date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1994-11-02,6.25,6.25,5.813,5.875,63600,6.25,6.25,5.813,5.875,63600,0.0,1.0
1994-11-03,6.031,6.5,6.0,6.25,82700,6.031,6.5,6.0,6.25,82700,0.0,1.0
1994-11-04,6.438,6.5,6.125,6.5,36400,6.438,6.5,6.125,6.5,36400,0.0,1.0
1994-11-07,6.031,6.5,6.031,6.5,27300,6.031,6.5,6.031,6.5,27300,0.0,1.0
1994-11-08,6.0,6.25,6.0,6.25,38600,6.0,6.25,6.0,6.25,38600,0.0,1.0
1994-11-09,6.25,6.5,6.031,6.219,48200,6.25,6.5,6.031,6.219,48200,0.0,1.0
1994-11-10,6.25,6.5,6.25,6.5,21900,6.25,6.5,6.25,6.5,21900,0.0,1.0
1994-11-11,6.031,6.5,6.031,6.5,30000,6.031,6.5,6.031,6.5,30000,0.0,1.0
1994-11-14,6.25,6.25,6.031,6.031,12100,6.25,6.25,6.031,6.031,12100,0.0,1.0
1994-11-15,6.375,6.5,6.125,6.125,18600,6.375,6.5,6.125,6.125,18600,0.0,1.0
1994-11-16,6.25,6.375,6.0,6.375,54400,6.25,6.375,6.0,6.375,54400,0.0,1.0
1994-11-17,6.063,6.25,6.0,6.25,37800,6.063,6.25,6.0,6.25,37800,0.0,1.0
1994-11-18,5.875,6.25,5.875,6.0,10900,5.875,6.25,5.875,6.0,10900,0.0,1.0
1994-11-21,5.875,5.875,5.875,5.875,5000,5.875,5.875,5.875,5.875,5000,0.0,1.0
1994-11-22,5.875,6.25,5.875,6.25,20800,5.875,6.25,5.875,6.25,20800,0.0,1.0
1994-11-23,6.188,6.25,5.75,5.875,30500,6.188,6.25,5.75,5.875,30500,0.0,1.0
1994-11-25,5.75,6.0,5.75,5.75,23200,5.75,6.0,5.75,5.75,23200,0.0,1.0
1994-11-28,5.75,6.0,5.75,6.0,26900,5.75,6.0,5.75,6.0,26900,0.0,1.0
1994-11-29,6.0,6.0,5.75,5.75,7600,6.0,6.0,5.75,5.75,7600,0.0,1.0
1994-11-30,6.0,6.0,5.625,6.0,52700,6.0,6.0,5.625,6.0,52700,0.0,1.0
1994-12-01,5.75,6.0,5.5,6.0,23600,5.75,6.0,5.5,6.0,23600,0.0,1.0
1994-12-02,5.75,6.0,5.75,6.0,12900,5.75,6.0,5.75,6.0,12900,0.0,1.0
1994-12-05,6.0,6.0,5.75,6.0,11200,6.0,6.0,5.75,6.0,11200,0.0,1.0
1994-12-06,5.75,6.0,5.75,5.75,9000,5.75,6.0,5.75,5.75,9000,0.0,1.0
1994-12-07,5.75,6.125,5.75,6.125,9500,5.75,6.125,5.75,6.125,9500,0.0,1.0
1994-12-08,5.625,6.0,5.625,5.875,18600,5.625,6.0,5.625,5.875,18600,0.0,1.0
1994-12-09,5.625,6.0,5.625,5.625,20000,5.625,6.0,5.625,5.625,20000,0.0,1.0
1994-12-12,5.625,6.0,5.625,6.0,1500,5.625,6.0,5.625,6.0,1500,0.0,1.0
1994-12-13,5.75,6.0,5.625,6.0,13000,5.75,6.0,5.625,6.0,13000,0.0,1.0
1994-12-14,5.875,6.25,5.875,6.0,26000,5.875,6.25,5.875,6.0,26000,0.0,1.0
1994-12-15,5.625,6.25,5.625,6.25,20400,5.625,6.25,5.625,6.25,20400,0.0,1.0
1994-12-16,5.875,5.875,5.625,5.875,50000,5.875,5.875,5.625,5.875,50000,0.0,1.0
1994-12-19,5.625,5.875,5.625,5.625,9700,5.625,5.875,5.625,5.625,9700,0.0,1.0
1994-12-20,5.625,5.875,5.625,5.625,12100,5.625,5.875,5.625,5.625,12100,0.0,1.0
1994-12-21,5.875,5.875,5.625,5.875,5000,5.875,5.875,5.625,5.875,5000,0.0,1.0
1994-12-22,5.625,5.875,5.625,5.875,15100,5.625,5.875,5.625,5.875,15100,0.0,1.0
1994-12-23,5.5,5.875,5.5,5.875,9000,5.5,5.875,5.5,5.875,9000,0.0,1.0
1994-12-27,5.875,5.875,5.5,5.5,3900,5.875,5.875,5.5,5.5,3900,0.0,1.0
1994-12-28,5.5,5.625,5.5,5.5,4500,5.5,5.625,5.5,5.5,4500,0.0,1.0
1994-12-29,5.75,5.75,5.75,5.75,400,5.75,5.75,5.75,5.75,400,0.0,1.0
1994-12-30,5.5,5.5,5.5,5.5,1000,5.5,5.5,5.5,5.5,1000,0.0,1.0
1995-01-03,6.0,6.625,5.688,5.75,63300,6.0,6.625,5.688,5.75,63300,0.0,1.0
1995-01-04,7.5,7.5,6.375,6.625,155900,7.5,7.5,6.375,6.625,155900,0.0,1.0
1995-01-05,7.875,7.875,7.25,7.25,119400,7.875,7.875,7.25,7.25,119400,0.0,1.0
1995-01-06,9.125,9.75,7.875,8.75,139600,9.125,9.75,7.875,8.75,139600,0.0,1.0
1995-01-09,10.25,11.0,8.25,9.125,387400,10.25,11.0,8.25,9.125,387400,0.0,1.0
1995-01-10,10.25,11.0,9.5,10.5,129600,10.25,11.0,9.5,10.5,129600,0.0,1.0
1995-01-11,9.25,10.38,8.75,9.875,183900,9.25,10.38,8.75,9.875,183900,0.0,1.0
1995-01-12,8.875,9.5,8.25,8.75,112100,8.875,9.5,8.25,8.75,112100,0.0,1.0
1995-01-13,9.0,9.125,8.625,8.75,39500,9.0,9.125,8.625,8.75,39500,0.0,1.0
1995-01-16,8.625,9.25,8.5,9.25,63200,8.625,9.25,8.5,9.25,63200,0.0,1.0
1995-01-17,8.125,8.875,7.75,8.625,137500,8.125,8.875,7.75,8.625,137500,0.0,1.0
1995-01-18,8.0,8.25,7.75,8.25,56100,8.0,8.25,7.75,8.25,56100,0.0,1.0
1995-01-19,8.625,8.625,7.75,7.75,50600,8.625,8.625,7.75,7.75,50600,0.0,1.0
1995-01-20,8.5,8.625,8.125,8.625,12100,8.5,8.625,8.125,8.625,12100,0.0,1.0
1995-01-23,8.125,8.5,8.125,8.5,18000,8.125,8.5,8.125,8.5,18000,0.0,1.0
1995-01-24,9.25,9.25,8.125,8.5,45500,9.25,9.25,8.125,8.5,45500,0.0,1.0
1995-01-25,9.5,10.0,9.0,9.25,61400,9.5,10.0,9.0,9.25,61400,0.0,1.0
1995-01-26,9.688,10.13,9.5,9.75,40600,9.688,10.13,9.5,9.75,40600,0.0,1.0
1995-01-27,9.875,9.875,9.5,9.5,20600,9.875,9.875,9.5,9.5,20600,0.0,1.0
1995-01-30,10.13,10.25,9.5,9.75,51500,10.13,10.25,9.5,9.75,51500,0.0,1.0
1995-01-31,11.0,11.25,10.0,10.13,52600,11.0,11.25,10.0,10.13,52600,0.0,1.0
1995-02-01,10.69,11.75,10.69,11.5,147100,10.69,11.75,10.69,11.5,147100,0.0,1.0
1995-02-02,11.0,11.25,10.63,10.88,66500,11.0,11.25,10.63,10.88,66500,0.0,1.0
1995-02-03,11.38,11.38,10.75,11.0,47800,11.38,11.38,10.75,11.0,47800,0.0,1.0
1995-02-06,11.25,11.5,11.0,11.5,28400,11.25,11.5,11.0,11.5,28400,0.0,1.0
1995-02-07,11.13,11.38,10.88,11.0,38600,11.13,11.38,10.88,11.0,38600,0.0,1.0
1995-02-08,10.5,11.0,10.13,11.0,42800,10.5,11.0,10.13,11.0,42800,0.0,1.0
1995-02-09,10.25,10.5,10.13,10.5,36400,10.25,10.5,10.13,10.5,36400,0.0,1.0
1995-02-10,10.5,10.5,10.0,10.25,33300,10.5,10.5,10.0,10.25,33300,0.0,1.0
1995-02-13,10.25,10.75,10.0,10.63,29300,10.25,10.75,10.0,10.63,29300,0.0,1.0
1995-02-14,10.63,10.75,10.38,10.5,39500,10.63,10.75,10.38,10.5,39500,0.0,1.0
1995-02-15,9.875,10.75,9.75,10.63,45500,9.875,10.75,9.75,10.63,45500,0.0,1.0
1995-02-16,9.75,10.25,9.625,9.75,55000,9.75,10.25,9.625,9.75,55000,0.0,1.0
1995-02-17,9.625,10.13,9.625,10.13,4100,9.625,10.13,9.625,10.13,4100,0.0,1.0
1995-02-21,10.13,10.13,9.375,9.375,8200,10.13,10.13,9.375,9.375,8200,0.0,1.0
1995-02-22,9.813,10.0,9.5,9.5,17500,9.813,10.0,9.5,9.5,17500,0.0,1.0
1995-02-23,9.875,10.0,9.5,10.0,13600,9.875,10.0,9.5,10.0,13600,0.0,1.0
1995-02-24,9.75,10.0,9.5,9.5,28600,9.75,10.0,9.5,9.5,28600,0.0,1.0
1995-02-27,10.0,10.0,9.75,9.75,4300,10.0,10.0,9.75,9.75,4300,0.0,1.0
1995-02-28,10.0,10.0,9.625,10.0,7300,10.0,10.0,9.625,10.0,7300,0.0,1.0
1995-03-01,10.25,10.25,9.625,10.0,15500,10.25,10.25,9.625,10.0,15500,0.0,1.0
1995-03-02,9.625,10.25,9.625,9.875,11700,9.625,10.25,9.625,9.875,11700,0.0,1.0
1995-03-03,9.875,9.875,9.625,9.625,4600,9.875,9.875,9.625,9.625,4600,0.0,1.0
1995-03-06,9.5,9.75,9.25,9.625,8000,9.5,9.75,9.25,9.625,8000,0.0,1.0
1995-03-07,10.75,11.25,9.25,9.25,79400,10.75,11.25,9.25,9.25,79400,0.0,1.0
1995-03-08,11.13,11.25,10.63,10.63,97700,11.13,11.25,10.63,10.63,97700,0.0,1.0
1995-03-09,11.63,11.63,10.88,11.13,38000,11.63,11.63,10.88,11.13,38000,0.0,1.0
1995-03-10,11.5,11.5,11.0,11.5,69800,11.5,11.5,11.0,11.5,69800,0.0,1.0
1995-03-13,11.63,11.75,11.25,11.5,35700,11.63,11.75,11.25,11.5,35700,0.0,1.0
1995-03-14,11.63,11.75,11.38,11.63,14300,11.63,11.75,11.38,11.63,14300,0.0,1.0
1995-03-15,11.69,11.75,11.5,11.5,25300,11.69,11.75,11.5,11.5,25300,0.0,1.0
1995-03-16,11.88,11.88,11.5,11.75,16200,11.88,11.88,11.5,11.75,16200,0.0,1.0
1995-03-17,12.06,12.5,11.88,11.88,42400,12.06,12.5,11.88,11.88,42400,0.0,1.0
1995-03-20,13.88,14.5,12.13,12.13,120200,13.88,14.5,12.13,12.13,120200,0.0,1.0
1995-03-21,14.75,15.0,13.5,14.25,98400,14.75,15.0,13.5,14.25,98400,0.0,1.0
1995-03-22,15.63,18.25,14.5,14.75,271700,15.63,18.25,14.5,14.75,271700,0.0,1.0
1995-03-23,17.5,17.75,15.63,17.0,129500,17.5,17.75,15.63,17.0,129500,0.0,1.0
1995-03-24,16.63,18.5,16.25,17.5,138400,16.63,18.5,16.25,17.5,138400,0.0,1.0
1995-03-27,16.5,17.5,16.25,16.63,34700,16.5,17.5,16.25,16.63,34700,0.0,1.0
1995-03-28,16.88,17.0,16.25,17.0,13000,16.88,17.0,16.25,17.0,13000,0.0,1.0
1995-03-29,17.0,17.25,16.25,16.88,42100,17.0,17.25,16.25,16.88,42100,0.0,1.0
1995-03-30,16.75,17.75,16.75,16.88,39900,16.75,17.75,16.75,16.88,39900,0.0,1.0
1995-03-31,17.25,18.25,16.5,17.75,69800,17.25,18.25,16.5,17.75,69800,0.0,1.0
1995-04-03,17.88,18.0,17.0,17.75,34300,17.88,18.0,17.0,17.75,34300,0.0,1.0
1995-04-04,18.13,18.38,17.5,17.88,16000,18.13,18.38,17.5,17.88,16000,0.0,1.0
1995-04-05,19.38,20.0,17.75,17.75,65200,19.38,20.0,17.75,17.75,65200,0.0,1.0
1995-04-06,21.38,22.0,20.0,20.88,138100,21.38,22.0,20.0,20.88,138100,0.0,1.0
1995-04-07,23.38,23.38,21.75,21.75,138900,23.38,23.38,21.75,21.75,138900,0.0,1.0
1995-04-10,26.13,27.5,22.88,23.0,227100,26.13,27.5,22.88,23.0,227100,0.0,1.0
1995-04-11,21.25,25.75,21.0,25.75,251300,21.25,25.75,21.0,25.75,251300,0.0,1.0
1995-04-12,20.5,21.25,18.5,21.0,250400,20.5,21.25,18.5,21.0,250400,0.0,1.0
1995-04-13,23.5,24.25,20.5,21.38,109200,23.5,24.25,20.5,21.38,109200,0.0,1.0
1995-04-17,23.0,24.25,22.0,23.5,48600,23.0,24.25,22.0,23.5,48600,0.0,1.0
1995-04-18,22.0,23.25,20.5,23.25,77300,22.0,23.25,20.5,23.25,77300,0.0,1.0
1995-04-19,20.25,22.25,19.88,22.25,74000,20.25,22.25,19.88,22.25,74000,0.0,1.0
1995-04-20,20.75,21.0,19.88,20.0,70400,20.75,21.0,19.88,20.0,70400,0.0,1.0
1995-04-21,22.25,22.38,20.0,20.0,63300,22.25,22.38,20.0,20.0,63300,0.0,1.0
1995-04-24,22.75,22.88,21.75,22.25,50900,22.75,22.88,21.75,22.25,50900,0.0,1.0
1995-04-25,22.25,22.88,21.75,21.75,41600,22.25,22.88,21.75,21.75,41600,0.0,1.0
1995-04-26,20.25,22.88,19.0,22.38,112200,20.25,22.88,19.0,22.38,112200,0.0,1.0
1995-04-27,23.0,23.0,19.75,20.25,115700,23.0,23.0,19.75,20.25,115700,0.0,1.0
1995-04-28,22.25,23.5,22.0,23.0,33400,22.25,23.5,22.0,23.0,33400,0.0,1.0
1995-05-01,21.75,22.5,21.25,22.5,19800,21.75,22.5,21.25,22.5,19800,0.0,1.0
1995-05-02,22.0,22.88,22.0,22.0,16500,22.0,22.88,22.0,22.0,16500,0.0,1.0
1995-05-03,21.75,22.75,20.75,22.0,25800,21.75,22.75,20.75,22.0,25800,0.0,1.0
1995-05-04,20.75,21.75,20.75,21.75,7300,20.75,21.75,20.75,21.75,7300,0.0,1.0
1995-05-05,21.25,21.25,20.5,21.25,12200,21.25,21.25,20.5,21.25,12200,0.0,1.0
1995-05-08,21.25,21.25,20.0,21.25,23900,21.25,21.25,20.0,21.25,23900,0.0,1.0
1995-05-09,20.5,21.25,19.0,20.5,87800,20.5,21.25,19.0,20.5,87800,0.0,1.0
1995-05-10,19.25,20.25,19.0,19.75,17200,19.25,20.25,19.0,19.75,17200,0.0,1.0
1995-05-11,18.75,20.25,18.75,19.25,25900,18.75,20.25,18.75,19.25,25900,0.0,1.0
1995-05-12,20.75,22.0,18.75,18.75,101600,20.75,22.0,18.75,18.75,101600,0.0,1.0
1995-05-15,21.75,22.5,21.25,21.5,40700,21.75,22.5,21.25,21.5,40700,0.0,1.0
1995-05-16,20.75,23.75,20.75,22.25,76600,20.75,23.75,20.75,22.25,76600,0.0,1.0
1995-05-17,21.13,22.25,20.5,21.75,52800,21.13,22.25,20.5,21.75,52800,0.0,1.0
1995-05-18,20.5,21.63,19.5,21.63,8500,20.5,21.63,19.5,21.63,8500,0.0,1.0
1995-05-19,20.5,20.5,19.0,19.5,24400,20.5,20.5,19.0,19.5,24400,0.0,1.0
1995-05-22,20.88,21.13,20.38,20.88,9500,20.88,21.13,20.38,20.88,9500,0.0,1.0
1995-05-23,19.75,20.88,19.75,20.38,10800,19.75,20.88,19.75,20.38,10800,0.0,1.0
1995-05-24,19.0,20.25,18.75,19.75,27300,19.0,20.25,18.75,19.75,27300,0.0,1.0
1995-05-25,19.75,19.75,19.0,19.75,17800,19.75,19.75,19.0,19.75,17800,0.0,1.0
1995-05-26,18.0,19.5,18.0,19.38,22100,18.0,19.5,18.0,19.38,22100,0.0,1.0
1995-05-30,19.75,19.75,18.0,18.25,29300,19.75,19.75,18.0,18.25,29300,0.0,1.0
1995-05-31,20.0,20.75,19.38,20.0,34100,20.0,20.75,19.38,20.0,34100,0.0,1.0
1995-06-01,19.5,20.5,19.38,20.25,13400,19.5,20.5,19.38,20.25,13400,0.0,1.0
1995-06-02,19.75,20.0,19.0,19.5,19400,19.75,20.0,19.0,19.5,19400,0.0,1.0
1995-06-05,19.88,21.25,19.5,19.75,46100,19.88,21.25,19.5,19.75,46100,0.0,1.0
1995-06-06,19.88,21.0,19.88,21.0,7900,19.88,21.0,19.88,21.0,7900,0.0,1.0
1995-06-07,19.5,20.0,18.75,19.75,16300,19.5,20.0,18.75,19.75,16300,0.0,1.0
1995-06-08,19.0,19.0,18.0,18.75,10600,19.0,19.0,18.0,18.75,10600,0.0,1.0
1995-06-09,19.0,19.0,18.0,19.0,5100,19.0,19.0,18.0,19.0,5100,0.0,1.0
1995-06-12,18.75,20.0,18.38,19.0,8400,18.75,20.0,18.38,19.0,8400,0.0,1.0
1995-06-13,19.25,20.0,18.5,18.5,12900,19.25,20.0,18.5,18.5,12900,0.0,1.0
1995-06-14,19.25,20.0,19.25,20.0,7400,19.25,20.0,19.25,20.0,7400,0.0,1.0
1995-06-15,18.5,19.25,18.5,19.25,5700,18.5,19.25,18.5,19.25,5700,0.0,1.0
1995-06-16,18.5,18.75,18.0,18.5,9000,18.5,18.75,18.0,18.5,9000,0.0,1.0
1995-06-19,18.25,19.25,18.13,19.25,4300,18.25,19.25,18.13,19.25,4300,0.0,1.0
1995-06-20,17.88,19.0,16.88,18.25,47800,17.88,19.0,16.88,18.25,47800,0.0,1.0
1995-06-21,19.0,19.0,17.5,17.5,16000,19.0,19.0,17.5,17.5,16000,0.0,1.0
1995-06-22,19.75,20.0,18.25,19.0,20200,19.75,20.0,18.25,19.0,20200,0.0,1.0
1995-06-23,18.75,19.75,18.75,19.75,7500,18.75,19.75,18.75,19.75,7500,0.0,1.0
1995-06-26,18.5,19.25,18.5,18.75,8000,18.5,19.25,18.5,18.75,8000,0.0,1.0
1995-06-27,17.75,18.5,17.5,18.25,9800,17.75,18.5,17.5,18.25,9800,0.0,1.0
1995-06-28,18.0,18.5,18.0,18.5,15000,18.0,18.5,18.0,18.5,15000,0.0,1.0
1995-06-29,18.5,18.5,17.63,18.0,6300,18.5,18.5,17.63,18.0,6300,0.0,1.0
1995-06-30,18.5,18.5,17.63,17.63,1200,18.5,18.5,17.63,17.63,1200,0.0,1.0
1995-07-03,19.13,19.13,17.75,17.75,400,19.13,19.13,17.75,17.75,400,0.0,1.0
1995-07-05,18.75,19.13,18.0,18.0,2200,18.75,19.13,18.0,18.0,2200,0.0,1.0
1995-07-06,18.0,19.0,17.75,18.0,14400,18.0,19.0,17.75,18.0,14400,0.0,1.0
1995-07-07,17.25,18.0,16.88,17.63,24600,17.25,18.0,16.88,17.63,24600,0.0,1.0
1995-07-10,16.75,18.0,16.5,17.25,64200,16.75,18.0,16.5,17.25,64200,0.0,1.0
1995-07-11,17.0,17.5,15.75,16.75,31400,17.0,17.5,15.75,16.75,31400,0.0,1.0
1995-07-12,17.0,17.75,16.0,16.25,64400,17.0,17.75,16.0,16.25,64400,0.0,1.0
1995-07-13,18.38,18.63,16.5,17.75,38700,18.38,18.63,16.5,17.75,38700,0.0,1.0
1995-07-14,20.38,20.63,18.5,19.75,90800,20.38,20.63,18.5,19.75,90800,0.0,1.0
1995-07-17,21.88,22.13,20.0,21.25,22500,21.88,22.13,20.0,21.25,22500,0.0,1.0
1995-07-18,21.75,22.5,19.75,20.75,35400,21.75,22.5,19.75,20.75,35400,0.0,1.0
1995-07-19,23.0,23.75,21.0,22.0,40000,23.0,23.75,21.0,22.0,40000,0.0,1.0
1995-07-20,21.75,22.0,20.75,22.0,24900,21.75,22.0,20.75,22.0,24900,0.0,1.0
1995-07-21,22.75,23.25,21.75,22.25,77300,22.75,23.25,21.75,22.25,77300,0.0,1.0
1995-07-24,21.0,24.0,21.0,24.0,74900,21.0,24.0,21.0,24.0,74900,0.0,1.0
1995-07-25,20.5,23.5,20.5,23.5,19200,20.5,23.5,20.5,23.5,19200,0.0,1.0
1995-07-26,20.25,21.88,20.25,21.88,71200,20.25,21.88,20.25,21.88,71200,0.0,1.0
1995-07-27,17.63,19.25,17.63,19.25,46500,17.63,19.25,17.63,19.25,46500,0.0,1.0
1995-07-28,19.38,21.0,19.38,21.0,17100,19.38,21.0,19.38,21.0,17100,0.0,1.0
1995-07-31,21.13,21.75,20.75,21.0,8600,21.13,21.75,20.75,21.0,8600,0.0,1.0
1995-08-01,20.25,21.75,20.25,20.75,10500,20.25,21.75,20.25,20.75,10500,0.0,1.0
1995-08-02,20.88,21.25,20.25,20.75,25300,20.88,21.25,20.25,20.75,25300,0.0,1.0
1995-08-03,21.13,21.88,20.5,20.5,9100,21.13,21.88,20.5,20.5,9100,0.0,1.0
1995-08-04,21.44,22.0,21.13,21.88,11200,21.44,22.0,21.13,21.88,11200,0.0,1.0
1995-08-07,21.63,21.63,20.75,21.25,16400,21.63,21.63,20.75,21.25,16400,0.0,1.0
1995-08-08,23.25,23.5,21.75,21.75,123600,23.25,23.5,21.75,21.75,123600,0.0,1.0
1995-08-09,22.75,24.5,22.5,23.5,96300,22.75,24.5,22.5,23.5,96300,0.0,1.0
1995-08-10,21.5,23.25,21.5,22.75,10800,21.5,23.25,21.5,22.75,10800,0.0,1.0
1995-08-11,21.25,22.5,21.25,22.5,7300,21.25,22.5,21.25,22.5,7300,0.0,1.0
1995-08-14,21.0,22.0,20.75,22.0,15400,21.0,22.0,20.75,22.0,15400,0.0,1.0
1995-08-15,21.0,22.13,21.0,21.0,17600,21.0,22.13,21.0,21.0,17600,0.0,1.0
1995-08-16,20.25,21.5,20.25,20.63,15500,20.25,21.5,20.25,20.63,15500,0.0,1.0
1995-08-17,20.25,21.0,19.75,20.25,10200,20.25,21.0,19.75,20.25,10200,0.0,1.0
1995-08-18,20.5,20.5,19.75,20.25,9000,20.5,20.5,19.75,20.25,9000,0.0,1.0
1995-08-21,21.63,21.63,20.5,20.5,10800,21.63,21.63,20.5,20.5,10800,0.0,1.0
1995-08-22,21.0,22.13,21.0,21.25,9200,21.0,22.13,21.0,21.25,9200,0.0,1.0
1995-08-23,21.13,22.0,21.0,22.0,4500,21.13,22.0,21.0,22.0,4500,0.0,1.0
1995-08-24,21.0,22.0,21.0,22.0,4100,21.0,22.0,21.0,22.0,4100,0.0,1.0
1995-08-25,22.0,22.0,21.0,21.0,4700,22.0,22.0,21.0,21.0,4700,0.0,1.0
1995-08-28,21.75,22.0,21.25,22.0,2700,21.75,22.0,21.25,22.0,2700,0.0,1.0
1995-08-29,21.5,21.75,20.5,20.5,4700,21.5,21.75,20.5,20.5,4700,0.0,1.0
1995-08-30,20.75,21.5,20.63,21.5,27800,20.75,21.5,20.63,21.5,27800,0.0,1.0
1995-08-31,20.38,20.88,20.25,20.38,15700,20.38,20.88,20.25,20.38,15700,0.0,1.0
1995-09-01,20.0,20.88,20.0,20.0,1600,20.0,20.88,20.0,20.0,1600,0.0,1.0
1995-09-05,20.0,21.0,20.0,20.75,3200,20.0,21.0,20.0,20.75,3200,0.0,1.0
1995-09-06,19.63,20.88,19.63,20.88,7100,19.63,20.88,19.63,20.88,7100,0.0,1.0
1995-09-07,20.38,20.5,19.5,20.5,6800,20.38,20.5,19.5,20.5,6800,0.0,1.0
1995-09-08,20.5,20.5,19.75,19.75,12000,20.5,20.5,19.75,19.75,12000,0.0,1.0
1995-09-11,21.5,21.5,20.0,20.0,57100,21.5,21.5,20.0,20.0,57100,0.0,1.0
1995-09-12,21.63,22.38,20.75,22.38,21100,21.63,22.38,20.75,22.38,21100,0.0,1.0
1995-09-13,21.63,21.63,20.75,20.75,8900,21.63,21.63,20.75,20.75,8900,0.0,1.0
1995-09-14,19.75,21.63,19.75,21.63,38500,19.75,21.63,19.75,21.63,38500,0.0,1.0
1995-09-15,17.63,19.5,17.63,19.5,29400,17.63,19.5,17.63,19.5,29400,0.0,1.0
1995-09-18,20.25,20.25,19.5,19.5,22500,20.25,20.25,19.5,19.5,22500,0.0,1.0
1995-09-19,20.75,20.75,19.75,20.25,25100,20.75,20.75,19.75,20.25,25100,0.0,1.0
1995-09-20,20.63,20.75,20.13,20.75,16500,20.63,20.75,20.13,20.75,16500,0.0,1.0
1995-09-21,19.75,20.75,19.25,20.75,33200,19.75,20.75,19.25,20.75,33200,0.0,1.0
1995-09-22,19.75,20.0,19.5,20.0,5200,19.75,20.0,19.5,20.0,5200,0.0,1.0
1995-09-25,19.0,20.0,18.5,20.0,17800,19.0,20.0,18.5,20.0,17800,0.0,1.0
1995-09-26,19.25,19.5,18.63,19.0,22300,19.25,19.5,18.63,19.0,22300,0.0,1.0
1995-09-27,18.88,19.5,18.38,19.25,17800,18.88,19.5,18.38,19.25,17800,0.0,1.0
1995-09-28,18.0,19.0,18.0,19.0,28400,18.0,19.0,18.0,19.0,28400,0.0,1.0
1995-09-29,16.75,18.5,16.38,18.0,38500,16.75,18.5,16.38,18.0,38500,0.0,1.0
1995-10-02,15.63,16.75,15.25,16.75,62600,15.63,16.75,15.25,16.75,62600,0.0,1.0
1995-10-03,13.88,15.0,13.5,15.0,154800,13.88,15.0,13.5,15.0,154800,0.0,1.0
1995-10-04,17.5,17.88,15.25,16.25,77200,17.5,17.88,15.25,16.25,77200,0.0,1.0
1995-10-05,17.75,18.5,16.75,18.0,45900,17.75,18.5,16.75,18.0,45900,0.0,1.0
1995-10-06,18.38,19.13,17.75,17.75,27900,18.38,19.13,17.75,17.75,27900,0.0,1.0
1995-10-09,17.75,18.5,17.63,18.5,19400,17.75,18.5,17.63,18.5,19400,0.0,1.0
1995-10-10,17.0,18.0,16.38,18.0,45000,17.0,18.0,16.38,18.0,45000,0.0,1.0
1995-10-11,16.38,17.0,16.38,17.0,14400,16.38,17.0,16.38,17.0,14400,0.0,1.0
1995-10-12,17.0,17.0,16.38,17.0,6700,17.0,17.0,16.38,17.0,6700,0.0,1.0
1995-10-13,16.38,17.0,16.38,17.0,7500,16.38,17.0,16.38,17.0,7500,0.0,1.0
1995-10-16,16.25,17.0,16.0,17.0,27500,16.25,17.0,16.0,17.0,27500,0.0,1.0
1995-10-17,16.0,16.25,15.25,16.0,24400,16.0,16.25,15.25,16.0,24400,0.0,1.0
1995-10-18,16.06,16.38,15.75,16.0,28700,16.06,16.38,15.75,16.0,28700,0.0,1.0
1995-10-19,17.75,18.0,16.0,16.38,45800,17.75,18.0,16.0,16.38,45800,0.0,1.0
1995-10-20,17.75,18.25,17.25,18.0,37300,17.75,18.25,17.25,18.0,37300,0.0,1.0
1995-10-23,17.75,17.75,16.75,17.75,32300,17.75,17.75,16.75,17.75,32300,0.0,1.0
1995-10-24,17.88,18.0,17.5,17.5,73100,17.88,18.0,17.5,17.5,73100,0.0,1.0
1995-10-25,17.75,18.0,17.25,17.88,24000,17.75,18.0,17.25,17.88,24000,0.0,1.0
1995-10-26,17.5,17.75,17.5,17.75,16400,17.5,17.75,17.5,17.75,16400,0.0,1.0
1995-10-27,17.75,17.75,17.5,17.5,21800,17.75,17.75,17.5,17.5,21800,0.0,1.0
1995-10-30,18.25,18.25,17.75,18.25,29400,18.25,18.25,17.75,18.25,29400,0.0,1.0
1995-10-31,18.75,19.25,18.25,18.25,51100,18.75,19.25,18.25,18.25,51100,0.0,1.0
1995-11-01,19.5,19.75,18.75,18.75,41400,19.5,19.75,18.75,18.75,41400,0.0,1.0
1995-11-02,20.0,21.0,19.25,19.25,53200,20.0,21.0,19.25,19.25,53200,0.0,1.0
1995-11-03,19.63,20.5,18.5,20.5,25700,19.63,20.5,18.5,20.5,25700,0.0,1.0
1995-11-06,19.0,19.75,18.5,19.63,7700,19.0,19.75,18.5,19.63,7700,0.0,1.0
1995-11-07,18.0,19.0,17.5,19.0,38300,18.0,19.0,17.5,19.0,38300,0.0,1.0
1995-11-08,16.0,17.25,15.75,16.25,32500,16.0,17.25,15.75,16.25,32500,0.0,1.0
1995-11-09,16.25,16.88,16.06,16.06,69500,16.25,16.88,16.06,16.06,69500,0.0,1.0
1995-11-10,16.5,17.13,16.0,17.13,74800,16.5,17.13,16.0,17.13,74800,0.0,1.0
1995-11-13,15.75,17.0,15.75,16.5,49000,15.75,17.0,15.75,16.5,49000,0.0,1.0
1995-11-14,15.38,16.13,14.75,15.75,123300,15.38,16.13,14.75,15.75,123300,0.0,1.0
1995-11-15,15.25,15.38,15.0,15.38,30300,15.25,15.38,15.0,15.38,30300,0.0,1.0
1995-11-16,17.0,17.5,15.25,15.25,128900,17.0,17.5,15.25,15.25,128900,0.0,1.0
1995-11-17,17.0,17.75,16.75,17.0,90500,17.0,17.75,16.75,17.0,90500,0.0,1.0
1995-11-20,19.38,20.0,17.63,17.75,245400,19.38,20.0,17.63,17.75,245400,0.0,1.0
1995-11-21,19.25,19.75,18.75,19.38,94500,19.25,19.75,18.75,19.38,94500,0.0,1.0
1995-11-22,17.75,19.5,17.75,19.5,44900,17.75,19.5,17.75,19.5,44900,0.0,1.0
1995-11-24,16.75,18.0,16.75,17.75,21500,16.75,18.0,16.75,17.75,21500,0.0,1.0
1995-11-27,17.5,17.5,16.75,17.38,24700,17.5,17.5,16.75,17.38,24700,0.0,1.0
1995-11-28,18.0,18.0,17.13,17.5,29900,18.0,18.0,17.13,17.5,29900,0.0,1.0
1995-11-29,18.25,18.75,18.13,18.38,36800,18.25,18.75,18.13,18.38,36800,0.0,1.0
1995-11-30,18.25,18.88,18.25,18.88,25600,18.25,18.88,18.25,18.88,25600,0.0,1.0
1995-12-01,18.75,18.75,17.88,18.25,31000,18.75,18.75,17.88,18.25,31000,0.0,1.0
1995-12-04,17.5,17.63,16.63,17.5,87200,17.5,17.63,16.63,17.5,87200,0.0,1.0
1995-12-05,18.0,18.5,16.88,16.88,32800,18.0,18.5,16.88,16.88,32800,0.0,1.0
1995-12-06,17.88,18.5,17.13,18.5,33700,17.88,18.5,17.13,18.5,33700,0.0,1.0
1995-12-07,17.0,17.5,16.5,17.25,22900,17.0,17.5,16.5,17.25,22900,0.0,1.0
1995-12-08,16.75,17.75,16.75,17.0,16000,16.75,17.75,16.75,17.0,16000,0.0,1.0
1995-12-11,17.25,17.5,16.5,16.75,30400,17.25,17.5,16.5,16.75,30400,0.0,1.0
1995-12-12,16.38,17.0,16.25,16.5,20700,16.38,17.0,16.25,16.5,20700,0.0,1.0
1995-12-13,16.5,17.0,16.25,17.0,23400,16.5,17.0,16.25,17.0,23400,0.0,1.0
1995-12-14,15.75,16.5,15.5,15.5,7200,15.75,16.5,15.5,15.5,7200,0.0,1.0
1995-12-15,15.75,16.5,15.75,15.75,13800,15.75,16.5,15.75,15.75,13800,0.0,1.0
1995-12-18,16.0,16.75,15.38,16.0,78200,16.0,16.75,15.38,16.0,78200,0.0,1.0
1995-12-19,15.25,16.25,15.0,16.25,31100,15.25,16.25,15.0,16.25,31100,0.0,1.0
1995-12-20,15.0,16.0,15.0,15.25,11800,15.0,16.0,15.0,15.25,11800,0.0,1.0
1995-12-21,15.25,16.0,15.0,15.0,56000,15.25,16.0,15.0,15.0,56000,0.0,1.0
1995-12-22,15.25,15.25,14.5,15.0,11900,15.25,15.25,14.5,15.0,11900,0.0,1.0
1995-12-26,14.75,15.25,13.75,14.63,67500,14.75,15.25,13.75,14.63,67500,0.0,1.0
1995-12-27,14.25,15.0,14.0,14.25,43000,14.25,15.0,14.0,14.25,43000,0.0,1.0
1995-12-28,13.0,14.25,13.0,14.0,63400,13.0,14.25,13.0,14.0,63400,0.0,1.0
1995-12-29,13.25,14.0,12.5,13.75,99900,13.25,14.0,12.5,13.75,99900,0.0,1.0
1996-01-02,13.25,13.25,13.25,13.25,113100,13.25,13.25,13.25,13.25,113100,0.0,1.0
1996-01-03,13.25,13.25,13.25,13.25,57400,13.25,13.25,13.25,13.25,57400,0.0,1.0
1996-01-04,14.5,15.375,13.375,14.0,113100,14.5,15.375,13.375,14.0,113100,0.0,1.0
1996-01-05,14.125,14.75,13.875,14.75,57400,14.125,14.75,13.875,14.75,57400,0.0,1.0
1996-01-08,14.125,14.125,14.125,14.125,6300,14.125,14.125,14.125,14.125,6300,0.0,1.0
1996-01-09,14.125,14.125,14.125,14.125,19200,14.125,14.125,14.125,14.125,19200,0.0,1.0
1996-01-10,14.75,14.75,14.625,14.75,6300,14.75,14.75,14.625,14.75,6300,0.0,1.0
1996-01-11,14.25,15.0,14.0,14.5,19200,14.25,15.0,14.0,14.5,19200,0.0,1.0
1996-01-12,13.5,14.25,13.5,13.75,45000,13.5,14.25,13.5,13.75,45000,0.0,1.0
1996-01-15,13.5,13.5,13.5,13.5,7800,13.5,13.5,13.5,13.5,7800,0.0,1.0
1996-01-16,13.5,13.5,13.5,13.5,64400,13.5,13.5,13.5,13.5,64400,0.0,1.0
1996-01-17,12.75,13.0,12.75,12.75,7800,12.75,13.0,12.75,12.75,7800,0.0,1.0
1996-01-18,12.625,13.0,11.75,13.0,64400,12.625,13.0,11.75,13.0,64400,0.0,1.0
1996-01-19,12.5,12.75,12.0,12.625,56600,12.5,12.75,12.0,12.625,56600,0.0,1.0
1996-01-22,12.5,12.5,12.5,12.5,63800,12.5,12.5,12.5,12.5,63800,0.0,1.0
1996-01-23,12.5,12.5,12.5,12.5,51600,12.5,12.5,12.5,12.5,51600,0.0,1.0
1996-01-24,12.5,13.625,12.5,12.625,63800,12.5,13.625,12.5,12.625,63800,0.0,1.0
1996-01-25,12.875,13.25,12.75,13.0,51600,12.875,13.25,12.75,13.0,51600,0.0,1.0
1996-01-26,13.75,13.75,13.0,13.25,35000,13.75,13.75,13.0,13.25,35000,0.0,1.0
1996-01-29,13.75,13.75,13.75,13.75,16100,13.75,13.75,13.75,13.75,16100,0.0,1.0
1996-01-30,13.75,13.75,13.75,13.75,10100,13.75,13.75,13.75,13.75,10100,0.0,1.0
1996-01-31,13.25,13.5,13.25,13.5,16100,13.25,13.5,13.25,13.5,16100,0.0,1.0
1996-02-01,12.75,13.375,12.75,13.25,10100,12.75,13.375,12.75,13.25,10100,0.0,1.0
1996-02-02,12.5,13.25,12.5,12.625,15900,12.5,13.25,12.5,12.625,15900,0.0,1.0
1996-02-05,13.25,13.25,12.625,13.0,3900,13.25,13.25,12.625,13.0,3900,0.0,1.0
1996-02-06,13.0,13.25,13.0,13.0,8300,13.0,13.25,13.0,13.0,8300,0.0,1.0
1996-02-07,12.375,13.0,12.25,12.5,9600,12.375,13.0,12.25,12.5,9600,0.0,1.0
1996-02-08,12.75,13.0,12.5,12.625,10500,12.75,13.0,12.5,12.625,10500,0.0,1.0
1996-02-09,12.5,12.75,12.0625,12.75,11300,12.5,12.75,12.0625,12.75,11300,0.0,1.0
1996-02-12,11.875,12.5,11.5,12.5,29200,11.875,12.5,11.5,12.5,29200,0.0,1.0
1996-02-13,11.375,11.5,10.75,11.5,44400,11.375,11.5,10.75,11.5,44400,0.0,1.0
1996-02-14,11.875,11.875,11.25,11.25,26500,11.875,11.875,11.25,11.25,26500,0.0,1.0
1996-02-15,11.75,12.375,11.625,11.875,29000,11.75,12.375,11.625,11.875,29000,0.0,1.0
1996-02-16,11.875,12.0,11.625,12.0,27700,11.875,12.0,11.625,12.0,27700,0.0,1.0
1996-02-20,11.875,12.125,11.5,12.0,37800,11.875,12.125,11.5,12.0,37800,0.0,1.0
1996-02-21,11.5,11.75,11.5,11.5,10800,11.5,11.75,11.5,11.5,10800,0.0,1.0
1996-02-22,10.75,11.75,10.625,11.375,29400,10.75,11.75,10.625,11.375,29400,0.0,1.0
1996-02-23,11.125,11.25,10.625,10.625,20500,11.125,11.25,10.625,10.625,20500,0.0,1.0
