.04,92905,0.0,1.0
2020-10-23,3.1,3.19,3.02,3.02,89254,3.1,3.19,3.02,3.02,89254,0.0,1.0
2020-10-26,3.16,3.17,3.05,3.09,105639,3.16,3.17,3.05,3.09,105639,0.0,1.0
2020-10-27,3.13,3.15,3.1,3.14,38063,3.13,3.15,3.1,3.14,38063,0.0,1.0
2020-10-28,3.21,3.21,3.07,3.08,119391,3.21,3.21,3.07,3.08,119391,0.0,1.0
2020-10-29,3.3,3.3,3.15,3.19,116417,3.3,3.3,3.15,3.19,116417,0.0,1.0
2020-10-30,3.38,3.4,3.2,3.3,155921,3.38,3.4,3.2,3.3,155921,0.0,1.0
2020-11-02,3.46,3.5,3.36,3.44,223422,3.46,3.5,3.36,3.44,223422,0.0,1.0
2020-11-03,3.73,3.74,3.4701,3.5,224910,3.73,3.74,3.4701,3.5,224910,0.0,1.0
2020-11-04,3.7,3.75,3.67,3.68,86265,3.7,3.75,3.67,3.68,86265,0.0,1.0
2020-11-05,3.74,3.95,3.6111,3.67,180116,3.74,3.95,3.6111,3.67,180116,0.0,1.0
2020-11-06,3.67,3.82,3.59,3.82,177878,3.67,3.82,3.59,3.82,177878,0.0,1.0
2020-11-09,3.77,4.05,3.625,3.75,274022,3.77,4.05,3.625,3.75,274022,0.0,1.0
2020-11-10,3.9,3.995,3.52,3.52,157770,3.9,3.995,3.52,3.52,157770,0.0,1.0
2020-11-11,3.92,3.93,3.88,3.88,271255,3.92,3.93,3.88,3.88,271255,0.0,1.0
2020-11-12,3.91,3.975,3.8301,3.9,223777,3.91,3.975,3.8301,3.9,223777,0.0,1.0
2020-11-13,4.05,4.13,3.92,3.95,104216,4.05,4.13,3.92,3.95,104216,0.0,1.0
2020-11-16,4.06,4.4,4.01,4.12,236142,4.06,4.4,4.01,4.12,236142,0.0,1.0
2020-11-17,4.0,4.101,3.96,4.01,113195,4.0,4.101,3.96,4.01,113195,0.0,1.0
2020-11-18,4.0,4.09,3.94,4.0,85051,4.0,4.09,3.94,4.0,85051,0.0,1.0
2020-11-19,3.91,4.05,3.8,3.99,96501,3.91,4.05,3.8,3.99,96501,0.0,1.0
2020-11-20,3.77,3.93,3.72,3.87,188500,3.77,3.93,3.72,3.87,188500,0.0,1.0
2020-11-23,3.74,3.91,3.72,3.77,160105,3.74,3.91,3.72,3.77,160105,0.0,1.0
2020-11-24,3.68,3.9,3.57,3.75,189837,3.68,3.9,3.57,3.75,189837,0.0,1.0
2020-11-25,3.78,3.85,3.5901,3.64,50173,3.78,3.85,3.5901,3.64,50173,0.0,1.0
2020-11-27,3.87,3.89,3.67,3.81,49943,3.87,3.89,3.67,3.81,49943,0.0,1.0
2020-11-30,3.92,3.97,3.74,3.87,68204,3.92,3.97,3.74,3.87,68204,0.0,1.0
2020-12-01,3.92,3.99,3.9,3.96,62600,3.92,3.99,3.9,3.96,62600,0.0,1.0
2020-12-02,3.94,3.96,3.9,3.93,63361,3.94,3.96,3.9,3.93,63361,0.0,1.0
2020-12-03,3.89,3.95,3.87,3.92,25551,3.89,3.95,3.87,3.92,25551,0.0,1.0
2020-12-04,3.92,3.95,3.855,3.89,28048,3.92,3.95,3.855,3.89,28048,0.0,1.0
2020-12-07,3.96,4.0,3.83,3.89,128348,3.96,4.0,3.83,3.89,128348,0.0,1.0
2020-12-08,4.24,4.25,3.97,3.97,170059,4.24,4.25,3.97,3.97,170059,0.0,1.0
2020-12-09,4.1,4.45,4.0,4.4,191497,4.1,4.45,4.0,4.4,191497,0.0,1.0
2020-12-10,4.18,4.2,4.079,4.11,76619,4.18,4.2,4.079,4.11,76619,0.0,1.0
2020-12-11,4.15,4.25,4.1,4.17,92752,4.15,4.25,4.1,4.17,92752,0.0,1.0
2020-12-14,4.24,4.3,4.11,4.15,93651,4.24,4.3,4.11,4.15,93651,0.0,1.0
2020-12-15,4.29,4.39,4.1901,4.28,149275,4.29,4.39,4.1901,4.28,149275,0.0,1.0
2020-12-16,4.07,4.32,4.05,4.32,85811,4.07,4.32,4.05,4.32,85811,0.0,1.0
2020-12-17,4.2,4.21,4.0335,4.1,69022,4.2,4.21,4.0335,4.1,69022,0.0,1.0
2020-12-18,4.5,4.58,4.1,4.24,413408,4.5,4.58,4.1,4.24,413408,0.0,1.0
2020-12-21,4.37,4.45,4.2295,4.4,106278,4.37,4.45,4.2295,4.4,106278,0.0,1.0
2020-12-22,4.32,4.41,4.26,4.38,57023,4.32,4.41,4.26,4.38,57023,0.0,1.0
2020-12-23,4.32,4.52,4.3,4.41,119503,4.32,4.52,4.3,4.41,119503,0.0,1.0
2020-12-24,4.08,4.5,4.05,4.5,46733,4.08,4.5,4.05,4.5,46733,0.0,1.0
2020-12-28,4.32,4.37,4.07,4.07,63032,4.32,4.37,4.07,4.07,63032,0.0,1.0
2020-12-29,4.19,4.36,4.16,4.36,39690,4.19,4.36,4.16,4.36,39690,0.0,1.0
2020-12-30,4.27,4.37,4.18,4.28,103782,4.27,4.37,4.18,4.28,103782,0.0,1.0
2020-12-31,4.29,4.33,4.215,4.3,111834,4.29,4.33,4.215,4.3,111834,0.0,1.0
2021-01-04,4.22,4.32,4.15,4.29,119018,4.22,4.32,4.15,4.29,119018,0.0,1.0
2021-01-05,4.27,4.36,4.24,4.24,58620,4.27,4.36,4.24,4.24,58620,0.0,1.0
2021-01-06,4.34,4.43,4.25,4.3,239409,4.34,4.43,4.25,4.3,239409,0.0,1.0
2021-01-07,4.38,4.5,4.36,4.4,216652,4.38,4.5,4.36,4.4,216652,0.0,1.0
2021-01-08,4.22,4.42,4.2,4.38,63399,4.22,4.42,4.2,4.38,63399,0.0,1.0
2021-01-11,4.17,4.24,4.14,4.21,92922,4.17,4.24,4.14,4.21,92922,0.0,1.0
2021-01-12,4.1,4.24,4.05,4.16,102266,4.1,4.24,4.05,4.16,102266,0.0,1.0
2021-01-13,4.12,4.26,4.1,4.23,113366,4.12,4.26,4.1,4.23,113366,0.0,1.0
2021-01-14,4.15,4.34,4.13,4.13,131446,4.15,4.34,4.13,4.13,131446,0.0,1.0
2021-01-15,4.34,4.65,4.051,4.16,283316,4.34,4.65,4.051,4.16,283316,0.0,1.0
2021-01-19,4.27,4.49,4.25,4.38,143698,4.27,4.49,4.25,4.38,143698,0.0,1.0
2021-01-20,4.28,4.335,4.1,4.33,83375,4.28,4.335,4.1,4.33,83375,0.0,1.0
2021-01-21,4.2,4.32,4.1619,4.29,67366,4.2,4.32,4.1619,4.29,67366,0.0,1.0
2021-01-22,4.39,4.45,4.15,4.21,166082,4.39,4.45,4.15,4.21,166082,0.0,1.0
2021-01-25,4.65,4.82,4.35,4.37,190167,4.65,4.82,4.35,4.37,190167,0.0,1.0
2021-01-26,4.62,4.7183,4.47,4.67,128012,4.62,4.7183,4.47,4.67,128012,0.0,1.0
2021-01-27,4.54,4.63,4.36,4.54,178780,4.54,4.63,4.36,4.54,178780,0.0,1.0
2021-01-28,4.52,4.7,4.48,4.6,122636,4.52,4.7,4.48,4.6,122636,0.0,1.0
2021-01-29,4.64,4.69,4.4143,4.5,119419,4.64,4.69,4.4143,4.5,119419,0.0,1.0
2021-02-01,4.85,4.89,4.54,4.7,135788,4.85,4.89,4.54,4.7,135788,0.0,1.0
2021-02-02,4.79,4.9899,4.71,4.9,122087,4.79,4.9899,4.71,4.9,122087,0.0,1.0
2021-02-03,4.61,4.77,4.5401,4.7,139732,4.61,4.77,4.5401,4.7,139732,0.0,1.0
2021-02-04,4.77,4.82,4.56,4.61,71548,4.77,4.82,4.56,4.61,71548,0.0,1.0
2021-02-05,4.88,4.9,4.7041,4.76,110559,4.88,4.9,4.7041,4.76,110559,0.0,1.0
2021-02-08,5.16,5.21,4.92,4.93,141483,5.16,5.21,4.92,4.93,141483,0.0,1.0
2021-02-09,5.0,5.2062,4.94,5.11,181117,5.0,5.2062,4.94,5.11,181117,0.0,1.0
2021-02-10,4.75,5.09,4.73,5.03,119592,4.75,5.09,4.73,5.03,119592,0.0,1.0
2021-02-11,4.69,4.81,4.56,4.75,80900,4.69,4.81,4.56,4.75,80900,0.0,1.0
2021-02-12,4.73,4.755,4.61,4.71,65239,4.73,4.755,4.61,4.71,65239,0.0,1.0
2021-02-16,4.76,4.87,4.6,4.76,130306,4.76,4.87,4.6,4.76,130306,0.0,1.0
2021-02-17,4.7,4.9399,4.66,4.76,88220,4.7,4.9399,4.66,4.76,88220,0.0,1.0
2021-02-18,4.55,4.7,4.3901,4.7,102547,4.55,4.7,4.3901,4.7,102547,0.0,1.0
2021-02-19,4.6,4.71,4.5,4.53,60918,4.6,4.71,4.5,4.53,60918,0.0,1.0
2021-02-22,4.5,4.67,4.5,4.58,115837,4.5,4.67,4.5,4.58,115837,0.0,1.0
2021-02-23,4.56,4.72,4.385,4.385,215418,4.56,4.72,4.385,4.385,215418,0.0,1.0
2021-02-24,4.5,4.5899,4.495,4.56,150484,4.5,4.5899,4.495,4.56,150484,0.0,1.0
2021-02-25,4.33,4.5599,4.3,4.53,297931,4.33,4.5599,4.3,4.53,297931,0.0,1.0
2021-02-26,4.39,4.47,4.24,4.29,107869,4.39,4.47,4.24,4.29,107869,0.0,1.0
2021-03-01,4.42,4.5094,4.3516,4.38,91976,4.42,4.5094,4.3516,4.38,91976,0.0,1.0
2021-03-02,4.32,4.4499,4.28,4.41,59414,4.32,4.4499,4.28,4.41,59414,0.0,1.0
2021-03-03,4.3,4.42,4.1801,4.29,99267,4.3,4.42,4.1801,4.29,99267,0.0,1.0
2021-03-04,3.91,4.31,3.87,4.3,186387,3.91,4.31,3.87,4.3,186387,0.0,1.0
2021-03-05,4.24,4.25,3.9,4.01,185938,4.24,4.25,3.9,4.01,185938,0.0,1.0
2021-03-08,4.38,4.48,4.16,4.24,174041,4.38,4.48,4.16,4.24,174041,0.0,1.0
2021-03-09,4.55,4.65,4.36,4.49,208549,4.55,4.65,4.36,4.49,208549,0.0,1.0
2021-03-10,5.22,5.25,4.7001,4.75,424266,5.22,5.25,4.7001,4.75,424266,0.0,1.0
2021-03-11,6.37,6.74,5.22,5.22,1008777,6.37,6.74,5.22,5.22,1008777,0.0,1.0
2021-03-12,6.42,6.5,5.67,6.0,555282,6.42,6.5,5.67,6.0,555282,0.0,1.0
2021-03-15,6.69,6.95,6.4202,6.5,592490,6.69,6.95,6.4202,6.5,592490,0.0,1.0
2021-03-16,6.99,7.1,6.642,6.84,634365,6.99,7.1,6.642,6.84,634365,0.0,1.0
2021-03-17,6.77,7.14,6.75,7.14,423623,6.77,7.14,6.75,7.14,423623,0.0,1.0
2021-03-18,6.33,6.79,6.31,6.79,403243,6.33,6.79,6.31,6.79,403243,0.0,1.0
2021-03-19,6.1,6.78,6.01,6.33,828530,6.1,6.78,6.01,6.33,828530,0.0,1.0
2021-03-22,5.91,6.1985,5.9,6.1,326794,5.91,6.1985,5.9,6.1,326794,0.0,1.0
2021-03-23,5.51,5.86,5.51,5.84,289318,5.51,5.86,5.51,5.84,289318,0.0,1.0
2021-03-24,5.5,5.79,5.48,5.55,223262,5.5,5.79,5.48,5.55,223262,0.0,1.0
2021-03-25,5.47,5.57,5.31,5.44,249884,5.47,5.57,5.31,5.44,249884,0.0,1.0
2021-03-26,5.5,5.61,5.33,5.54,201485,5.5,5.61,5.33,5.54,201485,0.0,1.0
2021-03-29,5.39,5.66,5.36,5.47,187402,5.39,5.66,5.36,5.47,187402,0.0,1.0
2021-03-30,5.44,5.59,5.36,5.36,131575,5.44,5.59,5.36,5.36,131575,0.0,1.0
2021-03-31,5.46,5.56,5.23,5.46,356387,5.46,5.56,5.23,5.46,356387,0.0,1.0
2021-04-01,5.44,5.57,5.37,5.52,141574,5.44,5.57,5.37,5.52,141574,0.0,1.0
2021-04-05,5.76,5.8499,5.49,5.52,246179,5.76,5.8499,5.49,5.52,246179,0.0,1.0
2021-04-06,6.4,6.49,5.66,5.77,373586,6.4,6.49,5.66,5.77,373586,0.0,1.0
2021-04-07,6.28,6.37,6.07,6.37,226774,6.28,6.37,6.07,6.37,226774,0.0,1.0
2021-04-08,6.55,6.64,6.11,6.32,279522,6.55,6.64,6.11,6.32,279522,0.0,1.0
2021-04-09,6.53,6.58,6.38,6.58,183289,6.53,6.58,6.38,6.58,183289,0.0,1.0
2021-04-12,6.6,6.65,6.4,6.63,246390,6.6,6.65,6.4,6.63,246390,0.0,1.0
2021-04-13,6.91,6.96,6.5,6.63,236331,6.91,6.96,6.5,6.63,236331,0.0,1.0
2021-04-14,6.64,6.97,6.58,6.8,272043,6.64,6.97,6.58,6.8,272043,0.0,1.0
2021-04-15,6.78,6.96,6.6266,6.74,201672,6.78,6.96,6.6266,6.74,201672,0.0,1.0
2021-04-16,6.97,7.13,6.7,6.87,343242,6.97,7.13,6.7,6.87,343242,0.0,1.0
2021-04-19,6.83,7.05,6.7,7.02,165494,6.83,7.05,6.7,7.02,165494,0.0,1.0
2021-04-20,6.71,6.89,6.57,6.82,136970,6.71,6.89,6.57,6.82,136970,0.0,1.0
2021-04-21,6.54,6.82,6.45,6.65,160637,6.54,6.82,6.45,6.65,160637,0.0,1.0
2021-04-22,6.51,6.63,6.45,6.56,106982,6.51,6.63,6.45,6.56,106982,0.0,1.0
2021-04-23,6.66,6.71,6.56,6.57,104556,6.66,6.71,6.56,6.57,104556,0.0,1.0
2021-04-26,7.0,7.13,6.7,6.71,274699,7.0,7.13,6.7,6.71,274699,0.0,1.0
2021-04-27,7.02,7.2199,6.86,7.07,237469,7.02,7.2199,6.86,7.07,237469,0.0,1.0
2021-04-28,7.03,7.12,6.9,7.0,201253,7.03,7.12,6.9,7.0,201253,0.0,1.0
2021-04-29,7.2,7.29,6.81,7.0,267663,7.2,7.29,6.81,7.0,267663,0.0,1.0
2021-04-30,6.93,7.1585,6.88,7.04,365031,6.93,7.1585,6.88,7.04,365031,0.0,1.0
2021-05-03,6.98,7.08,6.8713,7.0,256655,6.98,7.08,6.8713,7.0,256655,0.0,1.0
2021-05-04,6.87,6.99,6.73,6.95,199009,6.87,6.99,6.73,6.95,199009,0.0,1.0
2021-05-05,6.79,6.95,6.76,6.95,219650,6.79,6.95,6.76,6.95,219650,0.0,1.0
2021-05-06,7.35,7.45,6.6301,6.81,686549,7.35,7.45,6.6301,6.81,686549,0.0,1.0
2021-05-07,7.34,7.8,7.33,7.36,386682,7.34,7.8,7.33,7.36,386682,0.0,1.0
2021-05-10,6.95,7.44,6.58,7.35,413065,6.95,7.44,6.58,7.35,413065,0.0,1.0
2021-05-11,7.01,7.12,6.83,6.83,255405,7.01,7.12,6.83,6.83,255405,0.0,1.0
2021-05-12,6.95,7.025,6.9,6.96,327763,6.95,7.025,6.9,6.96,327763,0.0,1.0
2021-05-13,6.92,7.08,6.85,7.0,271401,6.92,7.08,6.85,7.0,271401,0.0,1.0
2021-05-14,7.01,7.21,6.92,6.99,155914,7.01,7.21,6.92,6.99,155914,0.0,1.0
2021-05-17,7.35,7.41,6.97,7.02,296471,7.35,7.41,6.97,7.02,296471,0.0,1.0
2021-05-18,7.32,7.53,7.3,7.3,260694,7.32,7.53,7.3,7.3,260694,0.0,1.0
2021-05-19,7.15,7.27,7.0,7.14,274128,7.15,7.27,7.0,7.14,274128,0.0,1.0
2021-05-20,7.0,7.1733,6.93,7.1,233800,7.0,7.1733,6.93,7.1,233800,0.0,1.0
2021-05-21,7.15,7.305,7.03,7.06,297809,7.15,7.305,7.03,7.06,297809,0.0,1.0
2021-05-24,7.27,7.36,7.11,7.14,195075,7.27,7.36,7.11,7.14,195075,0.0,1.0
2021-05-25,6.94,7.415,6.88,7.415,233505,6.94,7.415,6.88,7.415,233505,0.0,1.0
2021-05-26,6.97,7.02,6.8,6.96,262604,6.97,7.02,6.8,6.96,262604,0.0,1.0
2021-05-27,6.84,7.04,6.79,7.0,372543,6.84,7.04,6.79,7.0,372543,0.0,1.0
2021-05-28,7.0,7.12,6.84,6.84,215226,7.0,7.12,6.84,6.84,215226,0.0,1.0
2021-06-01,7.3,7.42,7.0,7.06,309602,7.3,7.42,7.0,7.06,309602,0.0,1.0
2021-06-02,7.15,7.4,7.11,7.26,218992,7.15,7.4,7.11,7.26,218992,0.0,1.0
2021-06-03,7.13,7.205,6.98,7.03,176567,7.13,7.205,6.98,7.03,176567,0.0,1.0
2021-06-04,7.13,7.2499,7.06,7.13,149924,7.13,7.2499,7.06,7.13,149924,0.0,1.0
2021-06-07,7.28,7.44,7.09,7.09,269916,7.28,7.44,7.09,7.09,269916,0.0,1.0
2021-06-08,7.44,7.5,7.27,7.27,321229,7.44,7.5,7.27,7.27,321229,0.0,1.0
2021-06-09,7.64,7.74,7.38,7.38,321291,7.64,7.74,7.38,7.38,321291,0.0,1.0
2021-06-10,7.72,7.85,7.5,7.64,479081,7.72,7.85,7.5,7.64,479081,0.0,1.0
2021-06-11,7.64,7.83,7.62,7.71,161203,7.64,7.83,7.62,7.71,161203,0.0,1.0
2021-06-14,7.35,7.75,7.3,7.64,172574,7.35,7.75,7.3,7.64,172574,0.0,1.0
2021-06-15,7.55,7.61,7.15,7.3,335869,7.55,7.61,7.15,7.3,335869,0.0,1.0
2021-06-16,7.72,7.83,7.41,7.45,222080,7.72,7.83,7.41,7.45,222080,0.0,1.0
2021-06-17,7.34,7.72,7.31,7.71,151970,7.34,7.72,7.31,7.71,151970,0.0,1.0
2021-06-18,7.17,7.49,7.07,7.105,237897,7.17,7.49,7.07,7.105,237897,0.0,1.0