1996-02-26,11.0,11.625,10.75,11.125,44300,11.0,11.625,10.75,11.125,44300,0.0,1.0
1996-02-27,10.75,11.375,10.75,11.125,41900,10.75,11.375,10.75,11.125,41900,0.0,1.0
1996-02-28,11.375,11.375,10.875,10.875,23100,11.375,11.375,10.875,10.875,23100,0.0,1.0
1996-02-29,11.25,11.25,10.75,11.25,21400,11.25,11.25,10.75,11.25,21400,0.0,1.0
1996-03-01,11.25,11.25,11.25,11.25,18000,11.25,11.25,11.25,11.25,18000,0.0,1.0
1996-03-04,11.25,11.25,11.25,11.25,80200,11.25,11.25,11.25,11.25,80200,0.0,1.0
1996-03-05,11.25,11.25,11.25,11.25,61900,11.25,11.25,11.25,11.25,61900,0.0,1.0
1996-03-06,12.0,12.625,11.5,11.5,80200,12.0,12.625,11.5,11.5,80200,0.0,1.0
1996-03-07,12.625,13.125,12.375,12.375,61900,12.625,13.125,12.375,12.375,61900,0.0,1.0
1996-03-08,13.0,13.375,12.75,13.0,31200,13.0,13.375,12.75,13.0,31200,0.0,1.0
1996-03-11,13.0,13.0,13.0,13.0,22200,13.0,13.0,13.0,13.0,22200,0.0,1.0
1996-03-12,13.0,13.0,13.0,13.0,12400,13.0,13.0,13.0,13.0,12400,0.0,1.0
1996-03-13,11.75,12.125,11.75,11.875,22200,11.75,12.125,11.75,11.875,22200,0.0,1.0
1996-03-14,11.6875,12.0,11.625,12.0,12400,11.6875,12.0,11.625,12.0,12400,0.0,1.0
1996-03-15,11.5,11.875,11.5,11.625,20100,11.5,11.875,11.5,11.625,20100,0.0,1.0
1996-03-18,11.5,11.5,11.5,11.5,8400,11.5,11.5,11.5,11.5,8400,0.0,1.0
1996-03-19,11.5,11.5,11.5,11.5,16000,11.5,11.5,11.5,11.5,16000,0.0,1.0
1996-03-20,11.5,11.75,11.5,11.75,8400,11.5,11.75,11.5,11.75,8400,0.0,1.0
1996-03-21,11.375,11.75,11.375,11.75,16000,11.375,11.75,11.375,11.75,16000,0.0,1.0
1996-03-22,11.25,11.625,10.875,11.625,17300,11.25,11.625,10.875,11.625,17300,0.0,1.0
1996-03-25,11.25,11.25,11.25,11.25,339000,11.25,11.25,11.25,11.25,339000,0.0,1.0
1996-03-26,11.25,11.25,11.25,11.25,96900,11.25,11.25,11.25,11.25,96900,0.0,1.0
1996-03-27,13.625,14.125,12.875,13.25,339000,13.625,14.125,12.875,13.25,339000,0.0,1.0
1996-03-28,13.25,13.75,12.75,13.625,96900,13.25,13.75,12.75,13.625,96900,0.0,1.0
1996-03-29,13.0,13.25,12.5,13.125,89000,13.0,13.25,12.5,13.125,89000,0.0,1.0
1996-04-01,13.0,13.0,13.0,13.0,20800,13.0,13.0,13.0,13.0,20800,0.0,1.0
1996-04-02,13.0,13.5,12.75,13.25,20800,13.0,13.5,12.75,13.25,20800,0.0,1.0
1996-04-03,12.625,13.25,12.625,12.625,41500,12.625,13.25,12.625,12.625,41500,0.0,1.0
1996-04-04,12.75,13.0,12.5,13.0,53400,12.75,13.0,12.5,13.0,53400,0.0,1.0
1996-04-08,11.75,11.75,11.75,11.75,45600,11.75,11.75,11.75,11.75,45600,0.0,1.0
1996-04-09,10.875,11.25,10.625,10.75,45600,10.875,11.25,10.625,10.75,45600,0.0,1.0
1996-04-10,12.25,12.25,10.75,11.25,57200,12.25,12.25,10.75,11.25,57200,0.0,1.0
1996-04-11,11.75,12.75,11.75,12.5,36500,11.75,12.75,11.75,12.5,36500,0.0,1.0
1996-04-12,11.625,12.125,11.625,11.75,8600,11.625,12.125,11.625,11.75,8600,0.0,1.0
1996-04-15,11.625,11.625,11.625,11.625,57300,11.625,11.625,11.625,11.625,57300,0.0,1.0
1996-04-16,10.625,11.375,10.625,11.125,57300,10.625,11.375,10.625,11.125,57300,0.0,1.0
1996-04-17,11.375,11.875,10.75,11.0,64400,11.375,11.875,10.75,11.0,64400,0.0,1.0
1996-04-18,11.375,11.875,11.25,11.25,32200,11.375,11.875,11.25,11.25,32200,0.0,1.0
1996-04-19,11.25,11.25,10.5,11.0,29500,11.25,11.25,10.5,11.0,29500,0.0,1.0
1996-04-22,11.25,11.25,11.25,11.25,18300,11.25,11.25,11.25,11.25,18300,0.0,1.0
1996-04-23,11.5,11.875,11.125,11.5,18300,11.5,11.875,11.125,11.5,18300,0.0,1.0
1996-04-24,11.125,11.5,11.0,11.125,18500,11.125,11.5,11.0,11.125,18500,0.0,1.0
1996-04-25,10.5,11.375,10.375,11.0,59100,10.5,11.375,10.375,11.0,59100,0.0,1.0
1996-04-26,10.25,10.875,9.75,10.75,101200,10.25,10.875,9.75,10.75,101200,0.0,1.0
1996-04-29,10.25,10.25,10.25,10.25,145700,10.25,10.25,10.25,10.25,145700,0.0,1.0
1996-04-30,11.125,11.375,10.0,10.125,145700,11.125,11.375,10.0,10.125,145700,0.0,1.0
1996-05-01,10.75,11.625,10.75,11.25,85700,10.75,11.625,10.75,11.25,85700,0.0,1.0
1996-05-02,10.75,10.75,10.75,10.75,16900,10.75,10.75,10.75,10.75,16900,0.0,1.0
1996-05-03,11.0,11.0,10.25,11.0,33600,11.0,11.0,10.25,11.0,33600,0.0,1.0
1996-05-06,11.0,11.0,11.0,11.0,32300,11.0,11.0,11.0,11.0,32300,0.0,1.0
1996-05-07,11.0,11.0,11.0,11.0,28100,11.0,11.0,11.0,11.0,28100,0.0,1.0
1996-05-08,9.875,10.5,9.75,10.5,32300,9.875,10.5,9.75,10.5,32300,0.0,1.0
1996-05-09,10.0,10.125,9.75,10.125,28100,10.0,10.125,9.75,10.125,28100,0.0,1.0
1996-05-10,9.625,10.125,9.625,9.75,24500,9.625,10.125,9.625,9.75,24500,0.0,1.0
1996-05-13,9.625,9.625,9.625,9.625,23500,9.625,9.625,9.625,9.625,23500,0.0,1.0
1996-05-14,9.625,9.625,9.625,9.625,102400,9.625,9.625,9.625,9.625,102400,0.0,1.0
1996-05-15,8.7656,9.625,8.75,9.25,23500,8.7656,9.625,8.75,9.25,23500,0.0,1.0
1996-05-16,9.125,9.75,8.625,9.25,102400,9.125,9.75,8.625,9.25,102400,0.0,1.0
1996-05-17,9.0,9.125,8.875,9.125,24400,9.0,9.125,8.875,9.125,24400,0.0,1.0
1996-05-20,9.0,9.0,9.0,9.0,17000,9.0,9.0,9.0,9.0,17000,0.0,1.0
1996-05-21,9.0,9.0,9.0,9.0,42500,9.0,9.0,9.0,9.0,42500,0.0,1.0
1996-05-22,9.25,9.375,9.125,9.375,17000,9.25,9.375,9.125,9.375,17000,0.0,1.0
1996-05-23,8.875,9.375,8.875,9.375,42500,8.875,9.375,8.875,9.375,42500,0.0,1.0
1996-05-24,9.125,9.25,8.875,8.875,20500,9.125,9.25,8.875,8.875,20500,0.0,1.0
1996-05-28,9.125,9.125,9.125,9.125,9800,9.125,9.125,9.125,9.125,9800,0.0,1.0
1996-05-29,9.125,9.125,9.125,9.125,8300,9.125,9.125,9.125,9.125,8300,0.0,1.0
1996-05-30,9.125,9.25,9.125,9.125,9800,9.125,9.25,9.125,9.125,9800,0.0,1.0
1996-05-31,9.125,9.25,9.0,9.25,8300,9.125,9.25,9.0,9.25,8300,0.0,1.0
1996-06-03,9.125,9.125,9.125,9.125,9900,9.125,9.125,9.125,9.125,9900,0.0,1.0
1996-06-04,8.875,9.0,8.625,8.75,9900,8.875,9.0,8.625,8.75,9900,0.0,1.0
1996-06-05,9.0,9.0,8.625,9.0,21800,9.0,9.0,8.625,9.0,21800,0.0,1.0
1996-06-06,8.5,9.0,8.5,8.625,29200,8.5,9.0,8.5,8.625,29200,0.0,1.0
1996-06-07,8.375,9.0,8.0,8.75,62200,8.375,9.0,8.0,8.75,62200,0.0,1.0
1996-06-10,8.375,8.375,8.375,8.375,104200,8.375,8.375,8.375,8.375,104200,0.0,1.0
1996-06-11,8.375,8.375,8.375,8.375,77100,8.375,8.375,8.375,8.375,77100,0.0,1.0
1996-06-12,9.75,10.375,9.75,10.125,77100,9.75,10.375,9.75,10.125,77100,0.0,1.0
1996-06-13,9.5,9.875,9.25,9.75,30000,9.5,9.875,9.25,9.75,30000,0.0,1.0
1996-06-14,9.625,9.75,9.25,9.625,28900,9.625,9.75,9.25,9.625,28900,0.0,1.0
1996-06-17,9.625,9.625,9.625,9.625,87700,9.625,9.625,9.625,9.625,87700,0.0,1.0
1996-06-18,10.125,10.375,9.375,9.875,87700,10.125,10.375,9.375,9.875,87700,0.0,1.0
1996-06-19,10.25,10.375,10.0,10.25,44000,10.25,10.375,10.0,10.25,44000,0.0,1.0
1996-06-20,10.0625,10.375,10.0,10.25,23400,10.0625,10.375,10.0,10.25,23400,0.0,1.0
1996-06-21,9.625,10.25,9.625,10.0,30200,9.625,10.25,9.625,10.0,30200,0.0,1.0
1996-06-24,9.625,9.625,9.625,9.625,9400,9.625,9.625,9.625,9.625,9400,0.0,1.0
1996-06-25,9.5,10.0,9.5,10.0,9400,9.5,10.0,9.5,10.0,9400,0.0,1.0
1996-06-26,9.3125,9.5,9.125,9.5,9400,9.3125,9.5,9.125,9.5,9400,0.0,1.0
1996-06-27,9.125,9.5,9.0,9.125,17500,9.125,9.5,9.0,9.125,17500,0.0,1.0
1996-06-28,9.25,9.625,9.125,9.5,7000,9.25,9.625,9.125,9.5,7000,0.0,1.0
1996-07-01,9.25,9.25,9.25,9.25,8700,9.25,9.25,9.25,9.25,8700,0.0,1.0
1996-07-02,9.25,9.25,9.25,9.25,13700,9.25,9.25,9.25,9.25,13700,0.0,1.0
1996-07-03,9.0,9.625,9.0,9.625,8700,9.0,9.625,9.0,9.625,8700,0.0,1.0
1996-07-05,8.75,9.625,8.625,8.625,37700,8.75,9.625,8.625,8.625,37700,0.0,1.0
1996-07-08,8.75,8.75,8.75,8.75,23100,8.75,8.75,8.75,8.75,23100,0.0,1.0
1996-07-09,8.75,8.75,8.75,8.75,23700,8.75,8.75,8.75,8.75,23700,0.0,1.0
1996-07-10,8.75,9.0,8.625,8.625,23100,8.75,9.0,8.625,8.625,23100,0.0,1.0
1996-07-11,8.5,8.875,8.5,8.5,17800,8.5,8.875,8.5,8.5,17800,0.0,1.0
1996-07-12,8.375,8.875,8.25,8.5,11800,8.375,8.875,8.25,8.5,11800,0.0,1.0
1996-07-15,8.375,8.375,8.375,8.375,35900,8.375,8.375,8.375,8.375,35900,0.0,1.0
1996-07-16,8.375,8.375,8.375,8.375,86900,8.375,8.375,8.375,8.375,86900,0.0,1.0
1996-07-17,7.375,8.0,7.25,7.75,35900,7.375,8.0,7.25,7.75,35900,0.0,1.0
1996-07-18,7.0,7.5,6.5,6.625,86900,7.0,7.5,6.5,6.625,86900,0.0,1.0
1996-07-19,8.0,8.125,7.375,7.75,32700,8.0,8.125,7.375,7.75,32700,0.0,1.0
1996-07-22,8.0,8.0,8.0,8.0,91600,8.0,8.0,8.0,8.0,91600,0.0,1.0
1996-07-23,8.0,8.0,8.0,8.0,56500,8.0,8.0,8.0,8.0,56500,0.0,1.0
1996-07-24,6.75,7.25,6.5,7.125,91600,6.75,7.25,6.5,7.125,91600,0.0,1.0
1996-07-25,6.375,6.75,6.375,6.5,56500,6.375,6.75,6.375,6.5,56500,0.0,1.0
1996-07-26,6.5,6.625,6.375,6.375,46600,6.5,6.625,6.375,6.375,46600,0.0,1.0
1996-07-29,6.5,6.5,6.5,6.5,12400,6.5,6.5,6.5,6.5,12400,0.0,1.0
1996-07-30,6.5,6.5,6.5,6.5,16000,6.5,6.5,6.5,6.5,16000,0.0,1.0
1996-07-31,7.375,7.5,6.875,7.125,12400,7.375,7.5,6.875,7.125,12400,0.0,1.0
1996-08-01,7.125,7.5,7.0,7.5,16000,7.125,7.5,7.0,7.5,16000,0.0,1.0
1996-08-02,7.125,7.125,7.125,7.125,9400,7.125,7.125,7.125,7.125,9400,0.0,1.0
1996-08-05,7.125,7.125,7.125,7.125,20600,7.125,7.125,7.125,7.125,20600,0.0,1.0
1996-08-06,7.125,7.125,7.125,7.125,6900,7.125,7.125,7.125,7.125,6900,0.0,1.0
1996-08-07,7.0,7.375,6.875,7.25,20600,7.0,7.375,6.875,7.25,20600,0.0,1.0
1996-08-08,6.875,7.25,6.75,6.9063,6900,6.875,7.25,6.75,6.9063,6900,0.0,1.0
1996-08-09,6.875,7.125,6.8125,6.875,14500,6.875,7.125,6.8125,6.875,14500,0.0,1.0
1996-08-12,6.875,6.875,6.875,6.875,21600,6.875,6.875,6.875,6.875,21600,0.0,1.0
1996-08-13,6.875,6.875,6.875,6.875,14700,6.875,6.875,6.875,6.875,14700,0.0,1.0
1996-08-14,6.625,7.0,6.625,7.0,21600,6.625,7.0,6.625,7.0,21600,0.0,1.0
1996-08-15,6.6875,7.125,6.625,7.125,14700,6.6875,7.125,6.625,7.125,14700,0.0,1.0
1996-08-16,7.0,7.25,6.75,6.75,7300,7.0,7.25,6.75,6.75,7300,0.0,1.0
1996-08-19,7.0,7.0,7.0,7.0,30300,7.0,7.0,7.0,7.0,30300,0.0,1.0
1996-08-20,7.0,7.0,7.0,7.0,8300,7.0,7.0,7.0,7.0,8300,0.0,1.0
1996-08-21,6.875,7.5,6.875,7.125,30300,6.875,7.5,6.875,7.125,30300,0.0,1.0
1996-08-22,7.0,7.125,6.875,7.125,8300,7.0,7.125,6.875,7.125,8300,0.0,1.0
1996-08-23,6.625,7.0,6.625,6.875,5500,6.625,7.0,6.625,6.875,5500,0.0,1.0
1996-08-26,6.625,6.625,6.625,6.625,12200,6.625,6.625,6.625,6.625,12200,0.0,1.0
1996-08-27,6.625,6.625,6.625,6.625,24800,6.625,6.625,6.625,6.625,24800,0.0,1.0
1996-08-28,6.8125,7.0,6.75,6.875,12200,6.8125,7.0,6.75,6.875,12200,0.0,1.0
1996-08-29,6.625,7.0,6.5,7.0,24800,6.625,7.0,6.5,7.0,24800,0.0,1.0
1996-08-30,6.5,6.75,6.5,6.5,3900,6.5,6.75,6.5,6.5,3900,0.0,1.0
1996-09-03,6.5,6.5,6.5,6.5,13900,6.5,6.5,6.5,6.5,13900,0.0,1.0
1996-09-04,6.625,6.625,6.5,6.5,13900,6.625,6.625,6.5,6.5,13900,0.0,1.0
1996-09-05,6.625,6.875,6.625,6.875,3300,6.625,6.875,6.625,6.875,3300,0.0,1.0
1996-09-06,6.75,7.125,6.625,6.75,16500,6.75,7.125,6.625,6.75,16500,0.0,1.0
1996-09-09,6.75,6.75,6.75,6.75,22600,6.75,6.75,6.75,6.75,22600,0.0,1.0
1996-09-10,6.75,7.125,6.75,6.75,22600,6.75,7.125,6.75,6.75,22600,0.0,1.0
1996-09-11,6.75,7.0,6.75,6.75,24200,6.75,7.0,6.75,6.75,24200,0.0,1.0
1996-09-12,6.75,6.875,6.75,6.75,17500,6.75,6.875,6.75,6.75,17500,0.0,1.0
1996-09-13,6.75,6.875,6.75,6.75,48600,6.75,6.875,6.75,6.75,48600,0.0,1.0
1996-09-16,6.75,6.75,6.75,6.75,7500,6.75,6.75,6.75,6.75,7500,0.0,1.0
1996-09-17,6.75,6.875,6.625,6.625,7500,6.75,6.875,6.625,6.625,7500,0.0,1.0
1996-09-18,6.75,6.875,6.75,6.75,4500,6.75,6.875,6.75,6.75,4500,0.0,1.0
1996-09-19,6.875,6.875,6.75,6.75,2400,6.875,6.875,6.75,6.75,2400,0.0,1.0
1996-09-20,6.625,6.875,6.625,6.625,9200,6.625,6.875,6.625,6.625,9200,0.0,1.0
1996-09-23,6.625,6.625,6.625,6.625,3300,6.625,6.625,6.625,6.625,3300,0.0,1.0
1996-09-24,6.625,6.625,6.25,6.5,3300,6.625,6.625,6.25,6.5,3300,0.0,1.0
1996-09-25,6.375,6.5,6.25,6.25,8300,6.375,6.5,6.25,6.25,8300,0.0,1.0
1996-09-26,6.25,6.625,6.25,6.25,12100,6.25,6.625,6.25,6.25,12100,0.0,1.0
1996-09-27,6.5,6.75,6.25,6.5,22200,6.5,6.75,6.25,6.5,22200,0.0,1.0
1996-09-30,6.5,6.5,6.5,6.5,1700,6.5,6.5,6.5,6.5,1700,0.0,1.0
1996-10-01,6.375,6.625,6.375,6.375,1700,6.375,6.625,6.375,6.375,1700,0.0,1.0
1996-10-02,6.375,6.375,6.375,6.375,51600,6.375,6.375,6.375,6.375,51600,0.0,1.0
1996-10-03,6.125,6.5,6.125,6.375,14300,6.125,6.5,6.125,6.375,14300,0.0,1.0
1996-10-04,5.875,6.25,5.5,6.25,51600,5.875,6.25,5.5,6.25,51600,0.0,1.0
1996-10-07,5.875,5.875,5.875,5.875,7800,5.875,5.875,5.875,5.875,7800,0.0,1.0
1996-10-08,5.875,5.875,5.875,5.875,9900,5.875,5.875,5.875,5.875,9900,0.0,1.0
1996-10-09,5.75,5.875,5.625,5.875,7800,5.75,5.875,5.625,5.875,7800,0.0,1.0
1996-10-10,5.75,5.75,5.625,5.75,9900,5.75,5.75,5.625,5.75,9900,0.0,1.0
1996-10-11,5.625,5.75,5.375,5.75,36800,5.625,5.75,5.375,5.75,36800,0.0,1.0
1996-10-14,5.625,5.625,5.625,5.625,39400,5.625,5.625,5.625,5.625,39400,0.0,1.0
1996-10-15,5.625,5.625,5.625,5.625,88700,5.625,5.625,5.625,5.625,88700,0.0,1.0
1996-10-16,8.25,8.625,8.0,8.5,39400,8.25,8.625,8.0,8.5,39400,0.0,1.0
1996-10-17,6.75,8.125,6.625,7.75,88700,6.75,8.125,6.625,7.75,88700,0.0,1.0
1996-10-18,7.0,7.25,6.625,6.875,68600,7.0,7.25,6.625,6.875,68600,0.0,1.0
1996-10-21,7.0,7.0,7.0,7.0,21000,7.0,7.0,7.0,7.0,21000,0.0,1.0
1996-10-22,7.0,7.0,7.0,7.0,23500,7.0,7.0,7.0,7.0,23500,0.0,1.0
1996-10-23,7.5,7.875,7.375,7.875,21000,7.5,7.875,7.375,7.875,21000,0.0,1.0
1996-10-24,7.75,8.0,7.375,7.75,23500,7.75,8.0,7.375,7.75,23500,0.0,1.0
1996-10-25,7.375,8.0,7.375,7.75,8300,7.375,8.0,7.375,7.75,8300,0.0,1.0
1996-10-28,7.375,7.375,7.375,7.375,13400,7.375,7.375,7.375,7.375,13400,0.0,1.0
1996-10-29,7.375,7.375,7.375,7.375,6500,7.375,7.375,7.375,7.375,6500,0.0,1.0
1996-10-30,6.875,7.0,6.75,6.875,13400,6.875,7.0,6.75,6.875,13400,0.0,1.0
1996-10-31,6.875,7.0,6.875,6.875,6500,6.875,7.0,6.875,6.875,6500,0.0,1.0
1996-11-01,7.0,7.25,6.875,7.0,18900,7.0,7.25,6.875,7.0,18900,0.0,1.0
1996-11-04,7.0,7.0,7.0,7.0,41300,7.0,7.0,7.0,7.0,41300,0.0,1.0
1996-11-05,6.0,6.5,5.875,6.5,41300,6.0,6.5,5.875,6.5,41300,0.0,1.0
1996-11-06,6.0,6.375,6.0,6.0,16700,6.0,6.375,6.0,6.0,16700,0.0,1.0
1996-11-07,6.375,6.375,6.0,6.0,12800,6.375,6.375,6.0,6.0,12800,0.0,1.0
1996-11-08,6.0,6.5,6.0,6.25,11600,6.0,6.5,6.0,6.25,11600,0.0,1.0
1996-11-11,6.0,6.0,6.0,6.0,3200,6.0,6.0,6.0,6.0,3200,0.0,1.0
1996-11-12,6.25,6.375,6.25,6.375,3200,6.25,6.375,6.25,6.375,3200,0.0,1.0
1996-11-13,6.25,6.5,6.125,6.125,11600,6.25,6.5,6.125,6.125,11600,0.0,1.0
1996-11-14,6.625,6.875,6.25,6.5,22400,6.625,6.875,6.25,6.5,22400,0.0,1.0
1996-11-15,6.5,6.875,6.5,6.875,8400,6.5,6.875,6.5,6.875,8400,0.0,1.0
1996-11-18,6.5,6.5,6.5,6.5,13900,6.5,6.5,6.5,6.5,13900,0.0,1.0
1996-11-19,6.375,6.5,6.25,6.375,13900,6.375,6.5,6.25,6.375,13900,0.0,1.0
1996-11-20,6.25,6.375,6.125,6.375,10600,6.25,6.375,6.125,6.375,10600,0.0,1.0
1996-11-21,6.125,6.5,5.875,6.25,57500,6.125,6.5,5.875,6.25,57500,0.0,1.0
1996-11-22,6.375,6.375,6.0,6.125,11000,6.375,6.375,6.0,6.125,11000,0.0,1.0
1996-11-25,6.375,6.375,6.375,6.375,25700,6.375,6.375,6.375,6.375,25700,0.0,1.0
1996-11-26,6.0,6.375,6.0,6.0,25700,6.0,6.375,6.0,6.0,25700,0.0,1.0
1996-11-27,6.0,6.25,6.0,6.0,4800,6.0,6.25,6.0,6.0,4800,0.0,1.0
1996-11-29,6.0,6.0,6.0,6.0,25900,6.0,6.0,6.0,6.0,25900,0.0,1.0
1996-12-02,6.0,6.0,6.0,6.0,28100,6.0,6.0,6.0,6.0,28100,0.0,1.0
1996-12-03,6.0,6.0,6.0,6.0,20100,6.0,6.0,6.0,6.0,20100,0.0,1.0
1996-12-04,6.0,6.0,6.0,6.0,15400,6.0,6.0,6.0,6.0,15400,0.0,1.0
1996-12-05,6.0,6.0,6.0,6.0,16000,6.0,6.0,6.0,6.0,16000,0.0,1.0
1996-12-06,6.0,6.0,6.0,6.0,10400,6.0,6.0,6.0,6.0,10400,0.0,1.0
1996-12-09,6.0,6.0,6.0,6.0,26400,6.0,6.0,6.0,6.0,26400,0.0,1.0
1996-12-10,6.0,6.0,6.0,6.0,21100,6.0,6.0,6.0,6.0,21100,0.0,1.0
1996-12-11,6.0,6.0,6.0,6.0,17800,6.0,6.0,6.0,6.0,17800,0.0,1.0
1996-12-12,6.0,6.0,6.0,6.0,20100,6.0,6.0,6.0,6.0,20100,0.0,1.0
1996-12-13,6.0,6.0,6.0,6.0,22500,6.0,6.0,6.0,6.0,22500,0.0,1.0
1996-12-16,6.0,6.0,6.0,6.0,20800,6.0,6.0,6.0,6.0,20800,0.0,1.0
1996-12-17,6.0,6.0,6.0,6.0,37000,6.0,6.0,6.0,6.0,37000,0.0,1.0
1996-12-18,6.0,6.0,6.0,6.0,5700,6.0,6.0,6.0,6.0,5700,0.0,1.0
1996-12-19,6.0,6.0,6.0,6.0,20700,6.0,6.0,6.0,6.0,20700,0.0,1.0
1996-12-20,6.0,6.0,6.0,6.0,14600,6.0,6.0,6.0,6.0,14600,0.0,1.0
1996-12-23,6.0,6.0,6.0,6.0,22600,6.0,6.0,6.0,6.0,22600,0.0,1.0
1996-12-24,6.0,6.0,6.0,6.0,31900,6.0,6.0,6.0,6.0,31900,0.0,1.0
1996-12-26,6.0,6.0,6.0,6.0,43500,6.0,6.0,6.0,6.0,43500,0.0,1.0
1996-12-27,6.0,6.0,6.0,6.0,78800,6.0,6.0,6.0,6.0,78800,0.0,1.0
1996-12-30,6.0,6.0,6.0,6.0,89500,6.0,6.0,6.0,6.0,89500,0.0,1.0
1996-12-31,6.0,6.0,6.0,6.0,94200,6.0,6.0,6.0,6.0,94200,0.0,1.0
1997-01-02,6.125,6.125,5.375,5.625,42400,6.125,6.125,5.375,5.625,42400,0.0,1.0
1997-01-03,7.75,8.125,6.375,6.5,153300,7.75,8.125,6.375,6.5,153300,0.0,1.0
1997-01-06,6.75,8.25,6.125,7.875,115600,6.75,8.25,6.125,7.875,115600,0.0,1.0
1997-01-07,6.875,7.375,6.5,6.75,19700,6.875,7.375,6.5,6.75,19700,0.0,1.0
1997-01-08,7.25,7.75,6.875,7.25,42300,7.25,7.75,6.875,7.25,42300,0.0,1.0
1997-01-09,7.375,7.5,7.125,7.375,42600,7.375,7.5,7.125,7.375,42600,0.0,1.0
1997-01-10,7.563,8.0,7.125,7.438,94900,7.563,8.0,7.125,7.438,94900,0.0,1.0
1997-01-13,8.5,9.25,7.563,8.625,196900,8.5,9.25,7.563,8.625,196900,0.0,1.0
1997-01-14,8.625,9.125,8.5,8.875,97400,8.625,9.125,8.5,8.875,97400,0.0,1.0
1997-01-15,8.75,9.0,8.25,8.75,50500,8.75,9.0,8.25,8.75,50500,0.0,1.0
1997-01-16,8.25,8.875,8.25,8.75,47700,8.25,8.875,8.25,8.75,47700,0.0,1.0
1997-01-17,8.875,8.875,8.25,8.25,53700,8.875,8.875,8.25,8.25,53700,0.0,1.0
1997-01-20,8.75,9.0,8.5,8.875,34200,8.75,9.0,8.5,8.875,34200,0.0,1.0
1997-01-21,8.875,9.125,8.75,8.75,48100,8.875,9.125,8.75,8.75,48100,0.0,1.0
1997-01-22,9.5,9.875,8.75,9.0,103500,9.5,9.875,8.75,9.0,103500,0.0,1.0
1997-01-23,9.75,10.0,9.75,9.75,76900,9.75,10.0,9.75,9.75,76900,0.0,1.0
1997-01-24,10.25,10.5,9.625,9.875,102600,10.25,10.5,9.625,9.875,102600,0.0,1.0
1997-01-27,12.13,12.25,10.25,10.75,463700,12.13,12.25,10.25,10.75,463700,0.0,1.0
1997-01-28,11.5,13.13,11.13,12.88,504600,11.5,13.13,11.13,12.88,504600,0.0,1.0
1997-01-29,10.88,13.25,9.75,12.13,508300,10.88,13.25,9.75,12.13,508300,0.0,1.0
1997-01-30,10.13,11.38,10.0,11.13,202700,10.13,11.38,10.0,11.13,202700,0.0,1.0
1997-01-31,10.88,10.88,10.13,10.38,128600,10.88,10.88,10.13,10.38,128600,0.0,1.0
1997-02-03,10.88,11.25,10.75,11.25,53600,10.88,11.25,10.75,11.25,53600,0.0,1.0
1997-02-04,10.06,10.88,10.0,10.88,61600,10.06,10.88,10.0,10.88,61600,0.0,1.0
1997-02-05,9.375,10.38,9.0,10.13,65700,9.375,10.38,9.0,10.13,65700,0.0,1.0
1997-02-06,8.938,9.25,8.688,9.0,56100,8.938,9.25,8.688,9.0,56100,0.0,1.0
1997-02-07,9.0,9.063,8.813,9.0,51800,9.0,9.063,8.813,9.0,51800,0.0,1.0
1997-02-10,8.75,9.063,8.75,9.063,30200,8.75,9.063,8.75,9.063,30200,0.0,1.0
1997-02-11,8.375,8.938,8.25,8.938,49600,8.375,8.938,8.25,8.938,49600,0.0,1.0
1997-02-12,8.984,9.125,8.5,8.625,33600,8.984,9.125,8.5,8.625,33600,0.0,1.0
1997-02-13,9.313,9.625,9.0,9.5,66600,9.313,9.625,9.0,9.5,66600,0.0,1.0
1997-02-14,9.438,9.563,9.313,9.313,48900,9.438,9.563,9.313,9.313,48900,0.0,1.0
1997-02-18,9.563,9.563,9.188,9.438,19600,9.563,9.563,9.188,9.438,19600,0.0,1.0
1997-02-19,9.938,10.38,9.313,9.563,43500,9.938,10.38,9.313,9.563,43500,0.0,1.0
1997-02-20,10.13,10.5,9.875,10.0,42600,10.13,10.5,9.875,10.0,42600,0.0,1.0
1997-02-21,10.25,10.5,10.25,10.25,43300,10.25,10.5,10.25,10.25,43300,0.0,1.0
1997-02-24,10.25,10.5,10.25,10.25,22700,10.25,10.5,10.25,10.25,22700,0.0,1.0
1997-02-25,10.88,10.88,10.25,10.25,50500,10.88,10.88,10.25,10.25,50500,0.0,1.0
1997-02-26,10.25,10.88,10.25,10.88,59300,10.25,10.88,10.25,10.88,59300,0.0,1.0
1997-02-27,10.38,10.75,10.38,10.38,50100,10.38,10.75,10.38,10.38,50100,0.0,1.0
1997-02-28,10.38,10.63,10.38,10.63,62400,10.38,10.63,10.38,10.63,62400,0.0,1.0
1997-03-03,10.38,10.5,10.13,10.25,39300,10.38,10.5,10.13,10.25,39300,0.0,1.0
1997-03-04,10.13,10.38,10.0,10.13,46800,10.13,10.38,10.0,10.13,46800,0.0,1.0
1997-03-05,9.875,10.13,9.625,10.13,40900,9.875,10.13,9.625,10.13,40900,0.0,1.0
1997-03-06,9.875,10.13,9.875,9.875,7800,9.875,10.13,9.875,9.875,7800,0.0,1.0
1997-03-07,10.0,10.38,9.875,10.0,8200,10.0,10.38,9.875,10.0,8200,0.0,1.0
1997-03-10,10.0,10.25,10.0,10.0,8800,10.0,10.25,10.0,10.0,8800,0.0,1.0
1997-03-11,9.75,10.13,9.75,10.0,23900,9.75,10.13,9.75,10.0,23900,0.0,1.0
1997-03-12,9.5,10.0,9.5,9.75,38900,9.5,10.0,9.5,9.75,38900,0.0,1.0
1997-03-13,9.375,9.5,9.0,9.375,5900,9.375,9.5,9.0,9.375,5900,0.0,1.0
1997-03-14,9.25,9.5,9.0,9.0,10700,9.25,9.5,9.0,9.0,10700,0.0,1.0
1997-03-17,9.0,9.5,8.875,9.25,34000,9.0,9.5,8.875,9.25,34000,0.0,1.0
1997-03-18,8.875,9.25,8.5,9.25,32200,8.875,9.25,8.5,9.25,32200,0.0,1.0
1997-03-19,8.625,8.875,8.25,8.375,24900,8.625,8.875,8.25,8.375,24900,0.0,1.0
1997-03-20,8.75,9.0,8.5,9.0,24400,8.75,9.0,8.5,9.0,24400,0.0,1.0
1997-03-21,8.875,8.875,8.5,8.75,4900,8.875,8.875,8.5,8.75,4900,0.0,1.0
1997-03-24,9.375,9.375,8.625,8.625,54100,9.375,9.375,8.625,8.625,54100,0.0,1.0
1997-03-25,9.375,10.0,9.25,9.625,39300,9.375,10.0,9.25,9.625,39300,0.0,1.0
1997-03-26,9.0,9.375,9.0,9.0,17100,9.0,9.375,9.0,9.0,17100,0.0,1.0
1997-03-27,9.0,9.25,8.75,9.0,23300,9.0,9.25,8.75,9.0,23300,0.0,1.0
1997-03-31,9.25,9.25,8.875,8.875,13600,9.25,9.25,8.875,8.875,13600,0.0,1.0
1997-04-01,9.0,9.25,8.75,9.125,9900,9.0,9.25,8.75,9.125,9900,0.0,1.0
1997-04-02,9.125,9.5,8.875,9.125,5800,9.125,9.5,8.875,9.125,5800,0.0,1.0
1997-04-03,9.875,10.0,9.125,9.875,37500,9.875,10.0,9.125,9.875,37500,0.0,1.0
1997-04-04,9.688,9.875,9.625,9.625,20600,9.688,9.875,9.625,9.625,20600,0.0,1.0
1997-04-07,9.75,10.25,9.734,9.75,42400,9.75,10.25,9.734,9.75,42400,0.0,1.0
1997-04-08,9.5,10.13,9.5,9.75,56000,9.5,10.13,9.5,9.75,56000,0.0,1.0
1997-04-09,9.75,9.875,9.5,9.75,12500,9.75,9.875,9.5,9.75,12500,0.0,1.0
1997-04-10,9.5,9.75,9.5,9.75,23300,9.5,9.75,9.5,9.75,23300,0.0,1.0
1997-04-11,9.25,9.625,9.25,9.5,26700,9.25,9.625,9.25,9.5,26700,0.0,1.0
1997-04-14,8.875,9.375,8.875,9.125,12400,8.875,9.375,8.875,9.125,12400,0.0,1.0
1997-04-15,9.0,9.0,8.75,9.0,1900,9.0,9.0,8.75,9.0,1900,0.0,1.0
1997-04-16,8.75,9.0,8.75,9.0,20700,8.75,9.0,8.75,9.0,20700,0.0,1.0
1997-04-17,9.0,9.0,8.75,8.75,15500,9.0,9.0,8.75,8.75,15500,0.0,1.0
1997-04-18,9.0,9.0,8.75,9.0,12700,9.0,9.0,8.75,9.0,12700,0.0,1.0
1997-04-21,8.75,9.0,8.75,8.875,9000,8.75,9.0,8.75,8.875,9000,0.0,1.0
1997-04-22,8.625,9.0,8.5,8.75,30500,8.625,9.0,8.5,8.75,30500,0.0,1.0
1997-04-23,8.625,8.75,8.25,8.5,24600,8.625,8.75,8.25,8.5,24600,0.0,1.0
1997-04-24,8.875,8.875,8.5,8.75,19900,8.875,8.875,8.5,8.75,19900,0.0,1.0
1997-04-25,9.5,9.75,8.5,8.875,46900,9.5,9.75,8.5,8.875,46900,0.0,1.0
1997-04-28,10.13,10.63,9.75,9.875,89900,10.13,10.63,9.75,9.875,89900,0.0,1.0
1997-04-29,10.94,11.38,10.0,10.25,497200,10.94,11.38,10.0,10.25,497200,0.0,1.0
1997-04-30,11.63,11.75,11.0,11.38,434800,11.63,11.75,11.0,11.38,434800,0.0,1.0
1997-05-01,10.98,11.75,10.75,11.56,259900,10.98,11.75,10.75,11.56,259900,0.0,1.0
1997-05-02,11.0,11.0,10.38,11.0,113700,11.0,11.0,10.38,11.0,113700,0.0,1.0
1997-05-05,11.13,11.13,10.75,10.75,39400,11.13,11.13,10.75,10.75,39400,0.0,1.0
1997-05-06,11.0,11.13,10.88,11.13,43200,11.0,11.13,10.88,11.13,43200,0.0,1.0
1997-05-07,10.88,11.13,10.63,11.0,25500,10.88,11.13,10.63,11.0,25500,0.0,1.0
1997-05-08,10.73,10.88,10.13,10.75,46800,10.73,10.88,10.13,10.75,46800,0.0,1.0
1997-05-09,10.38,10.75,10.38,10.5,29800,10.38,10.75,10.38,10.5,29800,0.0,1.0
1997-05-12,10.5,10.88,10.38,10.75,30900,10.5,10.88,10.38,10.75,30900,0.0,1.0
1997-05-13,10.63,10.75,10.38,10.75,15900,10.63,10.75,10.38,10.75,15900,0.0,1.0
1997-05-14,10.63,11.0,10.38,10.63,56400,10.63,11.0,10.38,10.63,56400,0.0,1.0
1997-05-15,10.63,10.75,10.5,10.63,23900,10.63,10.75,10.5,10.63,23900,0.0,1.0
1997-05-16,10.44,10.63,10.38,10.5,19500,10.44,10.63,10.38,10.5,19500,0.0,1.0
1997-05-19,10.38,10.63,10.38,10.38,15800,10.38,10.63,10.38,10.38,15800,0.0,1.0
1997-05-20,10.5,10.63,10.25,10.25,12400,10.5,10.63,10.25,10.25,12400,0.0,1.0
1997-05-21,9.875,10.63,9.875,10.38,33100,9.875,10.63,9.875,10.38,33100,0.0,1.0
1997-05-22,9.563,10.25,9.266,10.25,32800,9.563,10.25,9.266,10.25,32800,0.0,1.0
1997-05-23,9.75,9.75,9.375,9.75,21200,9.75,9.75,9.375,9.75,21200,0.0,1.0
1997-05-27,9.625,9.75,9.375,9.5,33200,9.625,9.75,9.375,9.5,33200,0.0,1.0
1997-05-28,9.75,9.75,9.5,9.5,15400,9.75,9.75,9.5,9.5,15400,0.0,1.0
1997-05-29,9.688,10.0,9.563,9.75,5300,9.688,10.0,9.563,9.75,5300,0.0,1.0
1997-05-30,9.875,9.875,9.563,9.563,12900,9.875,9.875,9.563,9.563,12900,0.0,1.0
1997-06-02,9.875,10.19,9.688,9.875,16700,9.875,10.19,9.688,9.875,16700,0.0,1.0
1997-06-03,10.5,10.75,10.13,10.25,44300,10.5,10.75,10.13,10.25,44300,0.0,1.0
1997-06-04,11.13,11.63,10.75,10.88,93400,11.13,11.63,10.75,10.88,93400,0.0,1.0
1997-06-05,11.13,11.38,11.0,11.13,78300,11.13,11.38,11.0,11.13,78300,0.0,1.0
1997-06-06,11.63,11.75,11.25,11.25,40700,11.63,11.75,11.25,11.25,40700,0.0,1.0
1997-06-09,11.63,11.75,11.25,11.5,36300,11.63,11.75,11.25,11.5,36300,0.0,1.0
1997-06-10,11.63,11.88,11.5,11.63,82000,11.63,11.88,11.5,11.63,82000,0.0,1.0
1997-06-11,11.75,11.75,11.5,11.75,35400,11.75,11.75,11.5,11.75,35400,0.0,1.0
1997-06-12,11.72,11.88,11.69,11.69,59100,11.72,11.88,11.69,11.69,59100,0.0,1.0
1997-06-13,11.38,11.88,11.38,11.75,31400,11.38,11.88,11.38,11.75,31400,0.0,1.0
1997-06-16,11.38,11.75,11.13,11.38,66400,11.38,11.75,11.13,11.38,66400,0.0,1.0
1997-06-17,11.13,11.38,10.75,11.38,29800,11.13,11.38,10.75,11.38,29800,0.0,1.0
1997-06-18,10.88,11.0,10.63,11.0,28200,10.88,11.0,10.63,11.0,28200,0.0,1.0
1997-06-19,10.69,10.88,10.63,10.63,9000,10.69,10.88,10.63,10.63,9000,0.0,1.0
1997-06-20,10.5,10.81,10.38,10.69,40400,10.5,10.81,10.38,10.69,40400,0.0,1.0
1997-06-23,10.34,10.5,10.31,10.31,16500,10.34,10.5,10.31,10.31,16500,0.0,1.0
1997-06-24,9.5,10.5,9.375,10.5,106200,9.5,10.5,9.375,10.5,106200,0.0,1.0