2021-06-21,7.32,7.4,7.14,7.23,117842,7.32,7.4,7.14,7.23,117842,0.0,1.0
2021-06-22,7.23,7.28,7.1,7.28,79994,7.23,7.28,7.1,7.28,79994,0.0,1.0
2021-06-23,7.32,7.3799,7.27,7.27,73243,7.32,7.3799,7.27,7.27,73243,0.0,1.0
2021-06-24,7.33,7.38,7.19,7.35,81831,7.33,7.38,7.19,7.35,81831,0.0,1.0
2021-06-25,7.75,7.92,7.331,7.39,1629022,7.75,7.92,7.331,7.39,1629022,0.0,1.0
2021-06-28,8.0,8.1999,7.81,7.96,332474,8.0,8.1999,7.81,7.96,332474,0.0,1.0
2021-06-29,8.4,8.45,8.0,8.01,314031,8.4,8.45,8.0,8.01,314031,0.0,1.0
2021-06-30,8.33,8.5499,8.2602,8.4,258628,8.33,8.5499,8.2602,8.4,258628,0.0,1.0
2021-07-01,8.24,8.49,8.1,8.49,306996,8.24,8.49,8.1,8.49,306996,0.0,1.0
2021-07-02,8.23,8.36,8.2,8.28,176180,8.23,8.36,8.2,8.28,176180,0.0,1.0
2021-07-06,8.15,8.45,7.9738,8.45,232823,8.15,8.45,7.9738,8.45,232823,0.0,1.0
2021-07-07,8.14,8.2,7.99,8.2,183490,8.14,8.2,7.99,8.2,183490,0.0,1.0
2021-07-08,8.03,8.0808,7.86,8.07,180394,8.03,8.0808,7.86,8.07,180394,0.0,1.0
2021-07-09,8.17,8.23,7.94,8.06,204006,8.17,8.23,7.94,8.06,204006,0.0,1.0
2021-07-12,8.02,8.26,7.9899,8.21,149510,8.02,8.26,7.9899,8.21,149510,0.0,1.0
2021-07-13,7.99,8.1965,7.98,8.05,147831,7.99,8.1965,7.98,8.05,147831,0.0,1.0
2021-07-14,7.64,8.07,7.61,8.07,185577,7.64,8.07,7.61,8.07,185577,0.0,1.0
2021-07-15,7.61,7.82,7.2405,7.57,170658,7.61,7.82,7.2405,7.57,170658,0.0,1.0
2021-07-16,7.57,7.78,7.52,7.67,85136,7.57,7.78,7.52,7.67,85136,0.0,1.0
2021-07-19,7.36,7.57,7.25,7.52,186949,7.36,7.57,7.25,7.52,186949,0.0,1.0
2021-07-20,7.58,7.79,7.21,7.21,233913,7.58,7.79,7.21,7.21,233913,0.0,1.0
2021-07-21,8.01,8.09,7.65,7.65,178848,8.01,8.09,7.65,7.65,178848,0.0,1.0
2021-07-22,8.05,8.11,7.87,8.03,135819,8.05,8.11,7.87,8.03,135819,0.0,1.0
2021-07-23,8.15,8.31,8.075,8.11,167334,8.15,8.31,8.075,8.11,167334,0.0,1.0
2021-07-26,7.78,8.2,7.54,8.18,261041,7.78,8.2,7.54,8.18,261041,0.0,1.0
2021-07-27,7.68,7.805,7.6,7.76,154628,7.68,7.805,7.6,7.76,154628,0.0,1.0
2021-07-28,8.0,8.0325,7.74,7.74,108896,8.0,8.0325,7.74,7.74,108896,0.0,1.0
2021-07-29,8.05,8.17,7.94,8.04,146381,8.05,8.17,7.94,8.04,146381,0.0,1.0
2021-07-30,7.89,8.165,7.84,8.01,109308,7.89,8.165,7.84,8.01,109308,0.0,1.0
2021-08-02,7.99,8.04,7.72,7.99,184821,7.99,8.04,7.72,7.99,184821,0.0,1.0
2021-08-03,8.29,8.45,7.9218,8.15,317601,8.29,8.45,7.9218,8.15,317601,0.0,1.0
2021-08-04,8.16,8.44,8.13,8.32,236820,8.16,8.44,8.13,8.32,236820,0.0,1.0
2021-08-05,8.0,8.28,7.97,8.21,268264,8.0,8.28,7.97,8.21,268264,0.0,1.0
2021-08-06,7.93,8.049,7.8,8.0,179215,7.93,8.049,7.8,8.0,179215,0.0,1.0
2021-08-09,7.85,7.99,7.7466,7.98,151291,7.85,7.99,7.7466,7.98,151291,0.0,1.0
2021-08-10,8.03,8.07,7.715,7.85,172200,8.03,8.07,7.715,7.85,172200,0.0,1.0
2021-08-11,8.26,8.34,7.97,8.05,161678,8.26,8.34,7.97,8.05,161678,0.0,1.0
2021-08-12,8.47,8.58,8.19,8.27,244572,8.47,8.58,8.19,8.27,244572,0.0,1.0
2021-08-13,8.46,8.75,8.3189,8.58,253952,8.46,8.75,8.3189,8.58,253952,0.0,1.0
2021-08-16,8.21,8.4,8.11,8.4,133268,8.21,8.4,8.11,8.4,133268,0.0,1.0
2021-08-17,7.99,8.15,7.8,8.15,183142,7.99,8.15,7.8,8.15,183142,0.0,1.0
2021-08-18,8.1,8.47,7.81,7.99,209009,8.1,8.47,7.81,7.99,209009,0.0,1.0
2021-08-19,8.33,8.35,7.95,8.0,165701,8.33,8.35,7.95,8.0,165701,0.0,1.0
2021-08-20,7.95,8.3,7.88,8.23,238215,7.95,8.3,7.88,8.23,238215,0.0,1.0
2021-08-23,8.07,8.11,7.93,8.08,301313,8.07,8.11,7.93,8.08,301313,0.0,1.0
2021-08-24,8.25,8.2899,8.08,8.12,146678,8.25,8.2899,8.08,8.12,146678,0.0,1.0
2021-08-25,8.24,8.2999,8.16,8.25,114905,8.24,8.2999,8.16,8.25,114905,0.0,1.0
2021-08-26,8.14,8.28,8.07,8.18,140500,8.14,8.28,8.07,8.18,140500,0.0,1.0
2021-08-27,8.18,8.29,8.13,8.16,125162,8.18,8.29,8.13,8.16,125162,0.0,1.0
2021-08-30,8.26,8.4,8.18,8.26,157433,8.26,8.4,8.18,8.26,157433,0.0,1.0
2021-08-31,8.26,8.38,8.21,8.3,180403,8.26,8.38,8.21,8.3,180403,0.0,1.0
2021-09-01,8.29,8.3065,8.05,8.25,239264,8.29,8.3065,8.05,8.25,239264,0.0,1.0
2021-09-02,8.35,8.48,8.18,8.37,286376,8.35,8.48,8.18,8.37,286376,0.0,1.0
2021-09-03,8.24,8.48,8.21,8.36,133789,8.24,8.48,8.21,8.36,133789,0.0,1.0
2021-09-07,8.3,8.33,8.21,8.21,110358,8.3,8.33,8.21,8.21,110358,0.0,1.0
2021-09-08,8.25,8.45,8.16,8.26,171242,8.25,8.45,8.16,8.26,171242,0.0,1.0
2021-09-09,8.13,8.29,8.1138,8.25,127694,8.13,8.29,8.1138,8.25,127694,0.0,1.0
2021-09-10,7.72,8.27,7.7,8.21,285141,7.72,8.27,7.7,8.21,285141,0.0,1.0
2021-09-13,7.69,7.7316,7.52,7.73,221038,7.69,7.7316,7.52,7.73,221038,0.0,1.0
2021-09-14,7.64,7.73,7.4,7.7,292012,7.64,7.73,7.4,7.7,292012,0.0,1.0
2021-09-15,7.84,7.91,7.64,7.64,194811,7.84,7.91,7.64,7.64,194811,0.0,1.0
2021-09-16,7.87,7.95,7.7,7.82,154463,7.87,7.95,7.7,7.82,154463,0.0,1.0
2021-09-17,7.66,7.93,7.65,7.93,308033,7.66,7.93,7.65,7.93,308033,0.0,1.0
2021-09-20,7.6,7.76,7.4218,7.52,152111,7.6,7.76,7.4218,7.52,152111,0.0,1.0
2021-09-21,7.7,7.8,7.5573,7.57,152796,7.7,7.8,7.5573,7.57,152796,0.0,1.0
2021-09-22,7.65,7.79,7.6,7.71,96873,7.65,7.79,7.6,7.71,96873,0.0,1.0
2021-09-23,7.78,7.91,7.66,7.66,105291,7.78,7.91,7.66,7.66,105291,0.0,1.0
2021-09-24,7.68,7.75,7.55,7.75,155139,7.68,7.75,7.55,7.75,155139,0.0,1.0
2021-09-27,7.81,7.86,7.53,7.732,180322,7.81,7.86,7.53,7.732,180322,0.0,1.0
2021-09-28,7.41,7.74,7.35,7.74,193058,7.41,7.74,7.35,7.74,193058,0.0,1.0
2021-09-29,7.0,7.51,6.97,7.42,242198,7.0,7.51,6.97,7.42,242198,0.0,1.0
2021-09-30,6.98,7.15,6.93,7.01,117298,6.98,7.15,6.93,7.01,117298,0.0,1.0
2021-10-01,7.06,7.31,6.9134,6.99,120805,7.06,7.31,6.9134,6.99,120805,0.0,1.0
2021-10-04,6.7,7.205,6.68,7.205,175889,6.7,7.205,6.68,7.205,175889,0.0,1.0
2021-10-05,6.96,7.07,6.7155,6.76,261984,6.96,7.07,6.7155,6.76,261984,0.0,1.0
2021-10-06,6.81,7.03,6.677,6.96,341601,6.81,7.03,6.677,6.96,341601,0.0,1.0
2021-10-07,6.75,7.015,6.73,6.89,145008,6.75,7.015,6.73,6.89,145008,0.0,1.0
2021-10-08,6.66,6.7631,6.5,6.73,161710,6.66,6.7631,6.5,6.73,161710,0.0,1.0
2021-10-11,6.49,6.63,6.36,6.63,240360,6.49,6.63,6.36,6.63,240360,0.0,1.0
2021-10-12,6.65,6.69,6.495,6.5,173969,6.65,6.69,6.495,6.5,173969,0.0,1.0
2021-10-13,6.64,6.8,6.53,6.7,212900,6.64,6.8,6.53,6.7,212900,0.0,1.0
2021-10-14,6.81,6.9091,6.64,6.64,124450,6.81,6.9091,6.64,6.64,124450,0.0,1.0
2021-10-15,6.84,6.99,6.76,6.93,126910,6.84,6.99,6.76,6.93,126910,0.0,1.0
2021-10-18,6.71,6.79,6.62,6.77,106904,6.71,6.79,6.62,6.77,106904,0.0,1.0
2021-10-19,6.89,7.11,6.75,6.76,141251,6.89,7.11,6.75,6.76,141251,0.0,1.0
2021-10-20,6.95,7.0,6.83,6.91,138403,6.95,7.0,6.83,6.91,138403,0.0,1.0
2021-10-21,7.07,7.0987,6.95,6.95,76991,7.07,7.0987,6.95,6.95,76991,0.0,1.0
2021-10-22,6.96,7.08,6.9,7.07,85576,6.96,7.08,6.9,7.07,85576,0.0,1.0
2021-10-25,7.09,7.13,6.94,6.97,118021,7.09,7.13,6.94,6.97,118021,0.0,1.0
2021-10-26,7.14,7.2308,7.0301,7.11,88222,7.14,7.2308,7.0301,7.11,88222,0.0,1.0
2021-10-27,7.01,7.11,6.91,7.11,124553,7.01,7.11,6.91,7.11,124553,0.0,1.0
2021-10-28,7.23,7.3,7.03,7.05,147987,7.23,7.3,7.03,7.05,147987,0.0,1.0
2021-10-29,7.53,7.6,7.1901,7.27,191874,7.53,7.6,7.1901,7.27,191874,0.0,1.0
2021-11-01,7.37,7.66,7.34,7.58,197188,7.37,7.66,7.34,7.58,197188,0.0,1.0
2021-11-02,7.26,7.41,7.19,7.41,402047,7.26,7.41,7.19,7.41,402047,0.0,1.0
2021-11-03,7.82,7.9,7.0,7.27,259319,7.82,7.9,7.0,7.27,259319,0.0,1.0
2021-11-04,7.98,8.09,7.81,7.81,169506,7.98,8.09,7.81,7.81,169506,0.0,1.0
2021-11-05,8.18,8.23,7.91,8.08,207241,8.18,8.23,7.91,8.08,207241,0.0,1.0
2021-11-08,7.84,8.21,7.76,8.2,163675,7.84,8.21,7.76,8.2,163675,0.0,1.0
2021-11-09,7.62,7.812,7.48,7.76,104447,7.62,7.812,7.48,7.76,104447,0.0,1.0
2021-11-10,7.53,7.81,7.4901,7.55,133007,7.53,7.81,7.4901,7.55,133007,0.0,1.0
2021-11-11,7.74,7.78,7.5601,7.58,76532,7.74,7.78,7.5601,7.58,76532,0.0,1.0
2021-11-12,8.05,8.09,7.69,7.7,182322,8.05,8.09,7.69,7.7,182322,0.0,1.0
2021-11-15,7.77,8.12,7.7,8.1,118015,7.77,8.12,7.7,8.1,118015,0.0,1.0
2021-11-16,7.86,7.91,7.75,7.8,69057,7.86,7.91,7.75,7.8,69057,0.0,1.0
2021-11-17,7.71,7.84,7.635,7.8,83618,7.71,7.84,7.635,7.8,83618,0.0,1.0
2021-11-18,7.58,7.71,7.4727,7.71,83761,7.58,7.71,7.4727,7.71,83761,0.0,1.0
2021-11-19,7.44,7.69,7.38,7.56,80167,7.44,7.69,7.38,7.56,80167,0.0,1.0
2021-11-22,7.22,7.47,7.14,7.47,110918,7.22,7.47,7.14,7.47,110918,0.0,1.0
2021-11-23,7.23,7.345,7.03,7.2,103296,7.23,7.345,7.03,7.2,103296,0.0,1.0
2021-11-24,7.12,7.22,7.06,7.18,51932,7.12,7.22,7.06,7.18,51932,0.0,1.0
2021-11-26,6.9,7.1644,6.75,7.0,144946,6.9,7.1644,6.75,7.0,144946,0.0,1.0
2021-11-29,6.69,7.08,6.61,6.95,188433,6.69,7.08,6.61,6.95,188433,0.0,1.0
2021-11-30,6.69,6.8,6.39,6.67,124499,6.69,6.8,6.39,6.67,124499,0.0,1.0
2021-12-01,6.37,6.83,6.37,6.82,114576,6.37,6.83,6.37,6.82,114576,0.0,1.0
2021-12-02,6.6,6.62,6.3601,6.525,97030,6.6,6.62,6.3601,6.525,97030,0.0,1.0
2021-12-03,6.6,6.76,6.4,6.67,193403,6.6,6.76,6.4,6.67,193403,0.0,1.0
2021-12-06,6.64,6.7838,6.44,6.64,183428,6.64,6.7838,6.44,6.64,183428,0.0,1.0
2021-12-07,7.02,7.12,6.67,6.69,222278,7.02,7.12,6.67,6.69,222278,0.0,1.0
2021-12-08,7.1,7.2335,6.96,7.1,92874,7.1,7.2335,6.96,7.1,92874,0.0,1.0
2021-12-09,6.97,7.15,6.94,7.0,109506,6.97,7.15,6.94,7.0,109506,0.0,1.0
2021-12-10,7.0,7.13,6.98,7.07,204644,7.0,7.13,6.98,7.07,204644,0.0,1.0
2021-12-13,6.92,6.97,6.805,6.91,149487,6.92,6.97,6.805,6.91,149487,0.0,1.0
2021-12-14,6.97,7.02,6.8583,6.88,162117,6.97,7.02,6.8583,6.88,162117,0.0,1.0
2021-12-15,6.94,7.19,6.85,7.0,447473,6.94,7.19,6.85,7.0,447473,0.0,1.0
2021-12-16,6.72,7.16,6.71,7.03,393422,6.72,7.16,6.71,7.03,393422,0.0,1.0
2021-12-17,6.84,7.0,6.6,6.69,685597,6.84,7.0,6.6,6.69,685597,0.0,1.0
2021-12-20,6.68,6.78,6.51,6.69,97666,6.68,6.78,6.51,6.69,97666,0.0,1.0
2021-12-21,6.94,6.99,6.71,6.81,105088,6.94,6.99,6.71,6.81,105088,0.0,1.0
2021-12-22,7.11,7.15,6.8406,6.94,102175,7.11,7.15,6.8406,6.94,102175,0.0,1.0
2021-12-23,7.1,7.17,7.045,7.17,182776,7.1,7.17,7.045,7.17,182776,0.0,1.0
2021-12-27,7.3,7.32,7.0412,7.09,120644,7.3,7.32,7.0412,7.09,120644,0.0,1.0
2021-12-28,7.19,7.36,7.19,7.29,105454,7.19,7.36,7.19,7.29,105454,0.0,1.0
2021-12-29,7.27,7.3,7.11,7.17,68040,7.27,7.3,7.11,7.17,68040,0.0,1.0
2021-12-30,7.17,7.32,7.13,7.2,88547,7.17,7.32,7.13,7.2,88547,0.0,1.0
2021-12-31,7.05,7.235,7.03,7.14,75708,7.05,7.235,7.03,7.14,75708,0.0,1.0
2022-01-03,7.14,7.17,6.72,7.04,288454,7.14,7.17,6.72,7.04,288454,0.0,1.0
2022-01-04,7.04,7.19,6.995,7.12,175838,7.04,7.19,6.995,7.12,175838,0.0,1.0
2022-01-05,6.65,7.05,6.6,7.05,222851,6.65,7.05,6.6,7.05,222851,0.0,1.0
2022-01-06,6.89,6.91,6.58,6.64,304164,6.89,6.91,6.58,6.64,304164,0.0,1.0
2022-01-07,6.66,6.9,6.58,6.85,160861,6.66,6.9,6.58,6.85,160861,0.0,1.0
2022-01-10,6.63,6.69,6.4,6.57,128044,6.63,6.69,6.4,6.57,128044,0.0,1.0
2022-01-11,6.55,6.66,6.425,6.66,82969,6.55,6.66,6.425,6.66,82969,0.0,1.0
2022-01-12,6.49,6.645,6.49,6.56,93094,6.49,6.645,6.49,6.56,93094,0.0,1.0
2022-01-13,6.28,6.53,6.26,6.5,90355,6.28,6.53,6.26,6.5,90355,0.0,1.0
2022-01-14,6.06,6.24,5.91,6.24,152165,6.06,6.24,5.91,6.24,152165,0.0,1.0
2022-01-18,5.76,6.06,5.67,6.01,158251,5.76,6.06,5.67,6.01,158251,0.0,1.0
2022-01-19,5.63,5.98,5.61,5.83,120873,5.63,5.98,5.61,5.83,120873,0.0,1.0
2022-01-20,5.53,5.8,5.53,5.69,88594,5.53,5.8,5.53,5.69,88594,0.0,1.0
2022-01-21,5.76,5.84,5.48,5.5,242311,5.76,5.84,5.48,5.5,242311,0.0,1.0
2022-01-24,5.92,5.93,5.5,5.61,282954,5.92,5.93,5.5,5.61,282954,0.0,1.0
2022-01-25,5.69,5.8521,5.6321,5.81,157700,5.69,5.8521,5.6321,5.81,157700,0.0,1.0
2022-01-26,5.62,5.9,5.59,5.81,331877,5.62,5.9,5.59,5.81,331877,0.0,1.0
2022-01-27,5.59,5.775,5.54,5.72,73647,5.59,5.775,5.54,5.72,73647,0.0,1.0
2022-01-28,5.74,5.74,5.54,5.6,87130,5.74,5.74,5.54,5.6,87130,0.0,1.0
2022-01-31,5.82,5.84,5.59,5.74,128686,5.82,5.84,5.59,5.74,128686,0.0,1.0
2022-02-01,5.98,5.98,5.76,5.86,138354,5.98,5.98,5.76,5.86,138354,0.0,1.0
2022-02-02,6.09,6.15,6.0,6.0,154959,6.09,6.15,6.0,6.0,154959,0.0,1.0
2022-02-03,5.79,6.08,5.73,5.98,115702,5.79,6.08,5.73,5.98,115702,0.0,1.0
2022-02-04,5.92,5.99,5.6178,5.69,171992,5.92,5.99,5.6178,5.69,171992,0.0,1.0
2022-02-07,6.01,6.09,5.89,5.89,107407,6.01,6.09,5.89,5.89,107407,0.0,1.0
2022-02-08,6.13,6.13,6.0,6.01,66213,6.13,6.13,6.0,6.01,66213,0.0,1.0
2022-02-09,6.07,6.185,6.05,6.16,140901,6.07,6.185,6.05,6.16,140901,0.0,1.0
2022-02-10,5.8,6.125,5.76,5.98,242682,5.8,6.125,5.76,5.98,242682,0.0,1.0
2022-02-11,5.67,5.83,5.555,5.83,145745,5.67,5.83,5.555,5.83,145745,0.0,1.0
2022-02-14,5.59,5.72,5.52,5.66,103739,5.59,5.72,5.52,5.66,103739,0.0,1.0
2022-02-15,5.49,5.69,5.42,5.65,232137,5.49,5.69,5.42,5.65,232137,0.0,1.0
2022-02-16,5.6,5.71,5.425,5.47,107549,5.6,5.71,5.425,5.47,107549,0.0,1.0
2022-02-17,5.31,5.52,5.27,5.52,108310,5.31,5.52,5.27,5.52,108310,0.0,1.0
2022-02-18,5.23,5.37,5.11,5.27,89496,5.23,5.37,5.11,5.27,89496,0.0,1.0
2022-02-22,5.34,5.37,5.15,5.17,97777,5.34,5.37,5.15,5.17,97777,0.0,1.0
2022-02-23,5.16,5.37,5.15,5.37,75193,5.16,5.37,5.15,5.37,75193,0.0,1.0
2022-02-24,5.2,5.22,5.0,5.03,92320,5.2,5.22,5.0,5.03,92320,0.0,1.0
2022-02-25,5.37,5.375,5.15,5.23,87758,5.37,5.375,5.15,5.23,87758,0.0,1.0
2022-02-28,5.4,5.41,5.2701,5.35,113667,5.4,5.41,5.2701,5.35,113667,0.0,1.0
2022-03-01,5.48,5.54,5.4,5.4,144289,5.48,5.54,5.4,5.4,144289,0.0,1.0
2022-03-02,5.41,5.54,5.4,5.54,146530,5.41,5.54,5.4,5.54,146530,0.0,1.0
2022-03-03,5.42,5.47,5.395,5.47,125194,5.42,5.47,5.395,5.47,125194,0.0,1.0
2022-03-04,5.42,5.44,5.37,5.4,101219,5.42,5.44,5.37,5.4,101219,0.0,1.0
2022-03-07,5.4,5.43,5.375,5.4,134390,5.4,5.43,5.375,5.4,134390,0.0,1.0
2022-03-08,5.79,5.85,5.36,5.56,234464,5.79,5.85,5.36,5.56,234464,0.0,1.0
2022-03-09,6.25,6.27,5.76,5.91,210451,6.25,6.27,5.76,5.91,210451,0.0,1.0
2022-03-10,6.41,6.43,6.0,6.12,240637,6.41,6.43,6.0,6.12,240637,0.0,1.0
2022-03-11,6.21,6.47,6.19,6.4,207427,6.21,6.47,6.19,6.4,207427,0.0,1.0
2022-03-14,5.83,6.34,5.795,6.2,346486,5.83,6.34,5.795,6.2,346486,0.0,1.0
2022-03-15,5.89,5.93,5.71,5.83,120398,5.89,5.93,5.71,5.83,120398,0.0,1.0
2022-03-16,6.12,6.15,5.88,5.93,138037,6.12,6.15,5.88,5.93,138037,0.0,1.0
2022-03-17,6.21,6.2398,6.0,6.05,103461,6.21,6.2398,6.0,6.05,103461,0.0,1.0
2022-03-18,6.15,6.36,5.97,6.25,442053,6.15,6.36,5.97,6.25,442053,0.0,1.0
2022-03-21,5.93,6.2,5.88,6.15,97648,5.93,6.2,5.88,6.15,97648,0.0,1.0
2022-03-22,5.96,6.03,5.91,5.94,116160,5.96,6.03,5.91,5.94,116160,0.0,1.0
2022-03-23,5.83,5.91,5.79,5.9,171794,5.83,5.91,5.79,5.9,171794,0.0,1.0
2022-03-24,5.8,5.85,5.76,5.85,127280,5.8,5.85,5.76,5.85,127280,0.0,1.0
2022-03-25,5.94,5.97,5.8,5.8,271846,5.94,5.97,5.8,5.8,271846,0.0,1.0
2022-03-28,5.92,5.95,5.81,5.93,234742,5.92,5.95,5.81,5.93,234742,0.0,1.0
2022-03-29,6.2,6.25,5.97,5.97,160971,6.2,6.25,5.97,5.97,160971,0.0,1.0
2022-03-30,6.35,6.38,6.13,6.13,144194,6.35,6.38,6.13,6.13,144194,0.0,1.0
2022-03-31,6.21,6.37,6.15,6.36,128692,6.21,6.37,6.15,6.36,128692,0.0,1.0
2022-04-01,6.23,6.265,6.11,6.22,146703,6.23,6.265,6.11,6.22,146703,0.0,1.0
2022-04-04,6.29,6.36,6.14,6.26,122379,6.29,6.36,6.14,6.26,122379,0.0,1.0
2022-04-05,6.2,6.34,6.17,6.33,105554,6.2,6.34,6.17,6.33,105554,0.0,1.0
2022-04-06,6.32,6.34,6.09,6.12,136727,6.32,6.34,6.09,6.12,136727,0.0,1.0
2022-04-07,6.42,6.49,6.25,6.26,134020,6.42,6.49,6.25,6.26,134020,0.0,1.0
2022-04-08,6.34,6.48,6.3,6.43,97030,6.34,6.48,6.3,6.43,97030,0.0,1.0
2022-04-11,6.21,6.31,6.19,6.31,103118,6.21,6.31,6.19,6.31,103118,0.0,1.0
2022-04-12,6.05,6.28,6.0,6.25,120906,6.05,6.28,6.0,6.25,120906,0.0,1.0
2022-04-13,6.01,6.075,5.96,6.07,112717,6.01,6.075,5.96,6.07,112717,0.0,1.0
2022-04-14,5.88,6.02,5.81,6.02,98621,5.88,6.02,5.81,6.02,98621,0.0,1.0
2022-04-18,5.77,5.89,5.7,5.89,136917,5.77,5.89,5.7,5.89,136917,0.0,1.0
2022-04-19,5.72,5.85,5.71,5.77,127204,5.72,5.85,5.71,5.77,127204,0.0,1.0
2022-04-20,5.99,6.03,5.77,5.77,135884,5.99,6.03,5.77,5.77,135884,0.0,1.0
2022-04-21,6.01,6.1,5.995,6.0,199269,6.01,6.1,5.995,6.0,199269,0.0,1.0
2022-04-22,5.82,6.07,5.76,5.96,217240,5.82,6.07,5.76,5.96,217240,0.0,1.0
2022-04-25,5.64,5.9,5.53,5.76,153264,5.64,5.9,5.53,5.76,153264,0.0,1.0
2022-04-26,5.45,5.6,5.42,5.57,174329,5.45,5.6,5.42,5.57,174329,0.0,1.0
2022-04-27,5.44,5.56,5.36,5.45,217653,5.44,5.56,5.36,5.45,217653,0.0,1.0
2022-04-28,5.25,5.5,5.1001,5.5,125285,5.25,5.5,5.1001,5.5,125285,0.0,1.0
2022-04-29,5.22,5.33,5.1,5.24,242258,5.22,5.33,5.1,5.24,242258,0.0,1.0
2022-05-02,5.53,5.58,5.26,5.26,132115,5.53,5.58,5.26,5.26,132115,0.0,1.0
2022-05-03,5.65,5.7,5.48,5.53,147354,5.65,5.7,5.48,5.53,147354,0.0,1.0
2022-05-04,4.63,5.45,4.22,5.45,882012,4.63,5.45,4.22,5.45,882012,0.0,1.0
2022-05-05,4.12,4.5799,4.1,4.48,468311,4.12,4.5799,4.1,4.48,468311,0.0,1.0
2022-05-06,3.76,4.11,3.7,4.11,504547,3.76,4.11,3.7,4.11,504547,0.0,1.0
2022-05-09,3.43,3.81,3.3601,3.53,390688,3.43,3.81,3.3601,3.53,390688,0.0,1.0
2022-05-10,3.58,3.7,3.45,3.47,495457,3.58,3.7,3.45,3.47,495457,0.0,1.0
2022-05-11,3.83,3.97,3.68,3.69,396733,3.83,3.97,3.68,3.69,396733,0.0,1.0
2022-05-12,3.74,3.93,3.5297,3.77,259914,3.74,3.93,3.5297,3.77,259914,0.0,1.0
2022-05-13,3.78,3.89,3.74,3.75,313632,3.78,3.89,3.74,3.75,313632,0.0,1.0
2022-05-16,3.68,3.75,3.615,3.72,207586,3.68,3.75,3.615,3.72,207586,0.0,1.0
2022-05-17,3.74,3.81,3.67,3.72,182973,3.74,3.81,3.67,3.72,182973,0.0,1.0
2022-05-18,3.65,3.74,3.62,3.73,166561,3.65,3.74,3.62,3.73,166561,0.0,1.0
2022-05-19,3.72,3.8,3.6101,3.65,239821,3.72,3.8,3.6101,3.65,239821,0.0,1.0
2022-05-20,3.68,3.85,3.58,3.75,140427,3.68,3.85,3.58,3.75,140427,0.0,1.0
2022-05-23,3.83,3.85,3.68,3.68,170399,3.83,3.85,3.68,3.68,170399,0.0,1.0
2022-05-24,3.79,3.85,3.74,3.83,176708,3.79,3.85,3.74,3.83,176708,0.0,1.0
2022-05-25,3.75,3.81,3.65,3.78,148658,3.75,3.81,3.65,3.78,148658,0.0,1.0
2022-05-26,3.75,3.81,3.725,3.78,155096,3.75,3.81,3.725,3.78,155096,0.0,1.0
2022-05-27,3.75,3.83,3.73,3.76,222452,3.75,3.83,3.73,3.76,222452,0.0,1.0
2022-05-31,3.66,3.78,3.64,3.69,292204,3.66,3.78,3.64,3.69,292204,0.0,1.0
2022-06-01,3.56,3.72,3.52,3.64,428984,3.56,3.72,3.52,3.64,428984,0.0,1.0
2022-06-02,3.64,3.665,3.515,3.55,322059,3.64,3.665,3.515,3.55,322059,0.0,1.0
2022-06-03,3.92,3.93,3.58,3.58,254149,3.92,3.93,3.58,3.58,254149,0.0,1.0
2022-06-06,3.75,3.95,3.73,3.92,227826,3.75,3.95,3.73,3.92,227826,0.0,1.0
2022-06-07,4.31,4.33,3.755,3.77,338659,4.31,4.33,3.755,3.77,338659,0.0,1.0
2022-06-08,4.27,4.39,4.16,4.34,288766,4.27,4.39,4.16,4.34,288766,0.0,1.0
2022-06-09,4.32,4.485,4.14,4.24,295370,4.32,4.485,4.14,4.24,295370,0.0,1.0
2022-06-10,3.95,4.24,3.93,4.24,178958,3.95,4.24,3.93,4.24,178958,0.0,1.0
2022-06-13,3.7,3.94,3.64,3.88,182022,3.7,3.94,3.64,3.88,182022,0.0,1.0
2022-06-14,3.67,3.715,3.565,3.7,413546,3.67,3.715,3.565,3.7,413546,0.0,1.0
2022-06-15,3.67,3.9,3.63,3.67,224477,3.67,3.9,3.63,3.67,224477,0.0,1.0
2022-06-16,3.33,3.56,3.31,3.56,330766,3.33,3.56,3.31,3.56,330766,0.0,1.0
2022-06-17,3.28,3.445,3.25,3.37,597880,3.28,3.445,3.25,3.37,597880,0.0,1.0
2022-06-21,3.49,3.5,3.38,3.42,523048,3.49,3.5,3.38,3.42,523048,0.0,1.0
2022-06-22,3.6,3.75,3.47,3.47,383724,3.6,3.75,3.47,3.47,383724,0.0,1.0
2022-06-23,3.59,3.69,3.47,3.62,359713,3.59,3.69,3.47,3.62,359713,0.0,1.0
2022-06-24,3.82,3.99,3.62,3.66,4673740,3.82,3.99,3.62,3.66,4673740,0.0,1.0
2022-06-27,3.77,3.89,3.69,3.83,115573,3.77,3.89,3.69,3.83,115573,0.0,1.0
2022-06-28,3.66,3.959,3.66,3.8,210733,3.66,3.959,3.66,3.8,210733,0.0,1.0
2022-06-29,3.61,3.69,3.575,3.65,126295,3.61,3.69,3.575,3.65,126295,0.0,1.0
2022-06-30,3.6,3.67,3.515,3.53,133911,3.6,3.67,3.515,3.53,133911,0.0,1.0
2022-07-01,3.7,3.745,3.5896,3.61,201392,3.7,3.745,3.5896,3.61,201392,0.0,1.0
2022-07-05,3.69,3.7769,3.5625,3.63,179503,3.69,3.7769,3.5625,3.63,179503,0.0,1.0
2022-07-06,3.64,3.765,3.64,3.69,146337,3.64,3.765,3.64,3.69,146337,0.0,1.0
2022-07-07,3.92,3.92,3.68,3.68,141286,3.92,3.92,3.68,3.68,141286,0.0,1.0
2022-07-08,3.9,3.95,3.8475,3.86,73802,3.9,3.95,3.8475,3.86,73802,0.0,1.0
2022-07-11,3.82,3.97,3.82,3.83,95260,3.82,3.97,3.82,3.83,95260,0.0,1.0
2022-07-12,3.65,3.84,3.62,3.8,216722,3.65,3.84,3.62,3.8,216722,0.0,1.0
2022-07-13,3.65,3.71,3.5,3.57,164363,3.65,3.71,3.5,3.57,164363,0.0,1.0
2022-07-14,3.58,3.74,3.47,3.57,179855,3.58,3.74,3.47,3.57,179855,0.0,1.0
2022-07-15,3.65,3.75,3.56,3.6,145852,3.65,3.75,3.56,3.6,145852,0.0,1.0
2022-07-18,3.63,3.76,3.59,3.73,102711,3.63,3.76,3.59,3.73,102711,0.0,1.0
2022-07-19,3.55,3.7,3.495,3.64,128280,3.55,3.7,3.495,3.64,128280,0.0,1.0
2022-07-20,3.65,3.66,3.52,3.57,106290,3.65,3.66,3.52,3.57,106290,0.0,1.0
2022-07-21,3.73,3.8,3.61,3.61,73154,3.73,3.8,3.61,3.61,73154,0.0,1.0
2022-07-22,3.72,3.8,3.68,3.72,58586,3.72,3.8,3.68,3.72,58586,0.0,1.0
2022-07-25,3.71,3.75,3.62,3.71,93263,3.71,3.75,3.62,3.71,93263,0.0,1.0
2022-07-26,3.56,3.66,3.54,3.66,81836,3.56,3.66,3.54,3.66,81836,0.0,1.0
2022-07-27,3.69,3.71,3.56,3.56,58695,3.69,3.71,3.56,3.56,58695,0.0,1.0
2022-07-28,3.67,3.81,3.59,3.71,32885,3.67,3.81,3.59,3.71,32885,0.0,1.0
2022-07-29,3.76,3.81,3.6048,3.66,64333,3.76,3.81,3.6048,3.66,64333,0.0,1.0
2022-08-01,3.73,3.73,3.65,3.7,364936,3.73,3.73,3.65,3.7,364936,0.0,1.0
2022-08-02,3.72,3.805,3.71,3.71,67664,3.72,3.805,3.71,3.71,67664,0.0,1.0
2022-08-03,3.81,3.83,3.69,3.75,95544,3.81,3.83,3.69,3.75,95544,0.0,1.0
2022-08-04,3.6,3.73,3.5,3.7,606380,3.6,3.73,3.5,3.7,606380,0.0,1.0
2022-08-05,3.53,3.6,3.5,3.57,169827,3.53,3.6,3.5,3.57,169827,0.0,1.0
2022-08-08,3.4,3.55,3.375,3.53,156654,3.4,3.55,3.375,3.53,156654,0.0,1.0
2022-08-09,3.36,3.44,3.3,3.37,149168,3.36,3.44,3.3,3.37,149168,0.0,1.0
2022-08-10,3.33,3.39,3.32,3.38,92767,3.33,3.39,3.32,3.38,92767,0.0,1.0
2022-08-11,3.29,3.39,3.28,3.34,129154,3.29,3.39,3.28,3.34,129154,0.0,1.0
2022-08-12,3.28,3.34,3.23,3.32,142475,3.28,3.34,3.23,3.32,142475,0.0,1.0
2022-08-15,3.23,3.33,3.22,3.28,115475,3.23,3.33,3.22,3.28,115475,0.0,1.0
2022-08-16,3.16,3.2512,3.15,3.22,116466,3.16,3.2512,3.15,3.22,116466,0.0,1.0
2022-08-17,3.19,3.2499,3.1,3.14,101927,3.19,3.2499,3.1,3.14,101927,0.0,1.0
2022-08-18,3.18,3.24,3.15,3.17,69739,3.18,3.24,3.15,3.17,69739,0.0,1.0
2022-08-19,3.25,3.31,3.22,3.23,139889,3.25,3.31,3.22,3.23,139889,0.0,1.0
2022-08-22,3.17,3.2514,3.11,3.24,117488,3.17,3.2514,3.11,3.24,117488,0.0,1.0
2022-08-23,3.17,3.27,3.17,3.23,112342,3.17,3.27,3.17,3.23,112342,0.0,1.0
2022-08-24,3.19,3.285,3.1266,3.14,98368,3.19,3.285,3.1266,3.14,98368,0.0,1.0
2022-08-25,3.4,3.45,3.23,3.24,87732,3.4,3.45,3.23,3.24,87732,0.0,1.0
2022-08-26,3.29,3.48,3.28,3.43,96845,3.29,3.48,3.28,3.43,96845,0.0,1.0
2022-08-29,3.31,3.34,3.2899,3.3,45510,3.31,3.34,3.2899,3.3,45510,0.0,1.0
2022-08-30,3.29,3.41,3.275,3.35,59769,3.29,3.41,3.275,3.35,59769,0.0,1.0
2022-08-31,3.3,3.38,3.25,3.28,68332,3.3,3.38,3.25,3.28,68332,0.0,1.0
2022-09-01,3.22,3.325,3.195,3.28,59123,3.22,3.325,3.195,3.28,59123,0.0,1.0
2022-09-02,3.22,3.38,3.22,3.24,67154,3.22,3.38,3.22,3.24,67154,0.0,1.0
2022-09-06,3.15,3.24,3.15,3.21,64753,3.15,3.24,3.15,3.21,64753,0.0,1.0
2022-09-07,3.2,3.21,3.1,3.15,74849,3.2,3.21,3.1,3.15,74849,0.0,1.0
2022-09-08,3.19,3.3,3.15,3.18,21488,3.19,3.3,3.15,3.18,21488,0.0,1.0
2022-09-09,3.16,3.28,3.16,3.2,72252,3.16,3.28,3.16,3.2,72252,0.0,1.0
2022-09-12,3.15,3.235,3.15,3.15,153202,3.15,3.235,3.15,3.15,153202,0.0,1.0
2022-09-13,3.12,3.14,3.04,3.12,73010,3.12,3.14,3.04,3.12,73010,0.0,1.0
2022-09-14,3.1,3.12,3.06,3.1,112232,3.1,3.12,3.06,3.1,112232,0.0,1.0
2022-09-15,3.1,3.13,3.075,3.09,50511,3.1,3.13,3.075,3.09,50511,0.0,1.0
2022-09-16,2.97,3.12,2.89,3.05,256885,2.97,3.12,2.89,3.05,256885,0.0,1.0
2022-09-19,2.88,2.94,2.86,2.93,106118,2.88,2.94,2.86,2.93,106118,0.0,1.0
2022-09-20,2.84,2.89,2.76,2.89,203652,2.84,2.89,2.76,2.89,203652,0.0,1.0
2022-09-21,2.75,2.84,2.75,2.84,65077,2.75,2.84,2.75,2.84,65077,0.0,1.0
2022-09-22,2.6,2.75,2.6,2.75,66916,2.6,2.75,2.6,2.75,66916,0.0,1.0
2022-09-23,2.58,2.615,2.555,2.6,205010,2.58,2.615,2.555,2.6,205010,0.0,1.0
2022-09-26,2.4,2.63,2.395,2.53,314066,2.4,2.63,2.395,2.53,314066,0.0,1.0
2022-09-27,2.33,2.49,2.27,2.42,533015,2.33,2.49,2.27,2.42,533015,0.0,1.0
2022-09-28,2.56,2.76,2.37,2.37,166976,2.56,2.76,2.37,2.37,166976,0.0,1.0
2022-09-29,2.6,2.66,2.5,2.53,79206,2.6,2.66,2.5,2.53,79206,0.0,1.0
2022-09-30,2.56,2.74,2.55,2.6,111322,2.56,2.74,2.55,2.6,111322,0.0,1.0
2022-10-03,2.65,2.7,2.5715,2.59,48415,2.65,2.7,2.5715,2.59,48415,0.0,1.0
2022-10-04,2.67,2.82,2.66,2.73,115561,2.67,2.82,2.66,2.73,115561,0.0,1.0
2022-10-05,2.46,2.62,2.46,2.62,101766,2.46,2.62,2.46,2.62,101766,0.0,1.0