1997-06-25,8.875,9.625,8.25,9.0,151100,8.875,9.625,8.25,9.0,151100,0.0,1.0
1997-06-26,6.5,6.844,5.75,6.125,512800,6.5,6.844,5.75,6.125,512800,0.0,1.0
1997-06-27,7.234,7.438,5.688,6.0,199100,7.234,7.438,5.688,6.0,199100,0.0,1.0
1997-06-30,6.875,7.375,6.875,7.188,155800,6.875,7.375,6.875,7.188,155800,0.0,1.0
1997-07-01,6.813,7.063,6.625,7.063,38400,6.813,7.063,6.625,7.063,38400,0.0,1.0
1997-07-02,7.125,7.125,6.875,6.938,20900,7.125,7.125,6.875,6.938,20900,0.0,1.0
1997-07-03,7.5,7.5,7.125,7.125,25900,7.5,7.5,7.125,7.125,25900,0.0,1.0
1997-07-07,7.875,8.0,7.5,7.625,44400,7.875,8.0,7.5,7.625,44400,0.0,1.0
1997-07-08,7.375,7.875,7.125,7.625,55100,7.375,7.875,7.125,7.625,55100,0.0,1.0
1997-07-09,7.25,7.625,7.125,7.125,16700,7.25,7.625,7.125,7.125,16700,0.0,1.0
1997-07-10,6.938,7.625,6.875,7.125,35700,6.938,7.625,6.875,7.125,35700,0.0,1.0
1997-07-11,7.125,7.375,7.0,7.125,21600,7.125,7.375,7.0,7.125,21600,0.0,1.0
1997-07-14,7.313,7.625,7.063,7.063,35400,7.313,7.625,7.063,7.063,35400,0.0,1.0
1997-07-15,7.5,7.5,7.063,7.063,21600,7.5,7.5,7.063,7.063,21600,0.0,1.0
1997-07-16,7.5,7.5,7.5,7.5,36400,7.5,7.5,7.5,7.5,36400,0.0,1.0
1997-07-17,7.25,7.5,7.125,7.5,7200,7.25,7.5,7.125,7.5,7200,0.0,1.0
1997-07-18,7.0,7.5,7.0,7.0,72400,7.0,7.5,7.0,7.0,72400,0.0,1.0
1997-07-21,7.0,7.125,6.891,7.0,10700,7.0,7.125,6.891,7.0,10700,0.0,1.0
1997-07-22,7.0,7.125,6.875,6.875,20200,7.0,7.125,6.875,6.875,20200,0.0,1.0
1997-07-23,6.938,6.938,6.938,6.938,300,6.938,6.938,6.938,6.938,300,0.0,1.0
1997-07-24,7.375,7.5,6.516,6.516,41100,7.375,7.5,6.516,6.516,41100,0.0,1.0
1997-07-25,6.891,7.5,6.891,7.125,15800,6.891,7.5,6.891,7.125,15800,0.0,1.0
1997-07-28,6.891,6.891,6.891,6.891,12800,6.891,6.891,6.891,6.891,12800,0.0,1.0
1997-07-29,6.625,7.125,6.625,7.125,12800,6.625,7.125,6.625,7.125,12800,0.0,1.0
1997-07-30,6.625,7.125,6.625,7.125,10100,6.625,7.125,6.625,7.125,10100,0.0,1.0
1997-07-31,6.625,6.875,6.563,6.625,7800,6.625,6.875,6.563,6.625,7800,0.0,1.0
1997-08-01,6.766,6.875,6.688,6.75,11600,6.766,6.875,6.688,6.75,11600,0.0,1.0
1997-08-04,6.766,7.0,6.75,7.0,16600,6.766,7.0,6.75,7.0,16600,0.0,1.0
1997-08-05,6.75,7.0,6.75,6.75,32700,6.75,7.0,6.75,6.75,32700,0.0,1.0
1997-08-06,7.0,7.25,6.625,6.75,35800,7.0,7.25,6.625,6.75,35800,0.0,1.0
1997-08-07,6.625,6.641,6.625,6.625,9100,6.625,6.641,6.625,6.625,9100,0.0,1.0
1997-08-08,7.0,7.0,6.5,7.0,15500,7.0,7.0,6.5,7.0,15500,0.0,1.0
1997-08-11,6.25,7.0,6.0,6.5,37900,6.25,7.0,6.0,6.5,37900,0.0,1.0
1997-08-12,5.875,6.313,5.875,6.25,29400,5.875,6.313,5.875,6.25,29400,0.0,1.0
1997-08-13,6.0,6.125,6.0,6.0,6100,6.0,6.125,6.0,6.0,6100,0.0,1.0
1997-08-14,6.25,6.25,6.0,6.25,15500,6.25,6.25,6.0,6.25,15500,0.0,1.0
1997-08-15,5.5,6.125,5.25,5.75,95400,5.5,6.125,5.25,5.75,95400,0.0,1.0
1997-08-18,6.0,6.063,5.438,5.625,18700,6.0,6.063,5.438,5.625,18700,0.0,1.0
1997-08-19,6.0,6.063,5.75,6.0,16600,6.0,6.063,5.75,6.0,16600,0.0,1.0
1997-08-20,6.125,6.25,5.938,6.063,29900,6.125,6.25,5.938,6.063,29900,0.0,1.0
1997-08-21,6.25,6.25,5.875,5.875,10500,6.25,6.25,5.875,5.875,10500,0.0,1.0
1997-08-22,6.0,6.188,5.75,6.0,30600,6.0,6.188,5.75,6.0,30600,0.0,1.0
1997-08-25,5.875,6.0,5.75,5.75,14000,5.875,6.0,5.75,5.75,14000,0.0,1.0
1997-08-26,5.813,6.0,5.563,5.875,24100,5.813,6.0,5.563,5.875,24100,0.0,1.0
1997-08-27,5.5,5.75,5.375,5.563,18400,5.5,5.75,5.375,5.563,18400,0.0,1.0
1997-08-28,5.563,5.563,5.313,5.313,18400,5.563,5.563,5.313,5.313,18400,0.0,1.0
1997-08-29,5.563,5.875,5.563,5.563,6200,5.563,5.875,5.563,5.563,6200,0.0,1.0
1997-09-02,5.438,5.813,5.375,5.438,17600,5.438,5.813,5.375,5.438,17600,0.0,1.0
1997-09-03,5.5,5.688,5.438,5.438,17100,5.5,5.688,5.438,5.438,17100,0.0,1.0
1997-09-04,5.625,5.625,5.438,5.438,9500,5.625,5.625,5.438,5.438,9500,0.0,1.0
1997-09-05,6.0,6.0,5.438,5.625,10500,6.0,6.0,5.438,5.625,10500,0.0,1.0
1997-09-08,5.875,6.0,5.75,6.0,16800,5.875,6.0,5.75,6.0,16800,0.0,1.0
1997-09-09,6.125,6.25,5.875,6.125,8800,6.125,6.25,5.875,6.125,8800,0.0,1.0
1997-09-10,6.0,6.125,5.75,6.125,30100,6.0,6.125,5.75,6.125,30100,0.0,1.0
1997-09-11,5.875,6.0,5.75,6.0,29000,5.875,6.0,5.75,6.0,29000,0.0,1.0
1997-09-12,6.375,6.375,5.875,5.875,22600,6.375,6.375,5.875,5.875,22600,0.0,1.0
1997-09-15,6.0,6.313,5.938,6.0,8300,6.0,6.313,5.938,6.0,8300,0.0,1.0
1997-09-16,6.25,6.375,5.875,6.313,58800,6.25,6.375,5.875,6.313,58800,0.0,1.0
1997-09-17,5.75,6.125,5.75,6.125,51700,5.75,6.125,5.75,6.125,51700,0.0,1.0
1997-09-18,6.0,6.0,5.625,5.813,8400,6.0,6.0,5.625,5.813,8400,0.0,1.0
1997-09-19,5.875,6.0,5.75,5.75,11900,5.875,6.0,5.75,5.75,11900,0.0,1.0
1997-09-22,6.125,6.5,5.875,5.875,38700,6.125,6.5,5.875,5.875,38700,0.0,1.0
1997-09-23,5.563,6.375,5.5,6.125,79100,5.563,6.375,5.5,6.125,79100,0.0,1.0
1997-09-24,5.625,5.875,5.563,5.875,9500,5.625,5.875,5.563,5.875,9500,0.0,1.0
1997-09-25,5.5,5.75,5.5,5.625,23500,5.5,5.75,5.5,5.625,23500,0.0,1.0
1997-09-26,6.0,6.0,5.5,5.625,21200,6.0,6.0,5.5,5.625,21200,0.0,1.0
1997-09-29,5.688,6.125,5.688,5.688,22600,5.688,6.125,5.688,5.688,22600,0.0,1.0
1997-09-30,5.75,6.0,5.5,5.625,9000,5.75,6.0,5.5,5.625,9000,0.0,1.0
1997-10-01,5.5,5.625,5.5,5.5,13000,5.5,5.625,5.5,5.5,13000,0.0,1.0
1997-10-02,5.5,5.625,5.5,5.5,27800,5.5,5.625,5.5,5.5,27800,0.0,1.0
1997-10-03,5.5,5.625,5.5,5.5,2800,5.5,5.625,5.5,5.5,2800,0.0,1.0
1997-10-06,5.188,5.688,5.125,5.5,45200,5.188,5.688,5.125,5.5,45200,0.0,1.0
1997-10-07,5.438,5.75,5.125,5.188,22300,5.438,5.75,5.125,5.188,22300,0.0,1.0
1997-10-08,5.25,5.5,5.125,5.25,10500,5.25,5.5,5.125,5.25,10500,0.0,1.0
1997-10-09,4.25,5.25,4.25,5.125,51300,4.25,5.25,4.25,5.125,51300,0.0,1.0
1997-10-10,5.0,5.0,4.0,4.375,104000,5.0,5.0,4.0,4.375,104000,0.0,1.0
1997-10-13,5.375,5.375,5.0,5.25,66600,5.375,5.375,5.0,5.25,66600,0.0,1.0
1997-10-14,5.25,5.375,5.125,5.375,13700,5.25,5.375,5.125,5.375,13700,0.0,1.0
1997-10-15,5.125,5.375,5.125,5.25,15800,5.125,5.375,5.125,5.25,15800,0.0,1.0
1997-10-16,5.125,5.375,5.0,5.25,15800,5.125,5.375,5.0,5.25,15800,0.0,1.0
1997-10-17,5.125,5.25,5.0,5.125,23900,5.125,5.25,5.0,5.125,23900,0.0,1.0
1997-10-20,4.906,5.125,4.75,5.0,58700,4.906,5.125,4.75,5.0,58700,0.0,1.0
1997-10-21,4.875,5.0,4.75,4.75,17000,4.875,5.0,4.75,4.75,17000,0.0,1.0
1997-10-22,4.688,4.938,4.5,4.875,42900,4.688,4.938,4.5,4.875,42900,0.0,1.0
1997-10-23,4.625,4.875,4.5,4.75,30600,4.625,4.875,4.5,4.75,30600,0.0,1.0
1997-10-24,4.594,4.875,4.5,4.625,59200,4.594,4.875,4.5,4.625,59200,0.0,1.0
1997-10-27,3.875,4.625,3.875,4.5,55900,3.875,4.625,3.875,4.5,55900,0.0,1.0
1997-10-28,3.75,4.125,3.563,3.625,65700,3.75,4.125,3.563,3.625,65700,0.0,1.0
1997-10-29,4.125,4.125,3.75,3.813,38600,4.125,4.125,3.75,3.813,38600,0.0,1.0
1997-10-30,4.063,4.25,4.0,4.0,13000,4.063,4.25,4.0,4.0,13000,0.0,1.0
1997-10-31,4.0,4.313,4.0,4.188,12100,4.0,4.313,4.0,4.188,12100,0.0,1.0
1997-11-03,4.063,4.25,4.0,4.0,30500,4.063,4.25,4.0,4.0,30500,0.0,1.0
1997-11-04,4.0,4.25,3.875,3.875,16200,4.0,4.25,3.875,3.875,16200,0.0,1.0
1997-11-05,4.25,4.25,4.0,4.0,3600,4.25,4.25,4.0,4.0,3600,0.0,1.0
1997-11-06,4.0,4.25,4.0,4.25,1900,4.0,4.25,4.0,4.25,1900,0.0,1.0
1997-11-07,4.0,4.313,4.0,4.0,3400,4.0,4.313,4.0,4.0,3400,0.0,1.0
1997-11-10,3.875,4.125,3.875,4.0,30700,3.875,4.125,3.875,4.0,30700,0.0,1.0
1997-11-11,4.063,4.063,3.625,3.875,7500,4.063,4.063,3.625,3.875,7500,0.0,1.0
1997-11-12,3.875,4.0,3.625,3.75,28000,3.875,4.0,3.625,3.75,28000,0.0,1.0
1997-11-13,3.438,3.875,3.313,3.875,49000,3.438,3.875,3.313,3.875,49000,0.0,1.0
1997-11-14,3.438,3.625,3.313,3.375,36600,3.438,3.625,3.313,3.375,36600,0.0,1.0
1997-11-17,3.094,3.625,2.875,3.375,64200,3.094,3.625,2.875,3.375,64200,0.0,1.0
1997-11-18,3.063,3.375,3.0,3.313,51600,3.063,3.375,3.0,3.313,51600,0.0,1.0
1997-11-19,3.125,3.375,3.0,3.0,49900,3.125,3.375,3.0,3.0,49900,0.0,1.0
1997-11-20,3.313,3.438,3.0,3.125,37600,3.313,3.438,3.0,3.125,37600,0.0,1.0
1997-11-21,4.063,4.063,3.438,3.5,58300,4.063,4.063,3.438,3.5,58300,0.0,1.0
1997-11-24,3.938,4.25,3.875,4.0,10500,3.938,4.25,3.875,4.0,10500,0.0,1.0
1997-11-25,4.375,4.5,3.938,4.25,42300,4.375,4.5,3.938,4.25,42300,0.0,1.0
1997-11-26,4.813,4.813,4.5,4.656,27400,4.813,4.813,4.5,4.656,27400,0.0,1.0
1997-11-28,4.813,4.813,4.813,4.813,1300,4.813,4.813,4.813,4.813,1300,0.0,1.0
1997-12-01,4.75,4.813,4.5,4.813,16100,4.75,4.813,4.5,4.813,16100,0.0,1.0
1997-12-02,4.438,4.875,4.375,4.375,19900,4.438,4.875,4.375,4.375,19900,0.0,1.0
1997-12-03,4.375,4.813,4.25,4.438,21600,4.375,4.813,4.25,4.438,21600,0.0,1.0
1997-12-04,3.875,4.5,3.875,4.5,24900,3.875,4.5,3.875,4.5,24900,0.0,1.0
1997-12-05,3.625,4.0,3.625,3.875,23200,3.625,4.0,3.625,3.875,23200,0.0,1.0
1997-12-08,3.625,3.75,3.313,3.625,11400,3.625,3.75,3.313,3.625,11400,0.0,1.0
1997-12-09,3.375,3.563,3.313,3.313,79100,3.375,3.563,3.313,3.313,79100,0.0,1.0
1997-12-10,3.625,3.813,3.375,3.375,45000,3.625,3.813,3.375,3.375,45000,0.0,1.0
1997-12-11,3.5,3.75,3.375,3.75,31200,3.5,3.75,3.375,3.75,31200,0.0,1.0
1997-12-12,3.625,3.625,3.375,3.5,21600,3.625,3.625,3.375,3.5,21600,0.0,1.0
1997-12-15,3.5,3.688,3.375,3.625,18200,3.5,3.688,3.375,3.625,18200,0.0,1.0
1997-12-16,3.625,3.813,3.5,3.5,21000,3.625,3.813,3.5,3.5,21000,0.0,1.0
1997-12-17,3.438,3.75,3.25,3.625,56500,3.438,3.75,3.25,3.625,56500,0.0,1.0
1997-12-18,3.656,3.75,3.25,3.5,43600,3.656,3.75,3.25,3.5,43600,0.0,1.0
1997-12-19,3.625,3.75,3.438,3.531,41800,3.625,3.75,3.438,3.531,41800,0.0,1.0
1997-12-22,3.813,3.813,3.625,3.625,44100,3.813,3.813,3.625,3.625,44100,0.0,1.0
1997-12-23,3.875,4.063,3.625,3.625,60700,3.875,4.063,3.625,3.625,60700,0.0,1.0
1997-12-24,4.0,4.125,3.875,3.875,15200,4.0,4.125,3.875,3.875,15200,0.0,1.0
1997-12-26,4.0,4.0,4.0,4.0,3900,4.0,4.0,4.0,4.0,3900,0.0,1.0
1997-12-29,3.625,4.125,3.625,4.125,43400,3.625,4.125,3.625,4.125,43400,0.0,1.0
1997-12-30,3.5,3.625,3.5,3.625,29600,3.5,3.625,3.5,3.625,29600,0.0,1.0
1997-12-31,3.625,3.75,3.375,3.5,64200,3.625,3.75,3.375,3.5,64200,0.0,1.0
1998-01-02,3.313,3.625,3.313,3.563,10700,3.313,3.625,3.313,3.563,10700,0.0,1.0
1998-01-05,3.688,3.688,3.5,3.563,12000,3.688,3.688,3.5,3.563,12000,0.0,1.0
1998-01-06,3.5,3.688,3.5,3.688,3400,3.5,3.688,3.5,3.688,3400,0.0,1.0
1998-01-07,3.375,3.688,3.375,3.688,9000,3.375,3.688,3.375,3.688,9000,0.0,1.0
1998-01-08,3.375,3.5,3.0,3.375,29300,3.375,3.5,3.0,3.375,29300,0.0,1.0
1998-01-09,3.0,3.25,3.0,3.0,12600,3.0,3.25,3.0,3.0,12600,0.0,1.0
1998-01-12,3.0,3.438,3.0,3.313,25800,3.0,3.438,3.0,3.313,25800,0.0,1.0
1998-01-13,3.5,3.5,3.0,3.0,29800,3.5,3.5,3.0,3.0,29800,0.0,1.0
1998-01-14,3.625,3.625,3.313,3.5,21000,3.625,3.625,3.313,3.5,21000,0.0,1.0
1998-01-15,3.5,3.625,3.375,3.625,8000,3.5,3.625,3.375,3.625,8000,0.0,1.0
1998-01-16,4.0,4.0,3.5,3.625,40800,4.0,4.0,3.5,3.625,40800,0.0,1.0
1998-01-20,4.375,4.375,3.875,4.0,26400,4.375,4.375,3.875,4.0,26400,0.0,1.0
1998-01-21,4.75,4.75,4.375,4.375,20700,4.75,4.75,4.375,4.375,20700,0.0,1.0
1998-01-22,4.125,4.75,3.875,4.75,45400,4.125,4.75,3.875,4.75,45400,0.0,1.0
1998-01-23,4.313,4.375,4.125,4.125,10200,4.313,4.375,4.125,4.125,10200,0.0,1.0
1998-01-26,4.125,4.125,4.125,4.125,1600,4.125,4.125,4.125,4.125,1600,0.0,1.0
1998-01-27,4.188,4.313,4.125,4.125,25300,4.188,4.313,4.125,4.125,25300,0.0,1.0
1998-01-28,4.375,4.688,4.188,4.188,18100,4.375,4.688,4.188,4.188,18100,0.0,1.0
1998-01-29,4.125,4.375,4.125,4.375,4000,4.125,4.375,4.125,4.375,4000,0.0,1.0
1998-01-30,4.0,4.25,4.0,4.125,8000,4.0,4.25,4.0,4.125,8000,0.0,1.0
1998-02-02,4.0,4.063,4.0,4.0,8400,4.0,4.063,4.0,4.0,8400,0.0,1.0
1998-02-03,3.875,4.25,3.875,4.0,28400,3.875,4.25,3.875,4.0,28400,0.0,1.0
1998-02-04,3.75,3.875,3.563,3.563,7900,3.75,3.875,3.563,3.563,7900,0.0,1.0
1998-02-05,3.563,3.875,3.563,3.563,12300,3.563,3.875,3.563,3.563,12300,0.0,1.0
1998-02-06,3.563,3.875,3.563,3.625,5900,3.563,3.875,3.563,3.625,5900,0.0,1.0
1998-02-09,3.563,3.75,3.563,3.625,13300,3.563,3.75,3.563,3.625,13300,0.0,1.0
1998-02-10,3.563,3.75,3.563,3.563,7400,3.563,3.75,3.563,3.563,7400,0.0,1.0
1998-02-11,3.563,3.688,3.5,3.563,13200,3.563,3.688,3.5,3.563,13200,0.0,1.0
1998-02-12,3.313,3.625,3.313,3.5,14800,3.313,3.625,3.313,3.5,14800,0.0,1.0
1998-02-13,3.5,3.5,3.375,3.5,2900,3.5,3.5,3.375,3.5,2900,0.0,1.0
1998-02-17,3.625,3.75,3.438,3.5,34400,3.625,3.75,3.438,3.5,34400,0.0,1.0
1998-02-18,3.625,3.688,3.5,3.688,28300,3.625,3.688,3.5,3.688,28300,0.0,1.0
1998-02-19,3.594,3.594,3.5,3.5,8000,3.594,3.594,3.5,3.5,8000,0.0,1.0
1998-02-20,3.5,3.75,3.5,3.75,6400,3.5,3.75,3.5,3.75,6400,0.0,1.0
1998-02-23,3.5,3.75,3.5,3.5,2800,3.5,3.75,3.5,3.5,2800,0.0,1.0
1998-02-24,3.5,3.75,3.5,3.5,6700,3.5,3.75,3.5,3.5,6700,0.0,1.0
1998-02-25,3.75,4.0,3.5,3.5,31400,3.75,4.0,3.5,3.5,31400,0.0,1.0
1998-02-26,3.875,4.0,3.75,3.75,12400,3.875,4.0,3.75,3.75,12400,0.0,1.0
1998-02-27,3.938,4.063,3.938,4.063,11200,3.938,4.063,3.938,4.063,11200,0.0,1.0
1998-03-02,4.0,4.0,3.938,4.0,38200,4.0,4.0,3.938,4.0,38200,0.0,1.0
1998-03-03,4.188,4.313,4.0,4.0,34200,4.188,4.313,4.0,4.0,34200,0.0,1.0
1998-03-04,4.625,4.625,4.188,4.188,30300,4.625,4.625,4.188,4.188,30300,0.0,1.0
1998-03-05,4.625,4.75,4.375,4.5,16900,4.625,4.75,4.375,4.5,16900,0.0,1.0
1998-03-06,4.625,4.688,4.563,4.688,17100,4.625,4.688,4.563,4.688,17100,0.0,1.0
1998-03-09,3.938,4.313,3.875,4.25,78000,3.938,4.313,3.875,4.25,78000,0.0,1.0
1998-03-10,4.438,4.75,3.75,3.75,54400,4.438,4.75,3.75,3.75,54400,0.0,1.0
1998-03-11,4.063,4.563,4.063,4.438,22400,4.063,4.563,4.063,4.438,22400,0.0,1.0
1998-03-12,4.25,4.313,4.0,4.313,5100,4.25,4.313,4.0,4.313,5100,0.0,1.0
1998-03-13,4.25,4.25,3.938,4.0,12100,4.25,4.25,3.938,4.0,12100,0.0,1.0
1998-03-16,4.094,4.25,3.938,3.938,3800,4.094,4.25,3.938,3.938,3800,0.0,1.0
1998-03-17,4.281,4.375,4.094,4.094,34400,4.281,4.375,4.094,4.094,34400,0.0,1.0
1998-03-18,4.219,4.281,4.063,4.188,15700,4.219,4.281,4.063,4.188,15700,0.0,1.0
1998-03-19,4.0,4.25,3.875,4.25,10200,4.0,4.25,3.875,4.25,10200,0.0,1.0
1998-03-20,3.75,3.875,3.625,3.875,15000,3.75,3.875,3.625,3.875,15000,0.0,1.0
1998-03-23,3.938,3.938,3.75,3.75,12400,3.938,3.938,3.75,3.75,12400,0.0,1.0
1998-03-24,3.938,3.938,3.625,3.75,39600,3.938,3.938,3.625,3.75,39600,0.0,1.0
1998-03-25,3.75,3.938,3.688,3.938,5200,3.75,3.938,3.688,3.938,5200,0.0,1.0
1998-03-26,3.75,3.938,3.75,3.75,3200,3.75,3.938,3.75,3.75,3200,0.0,1.0
1998-03-27,3.75,3.938,3.688,3.688,13100,3.75,3.938,3.688,3.688,13100,0.0,1.0
1998-03-30,3.75,3.938,3.75,3.938,8000,3.75,3.938,3.75,3.938,8000,0.0,1.0
1998-03-31,3.75,4.0,3.688,3.688,17100,3.75,4.0,3.688,3.688,17100,0.0,1.0
1998-04-01,4.063,4.063,3.625,3.938,32900,4.063,4.063,3.625,3.938,32900,0.0,1.0
1998-04-02,4.125,4.438,3.875,3.875,44300,4.125,4.438,3.875,3.875,44300,0.0,1.0
1998-04-03,4.25,4.25,4.0,4.0,4400,4.25,4.25,4.0,4.0,4400,0.0,1.0
1998-04-06,4.0,4.25,4.0,4.25,24300,4.0,4.25,4.0,4.25,24300,0.0,1.0
1998-04-07,3.75,4.125,3.75,4.0,6500,3.75,4.125,3.75,4.0,6500,0.0,1.0
1998-04-08,4.125,4.125,3.75,3.75,16300,4.125,4.125,3.75,3.75,16300,0.0,1.0
1998-04-09,4.125,4.188,4.063,4.063,37500,4.125,4.188,4.063,4.063,37500,0.0,1.0
1998-04-13,4.063,4.125,4.063,4.125,4600,4.063,4.125,4.063,4.125,4600,0.0,1.0
1998-04-14,3.813,4.125,3.813,4.063,20000,3.813,4.125,3.813,4.063,20000,0.0,1.0
1998-04-15,3.875,4.0,3.875,3.875,11200,3.875,4.0,3.875,3.875,11200,0.0,1.0
1998-04-16,3.938,3.938,3.875,3.875,5700,3.938,3.938,3.875,3.875,5700,0.0,1.0
1998-04-17,3.688,3.75,3.5,3.75,24000,3.688,3.75,3.5,3.75,24000,0.0,1.0
1998-04-20,4.0,4.125,3.813,3.813,20900,4.0,4.125,3.813,3.813,20900,0.0,1.0
1998-04-21,4.0,4.25,3.875,4.0,48900,4.0,4.25,3.875,4.0,48900,0.0,1.0
1998-04-22,4.25,4.313,4.125,4.25,108300,4.25,4.313,4.125,4.25,108300,0.0,1.0
1998-04-23,4.0,4.25,4.0,4.0,10100,4.0,4.25,4.0,4.0,10100,0.0,1.0
1998-04-24,4.125,4.25,4.0,4.0,6900,4.125,4.25,4.0,4.0,6900,0.0,1.0
1998-04-27,4.0,4.188,4.0,4.188,18600,4.0,4.188,4.0,4.188,18600,0.0,1.0
1998-04-28,3.938,4.188,3.938,4.0,9200,3.938,4.188,3.938,4.0,9200,0.0,1.0
1998-04-29,3.938,4.0,3.875,3.938,5000,3.938,4.0,3.875,3.938,5000,0.0,1.0
1998-04-30,4.125,4.188,3.938,4.125,21700,4.125,4.188,3.938,4.125,21700,0.0,1.0
1998-05-01,4.625,4.75,4.125,4.125,64400,4.625,4.75,4.125,4.125,64400,0.0,1.0
1998-05-04,4.813,5.125,4.625,4.75,105200,4.813,5.125,4.625,4.75,105200,0.0,1.0
1998-05-05,5.0,5.031,4.875,4.875,74600,5.0,5.031,4.875,4.875,74600,0.0,1.0
1998-05-06,5.25,5.25,4.875,5.0,32400,5.25,5.25,4.875,5.0,32400,0.0,1.0
1998-05-07,5.125,5.75,4.875,5.344,88800,5.125,5.75,4.875,5.344,88800,0.0,1.0
1998-05-08,5.25,5.375,5.125,5.25,37800,5.25,5.375,5.125,5.25,37800,0.0,1.0
1998-05-11,5.125,5.5,5.125,5.25,34300,5.125,5.5,5.125,5.25,34300,0.0,1.0
1998-05-12,5.219,5.25,5.0,5.125,44400,5.219,5.25,5.0,5.125,44400,0.0,1.0
1998-05-13,5.125,5.219,5.094,5.219,9700,5.125,5.219,5.094,5.219,9700,0.0,1.0
1998-05-14,5.25,5.25,5.063,5.219,6800,5.25,5.25,5.063,5.219,6800,0.0,1.0
1998-05-15,5.125,5.25,5.125,5.125,10800,5.125,5.25,5.125,5.125,10800,0.0,1.0
1998-05-18,5.25,5.313,5.125,5.188,13600,5.25,5.313,5.125,5.188,13600,0.0,1.0
1998-05-19,5.188,5.25,5.063,5.25,22600,5.188,5.25,5.063,5.25,22600,0.0,1.0
1998-05-20,5.063,5.25,5.063,5.125,5300,5.063,5.25,5.063,5.125,5300,0.0,1.0
1998-05-21,4.5,5.063,4.438,5.063,46800,4.5,5.063,4.438,5.063,46800,0.0,1.0
1998-05-22,4.5,4.5,4.25,4.5,17300,4.5,4.5,4.25,4.5,17300,0.0,1.0
1998-05-26,4.063,4.75,3.75,4.5,54300,4.063,4.75,3.75,4.5,54300,0.0,1.0
1998-05-27,4.063,4.25,4.0,4.0,17800,4.063,4.25,4.0,4.0,17800,0.0,1.0
1998-05-28,4.0,4.125,4.0,4.125,7000,4.0,4.125,4.0,4.125,7000,0.0,1.0
1998-05-29,4.0,4.0,3.75,3.75,14400,4.0,4.0,3.75,3.75,14400,0.0,1.0
1998-06-01,4.125,4.125,3.875,4.063,16300,4.125,4.125,3.875,4.063,16300,0.0,1.0
1998-06-02,4.25,4.25,3.875,3.875,17000,4.25,4.25,3.875,3.875,17000,0.0,1.0
1998-06-03,4.0,4.0,3.875,3.875,7000,4.0,4.0,3.875,3.875,7000,0.0,1.0
1998-06-04,4.313,4.313,4.25,4.25,8700,4.313,4.313,4.25,4.25,8700,0.0,1.0
1998-06-05,4.0,4.313,4.0,4.0,4400,4.0,4.313,4.0,4.0,4400,0.0,1.0
1998-06-08,3.75,4.0,3.5,4.0,17100,3.75,4.0,3.5,4.0,17100,0.0,1.0
1998-06-09,4.438,4.5,3.75,3.75,20400,4.438,4.5,3.75,3.75,20400,0.0,1.0
1998-06-10,4.438,4.438,4.438,4.438,6000,4.438,4.438,4.438,4.438,6000,0.0,1.0
1998-06-11,4.188,4.188,3.813,3.875,5500,4.188,4.188,3.813,3.875,5500,0.0,1.0
1998-06-12,3.875,3.938,3.875,3.938,4000,3.875,3.938,3.875,3.938,4000,0.0,1.0
1998-06-15,3.813,3.813,3.813,3.813,1800,3.813,3.813,3.813,3.813,1800,0.0,1.0
1998-06-16,3.813,4.0,3.813,4.0,12300,3.813,4.0,3.813,4.0,12300,0.0,1.0
1998-06-17,3.813,3.938,3.813,3.938,7700,3.813,3.938,3.813,3.938,7700,0.0,1.0
1998-06-18,3.813,4.0,3.813,3.813,2100,3.813,4.0,3.813,3.813,2100,0.0,1.0
1998-06-19,3.813,4.0,3.813,3.813,1500,3.813,4.0,3.813,3.813,1500,0.0,1.0
1998-06-22,3.813,3.813,3.813,3.813,3500,3.813,3.813,3.813,3.813,3500,0.0,1.0
1998-06-23,3.875,4.0,3.75,3.75,13800,3.875,4.0,3.75,3.75,13800,0.0,1.0
1998-06-24,3.5,4.0,3.5,3.75,6700,3.5,4.0,3.5,3.75,6700,0.0,1.0
1998-06-25,3.875,3.875,3.813,3.813,3100,3.875,3.875,3.813,3.813,3100,0.0,1.0
1998-06-26,3.813,3.875,3.813,3.875,6600,3.813,3.875,3.813,3.875,6600,0.0,1.0
1998-06-29,3.875,3.938,3.625,3.625,20800,3.875,3.938,3.625,3.625,20800,0.0,1.0
1998-06-30,3.875,3.875,3.688,3.75,26200,3.875,3.875,3.688,3.75,26200,0.0,1.0
1998-07-01,3.75,3.813,3.75,3.813,29600,3.75,3.813,3.75,3.813,29600,0.0,1.0
1998-07-02,3.875,3.875,3.75,3.875,7200,3.875,3.875,3.75,3.875,7200,0.0,1.0
1998-07-06,3.75,4.0,3.75,4.0,3400,3.75,4.0,3.75,4.0,3400,0.0,1.0
1998-07-07,3.5,3.875,3.5,3.75,11900,3.5,3.875,3.5,3.75,11900,0.0,1.0
1998-07-08,3.438,3.75,3.375,3.5,28200,3.438,3.75,3.375,3.5,28200,0.0,1.0
1998-07-09,3.875,4.0,3.5,3.563,15900,3.875,4.0,3.5,3.563,15900,0.0,1.0
1998-07-10,4.125,4.406,3.875,4.0,18500,4.125,4.406,3.875,4.0,18500,0.0,1.0
1998-07-13,4.0,4.125,4.0,4.0,12400,4.0,4.125,4.0,4.0,12400,0.0,1.0
1998-07-14,3.875,4.125,3.875,4.125,10200,3.875,4.125,3.875,4.125,10200,0.0,1.0
1998-07-15,3.75,4.0,3.75,4.0,48700,3.75,4.0,3.75,4.0,48700,0.0,1.0
1998-07-16,3.563,3.938,3.531,3.938,1700,3.563,3.938,3.531,3.938,1700,0.0,1.0
1998-07-17,3.563,3.75,3.281,3.75,8000,3.563,3.75,3.281,3.75,8000,0.0,1.0
1998-07-20,3.125,3.563,3.125,3.25,19700,3.125,3.563,3.125,3.25,19700,0.0,1.0
1998-07-21,3.438,3.563,3.125,3.125,23500,3.438,3.563,3.125,3.125,23500,0.0,1.0
1998-07-22,3.625,3.688,3.25,3.25,9000,3.625,3.688,3.25,3.25,9000,0.0,1.0
1998-07-23,3.375,3.375,3.375,3.375,3500,3.375,3.375,3.375,3.375,3500,0.0,1.0
1998-07-24,3.688,3.688,3.375,3.375,12500,3.688,3.688,3.375,3.375,12500,0.0,1.0
1998-07-27,3.25,3.688,3.25,3.375,5200,3.25,3.688,3.25,3.375,5200,0.0,1.0
1998-07-28,3.375,3.375,3.25,3.25,10100,3.375,3.375,3.25,3.25,10100,0.0,1.0
1998-07-29,3.438,3.438,3.0,3.375,18000,3.438,3.438,3.0,3.375,18000,0.0,1.0
1998-07-30,3.375,3.5,3.375,3.438,10500,3.375,3.5,3.375,3.438,10500,0.0,1.0
1998-07-31,4.0,4.0,3.625,3.625,19700,4.0,4.0,3.625,3.625,19700,0.0,1.0
1998-08-03,4.0,4.0,3.75,3.938,25400,4.0,4.0,3.75,3.938,25400,0.0,1.0
1998-08-04,3.688,3.75,3.688,3.75,7300,3.688,3.75,3.688,3.75,7300,0.0,1.0
1998-08-05,3.875,4.0,3.688,3.875,23700,3.875,4.0,3.688,3.875,23700,0.0,1.0
1998-08-06,4.125,4.25,3.75,4.125,33400,4.125,4.25,3.75,4.125,33400,0.0,1.0
1998-08-07,3.75,4.0,3.75,4.0,8100,3.75,4.0,3.75,4.0,8100,0.0,1.0
1998-08-10,3.75,3.75,3.75,3.75,2600,3.75,3.75,3.75,3.75,2600,0.0,1.0
1998-08-11,3.5,3.625,3.5,3.625,5700,3.5,3.625,3.5,3.625,5700,0.0,1.0
1998-08-12,3.5,3.625,3.5,3.625,5700,3.5,3.625,3.5,3.625,5700,0.0,1.0
1998-08-13,3.5,3.75,3.5,3.563,15300,3.5,3.75,3.5,3.563,15300,0.0,1.0
1998-08-14,3.5,3.625,3.25,3.625,3600,3.5,3.625,3.25,3.625,3600,0.0,1.0
1998-08-17,3.375,3.5,3.375,3.5,11300,3.375,3.5,3.375,3.5,11300,0.0,1.0
1998-08-18,3.375,3.5,3.25,3.375,5900,3.375,3.5,3.25,3.375,5900,0.0,1.0
1998-08-19,3.625,3.625,3.375,3.375,1000,3.625,3.625,3.375,3.375,1000,0.0,1.0
1998-08-20,3.125,3.375,3.125,3.375,9300,3.125,3.375,3.125,3.375,9300,0.0,1.0
1998-08-21,3.063,3.25,3.0,3.125,17000,3.063,3.25,3.0,3.125,17000,0.0,1.0
1998-08-24,3.125,3.25,3.063,3.063,1600,3.125,3.25,3.063,3.063,1600,0.0,1.0
1998-08-25,3.0,3.25,3.0,3.125,21800,3.0,3.25,3.0,3.125,21800,0.0,1.0
1998-08-26,3.0,3.0,3.0,3.0,4200,3.0,3.0,3.0,3.0,4200,0.0,1.0
1998-08-27,3.0,3.0,2.688,3.0,22800,3.0,3.0,2.688,3.0,22800,0.0,1.0
1998-08-28,2.781,3.063,2.656,3.063,17400,2.781,3.063,2.656,3.063,17400,0.0,1.0
1998-08-31,2.5,2.938,2.5,2.875,18000,2.5,2.938,2.5,2.875,18000,0.0,1.0
1998-09-01,2.844,2.844,2.625,2.781,29900,2.844,2.844,2.625,2.781,29900,0.0,1.0
1998-09-02,2.875,2.906,2.625,2.625,17300,2.875,2.906,2.625,2.625,17300,0.0,1.0
1998-09-03,2.688,3.0,2.688,2.969,25200,2.688,3.0,2.688,2.969,25200,0.0,1.0
1998-09-04,2.563,2.641,2.563,2.625,8100,2.563,2.641,2.563,2.625,8100,0.0,1.0
1998-09-08,2.813,2.875,2.5,2.5,2200,2.813,2.875,2.5,2.5,2200,0.0,1.0
1998-09-09,3.25,3.25,2.656,2.656,22300,3.25,3.25,2.656,2.656,22300,0.0,1.0
1998-09-10,3.0,3.125,3.0,3.125,8000,3.0,3.125,3.0,3.125,8000,0.0,1.0
1998-09-11,3.125,3.125,2.5,3.125,2700,3.125,3.125,2.5,3.125,2700,0.0,1.0
1998-09-14,3.0,3.125,3.0,3.0,4700,3.0,3.125,3.0,3.0,4700,0.0,1.0
1998-09-15,3.0,3.125,3.0,3.125,6100,3.0,3.125,3.0,3.125,6100,0.0,1.0
1998-09-16,3.0,3.25,3.0,3.0,600,3.0,3.25,3.0,3.0,600,0.0,1.0
1998-09-17,3.0,3.0,3.0,3.0,200,3.0,3.0,3.0,3.0,200,0.0,1.0
1998-09-18,3.063,3.25,3.063,3.25,6100,3.063,3.25,3.063,3.25,6100,0.0,1.0
1998-09-21,3.063,3.063,3.063,3.063,1600,3.063,3.063,3.063,3.063,1600,0.0,1.0
1998-09-22,3.063,3.063,3.063,3.063,1600,3.063,3.063,3.063,3.063,1600,0.0,1.0
1998-09-23,3.0,3.063,3.0,3.063,15100,3.0,3.063,3.0,3.063,15100,0.0,1.0
1998-09-24,2.938,3.125,2.938,3.125,1100,2.938,3.125,2.938,3.125,1100,0.0,1.0
1998-09-25,3.0,3.0,2.813,2.938,2400,3.0,3.0,2.813,2.938,2400,0.0,1.0
1998-09-28,4.0,4.25,3.0,3.0,167100,4.0,4.25,3.0,3.0,167100,0.0,1.0
1998-09-29,3.5,4.063,3.5,4.063,11100,3.5,4.063,3.5,4.063,11100,0.0,1.0
1998-09-30,3.75,4.125,3.5,3.5,30500,3.75,4.125,3.5,3.5,30500,0.0,1.0
1998-10-01,3.688,3.875,3.688,3.813,8000,3.688,3.875,3.688,3.813,8000,0.0,1.0
1998-10-02,3.688,3.813,3.688,3.688,7500,3.688,3.813,3.688,3.688,7500,0.0,1.0
1998-10-05,3.5,3.688,3.5,3.688,9100,3.5,3.688,3.5,3.688,9100,0.0,1.0
1998-10-06,3.188,3.625,3.188,3.625,12600,3.188,3.625,3.188,3.625,12600,0.0,1.0
1998-10-07,3.078,3.25,2.75,3.188,17700,3.078,3.25,2.75,3.188,17700,0.0,1.0
1998-10-08,2.875,3.0,2.625,3.0,15700,2.875,3.0,2.625,3.0,15700,0.0,1.0
1998-10-09,3.0,3.0,2.938,2.938,2300,3.0,3.0,2.938,2.938,2300,0.0,1.0
1998-10-12,3.125,3.125,3.0,3.0,9900,3.125,3.125,3.0,3.0,9900,0.0,1.0
1998-10-13,2.875,2.875,2.875,2.875,2900,2.875,2.875,2.875,2.875,2900,0.0,1.0
1998-10-14,3.125,3.125,2.875,2.875,6400,3.125,3.125,2.875,2.875,6400,0.0,1.0
1998-10-15,2.75,2.875,2.75,2.875,20100,2.75,2.875,2.75,2.875,20100,0.0,1.0
1998-10-16,2.875,3.0,2.875,3.0,3200,2.875,3.0,2.875,3.0,3200,0.0,1.0
1998-10-19,3.0,3.0,2.875,3.0,4900,3.0,3.0,2.875,3.0,4900,0.0,1.0
1998-10-20,3.0,3.0,2.875,2.875,3200,3.0,3.0,2.875,2.875,3200,0.0,1.0
1998-10-21,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1998-10-22,2.813,2.813,2.75,2.75,4200,2.813,2.813,2.75,2.75,4200,0.0,1.0
1998-10-23,2.875,2.875,2.625,2.625,1000,2.875,2.875,2.625,2.625,1000,0.0,1.0
1998-10-26,3.0,3.375,2.875,2.875,51000,3.0,3.375,2.875,2.875,51000,0.0,1.0
1998-10-27,2.875,2.875,2.875,2.875,11600,2.875,2.875,2.875,2.875,11600,0.0,1.0
1998-10-28,2.75,2.875,2.75,2.875,1500,2.75,2.875,2.75,2.875,1500,0.0,1.0