2022-10-06,2.51,2.55,2.42,2.42,121428,2.51,2.55,2.42,2.42,121428,0.0,1.0
2022-10-07,2.45,2.49,2.36,2.43,129565,2.45,2.49,2.36,2.43,129565,0.0,1.0
2022-10-10,2.48,2.53,2.27,2.5,64282,2.48,2.53,2.27,2.5,64282,0.0,1.0
2022-10-11,2.32,2.759,2.32,2.5,49958,2.32,2.759,2.32,2.5,49958,0.0,1.0
2022-10-12,2.29,2.32,2.2304,2.31,82395,2.29,2.32,2.2304,2.31,82395,0.0,1.0
2022-10-13,2.34,2.34,2.238,2.25,65620,2.34,2.34,2.238,2.25,65620,0.0,1.0
2022-10-14,2.26,2.3719,2.15,2.36,190798,2.26,2.3719,2.15,2.36,190798,0.0,1.0
2022-10-17,2.34,2.37,2.29,2.29,21008,2.34,2.37,2.29,2.29,21008,0.0,1.0
2022-10-18,2.26,2.3999,2.22,2.34,44075,2.26,2.3999,2.22,2.34,44075,0.0,1.0
2022-10-19,2.17,2.29,2.17,2.28,62813,2.17,2.29,2.17,2.28,62813,0.0,1.0
2022-10-20,2.18,2.22,2.15,2.16,38130,2.18,2.22,2.15,2.16,38130,0.0,1.0
2022-10-21,2.26,2.31,2.15,2.18,78714,2.26,2.31,2.15,2.18,78714,0.0,1.0
2022-10-24,2.3,2.31,2.255,2.27,55341,2.3,2.31,2.255,2.27,55341,0.0,1.0
2022-10-25,2.3,2.34,2.26,2.29,50028,2.3,2.34,2.26,2.29,50028,0.0,1.0
2022-10-26,2.41,2.44,2.29,2.29,51878,2.41,2.44,2.29,2.29,51878,0.0,1.0
2022-10-27,2.52,2.55,2.37,2.42,67639,2.52,2.55,2.37,2.42,67639,0.0,1.0
2022-10-28,2.63,2.63,2.52,2.53,52404,2.63,2.63,2.52,2.53,52404,0.0,1.0
2022-10-31,2.69,2.71,2.47,2.59,81435,2.69,2.71,2.47,2.59,81435,0.0,1.0
2022-11-01,2.76,2.76,2.65,2.74,67965,2.76,2.76,2.65,2.74,67965,0.0,1.0
2022-11-02,2.68,2.77,2.6509,2.75,52129,2.68,2.77,2.6509,2.75,52129,0.0,1.0
2022-11-03,2.65,2.75,2.62,2.65,48004,2.65,2.75,2.62,2.65,48004,0.0,1.0
2022-11-04,2.54,2.7,2.51,2.7,32713,2.54,2.7,2.51,2.7,32713,0.0,1.0
2022-11-07,2.51,2.58,2.4684,2.54,38908,2.51,2.58,2.4684,2.54,38908,0.0,1.0
2022-11-08,2.42,2.5799,2.34,2.5,470011,2.42,2.5799,2.34,2.5,470011,0.0,1.0
2022-11-09,2.19,2.345,2.1,2.31,434958,2.19,2.345,2.1,2.31,434958,0.0,1.0
2022-11-10,2.34,2.3713,2.2201,2.23,133824,2.34,2.3713,2.2201,2.23,133824,0.0,1.0
2022-11-11,2.4,2.41,2.235,2.34,104627,2.4,2.41,2.235,2.34,104627,0.0,1.0
2022-11-14,2.65,2.66,2.318,2.38,101190,2.65,2.66,2.318,2.38,101190,0.0,1.0
2022-11-15,2.4,2.6899,2.39,2.65,220901,2.4,2.6899,2.39,2.65,220901,0.0,1.0
2022-11-16,2.32,2.41,2.2,2.38,140412,2.32,2.41,2.2,2.38,140412,0.0,1.0
2022-11-17,2.34,2.35,2.19,2.32,101248,2.34,2.35,2.19,2.32,101248,0.0,1.0
2022-11-18,2.28,2.34,2.1701,2.31,43732,2.28,2.34,2.1701,2.31,43732,0.0,1.0
2022-11-21,2.24,2.27,2.18,2.24,46270,2.24,2.27,2.18,2.24,46270,0.0,1.0
2022-11-22,2.43,2.47,2.2749,2.32,87919,2.43,2.47,2.2749,2.32,87919,0.0,1.0
2022-11-23,2.44,2.49,2.33,2.49,34559,2.44,2.49,2.33,2.49,34559,0.0,1.0
2022-11-25,2.41,2.44,2.265,2.385,55286,2.41,2.44,2.265,2.385,55286,0.0,1.0
2022-11-28,2.27,2.42,2.22,2.37,65321,2.27,2.42,2.22,2.37,65321,0.0,1.0
2022-11-29,2.35,2.39,2.24,2.24,67142,2.35,2.39,2.24,2.24,67142,0.0,1.0
2022-11-30,2.56,2.56,2.31,2.36,77706,2.56,2.56,2.31,2.36,77706,0.0,1.0
2022-12-01,2.77,2.7928,2.49,2.55,143872,2.77,2.7928,2.49,2.55,143872,0.0,1.0
2022-12-02,2.86,2.89,2.72,2.72,100199,2.86,2.89,2.72,2.72,100199,0.0,1.0
2022-12-05,2.84,2.9688,2.71,2.96,139086,2.84,2.9688,2.71,2.96,139086,0.0,1.0
2022-12-06,2.62,2.86,2.55,2.86,317393,2.62,2.86,2.55,2.86,317393,0.0,1.0
2022-12-07,2.61,2.72,2.51,2.59,63546,2.61,2.72,2.51,2.59,63546,0.0,1.0
2022-12-08,2.76,2.76,2.59,2.59,34897,2.76,2.76,2.59,2.59,34897,0.0,1.0
2022-12-09,2.76,2.76,2.54,2.75,45582,2.76,2.76,2.54,2.75,45582,0.0,1.0
2022-12-12,2.62,2.69,2.59,2.67,89589,2.62,2.69,2.59,2.67,89589,0.0,1.0
2022-12-13,2.36,2.76,2.35,2.66,79355,2.36,2.76,2.35,2.66,79355,0.0,1.0
2022-12-14,2.355,2.49,2.3211,2.34,100853,2.355,2.49,2.3211,2.34,100853,0.0,1.0
2022-12-15,2.4,2.47,2.24,2.32,97803,2.4,2.47,2.24,2.32,97803,0.0,1.0
2022-12-16,2.24,2.4385,2.2,2.33,444745,2.24,2.4385,2.2,2.33,444745,0.0,1.0
2022-12-19,2.14,2.37,2.0101,2.22,133277,2.14,2.37,2.0101,2.22,133277,0.0,1.0
2022-12-20,2.12,2.24,2.05,2.17,174970,2.12,2.24,2.05,2.17,174970,0.0,1.0
2022-12-21,2.3,2.34,1.98,2.14,2020813,2.3,2.34,1.98,2.14,2020813,0.0,1.0
2022-12-22,2.71,2.71,2.17,2.25,245368,2.71,2.71,2.17,2.25,245368,0.0,1.0
2022-12-23,2.73,2.75,2.601,2.72,156022,2.73,2.75,2.601,2.72,156022,0.0,1.0
2022-12-27,2.58,2.69,2.49,2.69,67102,2.58,2.69,2.49,2.69,67102,0.0,1.0
2022-12-28,2.5,2.56,2.4,2.56,86606,2.5,2.56,2.4,2.56,86606,0.0,1.0
2022-12-29,2.55,2.59,2.4379,2.48,95723,2.55,2.59,2.4379,2.48,95723,0.0,1.0
2022-12-30,2.77,2.77,2.4603,2.57,104954,2.77,2.77,2.4603,2.57,104954,0.0,1.0
2023-01-03,2.68,2.77,2.56,2.75,102051,2.68,2.77,2.56,2.75,102051,0.0,1.0
2023-01-04,2.9,2.94,2.63,2.645,272971,2.9,2.94,2.63,2.645,272971,0.0,1.0
2023-01-05,2.84,2.92,2.75,2.92,65995,2.84,2.92,2.75,2.92,65995,0.0,1.0
2023-01-06,2.81,2.86,2.7716,2.82,257893,2.81,2.86,2.7716,2.82,257893,0.0,1.0
2023-01-09,2.77,2.83,2.71,2.83,46935,2.77,2.83,2.71,2.83,46935,0.0,1.0
2023-01-10,2.77,2.8,2.71,2.71,24056,2.77,2.8,2.71,2.71,24056,0.0,1.0
2023-01-11,2.84,2.96,2.75,2.75,176682,2.84,2.96,2.75,2.75,176682,0.0,1.0
2023-01-12,2.93,2.985,2.81,2.86,49135,2.93,2.985,2.81,2.86,49135,0.0,1.0
2023-01-13,2.93,3.0,2.86,2.93,38887,2.93,3.0,2.86,2.93,38887,0.0,1.0
2023-01-17,2.89,3.0,2.82,2.97,77968,2.89,3.0,2.82,2.97,77968,0.0,1.0
2023-01-18,2.85,3.0,2.84,2.93,19791,2.85,3.0,2.84,2.93,19791,0.0,1.0
2023-01-19,2.77,2.8508,2.72,2.8508,21104,2.77,2.8508,2.72,2.8508,21104,0.0,1.0
2023-01-20,2.89,2.9,2.63,2.75,88429,2.89,2.9,2.63,2.75,88429,0.0,1.0
2023-01-23,2.93,2.94,2.845,2.9,44143,2.93,2.94,2.845,2.9,44143,0.0,1.0
2023-01-24,2.83,2.97,2.81,2.95,25984,2.83,2.97,2.81,2.95,25984,0.0,1.0
2023-01-25,2.89,2.89,2.8,2.87,49447,2.89,2.89,2.8,2.87,49447,0.0,1.0
2023-01-26,2.87,2.9,2.83,2.9,17410,2.87,2.9,2.83,2.9,17410,0.0,1.0
2023-01-27,2.96,3.0,2.83,2.89,47107,2.96,3.0,2.83,2.89,47107,0.0,1.0
2023-01-30,2.94,3.0,2.9,2.97,18408,2.94,3.0,2.9,2.97,18408,0.0,1.0
2023-01-31,2.98,3.01,2.9,2.9671,58015,2.98,3.01,2.9,2.9671,58015,0.0,1.0
2023-02-01,3.02,3.06,2.94,2.94,23641,3.02,3.06,2.94,2.94,23641,0.0,1.0
2023-02-02,3.05,3.05,2.96,3.05,64300,3.05,3.05,2.96,3.05,64300,0.0,1.0
2023-02-03,3.11,3.115,2.98,3.04,36206,3.11,3.115,2.98,3.04,36206,0.0,1.0
2023-02-06,3.06,3.08,2.9573,3.06,77614,3.06,3.08,2.9573,3.06,77614,0.0,1.0
2023-02-07,3.09,3.11,2.95,3.03,73247,3.09,3.11,2.95,3.03,73247,0.0,1.0
2023-02-08,3.21,3.23,3.035,3.1,99773,3.21,3.23,3.035,3.1,99773,0.0,1.0
2023-02-09,3.24,3.25,3.095,3.24,102835,3.24,3.25,3.095,3.24,102835,0.0,1.0
2023-02-10,3.2,3.3,3.0501,3.26,119902,3.2,3.3,3.0501,3.26,119902,0.0,1.0
2023-02-13,3.14,3.22,3.06,3.22,65880,3.14,3.22,3.06,3.22,65880,0.0,1.0
2023-02-14,3.09,3.155,3.08,3.13,29101,3.09,3.155,3.08,3.13,29101,0.0,1.0
2023-02-15,3.07,3.13,3.04,3.13,32908,3.07,3.13,3.04,3.13,32908,0.0,1.0
2023-02-16,3.04,3.1351,3.0,3.07,16719,3.04,3.1351,3.0,3.07,16719,0.0,1.0
2023-02-17,3.02,3.1007,3.0,3.0888,22850,3.02,3.1007,3.0,3.0888,22850,0.0,1.0
2023-02-21,2.92,2.99,2.9,2.97,27394,2.92,2.99,2.9,2.97,27394,0.0,1.0
2023-02-22,2.87,2.97,2.71,2.9,49291,2.87,2.97,2.71,2.9,49291,0.0,1.0
2023-02-23,2.91,2.91,2.7701,2.83,21084,2.91,2.91,2.7701,2.83,21084,0.0,1.0
2023-02-24,2.95,2.97,2.8,2.87,22347,2.95,2.97,2.8,2.87,22347,0.0,1.0
2023-02-27,2.87,2.97,2.8,2.97,44154,2.87,2.97,2.8,2.97,44154,0.0,1.0
2023-02-28,2.83,2.89,2.8,2.84,37075,2.83,2.89,2.8,2.84,37075,0.0,1.0
2023-03-01,2.72,2.81,2.72,2.8,21423,2.72,2.81,2.72,2.8,21423,0.0,1.0
2023-03-02,2.65,2.72,2.62,2.72,22796,2.65,2.72,2.62,2.72,22796,0.0,1.0
2023-03-03,2.62,2.7737,2.52,2.63,69158,2.62,2.7737,2.52,2.63,69158,0.0,1.0
2023-03-06,2.51,2.64,2.5,2.64,26665,2.51,2.64,2.5,2.64,26665,0.0,1.0
2023-03-07,2.45,2.64,2.43,2.48,34713,2.45,2.64,2.43,2.48,34713,0.0,1.0
2023-03-08,2.48,2.555,2.42,2.47,40716,2.48,2.555,2.42,2.47,40716,0.0,1.0
2023-03-09,2.66,2.72,2.45,2.45,46831,2.66,2.72,2.45,2.45,46831,0.0,1.0
2023-03-10,2.67,2.805,2.5701,2.73,134360,2.67,2.805,2.5701,2.73,134360,0.0,1.0
2023-03-13,2.56,2.68,2.43,2.57,103649,2.56,2.68,2.43,2.57,103649,0.0,1.0
2023-03-14,2.67,2.74,2.61,2.64,98769,2.67,2.74,2.61,2.64,98769,0.0,1.0
2023-03-15,2.64,2.68,2.55,2.59,115665,2.64,2.68,2.55,2.59,115665,0.0,1.0
2023-03-16,2.79,2.81,2.62,2.65,101650,2.79,2.81,2.62,2.65,101650,0.0,1.0
2023-03-17,3.01,3.05,2.7301,2.75,122952,3.01,3.05,2.7301,2.75,122952,0.0,1.0
2023-03-20,2.92,3.01,2.87,3.0,108982,2.92,3.01,2.87,3.0,108982,0.0,1.0
2023-03-21,2.88,3.01,2.8475,2.96,114306,2.88,3.01,2.8475,2.96,114306,0.0,1.0
2023-03-22,3.01,3.05,2.9,2.92,48733,3.01,3.05,2.9,2.92,48733,0.0,1.0
2023-03-23,3.18,3.18,2.985,3.05,112913,3.18,3.18,2.985,3.05,112913,0.0,1.0
2023-03-24,3.1,3.18,3.01,3.18,73770,3.1,3.18,3.01,3.18,73770,0.0,1.0
2023-03-27,3.34,3.37,3.08,3.09,120614,3.34,3.37,3.08,3.09,120614,0.0,1.0
2023-03-28,3.75,3.78,3.26,3.37,200195,3.75,3.78,3.26,3.37,200195,0.0,1.0
2023-03-29,3.92,4.02,3.4502,3.81,293631,3.92,4.02,3.4502,3.81,293631,0.0,1.0
2023-03-30,4.22,4.25,3.82,4.0,273722,4.22,4.25,3.82,4.0,273722,0.0,1.0
2023-03-31,4.2,4.39,4.02,4.25,281839,4.2,4.39,4.02,4.25,281839,0.0,1.0
2023-04-03,4.19,4.22,3.81,4.2,236935,4.19,4.22,3.81,4.2,236935,0.0,1.0
2023-04-04,4.23,4.39,3.91,4.19,349268,4.23,4.39,3.91,4.19,349268,0.0,1.0
2023-04-05,4.2,4.32,4.008,4.23,167087,4.2,4.32,4.008,4.23,167087,0.0,1.0
2023-04-06,4.26,4.26,3.9655,4.2,90812,4.26,4.26,3.9655,4.2,90812,0.0,1.0
2023-04-10,4.87,4.9,4.188,4.26,366991,4.87,4.9,4.188,4.26,366991,0.0,1.0
2023-04-11,5.05,5.14,4.31,4.85,423068,5.05,5.14,4.31,4.85,423068,0.0,1.0
2023-04-12,4.81,5.15,4.5,4.75,227075,4.81,5.15,4.5,4.75,227075,0.0,1.0
2023-04-13,5.04,5.14,4.58,4.82,236088,5.04,5.14,4.58,4.82,236088,0.0,1.0
2023-04-14,4.93,5.1,4.86,5.0,271271,4.93,5.1,4.86,5.0,271271,0.0,1.0
2023-04-17,4.94,5.04,4.88,4.92,136831,4.94,5.04,4.88,4.92,136831,0.0,1.0
2023-04-18,4.74,4.96,4.52,4.82,261260,4.74,4.96,4.52,4.82,261260,0.0,1.0
2023-04-19,4.76,4.795,4.7085,4.76,94648,4.76,4.795,4.7085,4.76,94648,0.0,1.0
2023-04-20,4.84,4.95,4.64,4.75,105897,4.84,4.95,4.64,4.75,105897,0.0,1.0
2023-04-21,4.89,4.96,4.7101,4.88,96349,4.89,4.96,4.7101,4.88,96349,0.0,1.0
2023-04-24,4.9,5.03,4.782,4.92,145840,4.9,5.03,4.782,4.92,145840,0.0,1.0
2023-04-25,5.25,5.31,4.79,4.98,301245,5.25,5.31,4.79,4.98,301245,0.0,1.0
2023-04-26,5.59,5.8,5.25,5.29,402217,5.59,5.8,5.25,5.29,402217,0.0,1.0
2023-04-27,5.69,5.73,5.36,5.56,263436,5.69,5.73,5.36,5.56,263436,0.0,1.0
2023-04-28,5.72,5.8472,5.5636,5.65,296801,5.72,5.8472,5.5636,5.65,296801,0.0,1.0
2023-05-01,5.95,6.085,5.555,5.555,441252,5.95,6.085,5.555,5.555,441252,0.0,1.0
2023-05-02,6.09,6.29,5.73,5.99,387991,6.09,6.29,5.73,5.99,387991,0.0,1.0
2023-05-03,6.13,6.17,5.87,6.15,336938,6.13,6.17,5.87,6.15,336938,0.0,1.0
2023-05-04,6.14,6.2797,6.0307,6.13,347316,6.14,6.2797,6.0307,6.13,347316,0.0,1.0
2023-05-05,6.16,6.25,6.04,6.24,173242,6.16,6.25,6.04,6.24,173242,0.0,1.0
2023-05-08,5.92,6.21,5.87,6.16,222398,5.92,6.21,5.87,6.16,222398,0.0,1.0
2023-05-09,5.74,5.895,5.34,5.85,230128,5.74,5.895,5.34,5.85,230128,0.0,1.0
2023-05-10,5.59,5.87,5.52,5.8,209281,5.59,5.87,5.52,5.8,209281,0.0,1.0
2023-05-11,5.73,5.76,5.4,5.51,181609,5.73,5.76,5.4,5.51,181609,0.0,1.0
2023-05-12,5.61,5.84,5.51,5.72,229074,5.61,5.84,5.51,5.72,229074,0.0,1.0
2023-05-15,5.34,5.63,5.09,5.63,301747,5.34,5.63,5.09,5.63,301747,0.0,1.0
2023-05-16,5.43,5.5,5.14,5.36,192478,5.43,5.5,5.14,5.36,192478,0.0,1.0
2023-05-17,5.63,5.69,5.42,5.45,224523,5.63,5.69,5.42,5.45,224523,0.0,1.0
2023-05-18,5.59,5.655,5.432,5.64,166552,5.59,5.655,5.432,5.64,166552,0.0,1.0
2023-05-19,5.75,5.98,5.53,5.57,224376,5.75,5.98,5.53,5.57,224376,0.0,1.0
2023-05-22,5.87,5.92,5.71,5.72,355586,5.87,5.92,5.71,5.72,355586,0.0,1.0
2023-05-23,5.68,5.9509,5.66,5.91,205998,5.68,5.9509,5.66,5.91,205998,0.0,1.0
2023-05-24,5.68,5.74,5.37,5.67,154766,5.68,5.74,5.37,5.67,154766,0.0,1.0
2023-05-25,5.63,5.7056,5.37,5.56,144907,5.63,5.7056,5.37,5.56,144907,0.0,1.0
2023-05-26,5.88,6.02,5.61,5.61,163812,5.88,6.02,5.61,5.61,163812,0.0,1.0
2023-05-30,5.59,5.93,5.55,5.88,136601,5.59,5.93,5.55,5.88,136601,0.0,1.0
2023-05-31,5.59,5.644,5.43,5.55,123322,5.59,5.644,5.43,5.55,123322,0.0,1.0