1998-10-29,2.875,2.875,2.875,2.875,2400,2.875,2.875,2.875,2.875,2400,0.0,1.0
1998-10-30,3.063,3.063,2.875,2.875,17600,3.063,3.063,2.875,2.875,17600,0.0,1.0
1998-11-02,2.938,3.063,2.875,3.063,4700,2.938,3.063,2.875,3.063,4700,0.0,1.0
1998-11-03,2.875,2.938,2.75,2.938,10800,2.875,2.938,2.75,2.938,10800,0.0,1.0
1998-11-04,2.875,3.063,2.875,3.063,9300,2.875,3.063,2.875,3.063,9300,0.0,1.0
1998-11-05,3.0,3.0,2.875,2.875,1900,3.0,3.0,2.875,2.875,1900,0.0,1.0
1998-11-06,2.875,3.0,2.875,3.0,1700,2.875,3.0,2.875,3.0,1700,0.0,1.0
1998-11-09,3.0,3.0,2.875,2.875,1300,3.0,3.0,2.875,2.875,1300,0.0,1.0
1998-11-10,2.75,2.875,2.75,2.875,3500,2.75,2.875,2.75,2.875,3500,0.0,1.0
1998-11-11,2.625,2.875,2.625,2.813,4500,2.625,2.875,2.625,2.813,4500,0.0,1.0
1998-11-12,2.875,2.875,2.875,2.875,4500,2.875,2.875,2.875,2.875,4500,0.0,1.0
1998-11-13,2.875,3.0,2.875,2.875,13300,2.875,3.0,2.875,2.875,13300,0.0,1.0
1998-11-16,2.813,3.0,2.813,2.875,9600,2.813,3.0,2.813,2.875,9600,0.0,1.0
1998-11-17,2.688,3.25,2.625,3.0,97200,2.688,3.25,2.625,3.0,97200,0.0,1.0
1998-11-18,2.438,2.875,2.438,2.75,26300,2.438,2.875,2.438,2.75,26300,0.0,1.0
1998-11-19,2.5,2.625,2.438,2.438,15100,2.5,2.625,2.438,2.438,15100,0.0,1.0
1998-11-20,2.625,2.625,2.375,2.625,14800,2.625,2.625,2.375,2.625,14800,0.0,1.0
1998-11-23,2.375,2.625,2.375,2.625,5300,2.375,2.625,2.375,2.625,5300,0.0,1.0
1998-11-24,2.5,2.625,2.438,2.438,6000,2.5,2.625,2.438,2.438,6000,0.0,1.0
1998-11-25,2.5,2.5,2.5,2.5,18600,2.5,2.5,2.5,2.5,18600,0.0,1.0
1998-11-27,2.5,2.75,2.375,2.375,1800,2.5,2.75,2.375,2.375,1800,0.0,1.0
1998-11-30,2.5,2.75,2.375,2.5,9800,2.5,2.75,2.375,2.5,9800,0.0,1.0
1998-12-01,2.438,2.5,2.438,2.5,1300,2.438,2.5,2.438,2.5,1300,0.0,1.0
1998-12-02,2.5,2.5,2.375,2.438,16500,2.5,2.5,2.375,2.438,16500,0.0,1.0
1998-12-03,2.188,2.625,1.75,2.625,65100,2.188,2.625,1.75,2.625,65100,0.0,1.0
1998-12-04,2.188,2.188,1.813,2.063,33300,2.188,2.188,1.813,2.063,33300,0.0,1.0
1998-12-07,1.875,2.188,1.813,2.0,30500,1.875,2.188,1.813,2.0,30500,0.0,1.0
1998-12-08,1.75,1.938,1.75,1.875,7800,1.75,1.938,1.75,1.875,7800,0.0,1.0
1998-12-09,1.75,2.125,1.625,1.906,35100,1.75,2.125,1.625,1.906,35100,0.0,1.0
1998-12-10,1.875,2.0,1.75,1.75,14200,1.875,2.0,1.75,1.75,14200,0.0,1.0
1998-12-11,1.75,2.063,1.75,2.063,39000,1.75,2.063,1.75,2.063,39000,0.0,1.0
1998-12-14,1.844,2.063,1.813,1.813,9900,1.844,2.063,1.813,1.813,9900,0.0,1.0
1998-12-15,1.938,2.0,1.781,1.813,11100,1.938,2.0,1.781,1.813,11100,0.0,1.0
1998-12-16,2.063,2.25,1.938,2.0,24900,2.063,2.25,1.938,2.0,24900,0.0,1.0
1998-12-17,2.0,2.313,2.0,2.031,35100,2.0,2.313,2.0,2.031,35100,0.0,1.0
1998-12-18,2.0,2.188,1.938,1.969,51900,2.0,2.188,1.938,1.969,51900,0.0,1.0
1998-12-21,2.0,2.188,1.938,2.0,17800,2.0,2.188,1.938,2.0,17800,0.0,1.0
1998-12-22,1.938,2.0,1.875,1.938,15700,1.938,2.0,1.875,1.938,15700,0.0,1.0
1998-12-23,1.906,1.938,1.875,1.875,12900,1.906,1.938,1.875,1.875,12900,0.0,1.0
1998-12-24,1.938,2.0,1.813,1.906,14300,1.938,2.0,1.813,1.906,14300,0.0,1.0
1998-12-28,1.906,2.0,1.906,1.938,15300,1.906,2.0,1.906,1.938,15300,0.0,1.0
1998-12-29,1.75,1.938,1.75,1.906,22900,1.75,1.938,1.75,1.906,22900,0.0,1.0
1998-12-30,1.5,2.0,1.5,1.75,43000,1.5,2.0,1.5,1.75,43000,0.0,1.0
1998-12-31,1.5,1.969,1.5,1.5,45500,1.5,1.969,1.5,1.5,45500,0.0,1.0
1999-01-04,1.906,1.906,1.5,1.625,7800,1.906,1.906,1.5,1.625,7800,0.0,1.0
1999-01-05,1.875,1.875,1.625,1.75,1000,1.875,1.875,1.625,1.75,1000,0.0,1.0
1999-01-06,1.875,2.0,1.75,1.938,13200,1.875,2.0,1.75,1.938,13200,0.0,1.0
1999-01-07,2.125,2.188,1.906,2.0,13700,2.125,2.188,1.906,2.0,13700,0.0,1.0
1999-01-08,2.25,2.25,2.063,2.188,13500,2.25,2.25,2.063,2.188,13500,0.0,1.0
1999-01-11,2.125,2.25,2.125,2.25,6300,2.125,2.25,2.125,2.25,6300,0.0,1.0
1999-01-12,2.125,2.25,2.125,2.125,800,2.125,2.25,2.125,2.125,800,0.0,1.0
1999-01-13,2.0,2.125,2.0,2.125,3100,2.0,2.125,2.0,2.125,3100,0.0,1.0
1999-01-14,2.0,2.031,1.906,2.031,2200,2.0,2.031,1.906,2.031,2200,0.0,1.0
1999-01-15,2.156,2.156,2.156,2.156,200,2.156,2.156,2.156,2.156,200,0.0,1.0
1999-01-19,2.031,2.25,2.031,2.125,5800,2.031,2.25,2.031,2.125,5800,0.0,1.0
1999-01-20,2.125,2.125,2.063,2.125,4800,2.125,2.125,2.063,2.125,4800,0.0,1.0
1999-01-21,2.188,2.25,2.063,2.125,14100,2.188,2.25,2.063,2.125,14100,0.0,1.0
1999-01-22,2.0,2.25,2.0,2.188,3900,2.0,2.25,2.0,2.188,3900,0.0,1.0
1999-01-25,1.875,2.0,1.875,2.0,4300,1.875,2.0,1.875,2.0,4300,0.0,1.0
1999-01-26,1.875,2.063,1.875,2.063,9800,1.875,2.063,1.875,2.063,9800,0.0,1.0
1999-01-27,1.688,2.063,1.688,2.063,19700,1.688,2.063,1.688,2.063,19700,0.0,1.0
1999-01-28,1.75,1.813,1.75,1.813,500,1.75,1.813,1.75,1.813,500,0.0,1.0
1999-01-29,1.75,2.0,1.75,2.0,2500,1.75,2.0,1.75,2.0,2500,0.0,1.0
1999-02-01,1.813,2.125,1.813,2.125,3100,1.813,2.125,1.813,2.125,3100,0.0,1.0
1999-02-02,1.813,1.813,1.813,1.813,1700,1.813,1.813,1.813,1.813,1700,0.0,1.0
1999-02-03,1.75,2.0,1.75,2.0,6100,1.75,2.0,1.75,2.0,6100,0.0,1.0
1999-02-04,1.75,1.75,1.75,1.75,2200,1.75,1.75,1.75,1.75,2200,0.0,1.0
1999-02-05,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1999-02-08,1.813,2.063,1.75,1.75,12500,1.813,2.063,1.75,1.75,12500,0.0,1.0
1999-02-09,2.0,2.125,1.875,2.125,8200,2.0,2.125,1.875,2.125,8200,0.0,1.0
1999-02-10,1.781,1.875,1.781,1.875,6800,1.781,1.875,1.781,1.875,6800,0.0,1.0
1999-02-11,1.75,1.781,1.75,1.781,2900,1.75,1.781,1.75,1.781,2900,0.0,1.0
1999-02-12,1.75,1.75,1.75,1.75,1500,1.75,1.75,1.75,1.75,1500,0.0,1.0
1999-02-16,1.875,1.938,1.75,1.875,2800,1.875,1.938,1.75,1.875,2800,0.0,1.0
1999-02-17,1.75,1.875,1.75,1.875,12400,1.75,1.875,1.75,1.875,12400,0.0,1.0
1999-02-18,1.969,1.969,1.781,1.875,35900,1.969,1.969,1.781,1.875,35900,0.0,1.0
1999-02-19,2.0,2.0,1.875,1.938,14800,2.0,2.0,1.875,1.938,14800,0.0,1.0
1999-02-22,2.063,2.094,2.0,2.0,18100,2.063,2.094,2.0,2.0,18100,0.0,1.0
1999-02-23,2.0,2.063,1.969,2.063,24300,2.0,2.063,1.969,2.063,24300,0.0,1.0
1999-02-24,2.0,2.0,1.969,2.0,4600,2.0,2.0,1.969,2.0,4600,0.0,1.0
1999-02-25,2.125,2.219,2.125,2.156,23200,2.125,2.219,2.125,2.156,23200,0.0,1.0
1999-02-26,2.125,2.219,2.125,2.219,17000,2.125,2.219,2.125,2.219,17000,0.0,1.0
1999-03-01,2.0,2.094,2.0,2.094,1300,2.0,2.094,2.0,2.094,1300,0.0,1.0
1999-03-02,2.031,2.031,2.031,2.031,500,2.031,2.031,2.031,2.031,500,0.0,1.0
1999-03-03,2.031,2.063,2.031,2.031,1500,2.031,2.063,2.031,2.031,1500,0.0,1.0
1999-03-04,2.063,2.188,2.0,2.063,17700,2.063,2.188,2.0,2.063,17700,0.0,1.0
1999-03-05,2.063,2.188,2.063,2.156,15100,2.063,2.188,2.063,2.156,15100,0.0,1.0
1999-03-08,2.0,2.063,2.0,2.063,7000,2.0,2.063,2.0,2.063,7000,0.0,1.0
1999-03-09,2.0,2.125,2.0,2.0,11900,2.0,2.125,2.0,2.0,11900,0.0,1.0
1999-03-10,2.125,2.125,2.125,2.125,6000,2.125,2.125,2.125,2.125,6000,0.0,1.0
1999-03-11,1.969,2.063,1.969,2.0,11100,1.969,2.063,1.969,2.0,11100,0.0,1.0
1999-03-12,2.063,2.188,1.938,2.031,47500,2.063,2.188,1.938,2.031,47500,0.0,1.0
1999-03-15,2.188,2.25,2.063,2.063,11700,2.188,2.25,2.063,2.063,11700,0.0,1.0
1999-03-16,1.875,2.188,1.875,2.188,15100,1.875,2.188,1.875,2.188,15100,0.0,1.0
1999-03-17,1.938,1.938,1.813,1.938,4300,1.938,1.938,1.813,1.938,4300,0.0,1.0
1999-03-18,1.75,1.844,1.75,1.844,15900,1.75,1.844,1.75,1.844,15900,0.0,1.0
1999-03-19,1.781,1.813,1.781,1.813,5400,1.781,1.813,1.781,1.813,5400,0.0,1.0
1999-03-22,1.875,1.969,1.719,1.938,9800,1.875,1.969,1.719,1.938,9800,0.0,1.0
1999-03-23,1.938,2.0,1.938,2.0,10000,1.938,2.0,1.938,2.0,10000,0.0,1.0
1999-03-24,1.781,2.0,1.719,1.938,23400,1.781,2.0,1.719,1.938,23400,0.0,1.0
1999-03-25,1.844,1.844,1.625,1.688,4700,1.844,1.844,1.625,1.688,4700,0.0,1.0
1999-03-26,1.938,2.0,1.625,1.625,8900,1.938,2.0,1.625,1.625,8900,0.0,1.0
1999-03-29,1.875,2.094,1.875,1.875,23200,1.875,2.094,1.875,1.875,23200,0.0,1.0
1999-03-30,2.188,2.5,1.813,1.813,73600,2.188,2.5,1.813,1.813,73600,0.0,1.0
1999-03-31,1.875,2.375,1.875,2.375,3500,1.875,2.375,1.875,2.375,3500,0.0,1.0
1999-04-01,1.875,2.125,1.875,1.875,14900,1.875,2.125,1.875,1.875,14900,0.0,1.0
1999-04-05,1.938,1.938,1.875,1.875,13800,1.938,1.938,1.875,1.875,13800,0.0,1.0
1999-04-06,1.875,2.125,1.875,2.125,4800,1.875,2.125,1.875,2.125,4800,0.0,1.0
1999-04-07,1.844,1.875,1.813,1.875,6400,1.844,1.875,1.813,1.875,6400,0.0,1.0
1999-04-08,2.0,2.0,1.844,1.844,22300,2.0,2.0,1.844,1.844,22300,0.0,1.0
1999-04-09,2.125,2.125,2.0,2.0,40400,2.125,2.125,2.0,2.0,40400,0.0,1.0
1999-04-12,2.125,2.125,2.063,2.063,6200,2.125,2.125,2.063,2.063,6200,0.0,1.0
1999-04-13,2.0,2.125,2.0,2.125,3100,2.0,2.125,2.0,2.125,3100,0.0,1.0
1999-04-14,2.0,2.0,1.938,2.0,2000,2.0,2.0,1.938,2.0,2000,0.0,1.0
1999-04-15,2.0,2.0,2.0,2.0,7900,2.0,2.0,2.0,2.0,7900,0.0,1.0
1999-04-16,2.125,2.125,2.0,2.0,21800,2.125,2.125,2.0,2.0,21800,0.0,1.0
1999-04-19,2.063,2.125,2.063,2.125,4200,2.063,2.125,2.063,2.125,4200,0.0,1.0
1999-04-20,2.188,2.188,1.875,1.875,4700,2.188,2.188,1.875,1.875,4700,0.0,1.0
1999-04-21,2.125,2.125,2.0,2.063,9200,2.125,2.125,2.0,2.063,9200,0.0,1.0
1999-04-22,2.063,2.188,2.063,2.188,1300,2.063,2.188,2.063,2.188,1300,0.0,1.0
1999-04-23,1.938,2.063,1.875,2.0,24200,1.938,2.063,1.875,2.0,24200,0.0,1.0
1999-04-26,2.063,2.063,1.938,1.938,7800,2.063,2.063,1.938,1.938,7800,0.0,1.0
1999-04-27,2.0,2.125,1.75,1.75,17600,2.0,2.125,1.75,1.75,17600,0.0,1.0
1999-04-28,2.125,2.125,2.0,2.0,9800,2.125,2.125,2.0,2.0,9800,0.0,1.0
1999-04-29,2.188,2.188,2.188,2.188,22100,2.188,2.188,2.188,2.188,22100,0.0,1.0
1999-04-30,2.25,2.406,2.25,2.25,7100,2.25,2.406,2.25,2.25,7100,0.0,1.0
1999-05-03,2.219,2.219,2.219,2.219,2400,2.219,2.219,2.219,2.219,2400,0.0,1.0
1999-05-04,2.063,2.125,2.063,2.063,7900,2.063,2.125,2.063,2.063,7900,0.0,1.0
1999-05-05,2.25,2.25,2.063,2.063,2100,2.25,2.25,2.063,2.063,2100,0.0,1.0
1999-05-06,2.0,2.313,2.0,2.313,7400,2.0,2.313,2.0,2.313,7400,0.0,1.0
1999-05-07,2.063,2.25,2.031,2.031,13600,2.063,2.25,2.031,2.031,13600,0.0,1.0
1999-05-10,2.0,2.063,2.0,2.063,6200,2.0,2.063,2.0,2.063,6200,0.0,1.0
1999-05-11,2.563,3.625,2.125,2.125,100100,2.563,3.625,2.125,2.125,100100,0.0,1.0
1999-05-12,2.5,2.75,2.375,2.563,4000,2.5,2.75,2.375,2.563,4000,0.0,1.0
1999-05-13,2.625,2.938,2.375,2.625,23900,2.625,2.938,2.375,2.625,23900,0.0,1.0
1999-05-14,2.719,2.844,2.625,2.625,8800,2.719,2.844,2.625,2.625,8800,0.0,1.0
1999-05-17,2.625,2.844,2.5,2.719,12200,2.625,2.844,2.5,2.719,12200,0.0,1.0
1999-05-18,2.563,2.75,2.5,2.75,9900,2.563,2.75,2.5,2.75,9900,0.0,1.0
1999-05-19,2.563,2.75,2.563,2.75,6400,2.563,2.75,2.563,2.75,6400,0.0,1.0
1999-05-20,2.828,2.875,2.563,2.563,20600,2.828,2.875,2.563,2.563,20600,0.0,1.0
1999-05-21,2.813,2.875,2.563,2.563,19700,2.813,2.875,2.563,2.563,19700,0.0,1.0
1999-05-24,2.813,2.813,2.5,2.563,23200,2.813,2.813,2.5,2.563,23200,0.0,1.0
1999-05-25,3.0,3.0,2.563,2.813,16700,3.0,3.0,2.563,2.813,16700,0.0,1.0
1999-05-26,3.0,3.0,2.563,3.0,13600,3.0,3.0,2.563,3.0,13600,0.0,1.0
1999-05-27,3.0,3.0,2.813,2.813,7500,3.0,3.0,2.813,2.813,7500,0.0,1.0
1999-05-28,3.0,3.063,2.875,3.0,15700,3.0,3.063,2.875,3.0,15700,0.0,1.0
1999-06-01,3.0,3.0,2.75,2.875,3400,3.0,3.0,2.75,2.875,3400,0.0,1.0
1999-06-02,2.813,2.813,2.813,2.813,2000,2.813,2.813,2.813,2.813,2000,0.0,1.0
1999-06-03,2.813,3.063,2.813,3.063,9200,2.813,3.063,2.813,3.063,9200,0.0,1.0
1999-06-04,2.828,2.875,2.813,2.813,21200,2.828,2.875,2.813,2.813,21200,0.0,1.0
1999-06-07,2.625,2.875,2.625,2.875,27800,2.625,2.875,2.625,2.875,27800,0.0,1.0
1999-06-08,2.563,2.563,2.563,2.563,100,2.563,2.563,2.563,2.563,100,0.0,1.0
1999-06-09,2.625,2.625,2.563,2.563,3100,2.625,2.625,2.563,2.563,3100,0.0,1.0
1999-06-10,2.5,2.563,2.5,2.563,8500,2.5,2.563,2.5,2.563,8500,0.0,1.0
1999-06-11,2.938,2.938,2.75,2.75,5300,2.938,2.938,2.75,2.75,5300,0.0,1.0
1999-06-14,2.938,3.063,2.938,3.0,67300,2.938,3.063,2.938,3.0,67300,0.0,1.0
1999-06-15,2.625,3.0,2.625,3.0,14400,2.625,3.0,2.625,3.0,14400,0.0,1.0
1999-06-16,2.875,2.875,2.625,2.625,600,2.875,2.875,2.625,2.625,600,0.0,1.0
1999-06-17,2.5,2.75,2.5,2.75,8800,2.5,2.75,2.5,2.75,8800,0.0,1.0
1999-06-18,2.563,2.625,2.563,2.563,1400,2.563,2.625,2.563,2.563,1400,0.0,1.0
1999-06-21,2.625,2.625,2.5,2.563,3100,2.625,2.625,2.5,2.563,3100,0.0,1.0
1999-06-22,2.5,2.5,2.5,2.5,500,2.5,2.5,2.5,2.5,500,0.0,1.0
1999-06-23,2.625,2.625,2.5,2.5,5300,2.625,2.625,2.5,2.5,5300,0.0,1.0
1999-06-24,2.5,2.813,2.5,2.625,6200,2.5,2.813,2.5,2.625,6200,0.0,1.0
1999-06-25,2.5,2.5,2.5,2.5,1500,2.5,2.5,2.5,2.5,1500,0.0,1.0
1999-06-28,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-06-29,2.5,2.5,2.5,2.5,200,2.5,2.5,2.5,2.5,200,0.0,1.0
1999-06-30,2.5,2.5,2.5,2.5,2800,2.5,2.5,2.5,2.5,2800,0.0,1.0
1999-07-01,2.375,2.5,2.25,2.5,7200,2.375,2.5,2.25,2.5,7200,0.0,1.0
1999-07-02,2.375,2.5,2.375,2.438,4100,2.375,2.5,2.375,2.438,4100,0.0,1.0
1999-07-06,2.125,2.375,2.0,2.375,5600,2.125,2.375,2.0,2.375,5600,0.0,1.0
1999-07-07,2.25,2.375,2.25,2.25,16000,2.25,2.375,2.25,2.25,16000,0.0,1.0
1999-07-08,2.281,2.281,2.281,2.281,400,2.281,2.281,2.281,2.281,400,0.0,1.0
1999-07-09,2.25,2.469,2.25,2.281,6700,2.25,2.469,2.25,2.281,6700,0.0,1.0
1999-07-12,2.25,2.25,2.25,2.25,100,2.25,2.25,2.25,2.25,100,0.0,1.0
1999-07-13,2.0,2.188,1.875,2.063,25700,2.0,2.188,1.875,2.063,25700,0.0,1.0
1999-07-14,1.813,1.938,1.813,1.875,21900,1.813,1.938,1.813,1.875,21900,0.0,1.0
1999-07-15,1.75,1.875,1.75,1.844,4200,1.75,1.875,1.75,1.844,4200,0.0,1.0
1999-07-16,1.938,2.25,1.75,1.813,51400,1.938,2.25,1.75,1.813,51400,0.0,1.0
1999-07-19,1.938,1.938,1.875,1.875,3900,1.938,1.938,1.875,1.875,3900,0.0,1.0
1999-07-20,2.0,2.0,1.938,1.938,900,2.0,2.0,1.938,1.938,900,0.0,1.0
1999-07-21,2.375,2.375,2.188,2.313,4200,2.375,2.375,2.188,2.313,4200,0.0,1.0
1999-07-22,2.375,2.375,2.375,2.375,2500,2.375,2.375,2.375,2.375,2500,0.0,1.0
1999-07-23,2.063,2.25,2.0,2.063,5300,2.063,2.25,2.0,2.063,5300,0.0,1.0
1999-07-26,2.0,2.063,2.0,2.063,2800,2.0,2.063,2.0,2.063,2800,0.0,1.0
1999-07-27,2.0,2.0,2.0,2.0,3600,2.0,2.0,2.0,2.0,3600,0.0,1.0
1999-07-28,2.031,2.031,2.031,2.031,1400,2.031,2.031,2.031,2.031,1400,0.0,1.0
1999-07-29,2.0,2.0,2.0,2.0,100,2.0,2.0,2.0,2.0,100,0.0,1.0
1999-07-30,2.281,2.281,2.0,2.0,8900,2.281,2.281,2.0,2.0,8900,0.0,1.0
1999-08-02,2.063,2.188,2.063,2.188,1100,2.063,2.188,2.063,2.188,1100,0.0,1.0
1999-08-03,2.375,2.375,2.063,2.063,31600,2.375,2.375,2.063,2.063,31600,0.0,1.0
1999-08-04,2.281,2.375,2.281,2.375,5500,2.281,2.375,2.281,2.375,5500,0.0,1.0
1999-08-05,2.25,2.281,2.25,2.281,1200,2.25,2.281,2.25,2.281,1200,0.0,1.0
1999-08-06,2.0,2.25,2.0,2.25,11000,2.0,2.25,2.0,2.25,11000,0.0,1.0
1999-08-09,2.0,2.0,2.0,2.0,3600,2.0,2.0,2.0,2.0,3600,0.0,1.0
1999-08-10,2.0,2.0,2.0,2.0,31700,2.0,2.0,2.0,2.0,31700,0.0,1.0
1999-08-11,2.0,2.0,2.0,2.0,6200,2.0,2.0,2.0,2.0,6200,0.0,1.0
1999-08-12,2.063,2.063,2.063,2.063,7000,2.063,2.063,2.063,2.063,7000,0.0,1.0
1999-08-13,2.125,2.125,2.078,2.078,8500,2.125,2.125,2.078,2.078,8500,0.0,1.0
1999-08-16,1.875,2.063,1.875,2.063,4800,1.875,2.063,1.875,2.063,4800,0.0,1.0
1999-08-17,1.906,2.0,1.906,2.0,7000,1.906,2.0,1.906,2.0,7000,0.0,1.0
1999-08-18,1.813,1.906,1.813,1.906,6200,1.813,1.906,1.813,1.906,6200,0.0,1.0
1999-08-19,1.906,1.906,1.75,1.906,8800,1.906,1.906,1.75,1.906,8800,0.0,1.0
1999-08-20,1.75,1.75,1.75,1.75,1400,1.75,1.75,1.75,1.75,1400,0.0,1.0
1999-08-23,1.75,1.75,1.5,1.75,5500,1.75,1.75,1.5,1.75,5500,0.0,1.0
1999-08-24,1.75,1.875,1.75,1.75,11900,1.75,1.875,1.75,1.75,11900,0.0,1.0
1999-08-25,1.813,1.813,1.75,1.75,4800,1.813,1.813,1.75,1.75,4800,0.0,1.0
1999-08-26,1.5,1.813,1.5,1.813,28100,1.5,1.813,1.5,1.813,28100,0.0,1.0
1999-08-27,1.875,1.906,1.688,1.75,19000,1.875,1.906,1.688,1.75,19000,0.0,1.0
1999-08-30,1.797,1.797,1.5,1.594,18700,1.797,1.797,1.5,1.594,18700,0.0,1.0
1999-08-31,1.875,1.875,1.625,1.813,4400,1.875,1.875,1.625,1.813,4400,0.0,1.0
1999-09-01,1.938,1.938,1.688,1.688,11600,1.938,1.938,1.688,1.688,11600,0.0,1.0
1999-09-02,1.75,1.75,1.688,1.688,400,1.75,1.75,1.688,1.688,400,0.0,1.0
1999-09-03,1.625,1.75,1.625,1.75,1900,1.625,1.75,1.625,1.75,1900,0.0,1.0
1999-09-07,1.813,2.0,1.625,1.938,3700,1.813,2.0,1.625,1.938,3700,0.0,1.0
1999-09-08,2.0,2.0,1.781,1.813,17500,2.0,2.0,1.781,1.813,17500,0.0,1.0
1999-09-09,2.031,2.188,2.0,2.094,38600,2.031,2.188,2.0,2.094,38600,0.0,1.0
1999-09-10,2.125,2.188,1.813,2.031,14000,2.125,2.188,1.813,2.031,14000,0.0,1.0
1999-09-13,2.0,2.063,1.938,2.063,3800,2.0,2.063,1.938,2.063,3800,0.0,1.0
1999-09-14,2.0,2.25,2.0,2.125,6600,2.0,2.25,2.0,2.125,6600,0.0,1.0
1999-09-15,1.875,2.031,1.875,2.031,1800,1.875,2.031,1.875,2.031,1800,0.0,1.0
1999-09-16,1.875,2.0,1.875,1.875,8000,1.875,2.0,1.875,1.875,8000,0.0,1.0
1999-09-17,1.75,2.0,1.75,2.0,3000,1.75,2.0,1.75,2.0,3000,0.0,1.0
1999-09-20,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1999-09-21,1.813,1.875,1.75,1.875,9900,1.813,1.875,1.75,1.875,9900,0.0,1.0
1999-09-22,1.875,2.031,1.813,2.0,14900,1.875,2.031,1.813,2.0,14900,0.0,1.0
1999-09-23,2.0,2.0,2.0,2.0,1000,2.0,2.0,2.0,2.0,1000,0.0,1.0
1999-09-24,2.0,2.313,2.0,2.0,24900,2.0,2.313,2.0,2.0,24900,0.0,1.0
1999-09-27,2.422,2.438,2.125,2.125,10200,2.422,2.438,2.125,2.125,10200,0.0,1.0
1999-09-28,2.313,2.625,2.156,2.156,18800,2.313,2.625,2.156,2.156,18800,0.0,1.0
1999-09-29,2.25,2.438,2.25,2.438,9800,2.25,2.438,2.25,2.438,9800,0.0,1.0
1999-09-30,2.125,2.25,2.0,2.25,17700,2.125,2.25,2.0,2.25,17700,0.0,1.0
1999-10-01,2.188,2.25,2.0,2.063,21000,2.188,2.25,2.0,2.063,21000,0.0,1.0
1999-10-04,2.375,2.75,2.25,2.25,30500,2.375,2.75,2.25,2.25,30500,0.0,1.0
1999-10-05,2.563,2.563,2.375,2.375,3800,2.563,2.563,2.375,2.375,3800,0.0,1.0
1999-10-06,2.625,2.625,2.438,2.438,9200,2.625,2.625,2.438,2.438,9200,0.0,1.0
1999-10-07,2.813,2.875,2.5,2.5,12100,2.813,2.875,2.5,2.5,12100,0.0,1.0
1999-10-08,3.375,3.5,2.75,2.875,74900,3.375,3.5,2.75,2.875,74900,0.0,1.0
1999-10-11,4.0,4.438,3.375,3.5,112700,4.0,4.438,3.375,3.5,112700,0.0,1.0
1999-10-12,3.0,4.375,2.875,4.375,51900,3.0,4.375,2.875,4.375,51900,0.0,1.0
1999-10-13,2.938,3.125,2.813,2.875,17800,2.938,3.125,2.813,2.875,17800,0.0,1.0
1999-10-14,3.0,3.313,2.938,2.938,19000,3.0,3.313,2.938,2.938,19000,0.0,1.0
1999-10-15,3.063,3.063,3.031,3.031,1500,3.063,3.063,3.031,3.031,1500,0.0,1.0
1999-10-18,3.125,3.219,2.875,2.875,14200,3.125,3.219,2.875,2.875,14200,0.0,1.0
1999-10-19,3.313,3.625,3.125,3.25,21700,3.313,3.625,3.125,3.25,21700,0.0,1.0
1999-10-20,3.0,3.375,2.875,3.375,60200,3.0,3.375,2.875,3.375,60200,0.0,1.0
1999-10-21,3.0,3.0,2.938,2.938,400,3.0,3.0,2.938,2.938,400,0.0,1.0
1999-10-22,3.125,3.125,2.938,2.938,13500,3.125,3.125,2.938,2.938,13500,0.0,1.0
1999-10-25,3.25,3.75,3.25,3.25,15700,3.25,3.75,3.25,3.25,15700,0.0,1.0
1999-10-26,3.125,3.5,3.125,3.25,22200,3.125,3.5,3.125,3.25,22200,0.0,1.0
1999-10-27,2.938,3.063,2.813,3.063,19800,2.938,3.063,2.813,3.063,19800,0.0,1.0
1999-10-28,2.938,2.938,2.625,2.938,2500,2.938,2.938,2.625,2.938,2500,0.0,1.0
1999-10-29,2.75,2.75,2.625,2.625,3900,2.75,2.75,2.625,2.625,3900,0.0,1.0
1999-11-01,2.5,2.875,2.438,2.75,24300,2.5,2.875,2.438,2.75,24300,0.0,1.0
1999-11-02,2.438,2.594,2.438,2.531,44400,2.438,2.594,2.438,2.531,44400,0.0,1.0
1999-11-03,2.375,2.469,2.375,2.469,5300,2.375,2.469,2.375,2.469,5300,0.0,1.0
1999-11-04,2.25,2.406,2.25,2.313,3500,2.25,2.406,2.25,2.313,3500,0.0,1.0
1999-11-05,2.188,2.313,2.188,2.313,4700,2.188,2.313,2.188,2.313,4700,0.0,1.0
1999-11-08,2.188,2.188,2.125,2.125,7700,2.188,2.188,2.125,2.125,7700,0.0,1.0
1999-11-09,2.125,2.188,2.125,2.188,6700,2.125,2.188,2.125,2.188,6700,0.0,1.0
1999-11-10,2.125,2.125,2.125,2.125,18500,2.125,2.125,2.125,2.125,18500,0.0,1.0
1999-11-11,2.125,2.25,2.063,2.063,18200,2.125,2.25,2.063,2.063,18200,0.0,1.0
1999-11-12,2.375,2.375,2.063,2.063,14000,2.375,2.375,2.063,2.063,14000,0.0,1.0
1999-11-15,2.0,2.25,2.0,2.0,6600,2.0,2.25,2.0,2.0,6600,0.0,1.0
1999-11-16,2.25,2.25,2.0,2.125,6600,2.25,2.25,2.0,2.125,6600,0.0,1.0
1999-11-17,2.313,2.438,2.25,2.25,14100,2.313,2.438,2.25,2.25,14100,0.0,1.0
1999-11-18,2.313,2.313,2.313,2.313,2600,2.313,2.313,2.313,2.313,2600,0.0,1.0
1999-11-19,2.063,2.313,2.063,2.313,10500,2.063,2.313,2.063,2.313,10500,0.0,1.0
1999-11-22,2.156,2.25,2.125,2.156,3500,2.156,2.25,2.125,2.156,3500,0.0,1.0
1999-11-23,1.875,2.203,1.75,2.203,11700,1.875,2.203,1.75,2.203,11700,0.0,1.0
1999-11-24,2.0,2.0,1.75,1.875,8500,2.0,2.0,1.75,1.875,8500,0.0,1.0
1999-11-26,1.938,2.0,1.875,2.0,6100,1.938,2.0,1.875,2.0,6100,0.0,1.0
1999-11-29,1.938,1.938,1.938,1.938,1400,1.938,1.938,1.938,1.938,1400,0.0,1.0
1999-11-30,1.938,2.0,1.938,1.938,13100,1.938,2.0,1.938,1.938,13100,0.0,1.0
1999-12-01,1.688,2.0,1.688,1.938,18000,1.688,2.0,1.688,1.938,18000,0.0,1.0
1999-12-02,2.0,2.0,1.938,1.938,2100,2.0,2.0,1.938,1.938,2100,0.0,1.0
1999-12-03,1.875,2.031,1.75,2.0,12400,1.875,2.031,1.75,2.0,12400,0.0,1.0
1999-12-06,1.75,1.781,1.75,1.781,5600,1.75,1.781,1.75,1.781,5600,0.0,1.0
1999-12-07,1.688,2.031,1.688,1.969,27600,1.688,2.031,1.688,1.969,27600,0.0,1.0
1999-12-08,1.75,1.938,1.625,1.625,15900,1.75,1.938,1.625,1.625,15900,0.0,1.0
1999-12-09,1.875,2.0,1.688,2.0,8000,1.875,2.0,1.688,2.0,8000,0.0,1.0
1999-12-10,1.625,1.875,1.625,1.875,24500,1.625,1.875,1.625,1.875,24500,0.0,1.0
1999-12-13,1.625,1.75,1.563,1.625,25600,1.625,1.75,1.563,1.625,25600,0.0,1.0
1999-12-14,1.75,1.75,1.75,1.75,7700,1.75,1.75,1.75,1.75,7700,0.0,1.0
1999-12-15,1.75,1.938,1.75,1.75,16100,1.75,1.938,1.75,1.75,16100,0.0,1.0
1999-12-16,1.938,2.0,1.813,1.813,21000,1.938,2.0,1.813,1.813,21000,0.0,1.0
1999-12-17,1.75,2.0,1.75,1.969,30200,1.75,2.0,1.75,1.969,30200,0.0,1.0
1999-12-20,1.625,1.875,1.625,1.75,29800,1.625,1.875,1.625,1.75,29800,0.0,1.0
1999-12-21,1.625,1.75,1.625,1.75,30900,1.625,1.75,1.625,1.75,30900,0.0,1.0
1999-12-22,1.688,1.688,1.5,1.563,29500,1.688,1.688,1.5,1.563,29500,0.0,1.0
1999-12-23,1.5,1.75,1.5,1.75,15600,1.5,1.75,1.5,1.75,15600,0.0,1.0
1999-12-27,1.563,1.75,1.5,1.563,22600,1.563,1.75,1.5,1.563,22600,0.0,1.0
1999-12-28,1.5,1.563,1.375,1.563,37900,1.5,1.563,1.375,1.563,37900,0.0,1.0
1999-12-29,1.375,1.563,1.25,1.563,36500,1.375,1.563,1.25,1.563,36500,0.0,1.0
1999-12-30,1.375,1.563,1.25,1.313,81700,1.375,1.563,1.25,1.313,81700,0.0,1.0
1999-12-31,1.5,1.563,1.25,1.313,54800,1.5,1.563,1.25,1.313,54800,0.0,1.0
2000-01-03,1.5,1.5,1.5,1.5,83900,1.5,1.5,1.5,1.5,83900,0.0,1.0
2000-01-04,2.0,2.125,2.0,2.125,27200,2.0,2.125,2.0,2.125,27200,0.0,1.0
2000-01-05,2.5,2.75,1.938,2.0,53700,2.5,2.75,1.938,2.0,53700,0.0,1.0
2000-01-06,2.375,2.5,2.125,2.188,27900,2.375,2.5,2.125,2.188,27900,0.0,1.0
2000-01-07,2.125,2.406,2.125,2.25,23500,2.125,2.406,2.125,2.25,23500,0.0,1.0
2000-01-10,2.125,2.313,2.125,2.125,21800,2.125,2.313,2.125,2.125,21800,0.0,1.0
2000-01-11,2.125,2.313,2.125,2.281,3900,2.125,2.313,2.125,2.281,3900,0.0,1.0
2000-01-12,2.188,2.25,2.125,2.125,12600,2.188,2.25,2.125,2.125,12600,0.0,1.0
2000-01-13,2.25,2.25,2.25,2.25,500,2.25,2.25,2.25,2.25,500,0.0,1.0
2000-01-14,2.438,2.438,2.25,2.375,35800,2.438,2.438,2.25,2.375,35800,0.0,1.0
2000-01-18,2.125,2.25,2.125,2.25,12500,2.125,2.25,2.125,2.25,12500,0.0,1.0
2000-01-19,2.25,2.375,2.25,2.25,4100,2.25,2.375,2.25,2.25,4100,0.0,1.0
2000-01-20,2.063,2.375,2.063,2.375,10300,2.063,2.375,2.063,2.375,10300,0.0,1.0
2000-01-21,2.0,2.188,2.0,2.188,6100,2.0,2.188,2.0,2.188,6100,0.0,1.0
2000-01-24,2.063,2.125,2.063,2.094,2600,2.063,2.125,2.063,2.094,2600,0.0,1.0
2000-01-25,1.938,2.094,1.938,2.063,2700,1.938,2.094,1.938,2.063,2700,0.0,1.0
2000-01-26,1.938,2.125,1.938,2.063,2600,1.938,2.125,1.938,2.063,2600,0.0,1.0
2000-01-27,2.0,2.0,1.875,1.938,3100,2.0,2.0,1.875,1.938,3100,0.0,1.0
2000-01-28,2.063,2.063,1.688,1.75,18400,2.063,2.063,1.688,1.75,18400,0.0,1.0
2000-01-31,2.063,2.125,2.063,2.125,2700,2.063,2.125,2.063,2.125,2700,0.0,1.0
2000-02-01,2.0,2.063,2.0,2.0,6900,2.0,2.063,2.0,2.0,6900,0.0,1.0
2000-02-02,2.0,2.0,1.875,2.0,9500,2.0,2.0,1.875,2.0,9500,0.0,1.0
2000-02-03,1.75,2.0,1.75,1.875,6100,1.75,2.0,1.75,1.875,6100,0.0,1.0
2000-02-04,1.875,1.938,1.75,1.75,14600,1.875,1.938,1.75,1.75,14600,0.0,1.0
2000-02-07,1.75,1.938,1.75,1.75,7000,1.75,1.938,1.75,1.75,7000,0.0,1.0
2000-02-08,1.875,1.875,1.875,1.875,10800,1.875,1.875,1.875,1.875,10800,0.0,1.0
2000-02-09,1.875,1.875,1.875,1.875,6700,1.875,1.875,1.875,1.875,6700,0.0,1.0
2000-02-10,1.75,2.0,1.75,2.0,4600,1.75,2.0,1.75,2.0,4600,0.0,1.0
2000-02-11,2.25,2.25,1.75,1.813,33300,2.25,2.25,1.75,1.813,33300,0.0,1.0
2000-02-14,2.375,2.375,2.031,2.25,26200,2.375,2.375,2.031,2.25,26200,0.0,1.0
2000-02-15,2.125,2.297,2.063,2.297,11900,2.125,2.297,2.063,2.297,11900,0.0,1.0
2000-02-16,2.0,2.25,2.0,2.25,23900,2.0,2.25,2.0,2.25,23900,0.0,1.0
2000-02-17,2.0,2.0,2.0,2.0,200,2.0,2.0,2.0,2.0,200,0.0,1.0
2000-02-18,1.875,2.156,1.75,2.0,13600,1.875,2.156,1.75,2.0,13600,0.0,1.0
2000-02-22,1.875,2.188,1.875,2.094,10500,1.875,2.188,1.875,2.094,10500,0.0,1.0
2000-02-23,1.906,1.906,1.781,1.781,12500,1.906,1.906,1.781,1.781,12500,0.0,1.0
2000-02-24,1.781,2.125,1.781,2.125,13800,1.781,2.125,1.781,2.125,13800,0.0,1.0
2000-02-25,1.875,2.063,1.75,2.063,10200,1.875,2.063,1.75,2.063,10200,0.0,1.0
2000-02-28,1.75,1.953,1.75,1.953,3500,1.75,1.953,1.75,1.953,3500,0.0,1.0
2000-02-29,1.75,1.875,1.75,1.875,1300,1.75,1.875,1.75,1.875,1300,0.0,1.0
2000-03-01,1.938,1.938,1.781,1.781,2700,1.938,1.938,1.781,1.781,2700,0.0,1.0
2000-03-02,1.75,2.0,1.75,1.969,18900,1.75,2.0,1.75,1.969,18900,0.0,1.0
2000-03-03,1.75,2.0,1.75,2.0,31500,1.75,2.0,1.75,2.0,31500,0.0,1.0