2023-06-01,5.69,5.86,5.53,5.63,254982,5.69,5.86,5.53,5.63,254982,0.0,1.0
2023-06-02,5.73,5.795,5.36,5.73,274380,5.73,5.795,5.36,5.73,274380,0.0,1.0
2023-06-05,5.67,5.94,5.6475,5.65,197489,5.67,5.94,5.6475,5.65,197489,0.0,1.0
2023-06-06,5.83,5.93,5.7,5.7,225589,5.83,5.93,5.7,5.7,225589,0.0,1.0
2023-06-07,5.8,6.19,5.7,5.88,453916,5.8,6.19,5.7,5.88,453916,0.0,1.0
2023-06-08,5.87,6.006,5.82,5.83,117858,5.87,6.006,5.82,5.83,117858,0.0,1.0
2023-06-09,5.46,5.8887,5.45,5.86,246470,5.46,5.8887,5.45,5.86,246470,0.0,1.0
2023-06-12,5.85,5.88,5.22,5.44,283371,5.85,5.88,5.22,5.44,283371,0.0,1.0
2023-06-13,5.8,5.99,5.52,5.55,225822,5.8,5.99,5.52,5.55,225822,0.0,1.0
2023-06-14,5.73,5.925,5.73,5.76,163288,5.73,5.925,5.73,5.76,163288,0.0,1.0
2023-06-15,5.44,5.86,5.3,5.71,322661,5.44,5.86,5.3,5.71,322661,0.0,1.0
2023-06-16,5.39,5.5,5.23,5.38,248495,5.39,5.5,5.23,5.38,248495,0.0,1.0
2023-06-20,5.93,5.98,5.3809,5.39,356660,5.93,5.98,5.3809,5.39,356660,0.0,1.0
2023-06-21,5.98,6.19,5.69,6.11,457612,5.98,6.19,5.69,6.11,457612,0.0,1.0
2023-06-22,6.07,6.1,5.83,5.99,389947,6.07,6.1,5.83,5.99,389947,0.0,1.0
2023-06-23,5.94,6.2,5.83,6.02,5122567,5.94,6.2,5.83,6.02,5122567,0.0,1.0
2023-06-26,5.9,5.99,5.71,5.98,269474,5.9,5.99,5.71,5.98,269474,0.0,1.0
2023-06-27,5.83,5.995,5.78,5.92,469999,5.83,5.995,5.78,5.92,469999,0.0,1.0
2023-06-28,5.6,5.8583,5.49,5.83,419311,5.6,5.8583,5.49,5.83,419311,0.0,1.0
2023-06-29,5.59,5.635,5.49,5.56,262542,5.59,5.635,5.49,5.56,262542,0.0,1.0
2023-06-30,5.49,5.81,5.43,5.59,246174,5.49,5.81,5.43,5.59,246174,0.0,1.0
2023-07-03,5.53,5.595,5.3501,5.52,140957,5.53,5.595,5.3501,5.52,140957,0.0,1.0
2023-07-05,5.61,5.67,5.41,5.54,143633,5.61,5.67,5.41,5.54,143633,0.0,1.0
2023-07-06,5.53,5.62,5.41,5.57,183999,5.53,5.62,5.41,5.57,183999,0.0,1.0
2023-07-07,5.69,5.73,5.51,5.55,169893,5.69,5.73,5.51,5.55,169893,0.0,1.0
2023-07-10,5.82,5.84,5.61,5.61,176930,5.82,5.84,5.61,5.61,176930,0.0,1.0
2023-07-11,5.66,5.88,5.59,5.83,138106,5.66,5.88,5.59,5.83,138106,0.0,1.0
2023-07-12,5.68,5.78,5.5,5.71,184621,5.68,5.78,5.5,5.71,184621,0.0,1.0
2023-07-13,5.69,5.85,5.62,5.71,154429,5.69,5.85,5.62,5.71,154429,0.0,1.0
2023-07-14,5.46,5.71,5.42,5.71,125860,5.46,5.71,5.42,5.71,125860,0.0,1.0
2023-07-17,5.35,5.44,5.255,5.44,178949,5.35,5.44,5.255,5.44,178949,0.0,1.0
2023-07-18,5.2,5.375,5.19,5.33,179246,5.2,5.375,5.19,5.33,179246,0.0,1.0
2023-07-19,5.12,5.26,5.0267,5.19,207664,5.12,5.26,5.0267,5.19,207664,0.0,1.0
2023-07-20,5.1,5.2,5.02,5.11,140966,5.1,5.2,5.02,5.11,140966,0.0,1.0
2023-07-21,5.14,5.25,5.12,5.13,178822,5.14,5.25,5.12,5.13,178822,0.0,1.0
2023-07-24,4.99,5.2,4.94,5.13,130884,4.99,5.2,4.94,5.13,130884,0.0,1.0
2023-07-25,4.84,5.0,4.81,4.97,94508,4.84,5.0,4.81,4.97,94508,0.0,1.0
2023-07-26,4.82,4.9,4.79,4.84,169738,4.82,4.9,4.79,4.84,169738,0.0,1.0
2023-07-27,4.74,4.96,4.67,4.84,222842,4.74,4.96,4.67,4.84,222842,0.0,1.0
2023-07-28,4.775,4.835,4.73,4.74,120304,4.775,4.835,4.73,4.74,120304,0.0,1.0
2023-07-31,4.65,4.8,4.62,4.77,140264,4.65,4.8,4.62,4.77,140264,0.0,1.0
2023-08-01,4.52,4.7693,4.51,4.64,168233,4.52,4.7693,4.51,4.64,168233,0.0,1.0
2023-08-02,4.57,4.58,4.475,4.56,172577,4.57,4.58,4.475,4.56,172577,0.0,1.0
2023-08-03,4.83,4.85,4.545,4.57,125819,4.83,4.85,4.545,4.57,125819,0.0,1.0
2023-08-04,4.83,4.95,4.74,4.83,131506,4.83,4.95,4.74,4.83,131506,0.0,1.0
2023-08-07,4.52,4.878,4.35,4.83,413422,4.52,4.878,4.35,4.83,413422,0.0,1.0
2023-08-08,4.43,4.66,4.07,4.11,230470,4.43,4.66,4.07,4.11,230470,0.0,1.0
2023-08-09,4.35,4.42,4.15,4.42,199032,4.35,4.42,4.15,4.42,199032,0.0,1.0
2023-08-10,4.23,4.35,4.175,4.29,140147,4.23,4.35,4.175,4.29,140147,0.0,1.0
2023-08-11,4.3,4.325,4.142,4.21,135781,4.3,4.325,4.142,4.21,135781,0.0,1.0
2023-08-14,4.0,4.25,3.97,4.25,245862,4.0,4.25,3.97,4.25,245862,0.0,1.0
2023-08-15,4.24,4.26,4.04,4.04,257306,4.24,4.26,4.04,4.04,257306,0.0,1.0
2023-08-16,4.4,4.44,4.24,4.24,240634,4.4,4.44,4.24,4.24,240634,0.0,1.0
2023-08-17,4.33,4.405,4.31,4.4,133477,4.33,4.405,4.31,4.4,133477,0.0,1.0
2023-08-18,4.25,4.33,4.13,4.33,150995,4.25,4.33,4.13,4.33,150995,0.0,1.0
2023-08-21,4.16,4.35,4.13,4.24,145188,4.16,4.35,4.13,4.24,145188,0.0,1.0
2023-08-22,4.21,4.31,4.12,4.31,108058,4.21,4.31,4.12,4.31,108058,0.0,1.0
2023-08-23,4.22,4.29,4.215,4.22,69335,4.22,4.29,4.215,4.22,69335,0.0,1.0
2023-08-24,4.21,4.228,4.1505,4.18,83262,4.21,4.228,4.1505,4.18,83262,0.0,1.0
2023-08-25,4.31,4.32,4.16,4.21,83086,4.31,4.32,4.16,4.21,83086,0.0,1.0
2023-08-28,4.29,4.325,4.22,4.32,71866,4.29,4.325,4.22,4.32,71866,0.0,1.0
2023-08-29,4.43,4.44,4.28,4.28,54778,4.43,4.44,4.28,4.28,54778,0.0,1.0
2023-08-30,4.45,4.58,4.41,4.41,83162,4.45,4.58,4.41,4.41,83162,0.0,1.0
2023-08-31,4.41,4.5,4.39,4.45,65046,4.41,4.5,4.39,4.45,65046,0.0,1.0
2023-09-01,4.41,4.47,4.39,4.42,82511,4.41,4.47,4.39,4.42,82511,0.0,1.0
2023-09-05,4.27,4.575,4.25,4.4,82881,4.27,4.575,4.25,4.4,82881,0.0,1.0
2023-09-06,4.28,4.37,4.15,4.15,83083,4.28,4.37,4.15,4.15,83083,0.0,1.0
2023-09-07,4.4,4.455,4.2,4.29,185100,4.4,4.455,4.2,4.29,185100,0.0,1.0
2023-09-08,4.18,4.43,4.16,4.43,90990,4.18,4.43,4.16,4.43,90990,0.0,1.0
2023-09-11,4.16,4.17,4.032,4.17,98354,4.16,4.17,4.032,4.17,98354,0.0,1.0
2023-09-12,4.21,4.27,4.11,4.17,63609,4.21,4.27,4.11,4.17,63609,0.0,1.0
2023-09-13,4.18,4.27,4.14,4.2,81504,4.18,4.27,4.14,4.2,81504,0.0,1.0
2023-09-14,4.33,4.36,4.1877,4.2,64979,4.33,4.36,4.1877,4.2,64979,0.0,1.0
2023-09-15,4.55,4.62,4.285,4.34,399606,4.55,4.62,4.285,4.34,399606,0.0,1.0
2023-09-18,4.34,4.55,4.295,4.55,123645,4.34,4.55,4.295,4.55,123645,0.0,1.0
2023-09-19,4.24,4.36,4.23,4.34,155813,4.24,4.36,4.23,4.34,155813,0.0,1.0
2023-09-20,4.1,4.24,4.08,4.24,80146,4.1,4.24,4.08,4.24,80146,0.0,1.0
2023-09-21,4.12,4.2,4.04,4.09,132330,4.12,4.2,4.04,4.09,132330,0.0,1.0
2023-09-22,4.09,4.19,4.04,4.13,182861,4.09,4.19,4.04,4.13,182861,0.0,1.0
2023-09-25,4.09,4.13,4.01,4.05,73785,4.09,4.13,4.01,4.05,73785,0.0,1.0
2023-09-26,4.11,4.14,4.03,4.08,104713,4.11,4.14,4.03,4.08,104713,0.0,1.0
2023-09-27,4.21,4.24,4.0314,4.11,98490,4.21,4.24,4.0314,4.11,98490,0.0,1.0
2023-09-28,4.23,4.27,4.12,4.22,65385,4.23,4.27,4.12,4.22,65385,0.0,1.0
2023-09-29,4.3,4.34,4.14,4.24,137647,4.3,4.34,4.14,4.24,137647,0.0,1.0
2023-10-02,4.26,4.358,4.145,4.31,137278,4.26,4.358,4.145,4.31,137278,0.0,1.0
2023-10-03,4.28,4.35,4.15,4.26,102302,4.28,4.35,4.15,4.26,102302,0.0,1.0
2023-10-04,4.3,4.34,4.22,4.28,52094,4.3,4.34,4.22,4.28,52094,0.0,1.0
2023-10-05,4.29,4.33,4.2,4.31,86230,4.29,4.33,4.2,4.31,86230,0.0,1.0
2023-10-06,4.37,4.41,4.115,4.29,65937,4.37,4.41,4.115,4.29,65937,0.0,1.0
2023-10-09,4.4,4.45,4.14,4.36,72775,4.4,4.45,4.14,4.36,72775,0.0,1.0
2023-10-10,4.48,4.61,4.28,4.39,114102,4.48,4.61,4.28,4.39,114102,0.0,1.0
2023-10-11,4.29,4.53,4.21,4.48,67838,4.29,4.53,4.21,4.48,67838,0.0,1.0
2023-10-12,4.19,4.3,4.11,4.3,83472,4.19,4.3,4.11,4.3,83472,0.0,1.0
2023-10-13,4.14,4.22,4.1,4.18,54277,4.14,4.22,4.1,4.18,54277,0.0,1.0
2023-10-16,4.2,4.315,4.1,4.17,83829,4.2,4.315,4.1,4.17,83829,0.0,1.0
2023-10-17,4.24,4.33,4.13,4.21,82613,4.24,4.33,4.13,4.21,82613,0.0,1.0
2023-10-18,4.22,4.26,4.17,4.25,82992,4.22,4.26,4.17,4.25,82992,0.0,1.0
2023-10-19,4.25,4.2912,4.2,4.23,51475,4.25,4.2912,4.2,4.23,51475,0.0,1.0
2023-10-20,4.28,4.34,4.22,4.27,85776,4.28,4.34,4.22,4.27,85776,0.0,1.0
2023-10-23,4.2,4.37,4.2,4.28,53147,4.2,4.37,4.2,4.28,53147,0.0,1.0
2023-10-24,4.29,4.32,4.21,4.21,84965,4.29,4.32,4.21,4.21,84965,0.0,1.0
2023-10-25,4.31,4.43,4.22,4.26,87994,4.31,4.43,4.22,4.26,87994,0.0,1.0
2023-10-26,4.33,4.42,4.25,4.34,78363,4.33,4.42,4.25,4.34,78363,0.0,1.0
2023-10-27,4.31,4.4,4.2,4.33,78724,4.31,4.4,4.2,4.33,78724,0.0,1.0
2023-10-30,4.27,4.35,4.25,4.31,93998,4.27,4.35,4.25,4.31,93998,0.0,1.0
2023-10-31,4.39,4.4499,4.25,4.27,103669,4.39,4.4499,4.25,4.27,103669,0.0,1.0
2023-11-01,4.16,4.41,4.11,4.4,86911,4.16,4.41,4.11,4.4,86911,0.0,1.0
2023-11-02,4.3,4.33,4.1625,4.22,71140,4.3,4.33,4.1625,4.22,71140,0.0,1.0
2023-11-03,4.3,4.52,4.26,4.37,88469,4.3,4.52,4.26,4.37,88469,0.0,1.0
2023-11-06,4.3,4.34,4.21,4.34,88950,4.3,4.34,4.21,4.34,88950,0.0,1.0
2023-11-07,4.25,4.5,4.04,4.29,87010,4.25,4.5,4.04,4.29,87010,0.0,1.0
2023-11-08,4.19,4.4623,4.0,4.26,69683,4.19,4.4623,4.0,4.26,69683,0.0,1.0
2023-11-09,4.1,4.24,4.07,4.2,70974,4.1,4.24,4.07,4.2,70974,0.0,1.0
2023-11-10,4.0,4.17,3.8,4.11,101776,4.0,4.17,3.8,4.11,101776,0.0,1.0
2023-11-13,4.09,4.18,3.91,3.91,72437,4.09,4.18,3.91,3.91,72437,0.0,1.0
2023-11-14,4.36,4.39,4.1,4.18,88712,4.36,4.39,4.1,4.18,88712,0.0,1.0
2023-11-15,4.25,4.49,4.23,4.33,68104,4.25,4.49,4.23,4.33,68104,0.0,1.0
2023-11-16,4.26,4.31,4.11,4.17,58206,4.26,4.31,4.11,4.17,58206,0.0,1.0
2023-11-17,4.28,4.33,4.23,4.27,106158,4.28,4.33,4.23,4.27,106158,0.0,1.0
2023-11-20,4.22,4.33,4.17,4.3,34461,4.22,4.33,4.17,4.3,34461,0.0,1.0
2023-11-21,4.22,4.29,4.12,4.21,25523,4.22,4.29,4.12,4.21,25523,0.0,1.0
2023-11-22,4.35,4.49,4.2621,4.27,69250,4.35,4.49,4.2621,4.27,69250,0.0,1.0
2023-11-24,4.66,4.71,4.3699,4.37,55984,4.66,4.71,4.3699,4.37,55984,0.0,1.0
2023-11-27,4.44,4.7,4.44,4.66,78529,4.44,4.7,4.44,4.66,78529,0.0,1.0
2023-11-28,4.29,4.45,4.25,4.44,54532,4.29,4.45,4.25,4.44,54532,0.0,1.0
2023-11-29,4.34,4.4532,4.278,4.29,35613,4.34,4.4532,4.278,4.29,35613,0.0,1.0
2023-11-30,4.26,4.36,4.22,4.36,67249,4.26,4.36,4.22,4.36,67249,0.0,1.0
2023-12-01,4.4,4.43,4.23,4.23,52372,4.4,4.43,4.23,4.23,52372,0.0,1.0
2023-12-04,4.55,4.61,4.3,4.42,108682,4.55,4.61,4.3,4.42,108682,0.0,1.0
2023-12-05,4.62,4.74,4.52,4.58,69622,4.62,4.74,4.52,4.58,69622,0.0,1.0
2023-12-06,4.77,4.8,4.64,4.65,154120,4.77,4.8,4.64,4.65,154120,0.0,1.0
2023-12-07,4.93,5.0,4.78,4.78,72760,4.93,5.0,4.78,4.78,72760,0.0,1.0
2023-12-08,5.22,5.3,4.9149,4.98,113269,5.22,5.3,4.9149,4.98,113269,0.0,1.0
2023-12-11,5.09,5.257,4.99,5.22,106252,5.09,5.257,4.99,5.22,106252,0.0,1.0
2023-12-12,4.94,5.17,4.84,5.09,73631,4.94,5.17,4.84,5.09,73631,0.0,1.0
2023-12-13,5.0,5.09,4.69,4.92,138024,5.0,5.09,4.69,4.92,138024,0.0,1.0
2023-12-14,4.92,5.115,4.82,5.08,93618,4.92,5.115,4.82,5.08,93618,0.0,1.0
2023-12-15,4.9,5.01,4.84,5.01,254360,4.9,5.01,4.84,5.01,254360,0.0,1.0
2023-12-18,4.9,4.96,4.8454,4.9,104425,4.9,4.96,4.8454,4.9,104425,0.0,1.0
2023-12-19,4.93,5.16,4.86,4.95,179221,4.93,5.16,4.86,4.95,179221,0.0,1.0
2023-12-20,5.0,5.125,4.91,4.99,125477,5.0,5.125,4.91,4.99,125477,0.0,1.0
2023-12-21,5.28,5.285,5.0637,5.07,76844,5.28,5.285,5.0637,5.07,76844,0.0,1.0
2023-12-22,5.4,5.5,5.1469,5.29,78062,5.4,5.5,5.1469,5.29,78062,0.0,1.0
2023-12-26,5.39,5.49,5.29,5.4,86529,5.39,5.49,5.29,5.4,86529,0.0,1.0
2023-12-27,5.49,5.49,5.32,5.44,70020,5.49,5.49,5.32,5.44,70020,0.0,1.0
2023-12-28,5.41,5.56,5.4,5.43,239739,5.41,5.56,5.4,5.43,239739,0.0,1.0
2023-12-29,5.35,5.44,5.35,5.41,85936,5.35,5.44,5.35,5.41,85936,0.0,1.0
2024-01-02,5.39,5.435,5.31,5.35,87401,5.39,5.435,5.31,5.35,87401,0.0,1.0
2024-01-03,4.97,5.39,4.92,5.39,87294,4.97,5.39,4.92,5.39,87294,0.0,1.0
2024-01-04,4.97,5.02,4.85,4.98,72623,4.97,5.02,4.85,4.98,72623,0.0,1.0
2024-01-05,4.86,5.0759,4.84,4.93,61985,4.86,5.0759,4.84,4.93,61985,0.0,1.0
2024-01-08,4.98,4.99,4.803,4.89,60101,4.98,4.99,4.803,4.89,60101,0.0,1.0
2024-01-09,4.87,4.99,4.84,4.94,44447,4.87,4.99,4.84,4.94,44447,0.0,1.0
2024-01-10,4.76,4.93,4.72,4.86,60552,4.76,4.93,4.72,4.86,60552,0.0,1.0
2024-01-11,4.66,4.73,4.58,4.72,64732,4.66,4.73,4.58,4.72,64732,0.0,1.0
2024-01-12,4.9,4.93,4.7,4.71,97957,4.9,4.93,4.7,4.71,97957,0.0,1.0
2024-01-16,4.58,4.84,4.5,4.83,97781,4.58,4.84,4.5,4.83,97781,0.0,1.0
2024-01-17,4.39,4.555,4.36,4.54,46871,4.39,4.555,4.36,4.54,46871,0.0,1.0
2024-01-18,4.3,4.6,4.27,4.37,134764,4.3,4.6,4.27,4.37,134764,0.0,1.0
2024-01-19,4.3,4.4,4.15,4.25,114667,4.3,4.4,4.15,4.25,114667,0.0,1.0
2024-01-22,4.51,4.51,4.27,4.27,63017,4.51,4.51,4.27,4.27,63017,0.0,1.0
2024-01-23,4.61,4.62,4.505,4.59,69563,4.61,4.62,4.505,4.59,69563,0.0,1.0
2024-01-24,4.49,4.755,4.49,4.67,58348,4.49,4.755,4.49,4.67,58348,0.0,1.0
2024-01-25,4.61,4.64,4.5,4.58,65694,4.61,4.64,4.5,4.58,65694,0.0,1.0
2024-01-26,4.56,4.75,4.475,4.68,45644,4.56,4.75,4.475,4.68,45644,0.0,1.0