2000-03-06,2.125,2.125,1.75,1.781,18300,2.125,2.125,1.75,1.781,18300,0.0,1.0
2000-03-07,2.0,2.0,1.75,2.0,9600,2.0,2.0,1.75,2.0,9600,0.0,1.0
2000-03-08,1.813,2.0,1.688,1.75,41000,1.813,2.0,1.688,1.75,41000,0.0,1.0
2000-03-09,2.0,2.313,1.75,2.0,52600,2.0,2.313,1.75,2.0,52600,0.0,1.0
2000-03-10,2.25,2.25,1.813,1.844,46700,2.25,2.25,1.813,1.844,46700,0.0,1.0
2000-03-13,2.25,2.438,1.75,2.25,58100,2.25,2.438,1.75,2.25,58100,0.0,1.0
2000-03-14,2.0,2.0,1.875,1.875,400,2.0,2.0,1.875,1.875,400,0.0,1.0
2000-03-15,1.813,2.063,1.813,2.0,49000,1.813,2.063,1.813,2.0,49000,0.0,1.0
2000-03-16,2.0,2.25,1.813,1.813,23000,2.0,2.25,1.813,1.813,23000,0.0,1.0
2000-03-17,2.0,2.0,2.0,2.0,3000,2.0,2.0,2.0,2.0,3000,0.0,1.0
2000-03-20,1.813,2.125,1.813,2.125,13600,1.813,2.125,1.813,2.125,13600,0.0,1.0
2000-03-21,1.906,2.0,1.875,2.0,12400,1.906,2.0,1.875,2.0,12400,0.0,1.0
2000-03-22,2.219,2.219,2.0,2.0,11800,2.219,2.219,2.0,2.0,11800,0.0,1.0
2000-03-23,2.0,2.203,2.0,2.203,13700,2.0,2.203,2.0,2.203,13700,0.0,1.0
2000-03-24,2.0,2.188,2.0,2.063,26400,2.0,2.188,2.0,2.063,26400,0.0,1.0
2000-03-27,2.0,2.25,2.0,2.063,5500,2.0,2.25,2.0,2.063,5500,0.0,1.0
2000-03-28,2.0,2.0,2.0,2.0,9100,2.0,2.0,2.0,2.0,9100,0.0,1.0
2000-03-29,2.313,2.625,2.0,2.125,101000,2.313,2.625,2.0,2.125,101000,0.0,1.0
2000-03-30,2.188,2.5,2.188,2.469,12300,2.188,2.5,2.188,2.469,12300,0.0,1.0
2000-03-31,2.313,2.313,2.313,2.313,100,2.313,2.313,2.313,2.313,100,0.0,1.0
2000-04-03,2.438,2.5,2.125,2.125,35900,2.438,2.5,2.125,2.125,35900,0.0,1.0
2000-04-04,2.188,2.5,2.125,2.5,32000,2.188,2.5,2.125,2.5,32000,0.0,1.0
2000-04-05,2.5,2.75,2.125,2.5,59400,2.5,2.75,2.125,2.5,59400,0.0,1.0
2000-04-06,2.719,2.75,2.5,2.531,39700,2.719,2.75,2.5,2.531,39700,0.0,1.0
2000-04-07,2.438,2.75,2.375,2.75,3700,2.438,2.75,2.375,2.75,3700,0.0,1.0
2000-04-10,2.531,2.719,1.875,2.25,18300,2.531,2.719,1.875,2.25,18300,0.0,1.0
2000-04-11,2.25,2.5,2.25,2.375,5900,2.25,2.5,2.25,2.375,5900,0.0,1.0
2000-04-12,2.25,2.25,1.938,2.25,26300,2.25,2.25,1.938,2.25,26300,0.0,1.0
2000-04-13,1.875,2.063,1.875,2.063,11300,1.875,2.063,1.875,2.063,11300,0.0,1.0
2000-04-14,1.781,1.938,1.781,1.875,34300,1.781,1.938,1.781,1.875,34300,0.0,1.0
2000-04-17,1.75,1.875,1.75,1.781,39100,1.75,1.875,1.75,1.781,39100,0.0,1.0
2000-04-18,1.813,1.813,1.75,1.75,20200,1.813,1.813,1.75,1.75,20200,0.0,1.0
2000-04-19,2.188,2.25,1.781,1.813,43200,2.188,2.25,1.781,1.813,43200,0.0,1.0
2000-04-20,2.0,2.0,2.0,2.0,2700,2.0,2.0,2.0,2.0,2700,0.0,1.0
2000-04-24,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2000-04-25,1.938,2.0,1.938,2.0,2600,1.938,2.0,1.938,2.0,2600,0.0,1.0
2000-04-26,1.875,2.0,1.813,1.875,3200,1.875,2.0,1.813,1.875,3200,0.0,1.0
2000-04-27,1.875,1.938,1.875,1.938,1400,1.875,1.938,1.875,1.938,1400,0.0,1.0
2000-04-28,1.875,1.938,1.813,1.875,17800,1.875,1.938,1.813,1.875,17800,0.0,1.0
2000-05-01,1.938,1.938,1.875,1.906,1100,1.938,1.938,1.875,1.906,1100,0.0,1.0
2000-05-02,1.938,2.0,1.875,2.0,2100,1.938,2.0,1.875,2.0,2100,0.0,1.0
2000-05-03,1.813,1.813,1.813,1.813,200,1.813,1.813,1.813,1.813,200,0.0,1.0
2000-05-04,1.813,1.813,1.813,1.813,0,1.813,1.813,1.813,1.813,0,0.0,1.0
2000-05-05,2.031,2.313,1.875,1.875,46800,2.031,2.313,1.875,1.875,46800,0.0,1.0
2000-05-08,2.188,2.375,2.063,2.25,11600,2.188,2.375,2.063,2.25,11600,0.0,1.0
2000-05-09,2.188,2.188,2.188,2.188,0,2.188,2.188,2.188,2.188,0,0.0,1.0
2000-05-10,2.0,2.219,2.0,2.219,5800,2.0,2.219,2.0,2.219,5800,0.0,1.0
2000-05-11,2.25,2.375,2.125,2.125,17400,2.25,2.375,2.125,2.125,17400,0.0,1.0
2000-05-12,2.0,2.25,1.875,2.0,10100,2.0,2.25,1.875,2.0,10100,0.0,1.0
2000-05-15,2.0,2.0,1.969,1.969,2100,2.0,2.0,1.969,1.969,2100,0.0,1.0
2000-05-16,2.0,2.0,1.906,1.938,12800,2.0,2.0,1.906,1.938,12800,0.0,1.0
2000-05-17,2.281,2.375,2.063,2.125,19200,2.281,2.375,2.063,2.125,19200,0.0,1.0
2000-05-18,2.094,2.219,2.094,2.219,500,2.094,2.219,2.094,2.219,500,0.0,1.0
2000-05-19,2.0,2.25,1.969,2.125,16900,2.0,2.25,1.969,2.125,16900,0.0,1.0
2000-05-22,2.188,2.188,2.0,2.0,5600,2.188,2.188,2.0,2.0,5600,0.0,1.0
2000-05-23,2.188,2.188,2.188,2.188,1900,2.188,2.188,2.188,2.188,1900,0.0,1.0
2000-05-24,2.0,2.0,1.875,2.0,11400,2.0,2.0,1.875,2.0,11400,0.0,1.0
2000-05-25,1.875,2.063,1.875,2.0,9500,1.875,2.063,1.875,2.0,9500,0.0,1.0
2000-05-26,1.875,2.125,1.875,2.125,12200,1.875,2.125,1.875,2.125,12200,0.0,1.0
2000-05-30,1.875,1.938,1.875,1.938,29300,1.875,1.938,1.875,1.938,29300,0.0,1.0
2000-05-31,2.125,2.219,1.969,1.969,16700,2.125,2.219,1.969,1.969,16700,0.0,1.0
2000-06-01,2.063,2.063,1.906,2.0,8900,2.063,2.063,1.906,2.0,8900,0.0,1.0
2000-06-02,1.875,2.0,1.875,1.969,5200,1.875,2.0,1.875,1.969,5200,0.0,1.0
2000-06-05,1.875,2.063,1.875,1.875,20600,1.875,2.063,1.875,1.875,20600,0.0,1.0
2000-06-06,2.0,2.125,2.0,2.063,5300,2.0,2.125,2.0,2.063,5300,0.0,1.0
2000-06-07,1.875,2.0,1.875,2.0,15000,1.875,2.0,1.875,2.0,15000,0.0,1.0
2000-06-08,1.938,1.938,1.938,1.938,3900,1.938,1.938,1.938,1.938,3900,0.0,1.0
2000-06-09,1.875,1.938,1.875,1.938,9200,1.875,1.938,1.875,1.938,9200,0.0,1.0
2000-06-12,1.938,1.938,1.938,1.938,200,1.938,1.938,1.938,1.938,200,0.0,1.0
2000-06-13,1.938,1.938,1.938,1.938,4000,1.938,1.938,1.938,1.938,4000,0.0,1.0
2000-06-14,1.875,1.875,1.875,1.875,2400,1.875,1.875,1.875,1.875,2400,0.0,1.0
2000-06-15,1.969,2.063,1.875,2.0,12900,1.969,2.063,1.875,2.0,12900,0.0,1.0
2000-06-16,1.781,2.078,1.781,2.0,37700,1.781,2.078,1.781,2.0,37700,0.0,1.0
2000-06-19,1.781,1.781,1.781,1.781,0,1.781,1.781,1.781,1.781,0,0.0,1.0
2000-06-20,2.125,2.188,2.0,2.0,24100,2.125,2.188,2.0,2.0,24100,0.0,1.0
2000-06-21,1.75,2.219,1.75,2.094,54000,1.75,2.219,1.75,2.094,54000,0.0,1.0
2000-06-22,2.188,2.25,1.75,1.875,134600,2.188,2.25,1.75,1.875,134600,0.0,1.0
2000-06-23,1.906,2.125,1.844,2.109,29500,1.906,2.125,1.844,2.109,29500,0.0,1.0
2000-06-26,1.875,2.094,1.875,1.922,17200,1.875,2.094,1.875,1.922,17200,0.0,1.0
2000-06-27,1.75,1.875,1.75,1.813,45900,1.75,1.875,1.75,1.813,45900,0.0,1.0
2000-06-28,1.75,2.031,1.75,1.813,26500,1.75,2.031,1.75,1.813,26500,0.0,1.0
2000-06-29,1.875,1.938,1.75,1.875,18200,1.875,1.938,1.75,1.875,18200,0.0,1.0
2000-06-30,1.875,1.938,1.875,1.875,19300,1.875,1.938,1.875,1.875,19300,0.0,1.0
2000-07-03,1.75,1.75,1.75,1.75,300,1.75,1.75,1.75,1.75,300,0.0,1.0
2000-07-05,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2000-07-06,1.969,2.0,1.875,1.875,12500,1.969,2.0,1.875,1.875,12500,0.0,1.0
2000-07-07,2.0,2.094,2.0,2.0,23100,2.0,2.094,2.0,2.0,23100,0.0,1.0
2000-07-10,1.938,2.094,1.813,2.094,8300,1.938,2.094,1.813,2.094,8300,0.0,1.0
2000-07-11,1.875,2.0,1.625,2.0,21300,1.875,2.0,1.625,2.0,21300,0.0,1.0
2000-07-12,2.063,2.063,1.688,1.688,27700,2.063,2.063,1.688,1.688,27700,0.0,1.0
2000-07-13,2.0,2.063,1.875,2.063,23700,2.0,2.063,1.875,2.063,23700,0.0,1.0
2000-07-14,2.0,2.188,2.0,2.0,49600,2.0,2.188,2.0,2.0,49600,0.0,1.0
2000-07-17,2.0,2.188,1.875,2.063,23800,2.0,2.188,1.875,2.063,23800,0.0,1.0
2000-07-18,2.0,2.0,2.0,2.0,6700,2.0,2.0,2.0,2.0,6700,0.0,1.0
2000-07-19,2.0,2.125,2.0,2.125,2000,2.0,2.125,2.0,2.125,2000,0.0,1.0
2000-07-20,2.25,2.25,2.031,2.031,48300,2.25,2.25,2.031,2.031,48300,0.0,1.0
2000-07-21,2.063,2.25,2.063,2.25,8300,2.063,2.25,2.063,2.25,8300,0.0,1.0
2000-07-24,1.875,2.344,1.875,2.125,14900,1.875,2.344,1.875,2.125,14900,0.0,1.0
2000-07-25,2.0,2.0,1.938,1.938,2000,2.0,2.0,1.938,1.938,2000,0.0,1.0
2000-07-26,1.875,1.938,1.875,1.938,9900,1.875,1.938,1.875,1.938,9900,0.0,1.0
2000-07-27,1.875,1.875,1.875,1.875,0,1.875,1.875,1.875,1.875,0,0.0,1.0
2000-07-28,2.188,2.219,1.75,1.844,36500,2.188,2.219,1.75,1.844,36500,0.0,1.0
2000-07-31,2.063,2.219,2.063,2.188,6600,2.063,2.219,2.063,2.188,6600,0.0,1.0
2000-08-01,2.188,2.344,2.063,2.188,55300,2.188,2.344,2.063,2.188,55300,0.0,1.0
2000-08-02,2.438,2.5,2.313,2.313,54400,2.438,2.5,2.313,2.313,54400,0.0,1.0
2000-08-03,2.125,2.25,2.125,2.25,6500,2.125,2.25,2.125,2.25,6500,0.0,1.0
2000-08-04,2.438,2.5,2.313,2.313,53700,2.438,2.5,2.313,2.313,53700,0.0,1.0
2000-08-07,2.813,3.0,2.438,2.438,34100,2.813,3.0,2.438,2.438,34100,0.0,1.0
2000-08-08,2.688,2.75,2.5,2.719,38600,2.688,2.75,2.5,2.719,38600,0.0,1.0
2000-08-09,3.0,3.5,2.688,2.688,73100,3.0,3.5,2.688,2.688,73100,0.0,1.0
2000-08-10,3.438,3.5,2.844,2.875,88400,3.438,3.5,2.844,2.875,88400,0.0,1.0
2000-08-11,3.438,3.75,3.375,3.438,66200,3.438,3.75,3.375,3.438,66200,0.0,1.0
2000-08-14,2.938,3.25,2.813,3.188,37100,2.938,3.25,2.813,3.188,37100,0.0,1.0
2000-08-15,3.0,3.0,2.875,2.938,14800,3.0,3.0,2.875,2.938,14800,0.0,1.0
2000-08-16,2.938,2.938,2.938,2.938,1100,2.938,2.938,2.938,2.938,1100,0.0,1.0
2000-08-17,2.813,3.0,2.813,2.813,5700,2.813,3.0,2.813,2.813,5700,0.0,1.0
2000-08-18,2.438,2.813,2.25,2.813,17100,2.438,2.813,2.25,2.813,17100,0.0,1.0
2000-08-21,2.813,2.813,2.375,2.813,25300,2.813,2.813,2.375,2.813,25300,0.0,1.0
2000-08-22,2.688,2.813,2.438,2.813,33700,2.688,2.813,2.438,2.813,33700,0.0,1.0
2000-08-23,2.5,2.688,2.5,2.688,6200,2.5,2.688,2.5,2.688,6200,0.0,1.0
2000-08-24,2.813,2.813,2.5,2.5,2900,2.813,2.813,2.5,2.5,2900,0.0,1.0
2000-08-25,3.063,3.063,2.813,2.813,14700,3.063,3.063,2.813,2.813,14700,0.0,1.0
2000-08-28,2.813,2.813,2.563,2.813,9900,2.813,2.813,2.563,2.813,9900,0.0,1.0
2000-08-29,2.875,3.0,2.563,2.563,1900,2.875,3.0,2.563,2.563,1900,0.0,1.0
2000-08-30,2.75,2.875,2.563,2.719,5300,2.75,2.875,2.563,2.719,5300,0.0,1.0
2000-08-31,2.625,2.625,2.563,2.563,5900,2.625,2.625,2.563,2.563,5900,0.0,1.0
2000-09-01,2.531,2.625,2.531,2.625,5700,2.531,2.625,2.531,2.625,5700,0.0,1.0
2000-09-05,2.813,2.813,2.563,2.563,8200,2.813,2.813,2.563,2.563,8200,0.0,1.0
2000-09-06,2.75,2.813,2.75,2.813,6400,2.75,2.813,2.75,2.813,6400,0.0,1.0
2000-09-07,3.0,3.0,2.75,2.75,13300,3.0,3.0,2.75,2.75,13300,0.0,1.0
2000-09-08,3.0,3.0,2.625,2.938,41200,3.0,3.0,2.625,2.938,41200,0.0,1.0
2000-09-11,2.938,3.0,2.938,3.0,2400,2.938,3.0,2.938,3.0,2400,0.0,1.0
2000-09-12,3.125,3.125,2.938,3.0,14600,3.125,3.125,2.938,3.0,14600,0.0,1.0
2000-09-13,3.0,3.0,3.0,3.0,10000,3.0,3.0,3.0,3.0,10000,0.0,1.0
2000-09-14,3.0,3.063,2.938,3.031,9500,3.0,3.063,2.938,3.031,9500,0.0,1.0
2000-09-15,2.938,3.0,2.688,2.75,21500,2.938,3.0,2.688,2.75,21500,0.0,1.0
2000-09-18,2.969,3.125,2.969,3.0,30400,2.969,3.125,2.969,3.0,30400,0.0,1.0
2000-09-19,3.0,3.0,2.688,2.938,2400,3.0,3.0,2.688,2.938,2400,0.0,1.0
2000-09-20,2.719,2.719,2.719,2.719,200,2.719,2.719,2.719,2.719,200,0.0,1.0
2000-09-21,3.0,3.375,2.719,2.719,58200,3.0,3.375,2.719,2.719,58200,0.0,1.0
2000-09-22,2.875,2.875,2.813,2.875,2700,2.875,2.875,2.813,2.875,2700,0.0,1.0
2000-09-25,2.781,2.813,2.688,2.813,10300,2.781,2.813,2.688,2.813,10300,0.0,1.0
2000-09-26,2.813,2.813,2.688,2.688,3600,2.813,2.813,2.688,2.688,3600,0.0,1.0
2000-09-27,3.0,3.031,2.688,2.688,2500,3.0,3.031,2.688,2.688,2500,0.0,1.0
2000-09-28,3.0,3.25,3.0,3.0,17700,3.0,3.25,3.0,3.0,17700,0.0,1.0
2000-09-29,3.0,3.0,2.875,2.875,1300,3.0,3.0,2.875,2.875,1300,0.0,1.0
2000-10-02,2.875,3.0,2.875,3.0,1400,2.875,3.0,2.875,3.0,1400,0.0,1.0
2000-10-03,3.125,3.125,2.875,2.875,4400,3.125,3.125,2.875,2.875,4400,0.0,1.0
2000-10-04,2.875,3.125,2.5,3.0,59800,2.875,3.125,2.5,3.0,59800,0.0,1.0
2000-10-05,2.938,3.094,2.875,2.875,21200,2.938,3.094,2.875,2.875,21200,0.0,1.0
2000-10-06,2.813,3.0,2.813,3.0,9000,2.813,3.0,2.813,3.0,9000,0.0,1.0
2000-10-09,2.875,2.875,2.5,2.875,36200,2.875,2.875,2.5,2.875,36200,0.0,1.0
2000-10-10,2.75,2.75,2.625,2.625,2900,2.75,2.75,2.625,2.625,2900,0.0,1.0
2000-10-11,2.5,2.578,2.5,2.578,10700,2.5,2.578,2.5,2.578,10700,0.0,1.0
2000-10-12,2.5,2.563,2.375,2.563,6900,2.5,2.563,2.375,2.563,6900,0.0,1.0
2000-10-13,2.5,2.688,1.75,2.375,17600,2.5,2.688,1.75,2.375,17600,0.0,1.0
2000-10-16,3.0,3.0,2.5,2.5,13800,3.0,3.0,2.5,2.5,13800,0.0,1.0
2000-10-17,2.375,2.813,2.375,2.813,11400,2.375,2.813,2.375,2.813,11400,0.0,1.0
2000-10-18,2.5,2.5,2.5,2.5,3700,2.5,2.5,2.5,2.5,3700,0.0,1.0
2000-10-19,2.813,2.875,2.625,2.625,5700,2.813,2.875,2.625,2.625,5700,0.0,1.0
2000-10-20,3.563,3.688,3.0,3.0,55400,3.563,3.688,3.0,3.0,55400,0.0,1.0
2000-10-23,3.0,3.375,2.875,3.375,20700,3.0,3.375,2.875,3.375,20700,0.0,1.0
2000-10-24,2.75,3.0,2.625,2.625,8100,2.75,3.0,2.625,2.625,8100,0.0,1.0
2000-10-25,2.719,2.75,2.719,2.75,600,2.719,2.75,2.719,2.75,600,0.0,1.0
2000-10-26,2.75,3.0,2.625,2.625,2300,2.75,3.0,2.625,2.625,2300,0.0,1.0
2000-10-27,2.75,2.75,2.625,2.625,2000,2.75,2.75,2.625,2.625,2000,0.0,1.0
2000-10-30,2.625,3.0,2.625,2.75,24000,2.625,3.0,2.625,2.75,24000,0.0,1.0
2000-10-31,2.563,2.938,2.563,2.563,16800,2.563,2.938,2.563,2.563,16800,0.0,1.0
2000-11-01,3.25,3.25,2.688,2.688,14600,3.25,3.25,2.688,2.688,14600,0.0,1.0
2000-11-02,2.875,3.063,2.875,3.0,9500,2.875,3.063,2.875,3.0,9500,0.0,1.0
2000-11-03,3.0,3.063,2.938,2.938,23500,3.0,3.063,2.938,2.938,23500,0.0,1.0
2000-11-06,3.0,3.0,2.875,2.891,5100,3.0,3.0,2.875,2.891,5100,0.0,1.0
2000-11-07,3.0,3.0,2.938,3.0,3500,3.0,3.0,2.938,3.0,3500,0.0,1.0
2000-11-08,2.938,2.938,2.938,2.938,400,2.938,2.938,2.938,2.938,400,0.0,1.0
2000-11-09,2.938,2.938,2.563,2.688,4000,2.938,2.938,2.563,2.688,4000,0.0,1.0
2000-11-10,2.625,2.625,2.625,2.625,2000,2.625,2.625,2.625,2.625,2000,0.0,1.0
2000-11-13,2.438,2.438,1.281,2.391,28400,2.438,2.438,1.281,2.391,28400,0.0,1.0
2000-11-14,2.156,2.25,1.625,2.25,47400,2.156,2.25,1.625,2.25,47400,0.0,1.0
2000-11-15,2.313,2.625,1.969,1.969,19800,2.313,2.625,1.969,1.969,19800,0.0,1.0
2000-11-16,2.188,2.5,2.0,2.0,11700,2.188,2.5,2.0,2.0,11700,0.0,1.0
2000-11-17,2.875,2.938,2.313,2.625,18400,2.875,2.938,2.313,2.625,18400,0.0,1.0
2000-11-20,2.875,2.875,2.813,2.813,22300,2.875,2.875,2.813,2.813,22300,0.0,1.0
2000-11-21,2.125,2.906,2.063,2.625,8500,2.125,2.906,2.063,2.625,8500,0.0,1.0
2000-11-22,2.375,2.875,2.0,2.188,6800,2.375,2.875,2.0,2.188,6800,0.0,1.0
2000-11-24,2.375,2.375,2.375,2.375,0,2.375,2.375,2.375,2.375,0,0.0,1.0
2000-11-27,2.625,3.063,2.25,2.375,32500,2.625,3.063,2.25,2.375,32500,0.0,1.0
2000-11-28,2.5,2.75,2.5,2.688,10600,2.5,2.75,2.5,2.688,10600,0.0,1.0
2000-11-29,2.5,2.875,2.5,2.5,7700,2.5,2.875,2.5,2.5,7700,0.0,1.0
2000-11-30,2.313,2.5,2.313,2.5,4200,2.313,2.5,2.313,2.5,4200,0.0,1.0
2000-12-01,2.813,2.813,2.375,2.438,24300,2.813,2.813,2.375,2.438,24300,0.0,1.0
2000-12-04,2.375,2.875,2.375,2.563,2500,2.375,2.875,2.375,2.563,2500,0.0,1.0
2000-12-05,2.0,2.375,1.75,2.375,55000,2.0,2.375,1.75,2.375,55000,0.0,1.0
2000-12-06,2.563,2.563,2.0,2.125,44700,2.563,2.563,2.0,2.125,44700,0.0,1.0
2000-12-07,2.375,2.5,2.25,2.313,13000,2.375,2.5,2.25,2.313,13000,0.0,1.0
2000-12-08,2.625,2.625,2.25,2.5,24700,2.625,2.625,2.25,2.5,24700,0.0,1.0
2000-12-11,2.063,2.563,1.938,2.563,20100,2.063,2.563,1.938,2.563,20100,0.0,1.0
2000-12-12,2.375,2.375,2.063,2.063,13700,2.375,2.375,2.063,2.063,13700,0.0,1.0
2000-12-13,2.094,2.125,2.0,2.125,6700,2.094,2.125,2.0,2.125,6700,0.0,1.0
2000-12-14,2.094,2.094,2.094,2.094,7300,2.094,2.094,2.094,2.094,7300,0.0,1.0
2000-12-15,1.969,2.094,1.969,2.094,6200,1.969,2.094,1.969,2.094,6200,0.0,1.0
2000-12-18,2.125,2.219,1.813,2.0,11200,2.125,2.219,1.813,2.0,11200,0.0,1.0
2000-12-19,1.875,2.125,1.813,2.125,1600,1.875,2.125,1.813,2.125,1600,0.0,1.0
2000-12-20,1.813,2.063,1.813,1.906,12800,1.813,2.063,1.813,1.906,12800,0.0,1.0
2000-12-21,1.625,1.828,1.625,1.828,12200,1.625,1.828,1.625,1.828,12200,0.0,1.0
2000-12-22,1.813,2.125,1.563,1.563,7200,1.813,2.125,1.563,1.563,7200,0.0,1.0
2000-12-26,1.813,1.813,1.813,1.813,12800,1.813,1.813,1.813,1.813,12800,0.0,1.0
2000-12-27,1.438,1.813,1.313,1.813,33100,1.438,1.813,1.313,1.813,33100,0.0,1.0
2000-12-28,1.531,1.625,1.375,1.391,14000,1.531,1.625,1.375,1.391,14000,0.0,1.0
2000-12-29,1.563,2.0,1.5,1.531,45900,1.563,2.0,1.5,1.531,45900,0.0,1.0
2001-01-02,1.563,1.563,1.563,1.563,0,1.563,1.563,1.563,1.563,0,0.0,1.0
2001-01-03,2.0,2.25,1.5,1.516,33200,2.0,2.25,1.5,1.516,33200,0.0,1.0
2001-01-04,2.0,2.0,1.625,1.625,9800,2.0,2.0,1.625,1.625,9800,0.0,1.0
2001-01-05,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2001-01-08,1.813,2.063,1.75,2.0,400,1.813,2.063,1.75,2.0,400,0.0,1.0
2001-01-09,2.0,2.063,1.813,1.813,3700,2.0,2.063,1.813,1.813,3700,0.0,1.0
2001-01-10,2.0,2.0,2.0,2.0,200,2.0,2.0,2.0,2.0,200,0.0,1.0
2001-01-11,1.781,1.875,1.75,1.813,3400,1.781,1.875,1.75,1.813,3400,0.0,1.0
2001-01-12,1.875,2.125,1.813,1.813,2800,1.875,2.125,1.813,1.813,2800,0.0,1.0
2001-01-16,1.875,1.875,1.75,1.875,8400,1.875,1.875,1.75,1.875,8400,0.0,1.0
2001-01-17,1.813,1.813,1.813,1.813,100,1.813,1.813,1.813,1.813,100,0.0,1.0
2001-01-18,1.75,1.813,1.75,1.813,7000,1.75,1.813,1.75,1.813,7000,0.0,1.0
2001-01-19,1.75,2.063,1.75,1.875,3100,1.75,2.063,1.75,1.875,3100,0.0,1.0
2001-01-22,2.0,2.0,1.984,1.984,200,2.0,2.0,1.984,1.984,200,0.0,1.0
2001-01-23,2.125,2.219,1.875,1.875,1900,2.125,2.219,1.875,1.875,1900,0.0,1.0
2001-01-24,2.219,2.219,2.219,2.219,800,2.219,2.219,2.219,2.219,800,0.0,1.0
2001-01-25,2.0,2.063,2.0,2.063,5200,2.0,2.063,2.0,2.063,5200,0.0,1.0
2001-01-26,1.875,2.0,1.875,2.0,4300,1.875,2.0,1.875,2.0,4300,0.0,1.0
2001-01-29,1.75,1.75,1.75,1.75,5000,1.75,1.75,1.75,1.75,5000,0.0,1.0
2001-01-30,1.875,1.875,1.875,1.875,300,1.875,1.875,1.875,1.875,300,0.0,1.0
2001-01-31,1.75,1.875,1.75,1.75,600,1.75,1.875,1.75,1.75,600,0.0,1.0
2001-02-01,1.75,1.75,1.75,1.75,400,1.75,1.75,1.75,1.75,400,0.0,1.0
2001-02-02,1.75,1.75,1.75,1.75,600,1.75,1.75,1.75,1.75,600,0.0,1.0
2001-02-05,1.813,1.875,1.813,1.875,1900,1.813,1.875,1.813,1.875,1900,0.0,1.0
2001-02-06,1.813,1.813,1.813,1.813,0,1.813,1.813,1.813,1.813,0,0.0,1.0
2001-02-07,1.906,1.906,1.875,1.875,600,1.906,1.906,1.875,1.875,600,0.0,1.0
2001-02-08,1.75,1.75,1.75,1.75,800,1.75,1.75,1.75,1.75,800,0.0,1.0
2001-02-09,1.75,1.75,1.75,1.75,500,1.75,1.75,1.75,1.75,500,0.0,1.0
2001-02-12,1.75,1.75,1.75,1.75,200,1.75,1.75,1.75,1.75,200,0.0,1.0
2001-02-13,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2001-02-14,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2001-02-15,1.938,1.938,1.875,1.875,1200,1.938,1.938,1.875,1.875,1200,0.0,1.0
2001-02-16,2.156,2.219,1.938,1.938,21100,2.156,2.219,1.938,1.938,21100,0.0,1.0
2001-02-20,1.875,2.094,1.875,2.0,23100,1.875,2.094,1.875,2.0,23100,0.0,1.0
2001-02-21,1.906,2.0,1.875,2.0,2300,1.906,2.0,1.875,2.0,2300,0.0,1.0
2001-02-22,1.906,1.906,1.75,1.875,3600,1.906,1.906,1.75,1.875,3600,0.0,1.0
2001-02-23,1.875,1.906,1.875,1.906,2800,1.875,1.906,1.875,1.906,2800,0.0,1.0
2001-02-26,2.0,2.156,1.875,1.875,11300,2.0,2.156,1.875,1.875,11300,0.0,1.0
2001-02-27,2.0,2.0,2.0,2.0,700,2.0,2.0,2.0,2.0,700,0.0,1.0
2001-02-28,2.125,2.25,2.0,2.0,8000,2.125,2.25,2.0,2.0,8000,0.0,1.0
2001-03-01,2.219,2.219,2.188,2.188,2600,2.219,2.219,2.188,2.188,2600,0.0,1.0
2001-03-02,2.219,2.25,2.188,2.188,4800,2.219,2.25,2.188,2.188,4800,0.0,1.0
2001-03-05,2.188,2.188,2.188,2.188,500,2.188,2.188,2.188,2.188,500,0.0,1.0
2001-03-06,2.25,2.344,2.219,2.219,16000,2.25,2.344,2.219,2.219,16000,0.0,1.0
2001-03-07,2.281,2.375,2.25,2.25,4800,2.281,2.375,2.25,2.25,4800,0.0,1.0
2001-03-08,2.375,2.375,2.25,2.313,7500,2.375,2.375,2.25,2.313,7500,0.0,1.0
2001-03-09,2.25,2.266,2.25,2.266,6700,2.25,2.266,2.25,2.266,6700,0.0,1.0
2001-03-12,2.25,2.25,2.188,2.188,1300,2.25,2.25,2.188,2.188,1300,0.0,1.0
2001-03-13,2.313,2.406,2.25,2.375,10400,2.313,2.406,2.25,2.375,10400,0.0,1.0
2001-03-14,2.375,2.406,2.266,2.266,14800,2.375,2.406,2.266,2.266,14800,0.0,1.0
2001-03-15,2.25,2.406,2.25,2.406,13800,2.25,2.406,2.25,2.406,13800,0.0,1.0
2001-03-16,2.25,2.438,2.188,2.188,5700,2.25,2.438,2.188,2.188,5700,0.0,1.0
2001-03-19,2.125,2.344,2.125,2.188,1300,2.125,2.344,2.125,2.188,1300,0.0,1.0
2001-03-20,2.188,2.313,1.969,2.063,16300,2.188,2.313,1.969,2.063,16300,0.0,1.0
2001-03-21,2.188,2.188,2.188,2.188,0,2.188,2.188,2.188,2.188,0,0.0,1.0
2001-03-22,2.156,2.188,2.156,2.188,8700,2.156,2.188,2.156,2.188,8700,0.0,1.0
2001-03-23,2.188,2.188,2.125,2.125,3600,2.188,2.188,2.125,2.125,3600,0.0,1.0
2001-03-26,2.125,2.328,2.125,2.25,3600,2.125,2.328,2.125,2.25,3600,0.0,1.0
2001-03-27,2.0,2.125,2.0,2.125,6200,2.0,2.125,2.0,2.125,6200,0.0,1.0
2001-03-28,2.375,2.531,2.125,2.125,12300,2.375,2.531,2.125,2.125,12300,0.0,1.0
2001-03-29,2.438,2.438,2.313,2.375,3100,2.438,2.438,2.313,2.375,3100,0.0,1.0
2001-03-30,2.5,2.5,2.0,2.313,6100,2.5,2.5,2.0,2.313,6100,0.0,1.0
2001-04-02,2.375,2.625,2.375,2.5,4100,2.375,2.625,2.375,2.5,4100,0.0,1.0
2001-04-03,2.625,2.625,2.375,2.375,8100,2.625,2.625,2.375,2.375,8100,0.0,1.0
2001-04-04,2.375,2.75,2.375,2.75,16500,2.375,2.75,2.375,2.75,16500,0.0,1.0
2001-04-05,2.375,2.375,2.375,2.375,1200,2.375,2.375,2.375,2.375,1200,0.0,1.0
2001-04-06,2.5,2.563,2.125,2.563,7100,2.5,2.563,2.125,2.563,7100,0.0,1.0
2001-04-09,2.59,2.85,2.4,2.4,8800,2.59,2.85,2.4,2.4,8800,0.0,1.0
2001-04-10,2.9,2.95,2.75,2.85,13700,2.9,2.95,2.75,2.85,13700,0.0,1.0
2001-04-11,2.75,3.0,2.6,3.0,8500,2.75,3.0,2.6,3.0,8500,0.0,1.0
2001-04-12,2.99,2.99,2.89,2.99,31200,2.99,2.99,2.89,2.99,31200,0.0,1.0
2001-04-16,3.12,3.12,2.8,2.8,13300,3.12,3.12,2.8,2.8,13300,0.0,1.0
2001-04-17,3.15,3.5,3.0,3.01,16100,3.15,3.5,3.0,3.01,16100,0.0,1.0
2001-04-18,3.01,3.37,3.01,3.25,9300,3.01,3.37,3.01,3.25,9300,0.0,1.0
2001-04-19,2.75,3.0,2.25,2.95,71600,2.75,3.0,2.25,2.95,71600,0.0,1.0
2001-04-20,2.55,2.75,2.55,2.75,2100,2.55,2.75,2.55,2.75,2100,0.0,1.0
2001-04-23,2.86,2.92,2.5,2.5,13400,2.86,2.92,2.5,2.5,13400,0.0,1.0
2001-04-24,2.55,2.6,2.51,2.6,3000,2.55,2.6,2.51,2.6,3000,0.0,1.0
2001-04-25,2.75,2.75,2.5,2.55,13300,2.75,2.75,2.5,2.55,13300,0.0,1.0
2001-04-26,2.85,2.85,2.65,2.75,4900,2.85,2.85,2.65,2.75,4900,0.0,1.0
2001-04-27,2.85,3.0,2.85,2.9,11900,2.85,3.0,2.85,2.9,11900,0.0,1.0
2001-04-30,2.7,2.88,2.25,2.88,6700,2.7,2.88,2.25,2.88,6700,0.0,1.0
2001-05-01,2.7,2.75,2.26,2.75,4700,2.7,2.75,2.26,2.75,4700,0.0,1.0
2001-05-02,2.65,2.74,2.65,2.74,2200,2.65,2.74,2.65,2.74,2200,0.0,1.0
2001-05-03,2.74,2.74,2.5,2.65,2300,2.74,2.74,2.5,2.65,2300,0.0,1.0
2001-05-04,2.6,2.75,2.6,2.75,1400,2.6,2.75,2.6,2.75,1400,0.0,1.0
2001-05-07,2.5,2.5,2.5,2.5,200,2.5,2.5,2.5,2.5,200,0.0,1.0
2001-05-08,2.38,2.65,2.27,2.4,10100,2.38,2.65,2.27,2.4,10100,0.0,1.0
2001-05-09,2.38,2.38,2.38,2.38,1000,2.38,2.38,2.38,2.38,1000,0.0,1.0
2001-05-10,2.34,2.7,2.34,2.5,17800,2.34,2.7,2.34,2.5,17800,0.0,1.0
2001-05-11,2.6,2.6,2.5,2.5,600,2.6,2.6,2.5,2.5,600,0.0,1.0
2001-05-14,2.33,2.5,2.25,2.35,10000,2.33,2.5,2.25,2.35,10000,0.0,1.0
2001-05-15,2.15,2.3,2.15,2.3,1200,2.15,2.3,2.15,2.3,1200,0.0,1.0
2001-05-16,2.15,2.15,2.15,2.15,3500,2.15,2.15,2.15,2.15,3500,0.0,1.0
2001-05-17,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2001-05-18,2.3,2.3,2.3,2.3,500,2.3,2.3,2.3,2.3,500,0.0,1.0
2001-05-21,2.15,2.4,2.15,2.35,3400,2.15,2.4,2.15,2.35,3400,0.0,1.0
2001-05-22,2.15,2.4,2.15,2.4,1600,2.15,2.4,2.15,2.4,1600,0.0,1.0
2001-05-23,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2001-05-24,2.3,2.3,2.3,2.3,700,2.3,2.3,2.3,2.3,700,0.0,1.0
2001-05-25,2.3,2.3,2.3,2.3,0,2.3,2.3,2.3,2.3,0,0.0,1.0
2001-05-29,2.3,2.3,2.3,2.3,4000,2.3,2.3,2.3,2.3,4000,0.0,1.0
2001-05-30,2.0,2.05,2.0,2.05,1900,2.0,2.05,2.0,2.05,1900,0.0,1.0
2001-05-31,2.0,2.0,1.95,1.95,400,2.0,2.0,1.95,1.95,400,0.0,1.0
2001-06-01,2.1,2.1,2.1,2.1,1300,2.1,2.1,2.1,2.1,1300,0.0,1.0
2001-06-04,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2001-06-05,2.25,2.25,2.06,2.06,3600,2.25,2.25,2.06,2.06,3600,0.0,1.0
2001-06-06,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2001-06-07,2.25,2.25,2.16,2.16,800,2.25,2.25,2.16,2.16,800,0.0,1.0
2001-06-08,2.25,2.3,2.25,2.25,3800,2.25,2.3,2.25,2.25,3800,0.0,1.0
2001-06-11,2.2,2.26,2.2,2.26,400,2.2,2.26,2.2,2.26,400,0.0,1.0
2001-06-12,2.0,2.1,2.0,2.1,4000,2.0,2.1,2.0,2.1,4000,0.0,1.0
2001-06-13,2.0,2.0,2.0,2.0,2000,2.0,2.0,2.0,2.0,2000,0.0,1.0
2001-06-14,2.1,2.11,2.0,2.1,8700,2.1,2.11,2.0,2.1,8700,0.0,1.0
2001-06-15,1.99,2.05,1.99,2.05,6700,1.99,2.05,1.99,2.05,6700,0.0,1.0
2001-06-18,1.97,1.97,1.8,1.9,3100,1.97,1.97,1.8,1.9,3100,0.0,1.0
2001-06-19,2.0,2.0,2.0,2.0,1600,2.0,2.0,2.0,2.0,1600,0.0,1.0
2001-06-20,1.99,2.05,1.9,2.05,11000,1.99,2.05,1.9,2.05,11000,0.0,1.0
2001-06-21,2.0,2.0,2.0,2.0,1700,2.0,2.0,2.0,2.0,1700,0.0,1.0
2001-06-22,2.06,2.06,1.96,1.96,2000,2.06,2.06,1.96,1.96,2000,0.0,1.0
2001-06-25,2.11,2.11,2.0,2.0,8000,2.11,2.11,2.0,2.0,8000,0.0,1.0
2001-06-26,2.11,2.11,2.11,2.11,0,2.11,2.11,2.11,2.11,0,0.0,1.0
2001-06-27,2.11,2.11,2.11,2.11,0,2.11,2.11,2.11,2.11,0,0.0,1.0
2001-06-28,2.11,2.11,2.11,2.11,0,2.11,2.11,2.11,2.11,0,0.0,1.0
2001-06-29,2.11,2.11,1.9,2.01,4700,2.11,2.11,1.9,2.01,4700,0.0,1.0
2001-07-02,2.1,2.11,1.99,2.11,12500,2.1,2.11,1.99,2.11,12500,0.0,1.0
2001-07-03,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2001-07-05,2.1,2.1,2.1,2.1,600,2.1,2.1,2.1,2.1,600,0.0,1.0
2001-07-06,2.11,2.11,1.9,1.99,6000,2.11,2.11,1.9,1.99,6000,0.0,1.0
2001-07-09,2.0,2.05,2.0,2.05,1900,2.0,2.05,2.0,2.05,1900,0.0,1.0
2001-07-10,2.0,2.03,2.0,2.03,8500,2.0,2.03,2.0,2.03,8500,0.0,1.0
2001-07-11,2.01,2.2,2.0,2.2,14000,2.01,2.2,2.0,2.2,14000,0.0,1.0
2001-07-12,2.15,2.15,2.01,2.01,2200,2.15,2.15,2.01,2.01,2200,0.0,1.0
2001-07-13,2.35,2.41,2.14,2.14,7900,2.35,2.41,2.14,2.14,7900,0.0,1.0
2001-07-16,2.26,2.29,2.26,2.29,1500,2.26,2.29,2.26,2.29,1500,0.0,1.0
2001-07-17,2.35,2.35,2.3,2.3,3400,2.35,2.35,2.3,2.3,3400,0.0,1.0
2001-07-18,2.35,2.35,2.21,2.35,3300,2.35,2.35,2.21,2.35,3300,0.0,1.0
2001-07-19,2.32,2.45,2.32,2.32,8300,2.32,2.45,2.32,2.32,8300,0.0,1.0
2001-07-20,2.39,2.51,2.39,2.5,6900,2.39,2.51,2.39,2.5,6900,0.0,1.0
2001-07-23,2.6,2.6,2.19,2.3,8000,2.6,2.6,2.19,2.3,8000,0.0,1.0
2001-07-24,2.55,2.55,2.39,2.41,5100,2.55,2.55,2.39,2.41,5100,0.0,1.0
2001-07-25,2.5,2.65,2.49,2.6,10700,2.5,2.65,2.49,2.6,10700,0.0,1.0
2001-07-26,2.5,2.5,2.5,2.5,2000,2.5,2.5,2.5,2.5,2000,0.0,1.0
2001-07-27,2.51,2.51,2.35,2.35,6300,2.51,2.51,2.35,2.35,6300,0.0,1.0
2001-07-30,2.4,2.4,2.26,2.4,4200,2.4,2.4,2.26,2.4,4200,0.0,1.0
2001-07-31,2.41,2.41,2.4,2.4,1600,2.41,2.41,2.4,2.4,1600,0.0,1.0
2001-08-01,2.302,2.302,2.302,2.302,200,2.302,2.302,2.302,2.302,200,0.0,1.0
2001-08-02,2.29,2.29,2.29,2.29,200,2.29,2.29,2.29,2.29,200,0.0,1.0
2001-08-03,2.3,2.3,2.3,2.3,200,2.3,2.3,2.3,2.3,200,0.0,1.0
2001-08-06,2.35,2.35,2.35,2.35,500,2.35,2.35,2.35,2.35,500,0.0,1.0
2001-08-07,2.5,2.51,2.351,2.351,3000,2.5,2.51,2.351,2.351,3000,0.0,1.0
2001-08-08,2.91,2.99,2.5,2.5,10900,2.91,2.99,2.5,2.5,10900,0.0,1.0
2001-08-09,3.05,3.05,2.81,2.9,32500,3.05,3.05,2.81,2.9,32500,0.0,1.0
2001-08-10,2.39,3.0,2.39,2.95,6000,2.39,3.0,2.39,2.95,6000,0.0,1.0
2001-08-13,2.91,2.91,2.553,2.61,10200,2.91,2.91,2.553,2.61,10200,0.0,1.0
2001-08-14,2.99,2.99,2.6,2.6,2800,2.99,2.99,2.6,2.6,2800,0.0,1.0
2001-08-15,2.97,3.0,2.7,2.7,20300,2.97,3.0,2.7,2.7,20300,0.0,1.0
2001-08-16,2.9,2.9,2.75,2.75,4600,2.9,2.9,2.75,2.75,4600,0.0,1.0
2001-08-17,2.752,2.99,2.75,2.94,23500,2.752,2.99,2.75,2.94,23500,0.0,1.0
2001-08-20,2.752,2.752,2.752,2.752,900,2.752,2.752,2.752,2.752,900,0.0,1.0
2001-08-21,2.96,2.96,2.66,2.661,6200,2.96,2.96,2.66,2.661,6200,0.0,1.0
2001-08-22,2.85,2.94,2.85,2.9,7000,2.85,2.94,2.85,2.9,7000,0.0,1.0
2001-08-23,2.82,2.9,2.7,2.7,1200,2.82,2.9,2.7,2.7,1200,0.0,1.0
2001-08-24,2.87,2.95,2.77,2.8,9300,2.87,2.95,2.77,2.8,9300,0.0,1.0
2001-08-27,2.8,2.85,2.8,2.8,2100,2.8,2.85,2.8,2.8,2100,0.0,1.0
2001-08-28,2.97,2.97,2.9,2.9,5800,2.97,2.97,2.9,2.9,5800,0.0,1.0
2001-08-29,3.05,3.05,2.95,2.95,10300,3.05,3.05,2.95,2.95,10300,0.0,1.0
2001-08-30,3.15,3.15,3.1,3.15,5600,3.15,3.15,3.1,3.15,5600,0.0,1.0
2001-08-31,3.25,3.25,3.1,3.15,16100,3.25,3.25,3.1,3.15,16100,0.0,1.0
2001-09-04,2.95,3.25,2.95,3.25,2600,2.95,3.25,2.95,3.25,2600,0.0,1.0
2001-09-05,2.95,3.251,2.95,3.25,6800,2.95,3.251,2.95,3.25,6800,0.0,1.0
2001-09-06,3.149,3.15,3.14,3.14,2000,3.149,3.15,3.14,3.14,2000,0.0,1.0
2001-09-07,3.0,3.15,2.88,3.0,3300,3.0,3.15,2.88,3.0,3300,0.0,1.0
2001-09-10,3.0,3.06,2.85,3.06,2700,3.0,3.06,2.85,3.06,2700,0.0,1.0
2001-09-17,3.0,3.0,2.75,2.8,5300,3.0,3.0,2.75,2.8,5300,0.0,1.0
2001-09-18,2.55,2.7,2.55,2.7,200,2.55,2.7,2.55,2.7,200,0.0,1.0
2001-09-19,2.14,2.6,2.0,2.6,20900,2.14,2.6,2.0,2.6,20900,0.0,1.0
2001-09-20,2.1,2.2,2.1,2.2,1100,2.1,2.2,2.1,2.2,1100,0.0,1.0
2001-09-21,2.0,2.0,2.0,2.0,700,2.0,2.0,2.0,2.0,700,0.0,1.0
2001-09-24,2.35,2.36,2.15,2.15,3400,2.35,2.36,2.15,2.15,3400,0.0,1.0
2001-09-25,2.35,2.35,2.35,2.35,7400,2.35,2.35,2.35,2.35,7400,0.0,1.0
2001-09-26,2.15,2.52,2.15,2.4,6900,2.15,2.52,2.15,2.4,6900,0.0,1.0
2001-09-27,2.0,2.16,2.0,2.1,17800,2.0,2.16,2.0,2.1,17800,0.0,1.0
2001-09-28,2.18,2.3,2.0,2.15,10300,2.18,2.3,2.0,2.15,10300,0.0,1.0
2001-10-01,2.25,2.29,2.25,2.25,5500,2.25,2.29,2.25,2.25,5500,0.0,1.0
2001-10-02,2.25,2.25,2.25,2.25,900,2.25,2.25,2.25,2.25,900,0.0,1.0
2001-10-03,2.05,2.05,2.05,2.05,300,2.05,2.05,2.05,2.05,300,0.0,1.0
2001-10-04,2.05,2.05,2.05,2.05,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2001-10-05,2.08,2.08,2.08,2.08,5000,2.08,2.08,2.08,2.08,5000,0.0,1.0
2001-10-08,2.2,2.25,2.2,2.25,6500,2.2,2.25,2.2,2.25,6500,0.0,1.0
2001-10-09,2.275,2.3,2.25,2.25,4500,2.275,2.3,2.25,2.25,4500,0.0,1.0
2001-10-10,2.3,2.3,2.25,2.25,5300,2.3,2.3,2.25,2.25,5300,0.0,1.0
2001-10-11,2.3,2.3,2.29,2.3,5700,2.3,2.3,2.29,2.3,5700,0.0,1.0
2001-10-12,2.3,2.3,2.3,2.3,0,2.3,2.3,2.3,2.3,0,0.0,1.0
2001-10-15,2.1,2.5,2.01,2.39,13600,2.1,2.5,2.01,2.39,13600,0.0,1.0
2001-10-16,2.2,2.45,2.17,2.2,10500,2.2,2.45,2.17,2.2,10500,0.0,1.0
2001-10-17,2.3,2.4,2.25,2.25,10200,2.3,2.4,2.25,2.25,10200,0.0,1.0
2001-10-18,2.3,2.3,2.29,2.3,4100,2.3,2.3,2.29,2.3,4100,0.0,1.0
2001-10-19,2.295,2.3,2.295,2.3,300,2.295,2.3,2.295,2.3,300,0.0,1.0
2001-10-22,2.28,2.3,2.28,2.3,9200,2.28,2.3,2.28,2.3,9200,0.0,1.0
2001-10-23,2.56,2.6,2.3,2.3,12800,2.56,2.6,2.3,2.3,12800,0.0,1.0
2001-10-24,2.918,2.918,2.42,2.42,21400,2.918,2.918,2.42,2.42,21400,0.0,1.0
2001-10-25,2.908,2.92,2.908,2.92,400,2.908,2.92,2.908,2.92,400,0.0,1.0
2001-10-26,2.75,2.801,2.7,2.801,5300,2.75,2.801,2.7,2.801,5300,0.0,1.0
2001-10-29,2.55,3.0,2.48,2.75,12200,2.55,3.0,2.48,2.75,12200,0.0,1.0
2001-10-30,2.51,2.6,2.51,2.6,4600,2.51,2.6,2.51,2.6,4600,0.0,1.0
2001-10-31,2.75,2.75,2.59,2.6,3300,2.75,2.75,2.59,2.6,3300,0.0,1.0
2001-11-01,2.9,3.0,2.85,2.85,6600,2.9,3.0,2.85,2.85,6600,0.0,1.0
2001-11-02,3.5,3.5,3.0,3.0,69200,3.5,3.5,3.0,3.0,69200,0.0,1.0
2001-11-05,3.28,3.8,3.28,3.75,44800,3.28,3.8,3.28,3.75,44800,0.0,1.0
2001-11-06,3.75,3.75,3.11,3.41,39000,3.75,3.75,3.11,3.41,39000,0.0,1.0
2001-11-07,3.72,4.13,3.25,4.13,62300,3.72,4.13,3.25,4.13,62300,0.0,1.0
2001-11-08,3.75,3.94,3.48,3.76,51200,3.75,3.94,3.48,3.76,51200,0.0,1.0
2001-11-09,3.75,3.75,3.51,3.75,66600,3.75,3.75,3.51,3.75,66600,0.0,1.0
2001-11-12,3.61,3.91,3.6,3.91,59600,3.61,3.91,3.6,3.91,59600,0.0,1.0
2001-11-13,3.5,3.85,3.5,3.57,34300,3.5,3.85,3.5,3.57,34300,0.0,1.0
2001-11-14,3.25,3.45,3.04,3.45,37500,3.25,3.45,3.04,3.45,37500,0.0,1.0
2001-11-15,3.12,3.12,2.51,3.07,50100,3.12,3.12,2.51,3.07,50100,0.0,1.0
2001-11-16,3.0,3.13,2.91,3.13,3300,3.0,3.13,2.91,3.13,3300,0.0,1.0
2001-11-19,2.95,3.0,2.91,2.91,14500,2.95,3.0,2.91,2.91,14500,0.0,1.0
2001-11-20,3.2,3.25,3.17,3.17,1400,3.2,3.25,3.17,3.17,1400,0.0,1.0
2001-11-21,3.2,3.2,3.0,3.2,12000,3.2,3.2,3.0,3.2,12000,0.0,1.0
2001-11-23,3.2,3.2,2.75,3.2,16000,3.2,3.2,2.75,3.2,16000,0.0,1.0
2001-11-26,2.978,3.0,2.52,3.0,28700,2.978,3.0,2.52,3.0,28700,0.0,1.0
2001-11-27,2.9,2.99,2.7,2.94,13100,2.9,2.99,2.7,2.94,13100,0.0,1.0
2001-11-28,2.85,2.98,2.7,2.98,5700,2.85,2.98,2.7,2.98,5700,0.0,1.0
2001-11-29,2.921,3.2,2.91,3.19,6200,2.921,3.2,2.91,3.19,6200,0.0,1.0
2001-11-30,3.05,3.1,2.92,2.99,5900,3.05,3.1,2.92,2.99,5900,0.0,1.0
2001-12-03,2.902,3.401,2.8,3.401,15500,2.902,3.401,2.8,3.401,15500,0.0,1.0
2001-12-04,2.62,2.99,2.62,2.9,2400,2.62,2.99,2.62,2.9,2400,0.0,1.0
2001-12-05,2.58,2.65,2.55,2.65,4100,2.58,2.65,2.55,2.65,4100,0.0,1.0
2001-12-06,2.6,2.651,2.51,2.651,9200,2.6,2.651,2.51,2.651,9200,0.0,1.0
2001-12-07,2.77,2.77,2.62,2.77,4700,2.77,2.77,2.62,2.77,4700,0.0,1.0
2001-12-10,2.7,2.7,2.5,2.65,3000,2.7,2.7,2.5,2.65,3000,0.0,1.0
2001-12-11,2.57,2.701,2.57,2.701,1200,2.57,2.701,2.57,2.701,1200,0.0,1.0
2001-12-12,2.57,2.74,2.57,2.74,1700,2.57,2.74,2.57,2.74,1700,0.0,1.0
2001-12-13,2.551,2.7,2.55,2.7,12400,2.551,2.7,2.55,2.7,12400,0.0,1.0
2001-12-14,2.65,2.95,2.55,2.55,3500,2.65,2.95,2.55,2.55,3500,0.0,1.0
2001-12-17,2.8,3.2,2.8,2.94,5900,2.8,3.2,2.8,2.94,5900,0.0,1.0
2001-12-18,2.81,2.82,2.68,2.8,2900,2.81,2.82,2.68,2.8,2900,0.0,1.0
2001-12-19,2.61,2.88,2.61,2.8,10600,2.61,2.88,2.61,2.8,10600,0.0,1.0
2001-12-20,2.613,2.65,2.61,2.65,3600,2.613,2.65,2.61,2.65,3600,0.0,1.0
2001-12-21,2.612,2.65,2.6,2.62,3000,2.612,2.65,2.6,2.62,3000,0.0,1.0
2001-12-24,2.61,2.75,2.61,2.61,4100,2.61,2.75,2.61,2.61,4100,0.0,1.0
2001-12-26,2.56,2.6,2.56,2.6,2000,2.56,2.6,2.56,2.6,2000,0.0,1.0
2001-12-27,2.56,2.56,2.56,2.56,1200,2.56,2.56,2.56,2.56,1200,0.0,1.0
2001-12-28,3.1,3.4,2.57,2.571,11000,3.1,3.4,2.57,2.571,11000,0.0,1.0
2001-12-31,2.82,3.18,2.57,2.86,20900,2.82,3.18,2.57,2.86,20900,0.0,1.0
2002-01-02,2.6,3.06,2.6,2.66,4600,2.6,3.06,2.6,2.66,4600,0.0,1.0
2002-01-03,2.75,2.76,2.75,2.76,800,2.75,2.76,2.75,2.76,800,0.0,1.0
2002-01-04,2.913,3.39,2.84,2.84,11300,2.913,3.39,2.84,2.84,11300,0.0,1.0
2002-01-07,3.06,3.06,3.0,3.0,3800,3.06,3.06,3.0,3.0,3800,0.0,1.0
2002-01-08,3.07,3.09,3.07,3.07,4100,3.07,3.09,3.07,3.07,4100,0.0,1.0
2002-01-09,2.85,3.15,2.85,3.14,29500,2.85,3.15,2.85,3.14,29500,0.0,1.0
2002-01-10,2.87,2.87,2.87,2.87,2500,2.87,2.87,2.87,2.87,2500,0.0,1.0
2002-01-11,3.35,3.35,2.98,2.99,4200,3.35,3.35,2.98,2.99,4200,0.0,1.0
2002-01-14,3.35,3.95,2.9,3.34,35000,3.35,3.95,2.9,3.34,35000,0.0,1.0
2002-01-15,3.55,3.65,3.35,3.35,14800,3.55,3.65,3.35,3.35,14800,0.0,1.0
2002-01-16,3.51,3.54,3.01,3.54,11900,3.51,3.54,3.01,3.54,11900,0.0,1.0
2002-01-17,3.54,3.54,3.51,3.54,5300,3.54,3.54,3.51,3.54,5300,0.0,1.0
2002-01-18,3.54,3.54,3.35,3.53,9200,3.54,3.54,3.35,3.53,9200,0.0,1.0
2002-01-22,3.4,3.55,3.4,3.55,400,3.4,3.55,3.4,3.55,400,0.0,1.0
2002-01-23,3.547,3.55,3.3,3.55,10200,3.547,3.55,3.3,3.55,10200,0.0,1.0
2002-01-24,3.498,3.498,3.22,3.22,400,3.498,3.498,3.22,3.22,400,0.0,1.0
2002-01-25,3.35,3.4,3.35,3.4,800,3.35,3.4,3.35,3.4,800,0.0,1.0
2002-01-28,3.46,3.49,3.3,3.35,13300,3.46,3.49,3.3,3.35,13300,0.0,1.0
2002-01-29,3.35,3.35,3.25,3.25,8900,3.35,3.35,3.25,3.25,8900,0.0,1.0
2002-01-30,3.35,3.45,3.12,3.25,8700,3.35,3.45,3.12,3.25,8700,0.0,1.0
2002-01-31,3.123,3.447,3.101,3.101,400,3.123,3.447,3.101,3.101,400,0.0,1.0
2002-02-01,3.13,3.3,3.13,3.3,3500,3.13,3.3,3.13,3.3,3500,0.0,1.0
2002-02-04,3.255,3.255,3.255,3.255,1500,3.255,3.255,3.255,3.255,1500,0.0,1.0
2002-02-05,3.14,3.25,3.14,3.25,2600,3.14,3.25,3.14,3.25,2600,0.0,1.0
2002-02-06,3.0,3.1,3.0,3.1,1800,3.0,3.1,3.0,3.1,1800,0.0,1.0
2002-02-07,3.149,3.15,3.149,3.15,2300,3.149,3.15,3.149,3.15,2300,0.0,1.0
2002-02-08,2.88,3.0,2.75,3.0,7700,2.88,3.0,2.75,3.0,7700,0.0,1.0
2002-02-11,2.75,2.75,2.62,2.62,1100,2.75,2.75,2.62,2.62,1100,0.0,1.0
2002-02-12,2.92,2.99,2.63,2.88,2700,2.92,2.99,2.63,2.88,2700,0.0,1.0
2002-02-13,2.65,3.001,2.65,2.92,3200,2.65,3.001,2.65,2.92,3200,0.0,1.0
2002-02-14,2.799,2.799,2.799,2.799,500,2.799,2.799,2.799,2.799,500,0.0,1.0
2002-02-15,2.799,2.799,2.799,2.799,0,2.799,2.799,2.799,2.799,0,0.0,1.0
2002-02-19,2.78,2.8,2.7,2.7,900,2.78,2.8,2.7,2.7,900,0.0,1.0
2002-02-20,2.78,2.78,2.78,2.78,0,2.78,2.78,2.78,2.78,0,0.0,1.0
2002-02-21,2.78,2.78,2.78,2.78,0,2.78,2.78,2.78,2.78,0,0.0,1.0
2002-02-22,2.75,2.79,2.7,2.79,21800,2.75,2.79,2.7,2.79,21800,0.0,1.0
2002-02-25,2.71,2.75,2.68,2.75,4300,2.71,2.75,2.68,2.75,4300,0.0,1.0
2002-02-26,2.681,2.7,2.68,2.7,5100,2.681,2.7,2.68,2.7,5100,0.0,1.0
2002-02-27,2.75,2.75,2.65,2.65,3300,2.75,2.75,2.65,2.65,3300,0.0,1.0
2002-02-28,2.68,2.99,2.68,2.76,7700,2.68,2.99,2.68,2.76,7700,0.0,1.0
2002-03-01,2.89,2.891,2.8,2.8,7100,2.89,2.891,2.8,2.8,7100,0.0,1.0
2002-03-04,2.84,2.979,2.84,2.979,2800,2.84,2.979,2.84,2.979,2800,0.0,1.0
2002-03-05,2.7,2.85,2.7,2.75,4700,2.7,2.85,2.7,2.75,4700,0.0,1.0
2002-03-06,2.78,2.78,2.78,2.78,2300,2.78,2.78,2.78,2.78,2300,0.0,1.0
2002-03-07,2.97,2.97,2.8,2.801,5900,2.97,2.97,2.8,2.801,5900,0.0,1.0
2002-03-08,2.79,2.96,2.751,2.8,5200,2.79,2.96,2.751,2.8,5200,0.0,1.0
2002-03-11,2.7,2.96,2.7,2.96,1600,2.7,2.96,2.7,2.96,1600,0.0,1.0
2002-03-12,2.8,3.62,2.752,2.908,16400,2.8,3.62,2.752,2.908,16400,0.0,1.0
2002-03-13,2.97,2.995,2.772,2.94,15600,2.97,2.995,2.772,2.94,15600,0.0,1.0
2002-03-14,3.22,3.22,2.85,3.22,2400,3.22,3.22,2.85,3.22,2400,0.0,1.0
2002-03-15,3.24,3.24,3.22,3.22,5500,3.24,3.24,3.22,3.22,5500,0.0,1.0
2002-03-18,3.2,3.25,3.0,3.25,4300,3.2,3.25,3.0,3.25,4300,0.0,1.0
2002-03-19,3.2,3.2,3.101,3.101,1300,3.2,3.2,3.101,3.101,1300,0.0,1.0
2002-03-20,3.0,3.199,3.0,3.199,1100,3.0,3.199,3.0,3.199,1100,0.0,1.0
2002-03-21,3.1,3.45,3.01,3.45,8700,3.1,3.45,3.01,3.45,8700,0.0,1.0
2002-03-22,3.102,3.35,3.102,3.18,2000,3.102,3.35,3.102,3.18,2000,0.0,1.0
2002-03-25,3.099,3.3,2.951,3.3,4500,3.099,3.3,2.951,3.3,4500,0.0,1.0
2002-03-26,2.95,3.1,2.95,2.981,5600,2.95,3.1,2.95,2.981,5600,0.0,1.0
2002-03-27,3.1,3.1,2.9,2.9,800,3.1,3.1,2.9,2.9,800,0.0,1.0
2002-03-28,2.9,3.05,2.9,2.95,3800,2.9,3.05,2.9,2.95,3800,0.0,1.0
2002-04-01,2.9,2.9,2.9,2.9,0,2.9,2.9,2.9,2.9,0,0.0,1.0
2002-04-02,2.91,3.05,2.91,3.05,300,2.91,3.05,2.91,3.05,300,0.0,1.0
2002-04-03,2.9,2.9,2.9,2.9,100,2.9,2.9,2.9,2.9,100,0.0,1.0
2002-04-04,2.9,3.0,2.9,3.0,5300,2.9,3.0,2.9,3.0,5300,0.0,1.0
2002-04-05,2.85,2.95,2.71,2.85,1400,2.85,2.95,2.71,2.85,1400,0.0,1.0
2002-04-08,3.0,3.0,2.95,2.95,400,3.0,3.0,2.95,2.95,400,0.0,1.0
2002-04-09,3.0,3.1,2.75,3.0,10200,3.0,3.1,2.75,3.0,10200,0.0,1.0
2002-04-10,2.99,3.0,2.86,3.0,7400,2.99,3.0,2.86,3.0,7400,0.0,1.0
2002-04-11,2.863,2.99,2.85,2.86,8800,2.863,2.99,2.85,2.86,8800,0.0,1.0
2002-04-12,2.9,2.9,2.85,2.89,4900,2.9,2.9,2.85,2.89,4900,0.0,1.0
2002-04-15,2.75,2.9,2.75,2.85,10400,2.75,2.9,2.75,2.85,10400,0.0,1.0
2002-04-16,2.89,2.9,2.85,2.85,5600,2.89,2.9,2.85,2.85,5600,0.0,1.0
2002-04-17,2.75,2.9,2.75,2.89,4200,2.75,2.9,2.75,2.89,4200,0.0,1.0
2002-04-18,2.5,2.851,2.5,2.85,9300,2.5,2.851,2.5,2.85,9300,0.0,1.0
2002-04-19,2.75,2.83,2.54,2.83,5800,2.75,2.83,2.54,2.83,5800,0.0,1.0
2002-04-22,2.84,2.841,2.5,2.69,5800,2.84,2.841,2.5,2.69,5800,0.0,1.0
2002-04-23,2.89,2.89,2.45,2.46,6600,2.89,2.89,2.45,2.46,6600,0.0,1.0
2002-04-24,2.5,2.6,2.5,2.6,10300,2.5,2.6,2.5,2.6,10300,0.0,1.0
2002-04-25,2.46,2.55,2.46,2.55,20300,2.46,2.55,2.46,2.55,20300,0.0,1.0
2002-04-26,2.65,2.67,2.26,2.39,1400,2.65,2.67,2.26,2.39,1400,0.0,1.0
2002-04-29,2.52,2.649,2.52,2.649,1200,2.52,2.649,2.52,2.649,1200,0.0,1.0
2002-04-30,2.65,2.65,2.43,2.43,2300,2.65,2.65,2.43,2.43,2300,0.0,1.0
2002-05-01,2.45,2.45,2.45,2.45,1600,2.45,2.45,2.45,2.45,1600,0.0,1.0
2002-05-02,2.888,2.9,2.888,2.89,4000,2.888,2.9,2.888,2.89,4000,0.0,1.0
2002-05-03,2.54,2.89,2.45,2.89,17500,2.54,2.89,2.45,2.89,17500,0.0,1.0
2002-05-06,2.45,2.46,2.45,2.46,1500,2.45,2.46,2.45,2.46,1500,0.0,1.0
2002-05-07,2.576,2.576,2.5,2.5,2700,2.576,2.576,2.5,2.5,2700,0.0,1.0
2002-05-08,2.8,2.85,2.64,2.64,11000,2.8,2.85,2.64,2.64,11000,0.0,1.0
2002-05-09,2.739,2.739,2.64,2.64,1200,2.739,2.739,2.64,2.64,1200,0.0,1.0
2002-05-10,2.739,2.739,2.739,2.739,0,2.739,2.739,2.739,2.739,0,0.0,1.0
2002-05-13,2.31,2.75,2.3,2.601,6600,2.31,2.75,2.3,2.601,6600,0.0,1.0
2002-05-14,2.49,2.49,2.32,2.42,20300,2.49,2.49,2.32,2.42,20300,0.0,1.0
2002-05-15,2.31,2.32,2.31,2.32,300,2.31,2.32,2.31,2.32,300,0.0,1.0
2002-05-16,2.26,2.43,2.26,2.413,1600,2.26,2.43,2.26,2.413,1600,0.0,1.0
2002-05-17,2.3,2.48,2.26,2.48,8400,2.3,2.48,2.26,2.48,8400,0.0,1.0
2002-05-20,2.49,2.49,2.46,2.46,500,2.49,2.49,2.46,2.46,500,0.0,1.0
2002-05-21,2.64,2.64,2.49,2.49,5400,2.64,2.64,2.49,2.49,5400,0.0,1.0
2002-05-22,2.5,2.58,2.5,2.5,6600,2.5,2.58,2.5,2.5,6600,0.0,1.0
2002-05-23,2.58,2.58,2.5,2.55,7700,2.58,2.58,2.5,2.55,7700,0.0,1.0
2002-05-24,2.42,2.58,2.42,2.58,700,2.42,2.58,2.42,2.58,700,0.0,1.0
2002-05-28,2.421,2.421,2.421,2.421,200,2.421,2.421,2.421,2.421,200,0.0,1.0
2002-05-29,2.451,2.451,2.43,2.44,3200,2.451,2.451,2.43,2.44,3200,0.0,1.0
2002-05-30,2.35,2.45,2.35,2.45,3500,2.35,2.45,2.35,2.45,3500,0.0,1.0
2002-05-31,2.45,2.56,2.45,2.47,3300,2.45,2.56,2.45,2.47,3300,0.0,1.0
2002-06-03,2.45,2.45,2.45,2.45,0,2.45,2.45,2.45,2.45,0,0.0,1.0
2002-06-04,2.4,2.45,2.4,2.45,4100,2.4,2.45,2.4,2.45,4100,0.0,1.0
2002-06-05,2.5,2.5,2.5,2.5,200,2.5,2.5,2.5,2.5,200,0.0,1.0
2002-06-06,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2002-06-07,2.399,2.49,2.13,2.49,10000,2.399,2.49,2.13,2.49,10000,0.0,1.0
2002-06-10,2.399,2.399,2.399,2.399,0,2.399,2.399,2.399,2.399,0,0.0,1.0
2002-06-11,2.4,2.4,2.25,2.4,2200,2.4,2.4,2.25,2.4,2200,0.0,1.0
2002-06-12,2.15,2.25,2.15,2.25,2500,2.15,2.25,2.15,2.25,2500,0.0,1.0
2002-06-13,2.3,2.4,2.3,2.36,6700,2.3,2.4,2.3,2.36,6700,0.0,1.0
2002-06-14,2.25,2.3,2.25,2.3,2500,2.25,2.3,2.25,2.3,2500,0.0,1.0
2002-06-17,2.4,2.4,2.25,2.25,900,2.4,2.4,2.25,2.25,900,0.0,1.0
2002-06-18,2.25,2.4,2.25,2.4,2400,2.25,2.4,2.25,2.4,2400,0.0,1.0
2002-06-19,2.11,2.2,2.11,2.2,3100,2.11,2.2,2.11,2.2,3100,0.0,1.0
2002-06-20,2.11,2.11,2.11,2.11,0,2.11,2.11,2.11,2.11,0,0.0,1.0
2002-06-21,2.21,2.21,2.0,2.12,6300,2.21,2.21,2.0,2.12,6300,0.0,1.0
2002-06-24,2.21,2.21,2.21,2.21,700,2.21,2.21,2.21,2.21,700,0.0,1.0
2002-06-25,2.07,2.25,2.07,2.21,8000,2.07,2.25,2.07,2.21,8000,0.0,1.0
2002-06-26,2.01,2.1,2.01,2.1,5700,2.01,2.1,2.01,2.1,5700,0.0,1.0
2002-06-27,2.1,2.151,2.05,2.05,5000,2.1,2.151,2.05,2.05,5000,0.0,1.0
2002-06-28,1.85,2.1,1.6,2.1,5600,1.85,2.1,1.6,2.1,5600,0.0,1.0
2002-07-01,1.901,1.901,1.901,1.901,200,1.901,1.901,1.901,1.901,200,0.0,1.0
2002-07-02,1.92,1.949,1.9,1.9,900,1.92,1.949,1.9,1.9,900,0.0,1.0
2002-07-03,1.65,1.81,1.53,1.81,3900,1.65,1.81,1.53,1.81,3900,0.0,1.0
2002-07-05,1.79,1.79,1.728,1.749,700,1.79,1.79,1.728,1.749,700,0.0,1.0
2002-07-08,1.71,1.9,1.5,1.79,11400,1.71,1.9,1.5,1.79,11400,0.0,1.0
2002-07-09,1.66,1.749,1.66,1.749,1200,1.66,1.749,1.66,1.749,1200,0.0,1.0
2002-07-10,1.401,1.6,1.401,1.6,7900,1.401,1.6,1.401,1.6,7900,0.0,1.0
2002-07-11,1.65,1.7,1.4,1.4,11000,1.65,1.7,1.4,1.4,11000,0.0,1.0
2002-07-12,1.649,1.649,1.25,1.25,1500,1.649,1.649,1.25,1.25,1500,0.0,1.0
2002-07-15,1.3,1.6,1.3,1.55,7000,1.3,1.6,1.3,1.55,7000,0.0,1.0
2002-07-16,1.33,1.33,1.33,1.33,100,1.33,1.33,1.33,1.33,100,0.0,1.0
2002-07-17,1.5,1.85,1.31,1.465,9000,1.5,1.85,1.31,1.465,9000,0.0,1.0
2002-07-18,1.6,1.65,1.5,1.6,3100,1.6,1.65,1.5,1.6,3100,0.0,1.0
2002-07-19,1.8,1.98,1.75,1.75,8500,1.8,1.98,1.75,1.75,8500,0.0,1.0
2002-07-22,1.55,1.6,1.55,1.6,3200,1.55,1.6,1.55,1.6,3200,0.0,1.0
2002-07-23,1.65,1.7,1.508,1.55,4400,1.65,1.7,1.508,1.55,4400,0.0,1.0
2002-07-24,1.85,1.85,1.69,1.7,11300,1.85,1.85,1.69,1.7,11300,0.0,1.0
2002-07-25,1.95,2.09,1.95,1.95,5700,1.95,2.09,1.95,1.95,5700,0.0,1.0
2002-07-26,1.98,2.09,1.98,2.09,2600,1.98,2.09,1.98,2.09,2600,0.0,1.0
2002-07-29,1.98,1.98,1.98,1.98,200,1.98,1.98,1.98,1.98,200,0.0,1.0
2002-07-30,1.759,2.01,1.759,2.01,11000,1.759,2.01,1.759,2.01,11000,0.0,1.0
2002-07-31,1.754,1.754,1.75,1.75,1200,1.754,1.754,1.75,1.75,1200,0.0,1.0
2002-08-01,1.75,1.75,1.75,1.75,800,1.75,1.75,1.75,1.75,800,0.0,1.0
2002-08-02,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2002-08-05,1.8,1.8,1.75,1.75,1800,1.8,1.8,1.75,1.75,1800,0.0,1.0
2002-08-06,1.85,1.85,1.72,1.72,1600,1.85,1.85,1.72,1.72,1600,0.0,1.0
2002-08-07,1.85,1.85,1.85,1.85,0,1.85,1.85,1.85,1.85,0,0.0,1.0
2002-08-08,1.85,1.85,1.85,1.85,400,1.85,1.85,1.85,1.85,400,0.0,1.0
2002-08-09,1.69,1.759,1.61,1.759,1600,1.69,1.759,1.61,1.759,1600,0.0,1.0
2002-08-12,1.69,1.69,1.56,1.62,4900,1.69,1.69,1.56,1.62,4900,0.0,1.0
2002-08-13,1.571,1.571,1.571,1.571,400,1.571,1.571,1.571,1.571,400,0.0,1.0
2002-08-14,1.64,1.65,1.61,1.61,2100,1.64,1.65,1.61,1.61,2100,0.0,1.0
2002-08-15,1.54,1.699,1.4,1.649,9500,1.54,1.699,1.4,1.649,9500,0.0,1.0
2002-08-16,1.4,1.46,1.4,1.46,5300,1.4,1.46,1.4,1.46,5300,0.0,1.0
2002-08-19,1.44,1.44,1.44,1.44,300,1.44,1.44,1.44,1.44,300,0.0,1.0
2002-08-20,1.42,1.42,1.42,1.42,3000,1.42,1.42,1.42,1.42,3000,0.0,1.0
2002-08-21,1.42,1.42,1.42,1.42,0,1.42,1.42,1.42,1.42,0,0.0,1.0
2002-08-22,1.51,1.51,1.44,1.44,3500,1.51,1.51,1.44,1.44,3500,0.0,1.0
2002-08-23,1.54,1.54,1.5,1.5,2300,1.54,1.54,1.5,1.5,2300,0.0,1.0
2002-08-26,1.54,1.54,1.54,1.54,0,1.54,1.54,1.54,1.54,0,0.0,1.0
2002-08-27,1.54,1.54,1.54,1.54,0,1.54,1.54,1.54,1.54,0,0.0,1.0
2002-08-28,1.5,1.55,1.5,1.55,1800,1.5,1.55,1.5,1.55,1800,0.0,1.0
2002-08-29,1.55,1.55,1.45,1.549,1200,1.55,1.55,1.45,1.549,1200,0.0,1.0
2002-08-30,1.55,1.55,1.55,1.55,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2002-09-03,1.549,1.549,1.549,1.549,300,1.549,1.549,1.549,1.549,300,0.0,1.0
2002-09-04,1.6,1.6,1.5,1.5,5700,1.6,1.6,1.5,1.5,5700,0.0,1.0
2002-09-05,1.45,1.451,1.45,1.451,800,1.45,1.451,1.45,1.451,800,0.0,1.0
2002-09-06,1.42,1.42,1.42,1.42,1000,1.42,1.42,1.42,1.42,1000,0.0,1.0
2002-09-09,1.42,1.42,1.42,1.42,0,1.42,1.42,1.42,1.42,0,0.0,1.0
2002-09-10,1.43,1.43,1.43,1.43,700,1.43,1.43,1.43,1.43,700,0.0,1.0
2002-09-11,1.43,1.43,1.43,1.43,500,1.43,1.43,1.43,1.43,500,0.0,1.0
2002-09-12,1.6,1.6,1.6,1.6,1300,1.6,1.6,1.6,1.6,1300,0.0,1.0
2002-09-13,1.8,1.8,1.6,1.6,3200,1.8,1.8,1.6,1.6,3200,0.0,1.0
2002-09-16,1.8,1.8,1.79,1.79,2600,1.8,1.8,1.79,1.79,2600,0.0,1.0
2002-09-17,1.26,1.61,1.26,1.61,7200,1.26,1.61,1.26,1.61,7200,0.0,1.0
2002-09-18,1.25,1.4,1.25,1.4,7600,1.25,1.4,1.25,1.4,7600,0.0,1.0
2002-09-19,1.35,1.35,0.85,1.25,28600,1.35,1.35,0.85,1.25,28600,0.0,1.0
2002-09-20,1.48,1.48,1.19,1.191,9800,1.48,1.48,1.19,1.191,9800,0.0,1.0
2002-09-23,1.48,1.48,1.25,1.39,5700,1.48,1.48,1.25,1.39,5700,0.0,1.0
2002-09-24,1.43,1.45,1.3,1.3,1700,1.43,1.45,1.3,1.3,1700,0.0,1.0
2002-09-25,1.449,1.449,1.31,1.31,1800,1.449,1.449,1.31,1.31,1800,0.0,1.0
2002-09-26,1.5,1.5,1.4,1.4,12900,1.5,1.5,1.4,1.4,12900,0.0,1.0
2002-09-27,1.49,1.49,1.35,1.48,8900,1.49,1.49,1.35,1.48,8900,0.0,1.0
2002-09-30,1.35,1.35,1.35,1.35,100,1.35,1.35,1.35,1.35,100,0.0,1.0
2002-10-01,1.4,1.4,1.34,1.34,9100,1.4,1.4,1.34,1.34,9100,0.0,1.0
2002-10-02,1.36,1.36,1.36,1.36,1000,1.36,1.36,1.36,1.36,1000,0.0,1.0
2002-10-03,1.36,1.36,1.36,1.36,0,1.36,1.36,1.36,1.36,0,0.0,1.0
2002-10-04,1.41,1.41,1.41,1.41,100,1.41,1.41,1.41,1.41,100,0.0,1.0
2002-10-07,1.42,1.53,1.405,1.405,5700,1.42,1.53,1.405,1.405,5700,0.0,1.0
2002-10-08,1.5,1.55,1.401,1.41,6200,1.5,1.55,1.401,1.41,6200,0.0,1.0
2002-10-09,1.405,1.55,1.405,1.54,1000,1.405,1.55,1.405,1.54,1000,0.0,1.0
2002-10-10,1.55,1.55,1.4,1.4,2700,1.55,1.55,1.4,1.4,2700,0.0,1.0
2002-10-11,1.449,1.45,1.0,1.4,7800,1.449,1.45,1.0,1.4,7800,0.0,1.0
2002-10-14,1.449,1.449,1.25,1.25,1500,1.449,1.449,1.25,1.25,1500,0.0,1.0
2002-10-15,1.25,1.32,1.25,1.32,1100,1.25,1.32,1.25,1.32,1100,0.0,1.0
2002-10-16,1.4,1.4,1.39,1.39,1600,1.4,1.4,1.39,1.39,1600,0.0,1.0
2002-10-17,1.57,1.57,1.45,1.45,1900,1.57,1.57,1.45,1.45,1900,0.0,1.0
2002-10-18,1.4,1.51,1.39,1.51,5600,1.4,1.51,1.39,1.51,5600,0.0,1.0
2002-10-21,1.43,1.45,1.26,1.4,7000,1.43,1.45,1.26,1.4,7000,0.0,1.0
2002-10-22,1.51,1.55,1.51,1.55,3700,1.51,1.55,1.51,1.55,3700,0.0,1.0
2002-10-23,1.51,1.51,1.51,1.51,0,1.51,1.51,1.51,1.51,0,0.0,1.0
2002-10-24,1.6,1.7,1.55,1.55,2800,1.6,1.7,1.55,1.55,2800,0.0,1.0
2002-10-25,1.6,1.7,1.6,1.6,8600,1.6,1.7,1.6,1.6,8600,0.0,1.0
2002-10-28,1.56,1.56,1.55,1.55,300,1.56,1.56,1.55,1.55,300,0.0,1.0
2002-10-29,1.56,1.56,1.56,1.56,200,1.56,1.56,1.56,1.56,200,0.0,1.0
2002-10-30,1.56,1.56,1.56,1.56,0,1.56,1.56,1.56,1.56,0,0.0,1.0
2002-10-31,1.449,1.449,1.25,1.35,1800,1.449,1.449,1.25,1.35,1800,0.0,1.0
2002-11-01,1.529,1.53,1.43,1.43,3400,1.529,1.53,1.43,1.43,3400,0.0,1.0
2002-11-04,1.311,1.45,1.311,1.45,3200,1.311,1.45,1.311,1.45,3200,0.0,1.0
2002-11-05,1.299,1.299,1.25,1.25,2000,1.299,1.299,1.25,1.25,2000,0.0,1.0
2002-11-06,1.299,1.299,1.299,1.299,0,1.299,1.299,1.299,1.299,0,0.0,1.0
2002-11-07,1.449,1.449,1.4,1.4,1900,1.449,1.449,1.4,1.4,1900,0.0,1.0
2002-11-08,1.469,1.469,1.37,1.37,2400,1.469,1.469,1.37,1.37,2400,0.0,1.0
2002-11-11,1.469,1.469,1.469,1.469,0,1.469,1.469,1.469,1.469,0,0.0,1.0
2002-11-12,1.17,1.4,1.021,1.4,20300,1.17,1.4,1.021,1.4,20300,0.0,1.0
2002-11-13,1.42,1.42,1.13,1.15,7000,1.42,1.42,1.13,1.15,7000,0.0,1.0
2002-11-14,1.49,1.5,1.16,1.5,4200,1.49,1.5,1.16,1.5,4200,0.0,1.0
2002-11-15,1.16,1.49,1.16,1.49,1500,1.16,1.49,1.16,1.49,1500,0.0,1.0
2002-11-18,1.36,1.36,1.35,1.36,800,1.36,1.36,1.35,1.36,800,0.0,1.0
2002-11-19,1.16,1.35,1.16,1.35,400,1.16,1.35,1.16,1.35,400,0.0,1.0
2002-11-20,1.44,1.44,0.56,1.21,23900,1.44,1.44,0.56,1.21,23900,0.0,1.0
2002-11-21,1.44,1.44,1.44,1.44,0,1.44,1.44,1.44,1.44,0,0.0,1.0
2002-11-22,1.17,1.44,1.07,1.42,8500,1.17,1.44,1.07,1.42,8500,0.0,1.0
2002-11-25,1.36,1.49,1.07,1.07,4100,1.36,1.49,1.07,1.07,4100,0.0,1.0
2002-11-26,1.351,1.351,1.351,1.351,300,1.351,1.351,1.351,1.351,300,0.0,1.0
2002-11-27,1.35,1.35,1.35,1.35,300,1.35,1.35,1.35,1.35,300,0.0,1.0
2002-11-29,1.21,1.287,0.9,1.287,1000,1.21,1.287,0.9,1.287,1000,0.0,1.0
2002-12-02,1.151,1.151,1.151,1.151,200,1.151,1.151,1.151,1.151,200,0.0,1.0
2002-12-03,1.07,1.24,0.85,1.15,7500,1.07,1.24,0.85,1.15,7500,0.0,1.0
2002-12-04,1.14,1.14,1.08,1.08,4200,1.14,1.14,1.08,1.08,4200,0.0,1.0
2002-12-05,1.09,1.2,1.09,1.1,1200,1.09,1.2,1.09,1.1,1200,0.0,1.0
2002-12-06,1.09,1.1,0.94,1.1,900,1.09,1.1,0.94,1.1,900,0.0,1.0
2002-12-09,0.93,1.01,0.85,1.01,7600,0.93,1.01,0.85,1.01,7600,0.0,1.0
2002-12-10,0.98,0.98,0.94,0.95,13500,0.98,0.98,0.94,0.95,13500,0.0,1.0
2002-12-11,0.86,0.97,0.85,0.87,3700,0.86,0.97,0.85,0.87,3700,0.0,1.0
2002-12-12,0.93,0.93,0.85,0.91,17000,0.93,0.93,0.85,0.91,17000,0.0,1.0
2002-12-13,0.83,0.856,0.83,0.851,1700,0.83,0.856,0.83,0.851,1700,0.0,1.0
2002-12-16,0.8,0.801,0.8,0.801,4800,0.8,0.801,0.8,0.801,4800,0.0,1.0
2002-12-17,0.751,0.8,0.751,0.8,7100,0.751,0.8,0.751,0.8,7100,0.0,1.0
2002-12-18,0.85,1.0,0.75,0.75,18400,0.85,1.0,0.75,0.75,18400,0.0,1.0
2002-12-19,0.731,0.89,0.731,0.88,5200,0.731,0.89,0.731,0.88,5200,0.0,1.0
2002-12-20,0.82,0.88,0.8,0.81,6900,0.82,0.88,0.8,0.81,6900,0.0,1.0
2002-12-23,0.8,0.85,0.8,0.8,4500,0.8,0.85,0.8,0.8,4500,0.0,1.0
2002-12-24,0.77,0.8,0.75,0.8,2200,0.77,0.8,0.75,0.8,2200,0.0,1.0
2002-12-26,0.721,0.82,0.721,0.75,9900,0.721,0.82,0.721,0.75,9900,0.0,1.0
2002-12-27,0.7,0.712,0.65,0.712,8100,0.7,0.712,0.65,0.712,8100,0.0,1.0
2002-12-30,0.75,0.77,0.58,0.7,17300,0.75,0.77,0.58,0.7,17300,0.0,1.0
2002-12-31,0.84,1.06,0.62,0.62,26800,0.84,1.06,0.62,0.62,26800,0.0,1.0
2003-01-02,0.771,0.93,0.771,0.93,600,0.771,0.93,0.771,0.93,600,0.0,1.0
2003-01-03,1.08,1.44,1.03,1.03,17200,1.08,1.44,1.03,1.03,17200,0.0,1.0
2003-01-06,1.05,1.18,1.05,1.18,5900,1.05,1.18,1.05,1.18,5900,0.0,1.0
2003-01-07,1.4,1.5,1.071,1.24,11600,1.4,1.5,1.071,1.24,11600,0.0,1.0
2003-01-08,1.44,1.5,1.42,1.5,5600,1.44,1.5,1.42,1.5,5600,0.0,1.0