2024-01-29,4.64,4.7,4.5,4.58,39681,4.64,4.7,4.5,4.58,39681,0.0,1.0
2024-01-30,4.57,4.63,4.46,4.63,37691,4.57,4.63,4.46,4.63,37691,0.0,1.0
2024-01-31,4.4,4.6,4.38,4.6,76543,4.4,4.6,4.38,4.6,76543,0.0,1.0
2024-02-01,4.52,4.63,4.41,4.41,160651,4.52,4.63,4.41,4.41,160651,0.0,1.0
2024-02-02,4.52,4.63,4.45,4.46,71622,4.52,4.63,4.45,4.46,71622,0.0,1.0
2024-02-05,4.5,4.585,4.3601,4.46,247203,4.5,4.585,4.3601,4.46,247203,0.0,1.0
2024-02-06,4.68,4.77,4.4401,4.48,111336,4.68,4.77,4.4401,4.48,111336,0.0,1.0
2024-02-07,4.65,4.77,4.62,4.68,40383,4.65,4.77,4.62,4.68,40383,0.0,1.0
2024-02-08,4.67,4.7045,4.59,4.62,37012,4.67,4.7045,4.59,4.62,37012,0.0,1.0
2024-02-09,4.73,4.8299,4.67,4.67,44067,4.73,4.8299,4.67,4.67,44067,0.0,1.0
2024-02-12,4.81,4.91,4.7112,4.76,82882,4.81,4.91,4.7112,4.76,82882,0.0,1.0
2024-02-13,4.36,4.93,4.2201,4.69,107972,4.36,4.93,4.2201,4.69,107972,0.0,1.0
2024-02-14,4.69,4.78,4.37,4.46,151372,4.69,4.78,4.37,4.46,151372,0.0,1.0
2024-02-15,4.86,4.91,4.59,4.74,62302,4.86,4.91,4.59,4.74,62302,0.0,1.0
2024-02-16,4.52,4.88,4.5,4.85,76973,4.52,4.88,4.5,4.85,76973,0.0,1.0
2024-02-20,4.33,4.52,4.24,4.45,83622,4.33,4.52,4.24,4.45,83622,0.0,1.0
2024-02-21,4.44,4.49,4.2,4.32,48280,4.44,4.49,4.2,4.32,48280,0.0,1.0
2024-02-22,4.4,4.49,4.305,4.4,63399,4.4,4.49,4.305,4.4,63399,0.0,1.0
2024-02-23,4.41,4.46,4.3693,4.4,25639,4.41,4.46,4.3693,4.4,25639,0.0,1.0
2024-02-26,4.37,4.49,4.3201,4.39,33754,4.37,4.49,4.3201,4.39,33754,0.0,1.0
2024-02-27,4.42,4.5,4.35,4.46,67052,4.42,4.5,4.35,4.46,67052,0.0,1.0
2024-02-28,4.38,4.47,4.37,4.38,28810,4.38,4.47,4.37,4.38,28810,0.0,1.0
2024-02-29,4.33,4.48,4.24,4.48,57406,4.33,4.48,4.24,4.48,57406,0.0,1.0
2024-03-01,4.35,4.38,4.28,4.36,41465,4.35,4.38,4.28,4.36,41465,0.0,1.0
2024-03-04,4.37,4.49,4.3,4.4,29690,4.37,4.49,4.3,4.4,29690,0.0,1.0
2024-03-05,4.19,4.4725,4.15,4.36,38848,4.19,4.4725,4.15,4.36,38848,0.0,1.0
2024-03-06,4.11,4.4083,4.05,4.26,56366,4.11,4.4083,4.05,4.26,56366,0.0,1.0
2024-03-07,4.51,4.605,4.06,4.06,82389,4.51,4.605,4.06,4.06,82389,0.0,1.0
2024-03-08,4.42,4.59,4.36,4.58,51006,4.42,4.59,4.36,4.58,51006,0.0,1.0
2024-03-11,4.36,4.5,4.16,4.24,90730,4.36,4.5,4.16,4.24,90730,0.0,1.0
2024-03-12,4.27,4.44,4.24,4.36,54335,4.27,4.44,4.24,4.36,54335,0.0,1.0
2024-03-13,4.39,4.4,4.2,4.26,69254,4.39,4.4,4.2,4.26,69254,0.0,1.0
2024-03-14,4.29,4.44,4.26,4.32,73944,4.29,4.44,4.26,4.32,73944,0.0,1.0
2024-03-15,4.05,4.33,4.04,4.19,337205,4.05,4.33,4.04,4.19,337205,0.0,1.0
2024-03-18,4.15,4.3,3.84,4.06,415147,4.15,4.3,3.84,4.06,415147,0.0,1.0
2024-03-19,4.4,4.44,4.15,4.15,51840,4.4,4.44,4.15,4.15,51840,0.0,1.0
2024-03-20,4.4,4.445,4.23,4.36,68685,4.4,4.445,4.23,4.36,68685,0.0,1.0
2024-03-21,4.36,4.42,4.25,4.41,53829,4.36,4.42,4.25,4.41,53829,0.0,1.0
2024-03-22,4.17,4.3699,4.06,4.34,93246,4.17,4.3699,4.06,4.34,93246,0.0,1.0
2024-03-25,4.13,4.2307,4.1047,4.19,38562,4.13,4.2307,4.1047,4.19,38562,0.0,1.0
2024-03-26,4.02,4.2,3.92,4.13,87104,4.02,4.2,3.92,4.13,87104,0.0,1.0
2024-03-27,4.2,4.22,3.9707,4.05,81812,4.2,4.22,3.9707,4.05,81812,0.0,1.0
2024-03-28,4.24,4.31,4.17,4.17,93670,4.24,4.31,4.17,4.17,93670,0.0,1.0
2024-04-01,4.26,4.29,4.2,4.23,63365,4.26,4.29,4.2,4.23,63365,0.0,1.0
2024-04-02,4.17,4.25,4.035,4.2,50628,4.17,4.25,4.035,4.2,50628,0.0,1.0
2024-04-03,4.2,4.2641,4.12,4.13,92084,4.2,4.2641,4.12,4.13,92084,0.0,1.0
2024-04-04,4.47,4.7,4.3,4.3,150157,4.47,4.7,4.3,4.3,150157,0.0,1.0
2024-04-05,4.52,4.58,4.3769,4.43,34478,4.52,4.58,4.3769,4.43,34478,0.0,1.0
2024-04-08,4.31,4.66,4.23,4.52,185397,4.31,4.66,4.23,4.52,185397,0.0,1.0
2024-04-09,4.63,4.65,4.33,4.38,98402,4.63,4.65,4.33,4.38,98402,0.0,1.0
2024-04-10,4.26,4.62,4.16,4.48,115527,4.26,4.62,4.16,4.48,115527,0.0,1.0
2024-04-11,4.345,4.37,4.12,4.26,55972,4.345,4.37,4.12,4.26,55972,0.0,1.0
2024-04-12,4.24,4.4,4.19,4.35,92929,4.24,4.4,4.19,4.35,92929,0.0,1.0
2024-04-15,4.44,4.45,4.15,4.21,192772,4.44,4.45,4.15,4.21,192772,0.0,1.0
2024-04-16,4.18,4.42,4.15,4.41,66030,4.18,4.42,4.15,4.41,66030,0.0,1.0
2024-04-17,4.09,4.4,4.09,4.19,86073,4.09,4.4,4.09,4.19,86073,0.0,1.0
2024-04-18,3.97,4.31,3.86,4.1,126604,3.97,4.31,3.86,4.1,126604,0.0,1.0
2024-04-19,3.7,4.02,3.69,3.95,87259,3.7,4.02,3.69,3.95,87259,0.0,1.0
2024-04-22,3.7,3.79,3.6,3.71,90516,3.7,3.79,3.6,3.71,90516,0.0,1.0
2024-04-23,3.72,3.84,3.6309,3.75,92096,3.72,3.84,3.6309,3.75,92096,0.0,1.0
2024-04-24,3.69,3.75,3.66,3.71,63556,3.69,3.75,3.66,3.71,63556,0.0,1.0
2024-04-25,3.56,3.695,3.47,3.67,65306,3.56,3.695,3.47,3.67,65306,0.0,1.0
2024-04-26,3.62,3.7399,3.44,3.57,55311,3.62,3.7399,3.44,3.57,55311,0.0,1.0
2024-04-29,3.71,3.7499,3.55,3.64,212747,3.71,3.7499,3.55,3.64,212747,0.0,1.0
2024-04-30,3.82,3.88,3.6,3.71,206610,3.82,3.88,3.6,3.71,206610,0.0,1.0
2024-05-01,3.82,3.9965,3.77,3.88,141752,3.82,3.9965,3.77,3.88,141752,0.0,1.0
2024-05-02,3.82,3.91,3.771,3.89,84969,3.82,3.91,3.771,3.89,84969,0.0,1.0
2024-05-03,3.85,3.95,3.7802,3.89,39597,3.85,3.95,3.7802,3.89,39597,0.0,1.0
2024-05-06,3.92,4.08,3.9,3.91,116616,3.92,4.08,3.9,3.91,116616,0.0,1.0
2024-05-07,3.75,4.05,3.75,3.84,130699,3.75,4.05,3.75,3.84,130699,0.0,1.0
2024-05-08,3.68,3.87,3.65,3.65,85633,3.68,3.87,3.65,3.65,85633,0.0,1.0
2024-05-09,3.56,3.825,3.53,3.7,115411,3.56,3.825,3.53,3.7,115411,0.0,1.0
2024-05-10,3.53,3.625,3.485,3.6,69177,3.53,3.625,3.485,3.6,69177,0.0,1.0
2024-05-13,3.39,3.56,3.3301,3.55,80885,3.39,3.56,3.3301,3.55,80885,0.0,1.0
2024-05-14,3.43,3.555,3.4,3.43,97727,3.43,3.555,3.4,3.43,97727,0.0,1.0
2024-05-15,3.45,3.51,3.4,3.43,71084,3.45,3.51,3.4,3.43,71084,0.0,1.0
2024-05-16,3.44,3.5225,3.41,3.47,60976,3.44,3.5225,3.41,3.47,60976,0.0,1.0
2024-05-17,3.37,3.46,3.35,3.46,57415,3.37,3.46,3.35,3.46,57415,0.0,1.0
2024-05-20,3.27,3.38,3.25,3.36,67564,3.27,3.38,3.25,3.36,67564,0.0,1.0
2024-05-21,3.27,3.33,3.25,3.27,42585,3.27,3.33,3.25,3.27,42585,0.0,1.0
2024-05-22,3.3,3.46,3.25,3.28,87398,3.3,3.46,3.25,3.28,87398,0.0,1.0
2024-05-23,3.18,3.37,3.14,3.35,119811,3.18,3.37,3.14,3.35,119811,0.0,1.0
2024-05-24,3.16,3.2,3.09,3.2,336626,3.16,3.2,3.09,3.2,336626,0.0,1.0
2024-05-28,3.18,3.25,3.11,3.2,159639,3.18,3.25,3.11,3.2,159639,0.0,1.0
2024-05-29,3.1,3.18,3.0925,3.14,85896,3.1,3.18,3.0925,3.14,85896,0.0,1.0
2024-05-30,3.12,3.23,3.1,3.1,54479,3.12,3.23,3.1,3.1,54479,0.0,1.0
2024-05-31,3.17,3.25,3.1,3.14,64699,3.17,3.25,3.1,3.14,64699,0.0,1.0
2024-06-03,3.18,3.2936,3.08,3.24,73671,3.18,3.2936,3.08,3.24,73671,0.0,1.0
2024-06-04,3.13,3.1925,3.07,3.18,149808,3.13,3.1925,3.07,3.18,149808,0.0,1.0
2024-06-05,3.07,3.19,3.04,3.14,98778,3.07,3.19,3.04,3.14,98778,0.0,1.0
2024-06-06,2.98,3.14,2.92,3.07,182128,2.98,3.14,2.92,3.07,182128,0.0,1.0
2024-06-07,2.94,2.99,2.93,2.97,79795,2.94,2.99,2.93,2.97,79795,0.0,1.0
2024-06-10,2.8,2.95,2.79,2.9,669549,2.8,2.95,2.79,2.9,669549,0.0,1.0
2024-06-11,2.77,2.8575,2.75,2.84,352039,2.77,2.8575,2.75,2.84,352039,0.0,1.0
2024-06-12,2.98,3.0,2.78,2.85,259049,2.98,3.0,2.78,2.85,259049,0.0,1.0
2024-06-13,2.91,2.9726,2.89,2.95,56952,2.91,2.9726,2.89,2.95,56952,0.0,1.0
2024-06-14,2.895,2.96,2.82,2.88,102688,2.895,2.96,2.82,2.88,102688,0.0,1.0
2024-06-17,2.92,2.95,2.8,2.9,199252,2.92,2.95,2.8,2.9,199252,0.0,1.0
2024-06-18,2.94,3.025,2.92,2.94,212104,2.94,3.025,2.92,2.94,212104,0.0,1.0
2024-06-20,2.87,2.95,2.8085,2.95,112250,2.87,2.95,2.8085,2.95,112250,0.0,1.0
2024-06-21,2.82,2.93,2.81,2.88,268489,2.82,2.93,2.81,2.88,268489,0.0,1.0
2024-06-24,2.85,2.87,2.79,2.85,140554,2.85,2.87,2.79,2.85,140554,0.0,1.0
2024-06-25,2.91,2.94,2.81,2.84,99747,2.91,2.94,2.81,2.84,99747,0.0,1.0
2024-06-26,2.89,2.97,2.885,2.91,246698,2.89,2.97,2.885,2.91,246698,0.0,1.0
2024-06-27,2.9,2.9,2.8,2.89,234376,2.9,2.9,2.8,2.89,234376,0.0,1.0
2024-06-28,2.85,2.98,2.84,2.93,1169875,2.85,2.98,2.84,2.93,1169875,0.0,1.0
2024-07-01,2.78,2.9,2.77,2.86,156230,2.78,2.9,2.77,2.86,156230,0.0,1.0
2024-07-02,2.79,2.83,2.77,2.77,56748,2.79,2.83,2.77,2.77,56748,0.0,1.0
2024-07-03,2.77,2.84,2.75,2.8,56343,2.77,2.84,2.75,2.8,56343,0.0,1.0
2024-07-05,2.72,2.81,2.71,2.77,174737,2.72,2.81,2.71,2.77,174737,0.0,1.0
2024-07-08,2.785,2.82,2.74,2.75,129360,2.785,2.82,2.74,2.75,129360,0.0,1.0
2024-07-09,2.78,2.882,2.77,2.8,54232,2.78,2.882,2.77,2.8,54232,0.0,1.0
2024-07-10,2.88,2.88,2.7,2.79,167277,2.88,2.88,2.7,2.79,167277,0.0,1.0
2024-07-11,3.28,3.28,2.94,2.94,183383,3.28,3.28,2.94,2.94,183383,0.0,1.0
2024-07-12,3.26,3.49,3.25,3.32,160483,3.26,3.49,3.25,3.32,160483,0.0,1.0
2024-07-15,3.32,3.425,3.23,3.23,176063,3.32,3.425,3.23,3.23,176063,0.0,1.0
2024-07-16,3.54,3.55,3.36,3.36,145461,3.54,3.55,3.36,3.36,145461,0.0,1.0
2024-07-17,3.46,3.6,3.38,3.53,108750,3.46,3.6,3.38,3.53,108750,0.0,1.0
2024-07-18,3.18,3.4786,3.14,3.42,127318,3.18,3.4786,3.14,3.42,127318,0.0,1.0
2024-07-19,3.08,3.32,3.06,3.21,87138,3.08,3.32,3.06,3.21,87138,0.0,1.0
2024-07-22,3.13,3.25,2.9901,3.04,200826,3.13,3.25,2.9901,3.04,200826,0.0,1.0
2024-07-23,3.3,3.3,3.1,3.1,125303,3.3,3.3,3.1,3.1,125303,0.0,1.0
2024-07-24,3.25,3.43,3.24,3.3,105255,3.25,3.43,3.24,3.3,105255,0.0,1.0
2024-07-25,3.35,3.445,3.22,3.27,113528,3.35,3.445,3.22,3.27,113528,0.0,1.0
2024-07-26,3.3,3.43,3.2,3.42,124130,3.3,3.43,3.2,3.42,124130,0.0,1.0
2024-07-29,3.15,3.3758,3.13,3.28,72165,3.15,3.3758,3.13,3.28,72165,0.0,1.0
2024-07-30,3.33,3.35,3.13,3.13,101175,3.33,3.35,3.13,3.13,101175,0.0,1.0
2024-07-31,3.2,3.42,3.2,3.33,154744,3.2,3.42,3.2,3.33,154744,0.0,1.0
2024-08-01,3.08,3.22,3.04,3.22,111315,3.08,3.22,3.04,3.22,111315,0.0,1.0
2024-08-02,2.98,3.06,2.97,3.0,66011,2.98,3.06,2.97,3.0,66011,0.0,1.0
2024-08-05,2.84,2.87,2.81,2.87,128149,2.84,2.87,2.81,2.87,128149,0.0,1.0
2024-08-06,2.91,2.97,2.82,2.83,57310,2.91,2.97,2.82,2.83,57310,0.0,1.0
2024-08-07,2.79,2.99,2.77,2.99,108444,2.79,2.99,2.77,2.99,108444,0.0,1.0
2024-08-08,3.12,3.14,2.75,2.75,64766,3.12,3.14,2.75,2.75,64766,0.0,1.0
2024-08-09,2.91,3.1,2.9,3.1,78393,2.91,3.1,2.9,3.1,78393,0.0,1.0
2024-08-12,2.95,2.98,2.87,2.95,103069,2.95,2.98,2.87,2.95,103069,0.0,1.0
2024-08-13,2.89,3.01,2.85,2.98,120635,2.89,3.01,2.85,2.98,120635,0.0,1.0
2024-08-14,2.81,2.9015,2.81,2.87,88076,2.81,2.9015,2.81,2.87,88076,0.0,1.0
2024-08-15,2.86,2.96,2.79,2.96,140400,2.86,2.96,2.79,2.96,140400,0.0,1.0
2024-08-16,2.95,2.9899,2.8322,2.86,75804,2.95,2.9899,2.8322,2.86,75804,0.0,1.0
2024-08-19,2.96,3.05,2.93,2.94,78808,2.96,3.05,2.93,2.94,78808,0.0,1.0
2024-08-20,2.84,2.97,2.84,2.96,38833,2.84,2.97,2.84,2.96,38833,0.0,1.0
2024-08-21,2.92,2.94,2.8374,2.88,43023,2.92,2.94,2.8374,2.88,43023,0.0,1.0
2024-08-22,2.84,2.93,2.834,2.93,34193,2.84,2.93,2.834,2.93,34193,0.0,1.0
2024-08-23,2.99,3.04,2.875,2.88,81150,2.99,3.04,2.875,2.88,81150,0.0,1.0
2024-08-26,3.25,3.27,3.01,3.04,223894,3.25,3.27,3.01,3.04,223894,0.0,1.0
2024-08-27,3.02,3.25,3.01,3.24,72424,3.02,3.25,3.01,3.24,72424,0.0,1.0
2024-08-28,2.98,3.05,2.93,3.0,94783,2.98,3.05,2.93,3.0,94783,0.0,1.0
2024-08-29,2.93,3.06,2.92,3.01,237338,2.93,3.06,2.92,3.01,237338,0.0,1.0
2024-08-30,2.88,3.14,2.8,2.94,109276,2.88,3.14,2.8,2.94,109276,0.0,1.0
2024-09-03,2.71,2.9489,2.61,2.84,100888,2.71,2.9489,2.61,2.84,100888,0.0,1.0
2024-09-04,2.75,2.82,2.675,2.75,91558,2.75,2.82,2.675,2.75,91558,0.0,1.0
2024-09-05,2.73,2.77,2.68,2.77,46799,2.73,2.77,2.68,2.77,46799,0.0,1.0
2024-09-06,2.71,2.75,2.65,2.71,54632,2.71,2.75,2.65,2.71,54632,0.0,1.0
2024-09-09,2.68,2.79,2.67,2.75,78751,2.68,2.79,2.67,2.75,78751,0.0,1.0
2024-09-10,2.86,2.87,2.69,2.78,112729,2.86,2.87,2.69,2.78,112729,0.0,1.0
2024-09-11,2.83,2.87,2.73,2.84,62266,2.83,2.87,2.73,2.84,62266,0.0,1.0
2024-09-12,2.79,2.86,2.73,2.86,48811,2.79,2.86,2.73,2.86,48811,0.0,1.0
2024-09-13,2.88,2.91,2.79,2.84,76828,2.88,2.91,2.79,2.84,76828,0.0,1.0
2024-09-16,2.93,2.95,2.9,2.9,62899,2.93,2.95,2.9,2.9,62899,0.0,1.0
2024-09-17,2.94,3.04,2.91,2.94,95340,2.94,3.04,2.91,2.94,95340,0.0,1.0
2024-09-18,2.78,2.94,2.78,2.9,113794,2.78,2.94,2.78,2.9,113794,0.0,1.0
2024-09-19,2.78,2.92,2.73,2.9,118805,2.78,2.92,2.73,2.9,118805,0.0,1.0
2024-09-20,2.75,2.77,2.5,2.72,401435,2.75,2.77,2.5,2.72,401435,0.0,1.0
2024-09-23,2.64,2.7759,2.61,2.67,116824,2.64,2.7759,2.61,2.67,116824,0.0,1.0
2024-09-24,2.7,2.72,2.63,2.66,56698,2.7,2.72,2.63,2.66,56698,0.0,1.0
2024-09-25,2.66,2.71,2.63,2.71,84238,2.66,2.71,2.63,2.71,84238,0.0,1.0
2024-09-26,2.66,2.7,2.6,2.7,102349,2.66,2.7,2.6,2.7,102349,0.0,1.0
2024-09-27,2.72,2.73,2.67,2.69,102887,2.72,2.73,2.67,2.69,102887,0.0,1.0
2024-09-30,2.69,2.73,2.65,2.72,126669,2.69,2.73,2.65,2.72,126669,0.0,1.0
2024-10-01,2.54,2.72,2.5,2.65,165338,2.54,2.72,2.5,2.65,165338,0.0,1.0
2024-10-02,2.56,2.64,2.53,2.53,78049,2.56,2.64,2.53,2.53,78049,0.0,1.0
2024-10-03,2.46,2.5747,2.42,2.54,150906,2.46,2.5747,2.42,2.54,150906,0.0,1.0
2024-10-04,2.4,2.5113,2.385,2.48,116719,2.4,2.5113,2.385,2.48,116719,0.0,1.0
2024-10-07,2.4,2.53,2.39,2.43,261827,2.4,2.53,2.39,2.43,261827,0.0,1.0
2024-10-08,2.4,2.458,2.39,2.4,124288,2.4,2.458,2.39,2.4,124288,0.0,1.0
2024-10-09,2.37,2.41,2.35,2.41,176875,2.37,2.41,2.35,2.41,176875,0.0,1.0
2024-10-10,2.32,2.446675,2.32,2.37,86649,2.32,2.446675,2.32,2.37,86649,0.0,1.0
2024-10-11,2.53,2.53,2.32,2.32,125747,2.53,2.53,2.32,2.32,125747,0.0,1.0
2024-10-14,2.49,2.5486,2.48,2.53,89876,2.49,2.5486,2.48,2.53,89876,0.0,1.0
2024-10-15,2.45,2.53,2.44,2.5,105478,2.45,2.53,2.44,2.5,105478,0.0,1.0
2024-10-16,2.44,2.48,2.41,2.48,103526,2.44,2.48,2.41,2.48,103526,0.0,1.0
2024-10-17,2.39,2.46,2.37,2.46,203068,2.39,2.46,2.37,2.46,203068,0.0,1.0
2024-10-18,2.47,2.48,2.34,2.38,118758,2.47,2.48,2.34,2.38,118758,0.0,1.0
2024-10-21,2.37,2.49,2.35,2.49,107015,2.37,2.49,2.35,2.49,107015,0.0,1.0
2024-10-22,2.4,2.41,2.34,2.37,142597,2.4,2.41,2.34,2.37,142597,0.0,1.0
2024-10-23,2.36,2.405,2.3,2.4,122510,2.36,2.405,2.3,2.4,122510,0.0,1.0
2024-10-24,2.34,2.4,2.31,2.35,138881,2.34,2.4,2.31,2.35,138881,0.0,1.0
2024-10-25,2.32,2.37,2.31,2.37,83011,2.32,2.37,2.31,2.37,83011,0.0,1.0
2024-10-28,2.42,2.46,2.33,2.33,130748,2.42,2.46,2.33,2.33,130748,0.0,1.0
2024-10-29,2.45,2.45,2.345,2.38,111135,2.45,2.45,2.345,2.38,111135,0.0,1.0
2024-10-30,2.45,2.49,2.43,2.45,39492,2.45,2.49,2.43,2.45,39492,0.0,1.0
2024-10-31,2.35,2.47,2.34,2.47,62683,2.35,2.47,2.34,2.47,62683,0.0,1.0
2024-11-01,2.4,2.4499,2.37,2.4,51908,2.4,2.4499,2.37,2.4,51908,0.0,1.0
2024-11-04,2.37,2.43,2.35,2.37,72785,2.37,2.43,2.35,2.37,72785,0.0,1.0
2024-11-05,2.39,2.42,2.35,2.37,96957,2.39,2.42,2.35,2.37,96957,0.0,1.0
2024-11-06,2.82,2.82,2.49,2.59,292957,2.82,2.82,2.49,2.59,292957,0.0,1.0
2024-11-07,2.39,2.46,2.3008,2.46,293793,2.39,2.46,2.3008,2.46,293793,0.0,1.0
2024-11-08,2.57,2.57,2.35,2.4,154529,2.57,2.57,2.35,2.4,154529,0.0,1.0
2024-11-11,2.45,2.61,2.42,2.61,181293,2.45,2.61,2.42,2.61,181293,0.0,1.0
2024-11-12,2.28,2.45,2.27,2.44,206486,2.28,2.45,2.27,2.44,206486,0.0,1.0
2024-11-13,2.17,2.34,2.17,2.33,211372,2.17,2.34,2.17,2.33,211372,0.0,1.0
2024-11-14,2.29,2.3,2.15,2.15,128556,2.29,2.3,2.15,2.15,128556,0.0,1.0
2024-11-15,2.14,2.3,2.12,2.29,338484,2.14,2.3,2.12,2.29,338484,0.0,1.0
2024-11-18,2.15,2.24,2.12,2.14,255280,2.15,2.24,2.12,2.14,255280,0.0,1.0
2024-11-19,2.05,2.2,2.03,2.15,212249,2.05,2.2,2.03,2.15,212249,0.0,1.0
2024-11-20,2.16,2.16,1.99,2.07,162596,2.16,2.16,1.99,2.07,162596,0.0,1.0
2024-11-21,2.16,2.19,2.09,2.19,244481,2.16,2.19,2.09,2.19,244481,0.0,1.0
2024-11-22,2.27,2.29,2.15,2.19,270933,2.27,2.29,2.15,2.19,270933,0.0,1.0
2024-11-25,2.24,2.4,2.23,2.3,173635,2.24,2.4,2.23,2.3,173635,0.0,1.0
2024-11-26,2.19,2.26,2.165,2.26,130614,2.19,2.26,2.165,2.26,130614,0.0,1.0
2024-11-27,2.2,2.29,2.185,2.23,110299,2.2,2.29,2.185,2.23,110299,0.0,1.0
2024-11-29,2.2,2.23,2.16,2.23,83508,2.2,2.23,2.16,2.23,83508,0.0,1.0
2024-12-02,2.2,2.24,2.17,2.24,212432,2.2,2.24,2.17,2.24,212432,0.0,1.0
2024-12-03,2.24,2.3188,2.175,2.21,164873,2.24,2.3188,2.175,2.21,164873,0.0,1.0
2024-12-04,2.26,2.3085,2.195,2.26,114244,2.26,2.3085,2.195,2.26,114244,0.0,1.0
2024-12-05,2.14,2.26,2.11,2.26,125720,2.14,2.26,2.11,2.26,125720,0.0,1.0
2024-12-06,2.26,2.26,2.12,2.14,277601,2.26,2.26,2.12,2.14,277601,0.0,1.0
2024-12-09,2.33,2.35,2.26,2.26,165248,2.33,2.35,2.26,2.26,165248,0.0,1.0
2024-12-10,2.34,2.38,2.26,2.36,111737,2.34,2.38,2.26,2.36,111737,0.0,1.0
2024-12-11,2.32,2.38,2.3,2.37,114820,2.32,2.38,2.3,2.37,114820,0.0,1.0
2024-12-12,2.24,2.36,2.17,2.32,143552,2.24,2.36,2.17,2.32,143552,0.0,1.0
2024-12-13,2.16,2.3,2.07,2.21,212375,2.16,2.3,2.07,2.21,212375,0.0,1.0
2024-12-16,2.14,2.18,2.08,2.14,172991,2.14,2.18,2.08,2.14,172991,0.0,1.0
2024-12-17,2.17,2.195,2.1,2.1,153279,2.17,2.195,2.1,2.1,153279,0.0,1.0
2024-12-18,2.03,2.23,2.0145,2.21,211351,2.03,2.23,2.0145,2.21,211351,0.0,1.0
2024-12-19,2.1,2.13,2.0234,2.08,241992,2.1,2.13,2.0234,2.08,241992,0.0,1.0
2024-12-20,2.11,2.15,2.06,2.08,322349,2.11,2.15,2.06,2.08,322349,0.0,1.0
2024-12-23,2.1,2.12,2.065,2.12,162903,2.1,2.12,2.065,2.12,162903,0.0,1.0
2024-12-24,2.08,2.11,2.05,2.11,80119,2.08,2.11,2.05,2.11,80119,0.0,1.0
2024-12-26,2.1,2.14,2.045,2.1,174551,2.1,2.14,2.045,2.1,174551,0.0,1.0
2024-12-27,1.98,2.11,1.95,2.11,308787,1.98,2.11,1.95,2.11,308787,0.0,1.0
2024-12-30,2.02,2.055,1.953,1.99,228876,2.02,2.055,1.953,1.99,228876,0.0,1.0
2024-12-31,2.11,2.11,2.01,2.04,145041,2.11,2.11,2.01,2.04,145041,0.0,1.0
2025-01-02,2.03,2.14,1.99,2.12,114125,2.03,2.14,1.99,2.12,114125,0.0,1.0
2025-01-03,2.14,2.185,2.05,2.06,192236,2.14,2.185,2.05,2.06,192236,0.0,1.0
2025-01-06,2.19,2.28,2.13,2.13,215694,2.19,2.28,2.13,2.13,215694,0.0,1.0
2025-01-07,2.15,2.215,2.1109,2.19,132703,2.15,2.215,2.1109,2.19,132703,0.0,1.0
2025-01-08,2.15,2.19,2.1,2.15,157427,2.15,2.19,2.1,2.15,157427,0.0,1.0
2025-01-10,1.9,2.13,1.88,2.13,388064,1.9,2.13,1.88,2.13,388064,0.0,1.0
2025-01-13,1.98,1.98,1.805,1.89,1352470,1.98,1.98,1.805,1.89,1352470,0.0,1.0
2025-01-14,2.02,2.06,1.96,2.0,191284,2.02,2.06,1.96,2.0,191284,0.0,1.0
2025-01-15,1.98,2.07,1.93,2.07,83715,1.98,2.07,1.93,2.07,83715,0.0,1.0
2025-01-16,1.92,2.0,1.9,1.98,123300,1.92,2.0,1.9,1.98,123300,0.0,1.0
2025-01-17,1.93,1.94,1.88,1.93,141451,1.93,1.94,1.88,1.93,141451,0.0,1.0
2025-01-21,1.95,1.98,1.92,1.93,163036,1.95,1.98,1.92,1.93,163036,0.0,1.0
2025-01-22,1.95,1.98,1.9236,1.96,143691,1.95,1.98,1.9236,1.96,143691,0.0,1.0
2025-01-23,1.84,1.97,1.83,1.97,255750,1.84,1.97,1.83,1.97,255750,0.0,1.0
2025-01-24,1.74,1.8511,1.73,1.83,434401,1.74,1.8511,1.73,1.83,434401,0.0,1.0
2025-01-27,1.8,1.84,1.765,1.77,250218,1.8,1.84,1.765,1.77,250218,0.0,1.0
2025-01-28,1.71,1.81,1.7,1.78,276226,1.71,1.81,1.7,1.78,276226,0.0,1.0
2025-01-29,1.75,1.77,1.7,1.7,175721,1.75,1.77,1.7,1.7,175721,0.0,1.0
2025-01-30,1.77,1.83,1.71,1.76,171787,1.77,1.83,1.71,1.76,171787,0.0,1.0
2025-01-31,1.71,1.8,1.705,1.8,144043,1.71,1.8,1.705,1.8,144043,0.0,1.0
2025-02-03,1.65,1.7,1.625,1.7,295368,1.65,1.7,1.625,1.7,295368,0.0,1.0
2025-02-04,1.67,1.7,1.635,1.65,110894,1.67,1.7,1.635,1.65,110894,0.0,1.0
2025-02-05,1.66,1.6899,1.635,1.66,109269,1.66,1.6899,1.635,1.66,109269,0.0,1.0
2025-02-06,1.48,1.6719,1.46,1.67,493454,1.48,1.6719,1.46,1.67,493454,0.0,1.0
2025-02-07,1.44,1.522,1.43,1.48,279287,1.44,1.522,1.43,1.48,279287,0.0,1.0
2025-02-10,1.41,1.49,1.38,1.44,230724,1.41,1.49,1.38,1.44,230724,0.0,1.0
2025-02-11,1.34,1.42,1.335,1.42,358778,1.34,1.42,1.335,1.42,358778,0.0,1.0
2025-02-12,1.31,1.3794,1.27,1.34,326968,1.31,1.3794,1.27,1.34,326968,0.0,1.0
2025-02-13,1.33,1.35,1.26,1.28,287084,1.33,1.35,1.26,1.28,287084,0.0,1.0
2025-02-14,1.35,1.43,1.34,1.35,175451,1.35,1.43,1.34,1.35,175451,0.0,1.0
2025-02-18,1.28,1.3806,1.28,1.36,220736,1.28,1.3806,1.28,1.36,220736,0.0,1.0
2025-02-19,1.24,1.28,1.22,1.26,204509,1.24,1.28,1.22,1.26,204509,0.0,1.0
2025-02-20,1.18,1.26,1.16,1.23,241686,1.18,1.26,1.16,1.23,241686,0.0,1.0
2025-02-21,0.99,1.14,0.9443,1.12,903040,0.99,1.14,0.9443,1.12,903040,0.0,1.0
2025-02-24,0.9306,0.99,0.8661,0.9758,634909,0.9306,0.99,0.8661,0.9758,634909,0.0,1.0
2025-02-25,0.8699,0.975,0.8625,0.96,416818,0.8699,0.975,0.8625,0.96,416818,0.0,1.0
2025-02-26,0.8882,0.8931,0.86,0.8707,233269,0.8882,0.8931,0.86,0.8707,233269,0.0,1.0
2025-02-27,0.85,0.95,0.85,0.9,229167,0.85,0.95,0.85,0.9,229167,0.0,1.0
2025-02-28,0.8435,0.9106,0.814,0.86,225300,0.8435,0.9106,0.814,0.86,225300,0.0,1.0
2025-03-03,0.82,0.89,0.81,0.8604,260264,0.82,0.89,0.81,0.8604,260264,0.0,1.0
2025-03-04,0.7841,0.8404,0.782,0.8156,324604,0.7841,0.8404,0.782,0.8156,324604,0.0,1.0
2025-03-05,0.8029,0.84,0.782101,0.82,439207,0.8029,0.84,0.782101,0.82,439207,0.0,1.0
2025-03-06,0.8299,0.83,0.7852,0.7852,161858,0.8299,0.83,0.7852,0.7852,161858,0.0,1.0
2025-03-07,0.8187,0.869,0.8107,0.8479,119361,0.8187,0.869,0.8107,0.8479,119361,0.0,1.0
2025-03-10,0.77,0.81,0.77,0.8,191607,0.77,0.81,0.77,0.8,191607,0.0,1.0
2025-03-11,0.762,0.79,0.76,0.79,197296,0.762,0.79,0.76,0.79,197296,0.0,1.0
2025-03-12,0.685,0.76,0.63,0.76,1429064,0.685,0.76,0.63,0.76,1429064,0.0,1.0
2025-03-13,0.6401,0.719,0.64,0.71,218694,0.6401,0.719,0.64,0.71,218694,0.0,1.0
2025-03-14,0.6479,0.663,0.602,0.65,1425037,0.6479,0.663,0.602,0.65,1425037,0.0,1.0
2025-03-17,0.6951,0.73,0.627,0.67,342671,0.6951,0.73,0.627,0.67,342671,0.0,1.0
2025-03-18,0.6737,0.71,0.6663,0.6892,240422,0.6737,0.71,0.6663,0.6892,240422,0.0,1.0
2025-03-19,0.6886,0.7199,0.6711,0.7036,140477,0.6886,0.7199,0.6711,0.7036,140477,0.0,1.0
2025-03-20,0.658,0.7173,0.65,0.6863,163312,0.658,0.7173,0.65,0.6863,163312,0.0,1.0
2025-03-21,0.6361,0.65,0.61,0.65,401814,0.6361,0.65,0.61,0.65,401814,0.0,1.0
2025-03-24,0.5989,0.6631,0.59,0.6506,191725,0.5989,0.6631,0.59,0.6506,191725,0.0,1.0
2025-03-25,0.5921,0.6,0.56,0.6,438472,0.5921,0.6,0.56,0.6,438472,0.0,1.0
2025-03-26,0.6111,0.6183,0.582,0.5943,256892,0.6111,0.6183,0.582,0.5943,256892,0.0,1.0
2025-03-27,0.6001,0.629,0.5902,0.62,257870,0.6001,0.629,0.5902,0.62,257870,0.0,1.0
2025-03-28,0.61,0.6133,0.59,0.6,351742,0.61,0.6133,0.59,0.6,351742,0.0,1.0
2025-03-31,0.566,0.6,0.566,0.6,229097,0.566,0.6,0.566,0.6,229097,0.0,1.0
2025-04-01,0.59,0.6699,0.567,0.59,518359,0.59,0.6699,0.567,0.59,518359,0.0,1.0
2025-04-02,0.5882,0.608107,0.57,0.5723,111991,0.5882,0.608107,0.57,0.5723,111991,0.0,1.0
2025-04-03,0.4734,0.567,0.45,0.56,564065,0.4734,0.567,0.45,0.56,564065,0.0,1.0
2025-04-04,0.4003,0.463,0.3901,0.4475,413379,0.4003,0.463,0.3901,0.4475,413379,0.0,1.0
2025-04-07,0.3805,0.434716,0.37,0.4,316381,0.3805,0.434716,0.37,0.4,316381,0.0,1.0
2025-04-08,0.3661,0.468,0.355,0.46,589202,0.3661,0.468,0.355,0.46,589202,0.0,1.0
2025-04-09,0.459,0.489,0.3649,0.371,866833,0.459,0.489,0.3649,0.371,866833,0.0,1.0
2025-04-10,0.3857,0.46,0.38,0.4452,169761,0.3857,0.46,0.38,0.4452,169761,0.0,1.0
2025-04-11,0.4,0.4178,0.376,0.376,278781,0.4,0.4178,0.376,0.376,278781,0.0,1.0
2025-04-14,0.3958,0.4237,0.3875,0.41,200715,0.3958,0.4237,0.3875,0.41,200715,0.0,1.0
2025-04-15,0.395,0.4537,0.39,0.413,244949,0.395,0.4537,0.39,0.413,244949,0.0,1.0
2025-04-16,0.39,0.4298,0.39,0.4123,232969,0.39,0.4298,0.39,0.4123,232969,0.0,1.0
2025-04-17,0.388,0.415,0.38,0.38,289120,0.388,0.415,0.38,0.38,289120,0.0,1.0
2025-04-21,0.3642,0.4,0.36,0.3857,407570,0.3642,0.4,0.36,0.3857,407570,0.0,1.0
2025-04-22,0.3933,0.3972,0.36,0.3643,306110,0.3933,0.3972,0.36,0.3643,306110,0.0,1.0
2025-04-23,0.3981,0.4238,0.3951,0.4,510933,0.3981,0.4238,0.3951,0.4,510933,0.0,1.0
2025-04-24,0.3899,0.4008,0.3851,0.3981,347425,0.3899,0.4008,0.3851,0.3981,347425,0.0,1.0
2025-04-25,0.3769,0.3899,0.3737,0.3899,355881,0.3769,0.3899,0.3737,0.3899,355881,0.0,1.0
2025-04-28,0.3825,0.3995,0.3652,0.395,288546,0.3825,0.3995,0.3652,0.395,288546,0.0,1.0
2025-04-29,0.3699,0.3922,0.3699,0.38,176302,0.3699,0.3922,0.3699,0.38,176302,0.0,1.0
2025-04-30,0.3563,0.3891,0.3321,0.38,399381,0.3563,0.3891,0.3321,0.38,399381,0.0,1.0
2025-05-01,0.3401,0.3741,0.34,0.372,422568,0.3401,0.3741,0.34,0.372,422568,0.0,1.0
2025-05-02,0.3477,0.3672,0.34,0.3495,200034,0.3477,0.3672,0.34,0.3495,200034,0.0,1.0
2025-05-05,0.3299,0.35,0.32,0.35,247473,0.3299,0.35,0.32,0.35,247473,0.0,1.0
2025-05-06,0.3,0.33,0.3,0.33,347740,0.3,0.33,0.3,0.33,347740,0.0,1.0
2025-05-07,0.3,0.3232,0.29,0.3012,291242,0.3,0.3232,0.29,0.3012,291242,0.0,1.0
2025-05-08,0.3046,0.31,0.301,0.31,184347,0.3046,0.31,0.301,0.31,184347,0.0,1.0
2025-05-09,0.315,0.3403,0.3011,0.3011,432982,0.315,0.3403,0.3011,0.3011,432982,0.0,1.0