2003-01-09,1.44,1.49,0.88,1.33,12900,1.44,1.49,0.88,1.33,12900,0.0,1.0
2003-01-10,1.52,1.52,1.484,1.49,21500,1.52,1.52,1.484,1.49,21500,0.0,1.0
2003-01-13,1.28,1.42,1.26,1.42,23200,1.28,1.42,1.26,1.42,23200,0.0,1.0
2003-01-14,1.4,1.4,1.21,1.21,4700,1.4,1.4,1.21,1.21,4700,0.0,1.0
2003-01-15,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2003-01-16,1.23,1.31,0.97,1.31,7900,1.23,1.31,0.97,1.31,7900,0.0,1.0
2003-01-17,1.14,1.2,1.14,1.14,700,1.14,1.2,1.14,1.14,700,0.0,1.0
2003-01-21,1.14,1.14,1.14,1.14,0,1.14,1.14,1.14,1.14,0,0.0,1.0
2003-01-22,1.031,1.031,1.031,1.031,100,1.031,1.031,1.031,1.031,100,0.0,1.0
2003-01-23,1.4,1.4,1.239,1.239,1200,1.4,1.4,1.239,1.239,1200,0.0,1.0
2003-01-24,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2003-01-27,1.25,1.31,1.25,1.31,2000,1.25,1.31,1.25,1.31,2000,0.0,1.0
2003-01-28,1.51,1.51,1.33,1.33,2400,1.51,1.51,1.33,1.33,2400,0.0,1.0
2003-01-29,1.51,1.51,1.33,1.33,2400,1.51,1.51,1.33,1.33,2400,0.0,1.0
2003-01-30,1.39,1.39,1.39,1.39,2500,1.39,1.39,1.39,1.39,2500,0.0,1.0
2003-01-31,1.52,1.52,1.44,1.45,8400,1.52,1.52,1.44,1.45,8400,0.0,1.0
2003-02-03,1.49,1.49,1.4,1.45,7700,1.49,1.49,1.4,1.45,7700,0.0,1.0
2003-02-04,1.44,1.44,1.44,1.44,1500,1.44,1.44,1.44,1.44,1500,0.0,1.0
2003-02-05,1.48,1.51,1.4,1.51,4600,1.48,1.51,1.4,1.51,4600,0.0,1.0
2003-02-06,1.82,1.82,1.51,1.51,9800,1.82,1.82,1.51,1.51,9800,0.0,1.0
2003-02-07,1.74,1.75,1.7,1.75,1700,1.74,1.75,1.7,1.75,1700,0.0,1.0
2003-02-10,1.27,1.63,1.26,1.63,7100,1.27,1.63,1.26,1.63,7100,0.0,1.0
2003-02-11,1.36,1.361,1.36,1.361,600,1.36,1.361,1.36,1.361,600,0.0,1.0
2003-02-12,1.36,1.36,1.36,1.36,0,1.36,1.36,1.36,1.36,0,0.0,1.0
2003-02-13,1.45,1.46,1.45,1.46,2700,1.45,1.46,1.45,1.46,2700,0.0,1.0
2003-02-14,1.36,1.36,1.36,1.36,1000,1.36,1.36,1.36,1.36,1000,0.0,1.0
2003-02-18,1.6,1.68,1.26,1.27,5400,1.6,1.68,1.26,1.27,5400,0.0,1.0
2003-02-19,1.54,1.55,1.485,1.485,2000,1.54,1.55,1.485,1.485,2000,0.0,1.0
2003-02-20,1.5,1.5,1.5,1.5,200,1.5,1.5,1.5,1.5,200,0.0,1.0
2003-02-21,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2003-02-24,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2003-02-25,1.26,1.36,1.25,1.36,2800,1.26,1.36,1.25,1.36,2800,0.0,1.0
2003-02-26,1.26,1.4,1.26,1.4,2000,1.26,1.4,1.26,1.4,2000,0.0,1.0
2003-02-27,1.39,1.39,1.26,1.26,2800,1.39,1.39,1.26,1.26,2800,0.0,1.0
2003-02-28,1.39,1.39,1.39,1.39,0,1.39,1.39,1.39,1.39,0,0.0,1.0
2003-03-03,1.4,1.44,1.4,1.43,1600,1.4,1.44,1.4,1.43,1600,0.0,1.0
2003-03-04,1.49,1.49,1.445,1.445,300,1.49,1.49,1.445,1.445,300,0.0,1.0
2003-03-05,1.5,1.5,1.5,1.5,200,1.5,1.5,1.5,1.5,200,0.0,1.0
2003-03-06,1.42,1.42,1.42,1.42,800,1.42,1.42,1.42,1.42,800,0.0,1.0
2003-03-07,1.42,1.42,1.42,1.42,0,1.42,1.42,1.42,1.42,0,0.0,1.0
2003-03-10,1.43,1.43,1.43,1.43,400,1.43,1.43,1.43,1.43,400,0.0,1.0
2003-03-11,1.43,1.43,1.43,1.43,100,1.43,1.43,1.43,1.43,100,0.0,1.0
2003-03-12,1.4,1.75,1.4,1.43,7800,1.4,1.75,1.4,1.43,7800,0.0,1.0
2003-03-13,1.35,1.35,1.32,1.32,600,1.35,1.35,1.32,1.32,600,0.0,1.0
2003-03-14,1.281,1.281,1.28,1.28,1000,1.281,1.281,1.28,1.28,1000,0.0,1.0
2003-03-17,1.29,1.29,1.2,1.2,1200,1.29,1.29,1.2,1.2,1200,0.0,1.0
2003-03-18,1.36,1.69,1.36,1.45,3900,1.36,1.69,1.36,1.45,3900,0.0,1.0
2003-03-19,1.36,1.36,1.36,1.36,0,1.36,1.36,1.36,1.36,0,0.0,1.0
2003-03-20,1.35,1.35,1.2,1.31,1100,1.35,1.35,1.2,1.31,1100,0.0,1.0
2003-03-21,1.3,1.35,1.3,1.35,1800,1.3,1.35,1.3,1.35,1800,0.0,1.0
2003-03-24,1.21,1.21,1.21,1.21,1000,1.21,1.21,1.21,1.21,1000,0.0,1.0
2003-03-25,1.21,1.21,1.21,1.21,2500,1.21,1.21,1.21,1.21,2500,0.0,1.0
2003-03-26,1.42,1.42,1.42,1.42,300,1.42,1.42,1.42,1.42,300,0.0,1.0
2003-03-27,1.25,1.25,1.25,1.25,2500,1.25,1.25,1.25,1.25,2500,0.0,1.0
2003-03-28,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2003-03-31,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2003-04-01,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2003-04-02,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2003-04-03,1.14,1.21,1.09,1.21,4000,1.14,1.21,1.09,1.21,4000,0.0,1.0
2003-04-04,1.14,1.14,1.14,1.14,200,1.14,1.14,1.14,1.14,200,0.0,1.0
2003-04-07,1.14,1.14,1.14,1.14,0,1.14,1.14,1.14,1.14,0,0.0,1.0
2003-04-08,1.14,1.14,1.14,1.14,0,1.14,1.14,1.14,1.14,0,0.0,1.0
2003-04-09,1.09,1.09,0.97,0.97,3600,1.09,1.09,0.97,0.97,3600,0.0,1.0
2003-04-10,1.55,1.55,1.13,1.13,16500,1.55,1.55,1.13,1.13,16500,0.0,1.0
2003-04-11,1.65,1.66,1.19,1.39,12500,1.65,1.66,1.19,1.39,12500,0.0,1.0
2003-04-14,1.6,1.88,1.6,1.7,9000,1.6,1.88,1.6,1.7,9000,0.0,1.0
2003-04-15,1.75,1.75,1.35,1.69,8200,1.75,1.75,1.35,1.69,8200,0.0,1.0
2003-04-16,1.85,1.85,1.85,1.85,4700,1.85,1.85,1.85,1.85,4700,0.0,1.0
2003-04-17,1.85,1.85,1.5,1.64,9200,1.85,1.85,1.5,1.64,9200,0.0,1.0
2003-04-21,2.06,2.07,1.85,1.85,6100,2.06,2.07,1.85,1.85,6100,0.0,1.0
2003-04-22,1.85,2.41,1.85,2.15,10900,1.85,2.41,1.85,2.15,10900,0.0,1.0
2003-04-23,1.9,1.9,1.85,1.85,2500,1.9,1.9,1.85,1.85,2500,0.0,1.0
2003-04-24,2.01,2.3,1.95,2.02,4100,2.01,2.3,1.95,2.02,4100,0.0,1.0
2003-04-25,2.03,2.3,1.95,2.3,16400,2.03,2.3,1.95,2.3,16400,0.0,1.0
2003-04-28,1.9,1.9,1.9,1.9,2000,1.9,1.9,1.9,1.9,2000,0.0,1.0
2003-04-29,2.0,2.0,2.0,2.0,2000,2.0,2.0,2.0,2.0,2000,0.0,1.0
2003-04-30,2.0,2.0,2.0,2.0,4000,2.0,2.0,2.0,2.0,4000,0.0,1.0
2003-05-01,2.25,2.45,2.0,2.0,19100,2.25,2.45,2.0,2.0,19100,0.0,1.0
2003-05-02,2.3,2.3,2.25,2.25,15700,2.3,2.3,2.25,2.25,15700,0.0,1.0
2003-05-05,2.05,2.16,1.95,2.16,13100,2.05,2.16,1.95,2.16,13100,0.0,1.0
2003-05-06,1.98,2.0,1.98,2.0,1800,1.98,2.0,1.98,2.0,1800,0.0,1.0
2003-05-07,2.05,2.05,2.05,2.05,5200,2.05,2.05,2.05,2.05,5200,0.0,1.0
2003-05-08,2.05,2.05,2.05,2.05,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2003-05-09,2.05,2.05,2.05,2.05,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2003-05-12,2.01,2.01,2.01,2.01,100,2.01,2.01,2.01,2.01,100,0.0,1.0
2003-05-13,1.85,1.89,1.85,1.89,2600,1.85,1.89,1.85,1.89,2600,0.0,1.0
2003-05-14,1.85,1.85,1.85,1.85,200,1.85,1.85,1.85,1.85,200,0.0,1.0
2003-05-15,2.05,2.13,1.925,1.925,23400,2.05,2.13,1.925,1.925,23400,0.0,1.0
2003-05-16,2.2,2.2,2.03,2.03,8300,2.2,2.2,2.03,2.03,8300,0.0,1.0
2003-05-19,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2003-05-20,2.2,2.24,2.03,2.03,3300,2.2,2.24,2.03,2.03,3300,0.0,1.0
2003-05-21,2.0,2.19,2.0,2.0,7200,2.0,2.19,2.0,2.0,7200,0.0,1.0
2003-05-22,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2003-05-23,2.2,2.2,2.2,2.2,500,2.2,2.2,2.2,2.2,500,0.0,1.0
2003-05-27,1.94,2.19,1.94,2.14,11600,1.94,2.19,1.94,2.14,11600,0.0,1.0
2003-05-28,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
2003-05-29,2.27,2.28,1.94,1.94,20800,2.27,2.28,1.94,1.94,20800,0.0,1.0
2003-05-30,2.55,2.56,2.151,2.46,9100,2.55,2.56,2.151,2.46,9100,0.0,1.0
2003-06-02,2.29,2.54,1.5,2.28,32500,2.29,2.54,1.5,2.28,32500,0.0,1.0
2003-06-03,2.13,2.72,2.13,2.45,4500,2.13,2.72,2.13,2.45,4500,0.0,1.0
2003-06-04,2.37,2.65,2.15,2.65,2400,2.37,2.65,2.15,2.65,2400,0.0,1.0
2003-06-05,2.451,2.501,2.45,2.501,1800,2.451,2.501,2.45,2.501,1800,0.0,1.0
2003-06-06,2.4,2.5,2.33,2.45,12700,2.4,2.5,2.33,2.45,12700,0.0,1.0
2003-06-09,2.65,2.65,2.261,2.261,1400,2.65,2.65,2.261,2.261,1400,0.0,1.0
2003-06-10,2.65,2.65,2.65,2.65,0,2.65,2.65,2.65,2.65,0,0.0,1.0
2003-06-11,2.65,2.65,2.65,2.65,0,2.65,2.65,2.65,2.65,0,0.0,1.0
2003-06-12,2.65,2.65,2.65,2.65,0,2.65,2.65,2.65,2.65,0,0.0,1.0
2003-06-13,2.5,2.5,2.25,2.25,2000,2.5,2.5,2.25,2.25,2000,0.0,1.0
2003-06-16,2.2,2.25,2.2,2.25,200,2.2,2.25,2.2,2.25,200,0.0,1.0
2003-06-17,2.241,2.241,2.241,2.241,100,2.241,2.241,2.241,2.241,100,0.0,1.0
2003-06-18,2.15,2.17,2.15,2.15,3800,2.15,2.17,2.15,2.15,3800,0.0,1.0
2003-06-19,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2003-06-20,2.4,2.52,2.3,2.3,10000,2.4,2.52,2.3,2.3,10000,0.0,1.0
2003-06-23,2.38,2.4,2.38,2.4,200,2.38,2.4,2.38,2.4,200,0.0,1.0
2003-06-24,2.2,2.35,2.2,2.35,1800,2.2,2.35,2.2,2.35,1800,0.0,1.0
2003-06-25,1.92,2.34,1.92,2.34,2500,1.92,2.34,1.92,2.34,2500,0.0,1.0
2003-06-26,1.95,2.09,1.95,2.0,3000,1.95,2.09,1.95,2.0,3000,0.0,1.0
2003-06-27,1.95,2.37,1.92,2.05,18000,1.95,2.37,1.92,2.05,18000,0.0,1.0
2003-06-30,1.95,2.0,1.95,2.0,7000,1.95,2.0,1.95,2.0,7000,0.0,1.0
2003-07-01,1.85,1.95,1.85,1.95,11100,1.85,1.95,1.85,1.95,11100,0.0,1.0
2003-07-02,1.88,1.88,1.53,1.81,11400,1.88,1.88,1.53,1.81,11400,0.0,1.0
2003-07-03,1.8,1.95,1.75,1.75,5600,1.8,1.95,1.75,1.75,5600,0.0,1.0
2003-07-07,2.0,2.0,1.99,1.99,900,2.0,2.0,1.99,1.99,900,0.0,1.0
2003-07-08,1.989,1.989,1.989,1.989,100,1.989,1.989,1.989,1.989,100,0.0,1.0
2003-07-09,1.99,2.0,1.99,1.99,3600,1.99,2.0,1.99,1.99,3600,0.0,1.0
2003-07-10,1.91,1.91,1.91,1.91,700,1.91,1.91,1.91,1.91,700,0.0,1.0
2003-07-11,1.91,1.91,1.91,1.91,1000,1.91,1.91,1.91,1.91,1000,0.0,1.0
2003-07-14,1.99,1.99,1.9,1.9,3400,1.99,1.99,1.9,1.9,3400,0.0,1.0
2003-07-15,1.86,1.86,1.75,1.75,800,1.86,1.86,1.75,1.75,800,0.0,1.0
2003-07-16,1.911,1.93,1.75,1.93,4400,1.911,1.93,1.75,1.93,4400,0.0,1.0
2003-07-17,1.911,1.911,1.911,1.911,0,1.911,1.911,1.911,1.911,0,0.0,1.0
2003-07-18,1.75,1.75,1.75,1.75,4400,1.75,1.75,1.75,1.75,4400,0.0,1.0
2003-07-21,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2003-07-22,1.749,1.77,1.65,1.77,3700,1.749,1.77,1.65,1.77,3700,0.0,1.0
2003-07-23,1.749,1.749,1.749,1.749,0,1.749,1.749,1.749,1.749,0,0.0,1.0
2003-07-24,1.671,1.99,1.65,1.72,2200,1.671,1.99,1.65,1.72,2200,0.0,1.0
2003-07-25,1.58,1.58,1.58,1.58,100,1.58,1.58,1.58,1.58,100,0.0,1.0
2003-07-28,1.6,1.6,1.6,1.6,500,1.6,1.6,1.6,1.6,500,0.0,1.0
2003-07-29,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2003-07-30,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2003-07-31,1.61,1.61,1.61,1.61,400,1.61,1.61,1.61,1.61,400,0.0,1.0
2003-08-01,1.6,1.6,1.6,1.6,3200,1.6,1.6,1.6,1.6,3200,0.0,1.0
2003-08-04,1.58,1.58,1.58,1.58,100,1.58,1.58,1.58,1.58,100,0.0,1.0
2003-08-05,1.52,1.87,1.52,1.62,3300,1.52,1.87,1.52,1.62,3300,0.0,1.0
2003-08-06,1.52,1.52,1.52,1.52,0,1.52,1.52,1.52,1.52,0,0.0,1.0
2003-08-07,1.52,1.52,1.52,1.52,0,1.52,1.52,1.52,1.52,0,0.0,1.0
2003-08-08,1.566,1.566,1.566,1.566,1000,1.566,1.566,1.566,1.566,1000,0.0,1.0
2003-08-11,1.57,1.57,1.57,1.57,200,1.57,1.57,1.57,1.57,200,0.0,1.0
2003-08-12,1.57,1.57,1.57,1.57,0,1.57,1.57,1.57,1.57,0,0.0,1.0
2003-08-13,1.6,1.6,1.6,1.6,200,1.6,1.6,1.6,1.6,200,0.0,1.0
2003-08-14,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2003-08-15,1.56,1.6,1.56,1.59,4100,1.56,1.6,1.56,1.59,4100,0.0,1.0
2003-08-18,1.5,1.59,1.36,1.59,900,1.5,1.59,1.36,1.59,900,0.0,1.0
2003-08-19,1.11,1.5,1.0,1.5,22300,1.11,1.5,1.0,1.5,22300,0.0,1.0
2003-08-20,1.11,1.29,1.11,1.2,13600,1.11,1.29,1.11,1.2,13600,0.0,1.0
2003-08-21,1.83,1.83,1.17,1.22,28900,1.83,1.83,1.17,1.22,28900,0.0,1.0
2003-08-22,1.5,1.6,1.3,1.3,23100,1.5,1.6,1.3,1.3,23100,0.0,1.0
2003-08-25,1.48,1.49,1.25,1.4,1700,1.48,1.49,1.25,1.4,1700,0.0,1.0
2003-08-26,1.25,1.33,1.25,1.33,9400,1.25,1.33,1.25,1.33,9400,0.0,1.0
2003-08-27,1.25,1.25,1.21,1.25,1600,1.25,1.25,1.21,1.25,1600,0.0,1.0
2003-08-28,1.25,1.25,1.21,1.21,700,1.25,1.25,1.21,1.21,700,0.0,1.0
2003-08-29,1.29,1.3,1.28,1.29,8000,1.29,1.3,1.28,1.29,8000,0.0,1.0
2003-09-02,1.24,1.3,1.24,1.3,7900,1.24,1.3,1.24,1.3,7900,0.0,1.0
2003-09-03,1.05,1.34,1.01,1.34,9400,1.05,1.34,1.01,1.34,9400,0.0,1.0
2003-09-04,1.38,1.4,1.06,1.37,15400,1.38,1.4,1.06,1.37,15400,0.0,1.0
2003-09-05,1.4,1.42,1.11,1.38,8700,1.4,1.42,1.11,1.38,8700,0.0,1.0
2003-09-08,1.38,1.421,1.38,1.421,2200,1.38,1.421,1.38,1.421,2200,0.0,1.0
2003-09-09,1.31,1.31,1.31,1.31,200,1.31,1.31,1.31,1.31,200,0.0,1.0
2003-09-10,1.4,1.4,1.4,1.4,200,1.4,1.4,1.4,1.4,200,0.0,1.0
2003-09-11,1.41,1.41,1.4,1.4,400,1.41,1.41,1.4,1.4,400,0.0,1.0
2003-09-12,1.52,1.66,1.31,1.41,10200,1.52,1.66,1.31,1.41,10200,0.0,1.0
2003-09-15,1.3,1.6,1.3,1.52,5400,1.3,1.6,1.3,1.52,5400,0.0,1.0
2003-09-16,1.37,1.57,1.37,1.57,1200,1.37,1.57,1.37,1.57,1200,0.0,1.0
2003-09-17,1.49,1.55,1.4,1.4,6800,1.49,1.55,1.4,1.4,6800,0.0,1.0
2003-09-18,1.42,1.42,1.41,1.41,6300,1.42,1.42,1.41,1.41,6300,0.0,1.0
2003-09-19,1.41,1.41,1.41,1.41,100,1.41,1.41,1.41,1.41,100,0.0,1.0
2003-09-22,1.41,1.55,1.4,1.55,1200,1.41,1.55,1.4,1.55,1200,0.0,1.0
2003-09-23,1.41,1.41,1.41,1.41,0,1.41,1.41,1.41,1.41,0,0.0,1.0
2003-09-24,1.43,1.5,1.42,1.42,2600,1.43,1.5,1.42,1.42,2600,0.0,1.0
2003-09-25,1.45,1.45,1.355,1.44,3700,1.45,1.45,1.355,1.44,3700,0.0,1.0
2003-09-26,1.38,1.45,1.37,1.404,7500,1.38,1.45,1.37,1.404,7500,0.0,1.0
2003-09-29,1.35,1.37,1.35,1.37,2000,1.35,1.37,1.35,1.37,2000,0.0,1.0
2003-09-30,1.35,1.41,1.35,1.41,300,1.35,1.41,1.35,1.41,300,0.0,1.0
2003-10-01,1.29,1.48,1.12,1.36,8100,1.29,1.48,1.12,1.36,8100,0.0,1.0
2003-10-02,1.36,1.4,1.2,1.31,2500,1.36,1.4,1.2,1.31,2500,0.0,1.0
2003-10-03,1.309,1.36,1.17,1.31,2400,1.309,1.36,1.17,1.31,2400,0.0,1.0
2003-10-06,1.25,1.26,1.15,1.18,4100,1.25,1.26,1.15,1.18,4100,0.0,1.0
2003-10-07,1.3,1.34,1.3,1.34,500,1.3,1.34,1.3,1.34,500,0.0,1.0
2003-10-08,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2003-10-09,1.21,1.21,1.16,1.21,1100,1.21,1.21,1.16,1.21,1100,0.0,1.0
2003-10-10,1.21,1.21,1.16,1.21,5500,1.21,1.21,1.16,1.21,5500,0.0,1.0
2003-10-13,1.209,1.23,1.15,1.23,3700,1.209,1.23,1.15,1.23,3700,0.0,1.0
2003-10-14,1.2,1.2,1.06,1.15,9100,1.2,1.2,1.06,1.15,9100,0.0,1.0
2003-10-15,1.1,1.15,1.1,1.15,7200,1.1,1.15,1.1,1.15,7200,0.0,1.0
2003-10-16,1.11,1.11,1.11,1.11,100,1.11,1.11,1.11,1.11,100,0.0,1.0
2003-10-17,1.18,1.22,1.11,1.18,3800,1.18,1.22,1.11,1.18,3800,0.0,1.0
2003-10-20,1.2,1.2,1.099,1.1,6200,1.2,1.2,1.099,1.1,6200,0.0,1.0
2003-10-21,1.11,1.11,1.06,1.08,1200,1.11,1.11,1.06,1.08,1200,0.0,1.0
2003-10-22,1.07,1.19,1.07,1.19,4600,1.07,1.19,1.07,1.19,4600,0.0,1.0
2003-10-23,1.07,1.101,1.07,1.1,1300,1.07,1.101,1.07,1.1,1300,0.0,1.0
2003-10-24,1.081,1.081,1.081,1.081,200,1.081,1.081,1.081,1.081,200,0.0,1.0
2003-10-27,0.99,1.19,0.96,1.082,13600,0.99,1.19,0.96,1.082,13600,0.0,1.0
2003-10-28,0.99,1.05,0.95,1.05,22900,0.99,1.05,0.95,1.05,22900,0.0,1.0
2003-10-29,0.98,0.99,0.98,0.98,7300,0.98,0.99,0.98,0.98,7300,0.0,1.0
2003-10-30,0.983,1.05,0.97,0.98,11100,0.983,1.05,0.97,0.98,11100,0.0,1.0
2003-10-31,0.991,0.991,0.98,0.98,5700,0.991,0.991,0.98,0.98,5700,0.0,1.0
2003-11-03,1.03,1.03,0.98,0.981,9900,1.03,1.03,0.98,0.981,9900,0.0,1.0
2003-11-04,1.03,1.03,1.03,1.03,15100,1.03,1.03,1.03,1.03,15100,0.0,1.0
2003-11-05,1.03,1.03,1.03,1.03,2500,1.03,1.03,1.03,1.03,2500,0.0,1.0
2003-11-06,1.03,1.03,1.03,1.03,7500,1.03,1.03,1.03,1.03,7500,0.0,1.0
2003-11-07,1.03,1.03,1.03,1.03,14200,1.03,1.03,1.03,1.03,14200,0.0,1.0
2003-11-10,1.03,1.03,1.03,1.03,41000,1.03,1.03,1.03,1.03,41000,0.0,1.0
2003-11-11,1.03,1.03,1.03,1.03,18700,1.03,1.03,1.03,1.03,18700,0.0,1.0
2003-11-12,1.03,1.03,1.03,1.03,1600,1.03,1.03,1.03,1.03,1600,0.0,1.0
2003-11-13,1.03,1.03,1.03,1.03,2100,1.03,1.03,1.03,1.03,2100,0.0,1.0
2003-11-14,1.03,1.03,1.03,1.03,15700,1.03,1.03,1.03,1.03,15700,0.0,1.0
2003-11-17,1.03,1.03,1.03,1.03,1500,1.03,1.03,1.03,1.03,1500,0.0,1.0
2003-11-18,1.03,1.03,1.03,1.03,500,1.03,1.03,1.03,1.03,500,0.0,1.0
2003-11-19,1.03,1.03,1.03,1.03,1800,1.03,1.03,1.03,1.03,1800,0.0,1.0
2003-11-20,1.03,1.03,1.03,1.03,0,1.03,1.03,1.03,1.03,0,0.0,1.0
2003-11-21,1.03,1.03,1.03,1.03,3000,1.03,1.03,1.03,1.03,3000,0.0,1.0
2003-11-24,1.03,1.03,1.03,1.03,500,1.03,1.03,1.03,1.03,500,0.0,1.0
2003-11-25,1.03,1.03,1.03,1.03,1400,1.03,1.03,1.03,1.03,1400,0.0,1.0
2003-11-26,1.03,1.03,1.03,1.03,0,1.03,1.03,1.03,1.03,0,0.0,1.0
2003-11-28,1.03,1.03,1.03,1.03,600,1.03,1.03,1.03,1.03,600,0.0,1.0
2003-12-01,1.03,1.03,1.03,1.03,1500,1.03,1.03,1.03,1.03,1500,0.0,1.0
2003-12-02,1.03,1.03,1.03,1.03,1200,1.03,1.03,1.03,1.03,1200,0.0,1.0
2003-12-03,1.03,1.03,1.03,1.03,1400,1.03,1.03,1.03,1.03,1400,0.0,1.0
2003-12-04,1.03,1.03,1.03,1.03,17000,1.03,1.03,1.03,1.03,17000,0.0,1.0
2003-12-05,1.03,1.03,1.03,1.03,5700,1.03,1.03,1.03,1.03,5700,0.0,1.0
2003-12-08,1.03,1.03,1.03,1.03,0,1.03,1.03,1.03,1.03,0,0.0,1.0
2003-12-09,1.03,1.03,1.03,1.03,5200,1.03,1.03,1.03,1.03,5200,0.0,1.0
2003-12-10,1.03,1.03,1.03,1.03,2100,1.03,1.03,1.03,1.03,2100,0.0,1.0
2003-12-11,1.03,1.03,1.03,1.03,3300,1.03,1.03,1.03,1.03,3300,0.0,1.0
2003-12-12,1.03,1.03,1.03,1.03,5200,1.03,1.03,1.03,1.03,5200,0.0,1.0
2003-12-15,1.03,1.03,1.03,1.03,5900,1.03,1.03,1.03,1.03,5900,0.0,1.0
2003-12-16,1.03,1.03,1.03,1.03,9400,1.03,1.03,1.03,1.03,9400,0.0,1.0
2003-12-17,1.03,1.03,1.03,1.03,5300,1.03,1.03,1.03,1.03,5300,0.0,1.0
2003-12-18,1.03,1.03,1.03,1.03,8600,1.03,1.03,1.03,1.03,8600,0.0,1.0
2003-12-19,1.03,1.03,1.03,1.03,21100,1.03,1.03,1.03,1.03,21100,0.0,1.0
2003-12-22,1.03,1.03,1.03,1.03,26400,1.03,1.03,1.03,1.03,26400,0.0,1.0
2003-12-23,1.03,1.03,1.03,1.03,18200,1.03,1.03,1.03,1.03,18200,0.0,1.0
2003-12-24,1.03,1.03,1.03,1.03,700,1.03,1.03,1.03,1.03,700,0.0,1.0
2003-12-26,1.03,1.03,1.03,1.03,6400,1.03,1.03,1.03,1.03,6400,0.0,1.0
2003-12-29,1.03,1.03,1.03,1.03,7000,1.03,1.03,1.03,1.03,7000,0.0,1.0
2003-12-30,1.03,1.03,1.03,1.03,6100,1.03,1.03,1.03,1.03,6100,0.0,1.0
2003-12-31,1.03,1.03,1.03,1.03,11500,1.03,1.03,1.03,1.03,11500,0.0,1.0
2004-01-02,1.03,1.03,1.03,1.03,1100,1.03,1.03,1.03,1.03,1100,0.0,1.0
2004-01-05,1.03,1.03,1.03,1.03,2100,1.03,1.03,1.03,1.03,2100,0.0,1.0
2004-01-06,1.03,1.03,1.03,1.03,15100,1.03,1.03,1.03,1.03,15100,0.0,1.0
2004-01-07,1.03,1.03,1.03,1.03,500,1.03,1.03,1.03,1.03,500,0.0,1.0
2004-01-08,1.03,1.03,1.03,1.03,9700,1.03,1.03,1.03,1.03,9700,0.0,1.0
2004-01-09,1.03,1.03,1.03,1.03,5100,1.03,1.03,1.03,1.03,5100,0.0,1.0
2004-01-12,1.03,1.03,1.03,1.03,9800,1.03,1.03,1.03,1.03,9800,0.0,1.0
2004-01-13,1.03,1.03,1.03,1.03,1000,1.03,1.03,1.03,1.03,1000,0.0,1.0
2004-01-14,1.03,1.03,1.03,1.03,3200,1.03,1.03,1.03,1.03,3200,0.0,1.0
2004-01-15,1.03,1.03,1.03,1.03,1000,1.03,1.03,1.03,1.03,1000,0.0,1.0
2004-01-16,1.03,1.03,1.03,1.03,10400,1.03,1.03,1.03,1.03,10400,0.0,1.0
2004-01-20,1.03,1.03,1.03,1.03,9600,1.03,1.03,1.03,1.03,9600,0.0,1.0
2004-01-21,1.03,1.03,1.03,1.03,7100,1.03,1.03,1.03,1.03,7100,0.0,1.0
2004-01-22,1.03,1.03,1.03,1.03,5900,1.03,1.03,1.03,1.03,5900,0.0,1.0
2004-01-23,1.03,1.03,1.03,1.03,4100,1.03,1.03,1.03,1.03,4100,0.0,1.0
2004-01-26,1.03,1.03,1.03,1.03,2500,1.03,1.03,1.03,1.03,2500,0.0,1.0
2004-01-27,1.03,1.03,1.03,1.03,4800,1.03,1.03,1.03,1.03,4800,0.0,1.0
2004-01-28,1.03,1.03,1.03,1.03,3700,1.03,1.03,1.03,1.03,3700,0.0,1.0
2004-01-29,1.03,1.03,1.03,1.03,2600,1.03,1.03,1.03,1.03,2600,0.0,1.0
2004-01-30,1.03,1.03,1.03,1.03,4500,1.03,1.03,1.03,1.03,4500,0.0,1.0
2004-02-02,1.03,1.03,1.03,1.03,2600,1.03,1.03,1.03,1.03,2600,0.0,1.0
2004-02-03,1.03,1.03,1.03,1.03,0,1.03,1.03,1.03,1.03,0,0.0,1.0
2004-02-04,1.03,1.03,1.03,1.03,3600,1.03,1.03,1.03,1.03,3600,0.0,1.0
2004-02-05,1.03,1.03,1.03,1.03,13500,1.03,1.03,1.03,1.03,13500,0.0,1.0
2004-02-06,1.03,1.03,1.03,1.03,100,1.03,1.03,1.03,1.03,100,0.0,1.0
2004-02-09,1.03,1.03,1.03,1.03,22900,1.03,1.03,1.03,1.03,22900,0.0,1.0
2004-02-10,1.03,1.03,1.03,1.03,23000,1.03,1.03,1.03,1.03,23000,0.0,1.0
2004-02-11,1.03,1.03,1.03,1.03,8700,1.03,1.03,1.03,1.03,8700,0.0,1.0
2004-02-12,1.03,1.03,1.03,1.03,2300,1.03,1.03,1.03,1.03,2300,0.0,1.0
2004-02-13,1.03,1.03,1.03,1.03,4400,1.03,1.03,1.03,1.03,4400,0.0,1.0
2004-02-17,1.03,1.03,1.03,1.03,4000,1.03,1.03,1.03,1.03,4000,0.0,1.0
2004-02-18,1.03,1.03,1.03,1.03,200,1.03,1.03,1.03,1.03,200,0.0,1.0
2004-02-19,1.03,1.03,1.03,1.03,17300,1.03,1.03,1.03,1.03,17300,0.0,1.0
2004-02-20,1.03,1.03,1.03,1.03,200,1.03,1.03,1.03,1.03,200,0.0,1.0
2004-02-23,1.03,1.03,1.03,1.03,17900,1.03,1.03,1.03,1.03,17900,0.0,1.0
2004-02-24,1.03,1.03,1.03,1.03,16400,1.03,1.03,1.03,1.03,16400,0.0,1.0
2004-02-25,1.03,1.03,1.03,1.03,400,1.03,1.03,1.03,1.03,400,0.0,1.0
2004-02-26,1.03,1.03,1.03,1.03,100,1.03,1.03,1.03,1.03,100,0.0,1.0
2004-02-27,1.03,1.03,1.03,1.03,12600,1.03,1.03,1.03,1.03,12600,0.0,1.0
2004-03-01,1.03,1.03,1.03,1.03,2700,1.03,1.03,1.03,1.03,2700,0.0,1.0
2004-03-02,1.03,1.03,1.03,1.03,0,1.03,1.03,1.03,1.03,0,0.0,1.0
2004-03-03,1.03,1.03,1.03,1.03,1400,1.03,1.03,1.03,1.03,1400,0.0,1.0
2004-03-04,1.03,1.03,1.03,1.03,1200,1.03,1.03,1.03,1.03,1200,0.0,1.0
2004-03-05,1.03,1.03,1.03,1.03,100,1.03,1.03,1.03,1.03,100,0.0,1.0
2004-03-08,1.03,1.03,1.03,1.03,1400,1.03,1.03,1.03,1.03,1400,0.0,1.0
2004-03-09,1.03,1.03,1.03,1.03,15100,1.03,1.03,1.03,1.03,15100,0.0,1.0
2004-03-10,1.03,1.03,1.03,1.03,10100,1.03,1.03,1.03,1.03,10100,0.0,1.0
2004-03-11,1.03,1.03,1.03,1.03,400,1.03,1.03,1.03,1.03,400,0.0,1.0
2004-03-12,1.03,1.03,1.03,1.03,300,1.03,1.03,1.03,1.03,300,0.0,1.0
2004-03-15,1.03,1.03,1.03,1.03,100,1.03,1.03,1.03,1.03,100,0.0,1.0
2004-03-16,1.03,1.03,1.03,1.03,1200,1.03,1.03,1.03,1.03,1200,0.0,1.0
2004-03-17,1.03,1.03,1.03,1.03,0,1.03,1.03,1.03,1.03,0,0.0,1.0
2004-03-18,1.03,1.03,1.03,1.03,9500,1.03,1.03,1.03,1.03,9500,0.0,1.0
2004-03-19,1.03,1.03,1.03,1.03,5600,1.03,1.03,1.03,1.03,5600,0.0,1.0
2004-03-22,1.03,1.03,1.03,1.03,3000,1.03,1.03,1.03,1.03,3000,0.0,1.0
2004-03-23,1.03,1.03,1.03,1.03,1300,1.03,1.03,1.03,1.03,1300,0.0,1.0
2004-03-24,1.03,1.03,1.03,1.03,0,1.03,1.03,1.03,1.03,0,0.0,1.0
2004-03-25,1.03,1.03,1.03,1.03,1600,1.03,1.03,1.03,1.03,1600,0.0,1.0
2004-03-26,1.03,1.03,1.03,1.03,12400,1.03,1.03,1.03,1.03,12400,0.0,1.0
2004-03-29,1.03,1.03,1.03,1.03,4400,1.03,1.03,1.03,1.03,4400,0.0,1.0
2004-03-30,1.03,1.03,1.03,1.03,0,1.03,1.03,1.03,1.03,0,0.0,1.0
2004-03-31,1.03,1.03,1.03,1.03,0,1.03,1.03,1.03,1.03,0,0.0,1.0
2004-04-01,1.03,1.03,1.03,1.03,4800,1.03,1.03,1.03,1.03,4800,0.0,1.0
2004-04-02,1.03,1.03,1.03,1.03,0,1.03,1.03,1.03,1.03,0,0.0,1.0
2004-04-05,1.03,1.03,1.03,1.03,5000,1.03,1.03,1.03,1.03,5000,0.0,1.0
2004-04-06,1.03,1.03,1.03,1.03,2700,1.03,1.03,1.03,1.03,2700,0.0,1.0
2004-04-07,1.03,1.03,1.03,1.03,300,1.03,1.03,1.03,1.03,300,0.0,1.0
2004-04-08,1.03,1.03,1.03,1.03,0,1.03,1.03,1.03,1.03,0,0.0,1.0
2004-04-12,1.03,1.03,1.03,1.03,100,1.03,1.03,1.03,1.03,100,0.0,1.0
2004-04-13,1.03,1.03,1.03,1.03,0,1.03,1.03,1.03,1.03,0,0.0,1.0
2004-04-14,1.03,1.03,1.03,1.03,1000,1.03,1.03,1.03,1.03,1000,0.0,1.0
2004-04-15,1.03,1.03,1.03,1.03,3100,1.03,1.03,1.03,1.03,3100,0.0,1.0
2004-04-16,1.03,1.03,1.03,1.03,100,1.03,1.03,1.03,1.03,100,0.0,1.0
2004-04-19,1.03,1.03,1.03,1.03,15100,1.03,1.03,1.03,1.03,15100,0.0,1.0
2004-04-20,1.03,1.03,1.03,1.03,2300,1.03,1.03,1.03,1.03,2300,0.0,1.0
2004-04-21,1.03,1.03,1.03,1.03,6300,1.03,1.03,1.03,1.03,6300,0.0,1.0
2004-04-22,1.03,1.03,1.03,1.03,6500,1.03,1.03,1.03,1.03,6500,0.0,1.0
2004-04-23,1.03,1.03,1.03,1.03,0,1.03,1.03,1.03,1.03,0,0.0,1.0
2004-04-26,1.03,1.03,1.03,1.03,1400,1.03,1.03,1.03,1.03,1400,0.0,1.0
2004-04-27,1.03,1.03,1.03,1.03,500,1.03,1.03,1.03,1.03,500,0.0,1.0
2004-04-28,1.03,1.03,1.03,1.03,4000,1.03,1.03,1.03,1.03,4000,0.0,1.0
2004-04-29,1.03,1.03,1.03,1.03,21600,1.03,1.03,1.03,1.03,21600,0.0,1.0
2004-04-30,1.03,1.03,1.03,1.03,5800,1.03,1.03,1.03,1.03,5800,0.0,1.0
2004-05-03,1.03,1.03,1.03,1.03,500,1.03,1.03,1.03,1.03,500,0.0,1.0
2004-05-04,1.03,1.03,1.03,1.03,5300,1.03,1.03,1.03,1.03,5300,0.0,1.0
2004-05-05,1.03,1.03,1.03,1.03,1300,1.03,1.03,1.03,1.03,1300,0.0,1.0
2004-05-06,1.03,1.03,1.03,1.03,10100,1.03,1.03,1.03,1.03,10100,0.0,1.0
2004-05-07,1.03,1.03,1.03,1.03,0,1.03,1.03,1.03,1.03,0,0.0,1.0
2004-05-10,1.03,1.03,1.03,1.03,100,1.03,1.03,1.03,1.03,100,0.0,1.0
2004-05-11,1.03,1.03,1.03,1.03,2100,1.03,1.03,1.03,1.03,2100,0.0,1.0
2004-05-12,1.03,1.03,1.03,1.03,0,1.03,1.03,1.03,1.03,0,0.0,1.0
2004-05-13,1.03,1.03,1.03,1.03,0,1.03,1.03,1.03,1.03,0,0.0,1.0
2004-05-14,1.03,1.03,1.03,1.03,0,1.03,1.03,1.03,1.03,0,0.0,1.0
2004-05-17,1.03,1.03,1.03,1.03,800,1.03,1.03,1.03,1.03,800,0.0,1.0
2004-05-18,1.03,1.03,1.03,1.03,4500,1.03,1.03,1.03,1.03,4500,0.0,1.0
2004-05-19,1.03,1.03,1.03,1.03,3600,1.03,1.03,1.03,1.03,3600,0.0,1.0
2004-05-20,1.03,1.03,1.03,1.03,800,1.03,1.03,1.03,1.03,800,0.0,1.0
2004-05-21,1.03,1.03,1.03,1.03,100,1.03,1.03,1.03,1.03,100,0.0,1.0
2004-05-24,1.03,1.03,1.03,1.03,400,1.03,1.03,1.03,1.03,400,0.0,1.0
2004-05-25,1.03,1.03,1.03,1.03,4100,1.03,1.03,1.03,1.03,4100,0.0,1.0
2004-05-26,1.03,1.03,1.03,1.03,100,1.03,1.03,1.03,1.03,100,0.0,1.0
2004-05-27,1.03,1.03,1.03,1.03,2100,1.03,1.03,1.03,1.03,2100,0.0,1.0
2004-05-28,1.03,1.03,1.03,1.03,0,1.03,1.03,1.03,1.03,0,0.0,1.0
2004-06-01,1.03,1.03,1.03,1.03,10600,1.03,1.03,1.03,1.03,10600,0.0,1.0
2004-06-02,1.0,1.051,1.0,1.051,3200,1.0,1.051,1.0,1.051,3200,0.0,1.0
2004-06-03,0.92,0.92,0.92,0.92,400,0.92,0.92,0.92,0.92,400,0.0,1.0
2004-06-04,0.999,1.0,0.999,1.0,1300,0.999,1.0,0.999,1.0,1300,0.0,1.0
2004-06-07,0.96,0.96,0.96,0.96,500,0.96,0.96,0.96,0.96,500,0.0,1.0
2004-06-08,0.85,0.96,0.82,0.96,6400,0.85,0.96,0.82,0.96,6400,0.0,1.0
2004-06-09,0.85,0.85,0.85,0.85,1000,0.85,0.85,0.85,0.85,1000,0.0,1.0
2004-06-10,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2004-06-14,0.8,0.8,0.8,0.8,3000,0.8,0.8,0.8,0.8,3000,0.0,1.0
2004-06-15,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2004-06-16,1.059,1.06,0.94,0.96,10000,1.059,1.06,0.94,0.96,10000,0.0,1.0
2004-06-17,0.9,1.22,0.9,1.22,2500,0.9,1.22,0.9,1.22,2500,0.0,1.0
2004-06-18,1.05,1.05,1.0,1.04,3200,1.05,1.05,1.0,1.04,3200,0.0,1.0
2004-06-21,0.923,0.923,0.91,0.91,2000,0.923,0.923,0.91,0.91,2000,0.0,1.0
2004-06-22,0.81,0.93,0.81,0.93,9200,0.81,0.93,0.81,0.93,9200,0.0,1.0
2004-06-23,0.878,0.878,0.82,0.822,5500,0.878,0.878,0.82,0.822,5500,0.0,1.0
2004-06-24,0.989,1.039,0.989,1.039,300,0.989,1.039,0.989,1.039,300,0.0,1.0