2025-05-12,0.3521,0.67,0.3108,0.37,14345584,0.3521,0.67,0.3108,0.37,14345584,0.0,1.0
2025-05-13,0.3706,0.375499,0.35,0.356,1260790,0.3706,0.375499,0.35,0.356,1260790,0.0,1.0
2025-05-14,0.3459,0.391796,0.34,0.382,649569,0.3459,0.391796,0.34,0.382,649569,0.0,1.0
2025-05-15,0.3545,0.374,0.334,0.35,579535,0.3545,0.374,0.334,0.35,579535,0.0,1.0
2025-05-16,0.3396,0.3695,0.338,0.34,440840,0.3396,0.3695,0.338,0.34,440840,0.0,1.0
2025-05-19,0.3408,0.37,0.33,0.3429,736418,0.3408,0.37,0.33,0.3429,736418,0.0,1.0
2025-05-20,0.3364,0.348,0.3203,0.34,577403,0.3364,0.348,0.3203,0.34,577403,0.0,1.0
2025-05-21,0.3262,0.353,0.326,0.336,365045,0.3262,0.353,0.326,0.336,365045,0.0,1.0
2025-05-22,0.3302,0.3449,0.3111,0.321,470490,0.3302,0.3449,0.3111,0.321,470490,0.0,1.0
2025-05-23,0.3362,0.342799,0.3188,0.3203,373643,0.3362,0.342799,0.3188,0.3203,373643,0.0,1.0
2025-05-27,0.3733,0.3798,0.3373,0.3529,603380,0.3733,0.3798,0.3373,0.3529,603380,0.0,1.0
2025-05-28,0.2843,0.3746,0.2813,0.3746,1418327,0.2843,0.3746,0.2813,0.3746,1418327,0.0,1.0
2025-05-29,0.6702,0.9458,0.3101,0.3101,628728300,0.6702,0.9458,0.3101,0.3101,628728300,0.0,1.0
2025-05-30,0.467,0.5814,0.4305,0.5701,13569171,0.467,0.5814,0.4305,0.5701,13569171,0.0,1.0
2025-06-02,0.4054,0.5595,0.4052,0.4727,19565502,0.4054,0.5595,0.4052,0.4727,19565502,0.0,1.0
2025-06-03,0.4211,0.4689,0.4,0.405,5857199,0.4211,0.4689,0.4,0.405,5857199,0.0,1.0
2025-06-04,0.4103,0.43,0.37,0.401,3640659,0.4103,0.43,0.37,0.401,3640659,0.0,1.0
2025-06-05,0.413,0.4399,0.392,0.3938,2258936,0.413,0.4399,0.392,0.3938,2258936,0.0,1.0
2025-06-06,0.4089,0.42,0.371,0.39,2176572,0.4089,0.42,0.371,0.39,2176572,0.0,1.0
2025-06-09,0.5583,0.589,0.41,0.4156,12641861,0.5583,0.589,0.41,0.4156,12641861,0.0,1.0
2025-06-10,0.5946,0.648,0.5024,0.5218,5352442,0.5946,0.648,0.5024,0.5218,5352442,0.0,1.0
2025-06-11,0.5784,0.636,0.5554,0.6198,1659315,0.5784,0.636,0.5554,0.6198,1659315,0.0,1.0
2025-06-12,0.5234,0.57,0.5005,0.57,1459558,0.5234,0.57,0.5005,0.57,1459558,0.0,1.0
2025-06-13,0.5088,0.53,0.5002,0.5078,673587,0.5088,0.53,0.5002,0.5078,673587,0.0,1.0
2025-06-16,0.5092,0.5174,0.4542,0.5031,1232331,0.5092,0.5174,0.4542,0.5031,1232331,0.0,1.0
2025-06-17,0.4906,0.520299,0.4853,0.5101,595110,0.4906,0.520299,0.4853,0.5101,595110,0.0,1.0
2025-06-18,0.4878,0.5034,0.464,0.4808,842253,0.4878,0.5034,0.464,0.4808,842253,0.0,1.0
2025-06-20,0.5317,0.5775,0.4831,0.5,1952867,0.5317,0.5775,0.4831,0.5,1952867,0.0,1.0
2025-06-23,0.5137,0.55,0.4944,0.5268,883051,0.5137,0.55,0.4944,0.5268,883051,0.0,1.0
2025-06-24,0.5297,0.5348,0.47,0.5088,1079140,0.5297,0.5348,0.47,0.5088,1079140,0.0,1.0
2025-06-25,0.494,0.5509,0.4818,0.52,1136154,0.494,0.5509,0.4818,0.52,1136154,0.0,1.0
2025-06-26,0.5119,0.526,0.4909,0.494,722140,0.5119,0.526,0.4909,0.494,722140,0.0,1.0
2025-06-27,0.4636,0.52,0.454,0.495,5263037,0.4636,0.52,0.454,0.495,5263037,0.0,1.0
2025-06-30,0.4438,0.4849,0.4207,0.47,1665202,0.4438,0.4849,0.4207,0.47,1665202,0.0,1.0
2025-07-01,0.4484,0.4606,0.43,0.43,739529,0.4484,0.4606,0.43,0.43,739529,0.0,1.0
2025-07-02,0.4695,0.4695,0.441,0.441,503487,0.4695,0.4695,0.441,0.441,503487,0.0,1.0
2025-07-03,0.453,0.475,0.4322,0.4698,628680,0.453,0.475,0.4322,0.4698,628680,0.0,1.0
2025-07-07,0.443,0.457549,0.425,0.45,1020709,0.443,0.457549,0.425,0.45,1020709,0.0,1.0
2025-07-08,0.4583,0.462,0.4352,0.44,641017,0.4583,0.462,0.4352,0.44,641017,0.0,1.0
2025-07-09,0.4574,0.46,0.4401,0.46,368927,0.4574,0.46,0.4401,0.46,368927,0.0,1.0
2025-07-10,0.4595,0.4605,0.4451,0.4574,360383,0.4595,0.4605,0.4451,0.4574,360383,0.0,1.0
2025-07-11,0.4447,0.4524,0.4306,0.4504,626605,0.4447,0.4524,0.4306,0.4504,626605,0.0,1.0
2025-07-14,0.4306,0.45,0.4211,0.44,695502,0.4306,0.45,0.4211,0.44,695502,0.0,1.0
2025-07-15,0.399,0.4327,0.3955,0.4327,977733,0.399,0.4327,0.3955,0.4327,977733,0.0,1.0
2025-07-16,0.405,0.405,0.3859,0.3921,785261,0.405,0.405,0.3859,0.3921,785261,0.0,1.0
2025-07-17,0.4539,0.484,0.405,0.41,3929811,0.4539,0.484,0.405,0.41,3929811,0.0,1.0
2025-07-18,0.4509,0.476,0.42,0.47,1398615,0.4509,0.476,0.42,0.47,1398615,0.0,1.0
2025-07-21,0.45,0.495,0.4441,0.45,1204955,0.45,0.495,0.4441,0.45,1204955,0.0,1.0
2025-07-22,0.443,0.4699,0.443,0.4699,829343,0.443,0.4699,0.443,0.4699,829343,0.0,1.0
2025-07-23,0.5558,0.5798,0.4433,0.4433,2577397,0.5558,0.5798,0.4433,0.4433,2577397,0.0,1.0
2025-07-24,0.57,0.64,0.5545,0.5793,2683116,0.57,0.64,0.5545,0.5793,2683116,0.0,1.0
2025-07-25,0.5647,0.58,0.55,0.57,686318,0.5647,0.58,0.55,0.57,686318,0.0,1.0
2025-07-28,0.5292,0.575,0.5199,0.5682,617498,0.5292,0.575,0.5199,0.5682,617498,0.0,1.0
2025-07-29,0.4999,0.5425,0.4862,0.54,543034,0.4999,0.5425,0.4862,0.54,543034,0.0,1.0
2025-07-30,0.477,0.5194,0.471,0.5004,489313,0.477,0.5194,0.471,0.5004,489313,0.0,1.0
2025-07-31,0.4657,0.4794,0.4602,0.4724,432678,0.4657,0.4794,0.4602,0.4724,432678,0.0,1.0
2025-08-01,0.4361,0.479999,0.431,0.46,442794,0.4361,0.479999,0.431,0.46,442794,0.0,1.0
2025-08-04,0.4351,0.4445,0.42,0.43,450792,0.4351,0.4445,0.42,0.43,450792,0.0,1.0
2025-08-05,0.4825,0.4925,0.45,0.4605,628542,0.4825,0.4925,0.45,0.4605,628542,0.0,1.0
2025-08-06,0.505,0.505,0.466,0.4838,419644,0.505,0.505,0.466,0.4838,419644,0.0,1.0
2025-08-07,0.5141,0.5189,0.4958,0.5,302271,0.5141,0.5189,0.4958,0.5,302271,0.0,1.0
2025-08-08,0.5278,0.539,0.4923,0.517,304491,0.5278,0.539,0.4923,0.517,304491,0.0,1.0
2025-08-11,0.479,0.5265,0.47,0.5101,918268,0.479,0.5265,0.47,0.5101,918268,0.0,1.0
2025-08-12,0.4825,0.5,0.4675,0.471,541886,0.4825,0.5,0.4675,0.471,541886,0.0,1.0
2025-08-13,0.5,0.5,0.478,0.4921,461321,0.5,0.5,0.478,0.4921,461321,0.0,1.0
2025-08-14,0.4894,0.499,0.4664,0.47,411420,0.4894,0.499,0.4664,0.47,411420,0.0,1.0
2025-08-15,0.529,0.5348,0.4865,0.509,934058,0.529,0.5348,0.4865,0.509,934058,0.0,1.0
2025-08-18,0.5047,0.5357,0.503,0.522,374029,0.5047,0.5357,0.503,0.522,374029,0.0,1.0
2025-08-19,0.487,0.5197,0.485599,0.4896,210919,0.487,0.5197,0.485599,0.4896,210919,0.0,1.0
2025-08-20,0.474,0.5099,0.474,0.4985,320483,0.474,0.5099,0.474,0.4985,320483,0.0,1.0
2025-08-21,0.4761,0.4896,0.4685,0.4873,403615,0.4761,0.4896,0.4685,0.4873,403615,0.0,1.0
2025-08-22,0.489,0.519899,0.4838,0.4857,404607,0.489,0.519899,0.4838,0.4857,404607,0.0,1.0
2025-08-25,0.502,0.5351,0.5,0.5022,467817,0.502,0.5351,0.5,0.5022,467817,0.0,1.0
2025-08-26,0.5435,0.57,0.4935,0.5075,1501776,0.5435,0.57,0.4935,0.5075,1501776,0.0,1.0
2025-08-27,0.5341,0.569,0.5315,0.565,575436,0.5341,0.569,0.5315,0.565,575436,0.0,1.0
2025-08-28,0.5202,0.55,0.5039,0.55,378943,0.5202,0.55,0.5039,0.55,378943,0.0,1.0
2025-08-29,0.495,0.5253,0.4859,0.5253,333893,0.495,0.5253,0.4859,0.5253,333893,0.0,1.0
2025-09-02,0.4892,0.5105,0.475,0.5,284982,0.4892,0.5105,0.475,0.5,284982,0.0,1.0
2025-09-03,0.474,0.4971,0.4687,0.4889,376506,0.474,0.4971,0.4687,0.4889,376506,0.0,1.0
2025-09-04,0.4679,0.4789,0.4653,0.474,316191,0.4679,0.4789,0.4653,0.474,316191,0.0,1.0
2025-09-05,0.4782,0.4923,0.46,0.46,351579,0.4782,0.4923,0.46,0.46,351579,0.0,1.0
2025-09-08,0.4546,0.4826,0.45,0.4826,679392,0.4546,0.4826,0.45,0.4826,679392,0.0,1.0
2025-09-09,0.4375,0.4544,0.4351,0.45,460954,0.4375,0.4544,0.4351,0.45,460954,0.0,1.0
2025-09-10,0.4489,0.4597,0.437,0.4516,535404,0.4489,0.4597,0.437,0.4516,535404,0.0,1.0
2025-09-11,0.4435,0.4676,0.4362,0.45,375812,0.4435,0.4676,0.4362,0.45,375812,0.0,1.0
2025-09-12,0.4416,0.4559,0.43,0.4355,291804,0.4416,0.4559,0.43,0.4355,291804,0.0,1.0
2025-09-15,0.4395,0.449,0.42,0.449,587568,0.4395,0.449,0.42,0.449,587568,0.0,1.0
2025-09-16,0.4849,0.56,0.4526,0.5177,11602944,0.4849,0.56,0.4526,0.5177,11602944,0.0,1.0
2025-09-17,0.4662,0.492749,0.4561,0.4725,1343069,0.4662,0.492749,0.4561,0.4725,1343069,0.0,1.0
2025-09-18,0.4833,0.487,0.4668,0.48,701111,0.4833,0.487,0.4668,0.48,701111,0.0,1.0
2025-09-19,0.4686,0.4807,0.4603,0.47,373225,0.4686,0.4807,0.4603,0.47,373225,0.0,1.0
2025-09-22,0.4766,0.48,0.4652,0.478,348110,0.4766,0.48,0.4652,0.478,348110,0.0,1.0
2025-09-23,0.4577,0.4765,0.456,0.47,502208,0.4577,0.4765,0.456,0.47,502208,0.0,1.0
2025-09-24,0.4477,0.4674,0.44271,0.4581,473398,0.4477,0.4674,0.44271,0.4581,473398,0.0,1.0
2025-09-25,0.4392,0.4409,0.43,0.44,359931,0.4392,0.4409,0.43,0.44,359931,0.0,1.0
2025-09-26,0.4439,0.4499,0.43,0.4409,245770,0.4439,0.4499,0.43,0.4409,245770,0.0,1.0
2025-09-29,0.4398,0.4552,0.432701,0.4498,509897,0.4398,0.4552,0.432701,0.4498,509897,0.0,1.0
2025-09-30,0.4385,0.45,0.4311,0.45,398673,0.4385,0.45,0.4311,0.45,398673,0.0,1.0
2025-10-01,0.4478,0.4603,0.4383,0.45,584230,0.4478,0.4603,0.4383,0.45,584230,0.0,1.0
2025-10-02,0.4593,0.4695,0.442001,0.4475,430994,0.4593,0.4695,0.442001,0.4475,430994,0.0,1.0
2025-10-03,0.449,0.465,0.442,0.4599,491100,0.449,0.465,0.442,0.4599,491100,0.0,1.0
2025-10-06,0.44,0.46,0.4365,0.449,624075,0.44,0.46,0.4365,0.449,624075,0.0,1.0
2025-10-07,0.4384,0.4578,0.4339,0.441,516579,0.4384,0.4578,0.4339,0.441,516579,0.0,1.0
2025-10-08,0.4444,0.4487,0.4361,0.4399,510026,0.4444,0.4487,0.4361,0.4399,510026,0.0,1.0
2025-10-09,0.4419,0.45,0.4313,0.438,788827,0.4419,0.45,0.4313,0.438,788827,0.0,1.0
2025-10-10,0.4196,0.444999,0.4163,0.4447,751373,0.4196,0.444999,0.4163,0.4447,751373,0.0,1.0
2025-10-13,0.4217,0.425,0.4127,0.423,774116,0.4217,0.425,0.4127,0.423,774116,0.0,1.0
2025-10-14,0.4206,0.4319,0.415,0.4179,365331,0.4206,0.4319,0.415,0.4179,365331,0.0,1.0
2025-10-15,0.424,0.4382,0.41,0.415,661522,0.424,0.4382,0.41,0.415,661522,0.0,1.0
2025-10-16,0.4,0.4274,0.3964,0.4274,628004,0.4,0.4274,0.3964,0.4274,628004,0.0,1.0
2025-10-17,0.3793,0.41,0.3755,0.41,1392886,0.3793,0.41,0.3755,0.41,1392886,0.0,1.0
2025-10-20,0.398,0.418664,0.38,0.381,893372,0.398,0.418664,0.38,0.381,893372,0.0,1.0
2025-10-21,0.41,0.419,0.4,0.4,466729,0.41,0.419,0.4,0.4,466729,0.0,1.0
2025-10-22,0.3985,0.4199,0.395,0.41,460942,0.3985,0.4199,0.395,0.41,460942,0.0,1.0
2025-10-23,0.4038,0.4155,0.3972,0.402,280292,0.4038,0.4155,0.3972,0.402,280292,0.0,1.0
2025-10-24,0.4079,0.4162,0.4001,0.4004,550303,0.4079,0.4162,0.4001,0.4004,550303,0.0,1.0
2025-10-27,0.402,0.42,0.3952,0.42,329455,0.402,0.42,0.3952,0.42,329455,0.0,1.0
2025-10-28,0.3999,0.4059,0.3965,0.4019,404532,0.3999,0.4059,0.3965,0.4019,404532,0.0,1.0
2025-10-29,0.4465,0.4553,0.3988,0.4,2576397,0.4465,0.4553,0.3988,0.4,2576397,0.0,1.0
2025-10-30,0.63,0.94,0.5235,0.5732,318737383,0.63,0.94,0.5235,0.5732,318737383,0.0,1.0
2025-10-31,0.5166,0.5832,0.4815,0.555,17000650,0.5166,0.5832,0.4815,0.555,17000650,0.0,1.0
2025-11-03,0.574,0.645,0.52,0.5345,8029762,0.574,0.645,0.52,0.5345,8029762,0.0,1.0
2025-11-04,0.6163,0.621999,0.533,0.54,3388679,0.6163,0.621999,0.533,0.54,3388679,0.0,1.0
2025-11-05,0.5887,0.6499,0.5634,0.61,3569126,0.5887,0.6499,0.5634,0.61,3569126,0.0,1.0
2025-11-06,0.5458,0.5912,0.4913,0.571,5450118,0.5458,0.5912,0.4913,0.571,5450118,0.0,1.0
2025-11-07,0.5431,0.5525,0.4854,0.515,2101750,0.5431,0.5525,0.4854,0.515,2101750,0.0,1.0
2025-11-10,0.5812,0.5928,0.54,0.55,1898349,0.5812,0.5928,0.54,0.55,1898349,0.0,1.0
2025-11-11,0.6075,0.635,0.543,0.5812,2175890,0.6075,0.635,0.543,0.5812,2175890,0.0,1.0
2025-11-12,0.6221,0.6499,0.6053,0.6191,1099421,0.6221,0.6499,0.6053,0.6191,1099421,0.0,1.0
2025-11-13,0.5822,0.6264,0.5619,0.615,1049589,0.5822,0.6264,0.5619,0.615,1049589,0.0,1.0
2025-11-14,0.6596,0.6698,0.5425,0.5569,2049556,0.6596,0.6698,0.5425,0.5569,2049556,0.0,1.0
2025-11-17,0.6699,0.735,0.64,0.67,2506027,0.6699,0.735,0.64,0.67,2506027,0.0,1.0
2025-11-18,0.6405,0.6761,0.613,0.6695,913053,0.6405,0.6761,0.613,0.6695,913053,0.0,1.0
2025-11-19,0.6197,0.66,0.6143,0.64,916068,0.6197,0.66,0.6143,0.64,916068,0.0,1.0
2025-11-20,0.5617,0.6399,0.5617,0.6197,1096507,0.5617,0.6399,0.5617,0.6197,1096507,0.0,1.0
2025-11-21,0.6349,0.6566,0.562,0.562,1015722,0.6349,0.6566,0.562,0.562,1015722,0.0,1.0
2025-11-24,0.6423,0.7,0.621,0.64,1565001,0.6423,0.7,0.621,0.64,1565001,0.0,1.0
2025-11-25,0.74,0.76,0.6356,0.6464,2072213,0.74,0.76,0.6356,0.6464,2072213,0.0,1.0
2025-11-26,0.7494,0.77,0.7,0.7519,1084641,0.7494,0.77,0.7,0.7519,1084641,0.0,1.0