2004-06-25,0.83,0.831,0.81,0.81,700,0.83,0.831,0.81,0.81,700,0.0,1.0
2004-06-28,0.83,0.84,0.83,0.84,7900,0.83,0.84,0.83,0.84,7900,0.0,1.0
2004-06-29,0.85,0.85,0.85,0.85,1000,0.85,0.85,0.85,0.85,1000,0.0,1.0
2004-06-30,0.83,0.84,0.82,0.84,5100,0.83,0.84,0.82,0.84,5100,0.0,1.0
2004-07-01,0.83,0.83,0.83,0.83,0,0.83,0.83,0.83,0.83,0,0.0,1.0
2004-07-02,0.83,0.83,0.81,0.81,1600,0.83,0.83,0.81,0.81,1600,0.0,1.0
2004-07-06,0.94,0.94,0.88,0.88,700,0.94,0.94,0.88,0.88,700,0.0,1.0
2004-07-07,0.94,0.94,0.94,0.94,0,0.94,0.94,0.94,0.94,0,0.0,1.0
2004-07-08,0.85,0.85,0.81,0.81,14500,0.85,0.85,0.81,0.81,14500,0.0,1.0
2004-07-09,0.7,0.81,0.7,0.81,27600,0.7,0.81,0.7,0.81,27600,0.0,1.0
2004-07-12,0.99,0.99,0.71,0.84,10800,0.99,0.99,0.71,0.84,10800,0.0,1.0
2004-07-13,1.05,1.05,0.94,0.94,8000,1.05,1.05,0.94,0.94,8000,0.0,1.0
2004-07-14,0.96,0.96,0.94,0.96,4300,0.96,0.96,0.94,0.96,4300,0.0,1.0
2004-07-15,0.89,0.89,0.89,0.89,500,0.89,0.89,0.89,0.89,500,0.0,1.0
2004-07-16,0.89,0.89,0.89,0.89,0,0.89,0.89,0.89,0.89,0,0.0,1.0
2004-07-19,0.891,0.891,0.891,0.891,100,0.891,0.891,0.891,0.891,100,0.0,1.0
2004-07-20,0.891,0.891,0.891,0.891,0,0.891,0.891,0.891,0.891,0,0.0,1.0
2004-07-21,0.85,0.85,0.85,0.85,500,0.85,0.85,0.85,0.85,500,0.0,1.0
2004-07-22,0.96,0.96,0.96,0.96,700,0.96,0.96,0.96,0.96,700,0.0,1.0
2004-07-23,0.89,0.89,0.85,0.85,6700,0.89,0.89,0.85,0.85,6700,0.0,1.0
2004-07-26,0.93,0.95,0.85,0.852,3300,0.93,0.95,0.85,0.852,3300,0.0,1.0
2004-07-27,0.82,0.96,0.76,0.85,2000,0.82,0.96,0.76,0.85,2000,0.0,1.0
2004-07-28,0.95,0.95,0.95,0.95,900,0.95,0.95,0.95,0.95,900,0.0,1.0
2004-07-29,1.07,1.07,0.96,0.96,9400,1.07,1.07,0.96,0.96,9400,0.0,1.0
2004-07-30,1.14,1.21,1.07,1.07,7000,1.14,1.21,1.07,1.07,7000,0.0,1.0
2004-08-02,0.9,1.2,0.89,1.2,1300,0.9,1.2,0.89,1.2,1300,0.0,1.0
2004-08-03,1.14,1.2,1.071,1.2,1100,1.14,1.2,1.071,1.2,1100,0.0,1.0
2004-08-04,1.02,1.2,1.02,1.08,1800,1.02,1.2,1.02,1.08,1800,0.0,1.0
2004-08-05,1.07,1.2,1.07,1.19,2900,1.07,1.2,1.07,1.19,2900,0.0,1.0
2004-08-06,1.07,1.07,0.86,0.86,2200,1.07,1.07,0.86,0.86,2200,0.0,1.0
2004-08-09,1.07,1.07,1.07,1.07,0,1.07,1.07,1.07,1.07,0,0.0,1.0
2004-08-10,1.07,1.07,1.07,1.07,1100,1.07,1.07,1.07,1.07,1100,0.0,1.0
2004-08-11,1.07,1.07,0.86,0.86,1400,1.07,1.07,0.86,0.86,1400,0.0,1.0
2004-08-12,0.95,1.05,0.86,0.86,15900,0.95,1.05,0.86,0.86,15900,0.0,1.0
2004-08-13,0.99,0.99,0.88,0.88,1100,0.99,0.99,0.88,0.88,1100,0.0,1.0
2004-08-16,1.08,1.08,0.99,1.0,3500,1.08,1.08,0.99,1.0,3500,0.0,1.0
2004-08-17,1.07,1.07,1.07,1.07,800,1.07,1.07,1.07,1.07,800,0.0,1.0
2004-08-18,1.1,1.1,1.1,1.1,2300,1.1,1.1,1.1,1.1,2300,0.0,1.0
2004-08-19,0.96,1.0,0.86,0.86,1600,0.96,1.0,0.86,0.86,1600,0.0,1.0
2004-08-20,0.96,0.96,0.96,0.96,0,0.96,0.96,0.96,0.96,0,0.0,1.0
2004-08-23,0.96,0.96,0.96,0.96,0,0.96,0.96,0.96,0.96,0,0.0,1.0
2004-08-24,0.96,0.96,0.96,0.96,0,0.96,0.96,0.96,0.96,0,0.0,1.0
2004-08-25,0.96,0.96,0.96,0.96,0,0.96,0.96,0.96,0.96,0,0.0,1.0
2004-08-26,0.96,0.96,0.96,0.96,0,0.96,0.96,0.96,0.96,0,0.0,1.0
2004-08-27,0.97,0.97,0.96,0.96,400,0.97,0.97,0.96,0.96,400,0.0,1.0
2004-08-30,0.97,0.97,0.97,0.97,0,0.97,0.97,0.97,0.97,0,0.0,1.0
2004-08-31,0.95,0.96,0.95,0.96,1000,0.95,0.96,0.95,0.96,1000,0.0,1.0
2004-09-01,0.941,1.12,0.941,1.1,8800,0.941,1.12,0.941,1.1,8800,0.0,1.0
2004-09-02,1.2,1.2,1.0,1.12,3900,1.2,1.2,1.0,1.12,3900,0.0,1.0
2004-09-03,1.2,1.2,1.0,1.2,2700,1.2,1.2,1.0,1.2,2700,0.0,1.0
2004-09-07,1.1,1.189,1.071,1.189,900,1.1,1.189,1.071,1.189,900,0.0,1.0
2004-09-08,1.04,1.2,1.03,1.03,4000,1.04,1.2,1.03,1.03,4000,0.0,1.0
2004-09-09,0.941,1.0,0.941,1.0,400,0.941,1.0,0.941,1.0,400,0.0,1.0
2004-09-10,1.07,1.15,1.01,1.01,700,1.07,1.15,1.01,1.01,700,0.0,1.0
2004-09-13,0.94,1.05,0.94,1.05,700,0.94,1.05,0.94,1.05,700,0.0,1.0
2004-09-14,0.94,0.94,0.94,0.94,0,0.94,0.94,0.94,0.94,0,0.0,1.0
2004-09-15,0.94,0.94,0.94,0.94,0,0.94,0.94,0.94,0.94,0,0.0,1.0
2004-09-16,1.0,1.0,0.9,0.9,500,1.0,1.0,0.9,0.9,500,0.0,1.0
2004-09-17,0.8,0.94,0.8,0.94,193500,0.8,0.94,0.8,0.94,193500,0.0,1.0
2004-09-20,1.0,1.0,1.0,1.0,1500,1.0,1.0,1.0,1.0,1500,0.0,1.0
2004-09-21,1.19,1.19,0.951,0.951,9000,1.19,1.19,0.951,0.951,9000,0.0,1.0
2004-09-22,1.15,1.2,0.81,1.2,10400,1.15,1.2,0.81,1.2,10400,0.0,1.0
2004-09-23,1.14,1.14,1.14,1.14,100,1.14,1.14,1.14,1.14,100,0.0,1.0
2004-09-24,1.05,1.05,0.82,1.0,4600,1.05,1.05,0.82,1.0,4600,0.0,1.0
2004-09-27,0.85,0.85,0.84,0.84,1000,0.85,0.85,0.84,0.84,1000,0.0,1.0
2004-09-28,0.861,0.861,0.85,0.86,2300,0.861,0.861,0.85,0.86,2300,0.0,1.0
2004-09-29,0.939,1.05,0.9,1.031,3200,0.939,1.05,0.9,1.031,3200,0.0,1.0
2004-09-30,1.03,1.05,0.87,0.93,7100,1.03,1.05,0.87,0.93,7100,0.0,1.0
2004-10-01,0.95,1.1,0.8,1.051,67400,0.95,1.1,0.8,1.051,67400,0.0,1.0
2004-10-04,0.95,1.13,0.94,0.98,7400,0.95,1.13,0.94,0.98,7400,0.0,1.0
2004-10-05,1.01,1.01,1.01,1.01,400,1.01,1.01,1.01,1.01,400,0.0,1.0
2004-10-06,1.0,1.05,0.98,0.98,1300,1.0,1.05,0.98,0.98,1300,0.0,1.0
2004-10-07,0.87,0.9,0.87,0.9,1500,0.87,0.9,0.87,0.9,1500,0.0,1.0
2004-10-08,0.87,1.04,0.84,0.84,9600,0.87,1.04,0.84,0.84,9600,0.0,1.0
2004-10-11,0.97,1.0,0.84,0.84,1300,0.97,1.0,0.84,0.84,1300,0.0,1.0
2004-10-12,0.88,0.9,0.87,0.88,4500,0.88,0.9,0.87,0.88,4500,0.0,1.0
2004-10-13,0.89,1.24,0.89,1.24,900,0.89,1.24,0.89,1.24,900,0.0,1.0
2004-10-14,1.1,1.24,1.1,1.24,1000,1.1,1.24,1.1,1.24,1000,0.0,1.0
2004-10-15,1.069,1.069,0.9,1.02,6400,1.069,1.069,0.9,1.02,6400,0.0,1.0
2004-10-18,0.9,0.9,0.9,0.9,3200,0.9,0.9,0.9,0.9,3200,0.0,1.0
2004-10-19,1.08,1.08,0.84,0.84,800,1.08,1.08,0.84,0.84,800,0.0,1.0
2004-10-20,0.911,0.911,0.91,0.91,1300,0.911,0.911,0.91,0.91,1300,0.0,1.0
2004-10-21,0.91,0.91,0.91,0.91,1000,0.91,0.91,0.91,0.91,1000,0.0,1.0
2004-10-22,0.91,0.91,0.91,0.91,0,0.91,0.91,0.91,0.91,0,0.0,1.0
2004-10-25,0.91,0.91,0.91,0.91,0,0.91,0.91,0.91,0.91,0,0.0,1.0
2004-10-26,0.93,0.93,0.88,0.9,2700,0.93,0.93,0.88,0.9,2700,0.0,1.0
2004-10-27,0.91,0.93,0.91,0.91,6900,0.91,0.93,0.91,0.91,6900,0.0,1.0
2004-10-28,0.89,0.89,0.89,0.89,500,0.89,0.89,0.89,0.89,500,0.0,1.0
2004-10-29,0.88,0.93,0.88,0.93,8900,0.88,0.93,0.88,0.93,8900,0.0,1.0
2004-11-01,0.86,0.91,0.86,0.91,4500,0.86,0.91,0.86,0.91,4500,0.0,1.0
2004-11-02,0.9,0.9,0.9,0.9,1000,0.9,0.9,0.9,0.9,1000,0.0,1.0
2004-11-03,0.86,0.86,0.86,0.86,100,0.86,0.86,0.86,0.86,100,0.0,1.0
2004-11-04,0.86,0.86,0.86,0.86,0,0.86,0.86,0.86,0.86,0,0.0,1.0
2004-11-05,1.05,1.06,1.05,1.05,1400,1.05,1.06,1.05,1.05,1400,0.0,1.0
2004-11-08,0.9,0.96,0.88,0.93,9800,0.9,0.96,0.88,0.93,9800,0.0,1.0
2004-11-09,0.93,1.08,0.89,0.9,3600,0.93,1.08,0.89,0.9,3600,0.0,1.0
2004-11-10,0.95,1.0,0.93,1.0,5000,0.95,1.0,0.93,1.0,5000,0.0,1.0
2004-11-11,0.921,1.1,0.9,0.9,2500,0.921,1.1,0.9,0.9,2500,0.0,1.0
2004-11-12,0.921,0.921,0.921,0.921,0,0.921,0.921,0.921,0.921,0,0.0,1.0
2004-11-15,0.921,0.921,0.921,0.921,0,0.921,0.921,0.921,0.921,0,0.0,1.0
2004-11-16,0.88,0.98,0.88,0.98,2200,0.88,0.98,0.88,0.98,2200,0.0,1.0
2004-11-17,0.95,0.95,0.95,0.95,500,0.95,0.95,0.95,0.95,500,0.0,1.0
2004-11-18,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2004-11-19,0.881,0.89,0.88,0.89,1600,0.881,0.89,0.88,0.89,1600,0.0,1.0
2004-11-22,0.88,0.899,0.88,0.88,3200,0.88,0.899,0.88,0.88,3200,0.0,1.0
2004-11-23,0.88,0.88,0.88,0.88,700,0.88,0.88,0.88,0.88,700,0.0,1.0
2004-11-24,0.89,0.89,0.89,0.89,100,0.89,0.89,0.89,0.89,100,0.0,1.0
2004-11-26,0.9,0.901,0.87,0.87,900,0.9,0.901,0.87,0.87,900,0.0,1.0
2004-11-29,0.88,0.88,0.88,0.88,700,0.88,0.88,0.88,0.88,700,0.0,1.0
2004-11-30,0.8,0.88,0.8,0.88,9400,0.8,0.88,0.8,0.88,9400,0.0,1.0
2004-12-01,0.87,0.95,0.85,0.85,6500,0.87,0.95,0.85,0.85,6500,0.0,1.0
2004-12-02,0.87,0.9,0.87,0.9,13700,0.87,0.9,0.87,0.9,13700,0.0,1.0
2004-12-03,0.87,0.87,0.8,0.8,2800,0.87,0.87,0.8,0.8,2800,0.0,1.0
2004-12-06,0.89,0.96,0.82,0.96,2100,0.89,0.96,0.82,0.96,2100,0.0,1.0
2004-12-07,0.87,0.87,0.82,0.84,7100,0.87,0.87,0.82,0.84,7100,0.0,1.0
2004-12-08,0.82,0.843,0.82,0.843,1300,0.82,0.843,0.82,0.843,1300,0.0,1.0
2004-12-09,0.83,0.83,0.83,0.83,200,0.83,0.83,0.83,0.83,200,0.0,1.0
2004-12-10,0.82,0.83,0.82,0.82,3200,0.82,0.83,0.82,0.82,3200,0.0,1.0
2004-12-13,0.74,0.87,0.72,0.81,14900,0.74,0.87,0.72,0.81,14900,0.0,1.0
2004-12-14,0.96,0.96,0.72,0.72,27700,0.96,0.96,0.72,0.72,27700,0.0,1.0
2004-12-15,0.89,0.95,0.76,0.76,5200,0.89,0.95,0.76,0.76,5200,0.0,1.0
2004-12-16,0.832,0.94,0.832,0.87,2000,0.832,0.94,0.832,0.87,2000,0.0,1.0
2004-12-17,1.06,1.1,0.773,0.773,55600,1.06,1.1,0.773,0.773,55600,0.0,1.0
2004-12-20,1.0,1.1,0.91,0.91,10100,1.0,1.1,0.91,0.91,10100,0.0,1.0
2004-12-21,1.0,1.0,0.97,0.97,1400,1.0,1.0,0.97,0.97,1400,0.0,1.0
2004-12-22,1.04,1.049,1.04,1.049,400,1.04,1.049,1.04,1.049,400,0.0,1.0
2004-12-23,1.0,1.04,0.892,1.001,21900,1.0,1.04,0.892,1.001,21900,0.0,1.0
2004-12-27,1.02,1.12,0.88,0.88,35000,1.02,1.12,0.88,0.88,35000,0.0,1.0
2004-12-28,1.01,1.02,0.87,0.891,7200,1.01,1.02,0.87,0.891,7200,0.0,1.0
2004-12-29,1.01,1.04,0.94,1.04,11500,1.01,1.04,0.94,1.04,11500,0.0,1.0
2004-12-30,0.95,1.13,0.95,1.02,31600,0.95,1.13,0.95,1.02,31600,0.0,1.0
2004-12-31,0.9,1.02,0.9,0.96,7800,0.9,1.02,0.9,0.96,7800,0.0,1.0
2005-01-03,1.02,1.13,0.95,1.13,11700,1.02,1.13,0.95,1.13,11700,0.0,1.0
2005-01-04,1.13,1.13,1.13,1.13,900,1.13,1.13,1.13,1.13,900,0.0,1.0
2005-01-05,1.08,1.11,1.0,1.11,13400,1.08,1.11,1.0,1.11,13400,0.0,1.0
2005-01-06,1.04,1.04,1.013,1.02,800,1.04,1.04,1.013,1.02,800,0.0,1.0
2005-01-07,1.0,1.04,1.0,1.0,1900,1.0,1.04,1.0,1.0,1900,0.0,1.0
2005-01-10,1.013,1.05,1.01,1.05,6200,1.013,1.05,1.01,1.05,6200,0.0,1.0
2005-01-11,1.05,1.05,0.95,1.04,9400,1.05,1.05,0.95,1.04,9400,0.0,1.0
2005-01-12,1.04,1.04,1.04,1.04,100,1.04,1.04,1.04,1.04,100,0.0,1.0
2005-01-13,1.0,1.0,0.95,0.98,10700,1.0,1.0,0.95,0.98,10700,0.0,1.0
2005-01-14,0.97,1.0,0.95,1.0,21200,0.97,1.0,0.95,1.0,21200,0.0,1.0
2005-01-18,0.97,1.03,0.97,1.03,6400,0.97,1.03,0.97,1.03,6400,0.0,1.0
2005-01-19,1.01,1.01,0.999,1.0,5800,1.01,1.01,0.999,1.0,5800,0.0,1.0
2005-01-20,1.02,1.02,1.0,1.011,2700,1.02,1.02,1.0,1.011,2700,0.0,1.0
2005-01-21,1.02,1.05,1.0,1.0,14900,1.02,1.05,1.0,1.0,14900,0.0,1.0
2005-01-24,1.02,1.02,1.02,1.02,1200,1.02,1.02,1.02,1.02,1200,0.0,1.0
2005-01-25,0.96,1.01,0.95,1.01,10100,0.96,1.01,0.95,1.01,10100,0.0,1.0
2005-01-26,1.0,1.0,0.95,0.96,7200,1.0,1.0,0.95,0.96,7200,0.0,1.0
2005-01-27,0.929,0.94,0.92,0.93,1500,0.929,0.94,0.92,0.93,1500,0.0,1.0
2005-01-28,0.93,0.93,0.91,0.93,1900,0.93,0.93,0.91,0.93,1900,0.0,1.0
2005-01-31,0.91,0.93,0.91,0.93,600,0.91,0.93,0.91,0.93,600,0.0,1.0
2005-02-01,0.86,0.93,0.86,0.91,9000,0.86,0.93,0.86,0.91,9000,0.0,1.0
2005-02-02,0.89,0.891,0.88,0.891,1900,0.89,0.891,0.88,0.891,1900,0.0,1.0
2005-02-03,0.88,0.969,0.88,0.9,8600,0.88,0.969,0.88,0.9,8600,0.0,1.0
2005-02-04,0.962,0.962,0.88,0.88,4800,0.962,0.962,0.88,0.88,4800,0.0,1.0
2005-02-07,0.9,1.0,0.9,0.99,7000,0.9,1.0,0.9,0.99,7000,0.0,1.0
2005-02-08,0.9,0.91,0.9,0.91,1000,0.9,0.91,0.9,0.91,1000,0.0,1.0
2005-02-09,0.91,0.91,0.9,0.9,600,0.91,0.91,0.9,0.9,600,0.0,1.0
2005-02-10,0.88,0.88,0.88,0.88,1100,0.88,0.88,0.88,0.88,1100,0.0,1.0
2005-02-11,0.88,0.88,0.88,0.88,0,0.88,0.88,0.88,0.88,0,0.0,1.0
2005-02-14,0.98,1.0,0.9,0.97,6800,0.98,1.0,0.9,0.97,6800,0.0,1.0
2005-02-15,0.91,0.91,0.9,0.91,900,0.91,0.91,0.9,0.91,900,0.0,1.0
2005-02-16,0.91,0.91,0.91,0.91,0,0.91,0.91,0.91,0.91,0,0.0,1.0
2005-02-17,0.99,0.99,0.99,0.99,2000,0.99,0.99,0.99,0.99,2000,0.0,1.0
2005-02-18,0.91,0.91,0.91,0.91,100,0.91,0.91,0.91,0.91,100,0.0,1.0
2005-02-22,0.92,0.92,0.91,0.91,3400,0.92,0.92,0.91,0.91,3400,0.0,1.0
2005-02-23,0.9,0.9,0.9,0.9,400,0.9,0.9,0.9,0.9,400,0.0,1.0
2005-02-24,0.89,0.89,0.89,0.89,400,0.89,0.89,0.89,0.89,400,0.0,1.0
2005-02-25,0.89,0.89,0.89,0.89,1300,0.89,0.89,0.89,0.89,1300,0.0,1.0
2005-02-28,0.89,0.89,0.89,0.89,1000,0.89,0.89,0.89,0.89,1000,0.0,1.0
2005-03-01,0.89,0.89,0.89,0.89,0,0.89,0.89,0.89,0.89,0,0.0,1.0
2005-03-02,0.89,0.89,0.89,0.89,0,0.89,0.89,0.89,0.89,0,0.0,1.0
2005-03-03,0.9,0.9,0.9,0.9,300,0.9,0.9,0.9,0.9,300,0.0,1.0
2005-03-04,0.95,0.97,0.9,0.94,35600,0.95,0.97,0.9,0.94,35600,0.0,1.0
2005-03-07,0.9,0.9,0.9,0.9,6700,0.9,0.9,0.9,0.9,6700,0.0,1.0
2005-03-08,1.04,1.05,0.9,0.9,13300,1.04,1.05,0.9,0.9,13300,0.0,1.0
2005-03-09,0.93,0.93,0.9,0.91,7300,0.93,0.93,0.9,0.91,7300,0.0,1.0
2005-03-10,0.97,0.97,0.969,0.97,1200,0.97,0.97,0.969,0.97,1200,0.0,1.0
2005-03-11,0.96,1.0,0.91,1.0,6000,0.96,1.0,0.91,1.0,6000,0.0,1.0
2005-03-14,0.94,0.94,0.94,0.94,200,0.94,0.94,0.94,0.94,200,0.0,1.0
2005-03-15,0.9,0.93,0.89,0.91,4700,0.9,0.93,0.89,0.91,4700,0.0,1.0
2005-03-16,0.9,0.97,0.89,0.89,9600,0.9,0.97,0.89,0.89,9600,0.0,1.0
2005-03-17,0.89,0.89,0.89,0.89,5900,0.89,0.89,0.89,0.89,5900,0.0,1.0
2005-03-18,0.89,0.89,0.89,0.89,1300,0.89,0.89,0.89,0.89,1300,0.0,1.0
2005-03-21,0.88,0.91,0.88,0.91,1100,0.88,0.91,0.88,0.91,1100,0.0,1.0
2005-03-22,0.88,0.9,0.88,0.9,4500,0.88,0.9,0.88,0.9,4500,0.0,1.0
2005-03-23,0.85,0.88,0.85,0.88,800,0.85,0.88,0.85,0.88,800,0.0,1.0
2005-03-24,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2005-03-28,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2005-03-29,0.86,0.86,0.85,0.86,1300,0.86,0.86,0.85,0.86,1300,0.0,1.0
2005-03-30,0.86,0.888,0.86,0.888,700,0.86,0.888,0.86,0.888,700,0.0,1.0
2005-03-31,0.86,0.86,0.86,0.86,0,0.86,0.86,0.86,0.86,0,0.0,1.0
2005-04-01,0.87,0.872,0.87,0.872,200,0.87,0.872,0.87,0.872,200,0.0,1.0
2005-04-04,0.87,0.87,0.87,0.87,0,0.87,0.87,0.87,0.87,0,0.0,1.0
2005-04-05,0.92,0.92,0.92,0.92,100,0.92,0.92,0.92,0.92,100,0.0,1.0
2005-04-06,0.86,0.861,0.86,0.861,300,0.86,0.861,0.86,0.861,300,0.0,1.0
2005-04-07,0.85,0.85,0.85,0.85,300,0.85,0.85,0.85,0.85,300,0.0,1.0
2005-04-08,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2005-04-11,0.92,0.92,0.92,0.92,100,0.92,0.92,0.92,0.92,100,0.0,1.0
2005-04-12,0.9,0.9,0.9,0.9,500,0.9,0.9,0.9,0.9,500,0.0,1.0
2005-04-13,0.85,0.85,0.85,0.85,1900,0.85,0.85,0.85,0.85,1900,0.0,1.0
2005-04-14,0.841,0.841,0.8,0.8,2200,0.841,0.841,0.8,0.8,2200,0.0,1.0
2005-04-15,0.8,0.92,0.8,0.919,1000,0.8,0.92,0.8,0.919,1000,0.0,1.0
2005-04-18,0.8,0.8,0.8,0.8,200,0.8,0.8,0.8,0.8,200,0.0,1.0
2005-04-19,0.8,0.85,0.8,0.85,3500,0.8,0.85,0.8,0.85,3500,0.0,1.0
2005-04-20,0.8,0.81,0.8,0.81,2300,0.8,0.81,0.8,0.81,2300,0.0,1.0
2005-04-21,0.79,0.8,0.79,0.8,5500,0.79,0.8,0.79,0.8,5500,0.0,1.0
2005-04-22,0.79,0.79,0.79,0.79,0,0.79,0.79,0.79,0.79,0,0.0,1.0
2005-04-25,0.8,0.94,0.8,0.92,5500,0.8,0.94,0.8,0.92,5500,0.0,1.0
2005-04-26,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2005-04-27,0.8,0.8,0.8,0.8,600,0.8,0.8,0.8,0.8,600,0.0,1.0
2005-04-28,0.8,0.8,0.8,0.8,1900,0.8,0.8,0.8,0.8,1900,0.0,1.0
2005-04-29,0.8,0.83,0.8,0.83,1000,0.8,0.83,0.8,0.83,1000,0.0,1.0
2005-05-02,0.8,0.88,0.8,0.8,900,0.8,0.88,0.8,0.8,900,0.0,1.0
2005-05-03,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2005-05-04,0.82,0.82,0.8,0.8,6100,0.82,0.82,0.8,0.8,6100,0.0,1.0
2005-05-05,0.929,0.93,0.82,0.82,8700,0.929,0.93,0.82,0.82,8700,0.0,1.0
2005-05-06,0.8,0.93,0.8,0.93,18400,0.8,0.93,0.8,0.93,18400,0.0,1.0
2005-05-09,0.81,0.9,0.81,0.9,4300,0.81,0.9,0.81,0.9,4300,0.0,1.0
2005-05-10,0.81,0.93,0.81,0.81,8400,0.81,0.93,0.81,0.81,8400,0.0,1.0
2005-05-11,0.78,0.83,0.78,0.83,20700,0.78,0.83,0.78,0.83,20700,0.0,1.0
2005-05-12,0.81,0.86,0.81,0.86,1800,0.81,0.86,0.81,0.86,1800,0.0,1.0
2005-05-13,0.76,0.77,0.76,0.77,4700,0.76,0.77,0.76,0.77,4700,0.0,1.0
2005-05-16,0.77,0.77,0.77,0.77,100,0.77,0.77,0.77,0.77,100,0.0,1.0
2005-05-17,0.77,0.77,0.77,0.77,500,0.77,0.77,0.77,0.77,500,0.0,1.0
2005-05-18,0.81,0.81,0.77,0.77,16300,0.81,0.81,0.77,0.77,16300,0.0,1.0
2005-05-19,0.89,0.89,0.89,0.89,1100,0.89,0.89,0.89,0.89,1100,0.0,1.0
2005-05-20,0.89,0.89,0.79,0.89,3900,0.89,0.89,0.79,0.89,3900,0.0,1.0
2005-05-23,0.89,0.89,0.89,0.89,400,0.89,0.89,0.89,0.89,400,0.0,1.0
2005-05-24,0.88,0.88,0.8,0.8,7100,0.88,0.88,0.8,0.8,7100,0.0,1.0
2005-05-25,0.87,0.87,0.78,0.78,3200,0.87,0.87,0.78,0.78,3200,0.0,1.0
2005-05-26,0.85,0.8509,0.77,0.77,1500,0.85,0.8509,0.77,0.77,1500,0.0,1.0
2005-05-27,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2005-05-31,0.92,0.92,0.86,0.86,8300,0.92,0.92,0.86,0.86,8300,0.0,1.0
2005-06-01,0.86,0.92,0.86,0.92,2500,0.86,0.92,0.86,0.92,2500,0.0,1.0
2005-06-02,0.86,0.86,0.86,0.86,0,0.86,0.86,0.86,0.86,0,0.0,1.0
2005-06-03,0.9,0.9,0.86,0.86,3000,0.9,0.9,0.86,0.86,3000,0.0,1.0
2005-06-06,0.93,0.93,0.9,0.9,1200,0.93,0.93,0.9,0.9,1200,0.0,1.0
2005-06-07,0.93,0.93,0.93,0.93,0,0.93,0.93,0.93,0.93,0,0.0,1.0
2005-06-08,0.93,0.93,0.93,0.93,3400,0.93,0.93,0.93,0.93,3400,0.0,1.0
2005-06-09,0.93,0.93,0.93,0.93,0,0.93,0.93,0.93,0.93,0,0.0,1.0
2005-06-10,0.93,0.93,0.93,0.93,0,0.93,0.93,0.93,0.93,0,0.0,1.0
2005-06-13,0.8,0.92,0.8,0.92,4600,0.8,0.92,0.8,0.92,4600,0.0,1.0
2005-06-14,0.92,0.92,0.92,0.92,600,0.92,0.92,0.92,0.92,600,0.0,1.0
2005-06-15,0.9,0.93,0.9,0.9,13200,0.9,0.93,0.9,0.9,13200,0.0,1.0
2005-06-16,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2005-06-17,0.842,0.842,0.82,0.82,600,0.842,0.842,0.82,0.82,600,0.0,1.0
2005-06-20,0.842,0.842,0.842,0.842,0,0.842,0.842,0.842,0.842,0,0.0,1.0
2005-06-21,0.82,0.83,0.82,0.83,2000,0.82,0.83,0.82,0.83,2000,0.0,1.0
2005-06-22,0.93,0.93,0.91,0.91,3500,0.93,0.93,0.91,0.91,3500,0.0,1.0
2005-06-23,0.842,0.842,0.842,0.842,100,0.842,0.842,0.842,0.842,100,0.0,1.0
2005-06-24,0.82,0.92,0.82,0.92,3300,0.82,0.92,0.82,0.92,3300,0.0,1.0
2005-06-27,0.842,0.842,0.82,0.82,2300,0.842,0.842,0.82,0.82,2300,0.0,1.0
2005-06-28,0.92,0.93,0.875,0.875,2500,0.92,0.93,0.875,0.875,2500,0.0,1.0
2005-06-29,0.94,0.94,0.83,0.83,5400,0.94,0.94,0.83,0.83,5400,0.0,1.0
2005-06-30,0.94,0.94,0.94,0.94,1000,0.94,0.94,0.94,0.94,1000,0.0,1.0
2005-07-01,0.94,0.94,0.94,0.94,0,0.94,0.94,0.94,0.94,0,0.0,1.0
2005-07-05,0.83,0.9,0.83,0.9,1200,0.83,0.9,0.83,0.9,1200,0.0,1.0
2005-07-06,0.83,0.83,0.83,0.83,0,0.83,0.83,0.83,0.83,0,0.0,1.0
2005-07-07,0.83,0.83,0.83,0.83,0,0.83,0.83,0.83,0.83,0,0.0,1.0
2005-07-08,0.83,0.85,0.83,0.85,1600,0.83,0.85,0.83,0.85,1600,0.0,1.0
2005-07-11,0.95,0.95,0.83,0.83,3300,0.95,0.95,0.83,0.83,3300,0.0,1.0
2005-07-12,0.83,0.9,0.83,0.9,4200,0.83,0.9,0.83,0.9,4200,0.0,1.0
2005-07-13,0.83,0.83,0.83,0.83,0,0.83,0.83,0.83,0.83,0,0.0,1.0
2005-07-14,0.95,0.95,0.83,0.83,5100,0.95,0.95,0.83,0.83,5100,0.0,1.0
2005-07-15,0.866,0.97,0.866,0.97,600,0.866,0.97,0.866,0.97,600,0.0,1.0
2005-07-18,0.78,0.95,0.78,0.95,26800,0.78,0.95,0.78,0.95,26800,0.0,1.0
2005-07-19,0.78,0.78,0.78,0.78,0,0.78,0.78,0.78,0.78,0,0.0,1.0
2005-07-20,0.93,0.93,0.93,0.93,1900,0.93,0.93,0.93,0.93,1900,0.0,1.0
2005-07-21,0.79,0.79,0.79,0.79,1700,0.79,0.79,0.79,0.79,1700,0.0,1.0
2005-07-22,0.87,0.94,0.87,0.87,10200,0.87,0.94,0.87,0.87,10200,0.0,1.0
2005-07-25,0.87,0.94,0.81,0.94,10500,0.87,0.94,0.81,0.94,10500,0.0,1.0
2005-07-26,0.96,0.97,0.82,0.92,18100,0.96,0.97,0.82,0.92,18100,0.0,1.0
2005-07-27,0.93,0.96,0.9,0.9,5000,0.93,0.96,0.9,0.9,5000,0.0,1.0
2005-07-28,0.8301,0.8301,0.8301,0.8301,100,0.8301,0.8301,0.8301,0.8301,100,0.0,1.0
2005-07-29,0.99,0.99,0.88,0.97,17100,0.99,0.99,0.88,0.97,17100,0.0,1.0
2005-08-01,1.049,1.05,0.88,0.88,16200,1.049,1.05,0.88,0.88,16200,0.0,1.0
2005-08-02,0.98,1.05,0.98,1.0,13500,0.98,1.05,0.98,1.0,13500,0.0,1.0
2005-08-03,1.1,1.2,1.04,1.04,70000,1.1,1.2,1.04,1.04,70000,0.0,1.0
2005-08-04,2.75,3.15,1.61,2.21,3039100,2.75,3.15,1.61,2.21,3039100,0.0,1.0
2005-08-05,2.14,2.6,2.01,2.4,575800,2.14,2.6,2.01,2.4,575800,0.0,1.0
2005-08-08,2.0,2.324,1.9,2.12,193000,2.0,2.324,1.9,2.12,193000,0.0,1.0
2005-08-09,1.93,2.18,1.86,2.18,109000,1.93,2.18,1.86,2.18,109000,0.0,1.0
2005-08-10,1.8,1.91,1.76,1.91,73800,1.8,1.91,1.76,1.91,73800,0.0,1.0
2005-08-11,1.69,1.78,1.61,1.78,185900,1.69,1.78,1.61,1.78,185900,0.0,1.0
2005-08-12,1.57,1.73,1.52,1.66,119000,1.57,1.73,1.52,1.66,119000,0.0,1.0
2005-08-15,1.41,1.62,1.41,1.57,119100,1.41,1.62,1.41,1.57,119100,0.0,1.0
2005-08-16,1.42,1.46,1.32,1.36,220400,1.42,1.46,1.32,1.36,220400,0.0,1.0
2005-08-17,1.8,1.85,1.43,1.43,406800,1.8,1.85,1.43,1.43,406800,0.0,1.0
2005-08-18,1.65,1.8,1.65,1.8,135000,1.65,1.8,1.65,1.8,135000,0.0,1.0
2005-08-19,1.6,1.73,1.5,1.64,68300,1.6,1.73,1.5,1.64,68300,0.0,1.0
2005-08-22,1.36,1.62,1.3,1.62,106300,1.36,1.62,1.3,1.62,106300,0.0,1.0
2005-08-23,1.48,1.58,1.39,1.39,62200,1.48,1.58,1.39,1.39,62200,0.0,1.0
2005-08-24,1.4101,1.48,1.41,1.47,29100,1.4101,1.48,1.41,1.47,29100,0.0,1.0
2005-08-25,1.47,1.47,1.37,1.37,19300,1.47,1.47,1.37,1.37,19300,0.0,1.0
2005-08-26,1.69,1.74,1.4,1.4,60100,1.69,1.74,1.4,1.4,60100,0.0,1.0
2005-08-29,1.51,1.7,1.51,1.66,31900,1.51,1.7,1.51,1.66,31900,0.0,1.0
2005-08-30,1.66,1.69,1.52,1.65,16100,1.66,1.69,1.52,1.65,16100,0.0,1.0
2005-08-31,1.55,1.7,1.54,1.69,20300,1.55,1.7,1.54,1.69,20300,0.0,1.0
2005-09-01,1.68,1.7,1.56,1.6,35300,1.68,1.7,1.56,1.6,35300,0.0,1.0
2005-09-02,1.55,1.69,1.55,1.58,33200,1.55,1.69,1.55,1.58,33200,0.0,1.0
2005-09-06,1.62,1.65,1.57,1.65,17200,1.62,1.65,1.57,1.65,17200,0.0,1.0
2005-09-07,1.58,1.65,1.55,1.65,36500,1.58,1.65,1.55,1.65,36500,0.0,1.0
2005-09-08,1.59,1.6,1.56,1.56,12400,1.59,1.6,1.56,1.56,12400,0.0,1.0
2005-09-09,1.6,1.61,1.56,1.59,33200,1.6,1.61,1.56,1.59,33200,0.0,1.0
2005-09-12,2.04,2.17,1.8,1.8,404100,2.04,2.17,1.8,1.8,404100,0.0,1.0
2005-09-13,2.06,2.25,2.0,2.15,298300,2.06,2.25,2.0,2.15,298300,0.0,1.0
2005-09-14,2.09,2.17,2.0,2.17,112500,2.09,2.17,2.0,2.17,112500,0.0,1.0
2005-09-15,2.14,2.19,2.06,2.15,78800,2.14,2.19,2.06,2.15,78800,0.0,1.0
2005-09-16,2.23,2.25,2.11,2.2,154300,2.23,2.25,2.11,2.2,154300,0.0,1.0
2005-09-19,2.6899,2.69,2.25,2.25,216000,2.6899,2.69,2.25,2.25,216000,0.0,1.0
2005-09-20,2.53,2.79,2.5,2.75,129800,2.53,2.79,2.5,2.75,129800,0.0,1.0
2005-09-21,2.35,2.75,2.28,2.41,110500,2.35,2.75,2.28,2.41,110500,0.0,1.0
2005-09-22,2.15,2.3,2.15,2.25,90300,2.15,2.3,2.15,2.25,90300,0.0,1.0
2005-09-23,2.2,2.25,2.05,2.05,32800,2.2,2.25,2.05,2.05,32800,0.0,1.0
2005-09-26,2.13,2.4,2.13,2.18,75500,2.13,2.4,2.13,2.18,75500,0.0,1.0
2005-09-27,2.18,2.32,2.1,2.11,32200,2.18,2.32,2.1,2.11,32200,0.0,1.0
2005-09-28,2.17,2.42,2.17,2.3,32600,2.17,2.42,2.17,2.3,32600,0.0,1.0
2005-09-29,2.17,2.28,2.17,2.22,12100,2.17,2.28,2.17,2.22,12100,0.0,1.0
2005-09-30,2.3,2.3,2.15,2.15,29400,2.3,2.3,2.15,2.15,29400,0.0,1.0
2005-10-03,2.34,2.4,2.34,2.4,44400,2.34,2.4,2.34,2.4,44400,0.0,1.0
2005-10-04,2.5,2.65,2.34,2.41,53900,2.5,2.65,2.34,2.41,53900,0.0,1.0
2005-10-05,2.68,2.73,2.54,2.54,40900,2.68,2.73,2.54,2.54,40900,0.0,1.0
2005-10-06,2.51,2.79,2.21,2.69,103700,2.51,2.79,2.21,2.69,103700,0.0,1.0
2005-10-07,2.42,2.488,2.4,2.46,24900,2.42,2.488,2.4,2.46,24900,0.0,1.0
2005-10-10,2.5,2.5,2.42,2.421,12200,2.5,2.5,2.42,2.421,12200,0.0,1.0
2005-10-11,2.5,2.57,2.41,2.55,49300,2.5,2.57,2.41,2.55,49300,0.0,1.0
2005-10-12,2.42,2.58,2.24,2.58,26900,2.42,2.58,2.24,2.58,26900,0.0,1.0
2005-10-13,2.29,2.41,2.22,2.4,26200,2.29,2.41,2.22,2.4,26200,0.0,1.0
2005-10-14,2.5,2.53,2.2,2.22,14400,2.5,2.53,2.2,2.22,14400,0.0,1.0
2005-10-17,2.5688,2.59,2.4,2.5,47800,2.5688,2.59,2.4,2.5,47800,0.0,1.0
2005-10-18,2.6,2.65,2.33,2.59,26600,2.6,2.65,2.33,2.59,26600,0.0,1.0
2005-10-19,2.45,2.6,2.43,2.55,20900,2.45,2.6,2.43,2.55,20900,0.0,1.0
2005-10-20,2.43,2.55,2.43,2.49,18200,2.43,2.55,2.43,2.49,18200,0.0,1.0
2005-10-21,2.55,2.65,2.37,2.65,27100,2.55,2.65,2.37,2.65,27100,0.0,1.0
2005-10-24,2.39,2.45,2.38,2.45,13000,2.39,2.45,2.38,2.45,13000,0.0,1.0
2005-10-25,2.43,2.63,2.37,2.63,20400,2.43,2.63,2.37,2.63,20400,0.0,1.0
2005-10-26,2.359,2.42,2.32,2.4,25600,2.359,2.42,2.32,2.4,25600,0.0,1.0
2005-10-27,2.33,2.39,2.33,2.36,13300,2.33,2.39,2.33,2.36,13300,0.0,1.0
2005-10-28,2.3212,2.41,2.25,2.3,46700,2.3212,2.41,2.25,2.3,46700,0.0,1.0
2005-10-31,2.5,2.8,2.37,2.4,39500,2.5,2.8,2.37,2.4,39500,0.0,1.0
2005-11-01,3.05,3.15,2.65,2.84,245900,3.05,3.15,2.65,2.84,245900,0.0,1.0
2005-11-02,3.58,3.8,3.15,3.5,349600,3.58,3.8,3.15,3.5,349600,0.0,1.0
2005-11-03,3.8,3.91,3.58,3.8,366800,3.8,3.91,3.58,3.8,366800,0.0,1.0
2005-11-04,3.48,4.05,3.21,3.8,279200,3.48,4.05,3.21,3.8,279200,0.0,1.0
2005-11-07,2.69,3.65,2.4,3.64,648900,2.69,3.65,2.4,3.64,648900,0.0,1.0
2005-11-08,2.57,2.74,2.5,2.73,219300,2.57,2.74,2.5,2.73,219300,0.0,1.0
2005-11-09,2.45,2.57,2.4,2.52,144300,2.45,2.57,2.4,2.52,144300,0.0,1.0
2005-11-10,2.04,2.31,2.02,2.31,320400,2.04,2.31,2.02,2.31,320400,0.0,1.0
2005-11-11,1.96,2.05,1.9,2.0,166000,1.96,2.05,1.9,2.0,166000,0.0,1.0
2005-11-14,2.2,2.29,2.06,2.07,151700,2.2,2.29,2.06,2.07,151700,0.0,1.0
2005-11-15,2.03,2.18,2.01,2.18,119200,2.03,2.18,2.01,2.18,119200,0.0,1.0
2005-11-16,1.94,2.03,1.9,2.03,106700,1.94,2.03,1.9,2.03,106700,0.0,1.0
2005-11-17,1.88,1.94,1.82,1.94,58500,1.88,1.94,1.82,1.94,58500,0.0,1.0
2005-11-18,1.77,1.89,1.74,1.89,112300,1.77,1.89,1.74,1.89,112300,0.0,1.0
2005-11-21,1.672,1.94,1.665,1.94,74900,1.672,1.94,1.665,1.94,74900,0.0,1.0
2005-11-22,1.8,1.823,1.68,1.68,41100,1.8,1.823,1.68,1.68,41100,0.0,1.0
2005-11-23,1.723,1.88,1.72,1.88,40100,1.723,1.88,1.72,1.88,40100,0.0,1.0
2005-11-25,1.79,1.8,1.7,1.7,32500,1.79,1.8,1.7,1.7,32500,0.0,1.0
2005-11-28,1.75,1.8185,1.75,1.81,22200,1.75,1.8185,1.75,1.81,22200,0.0,1.0
2005-11-29,1.69,1.78,1.6884,1.75,40000,1.69,1.78,1.6884,1.75,40000,0.0,1.0
2005-11-30,1.75,1.77,1.68,1.77,35400,1.75,1.77,1.68,1.77,35400,0.0,1.0
2005-12-01,1.72,1.7616,1.68,1.7,12500,1.72,1.7616,1.68,1.7,12500,0.0,1.0
2005-12-02,1.7744,1.84,1.7,1.79,74200,1.7744,1.84,1.7,1.79,74200,0.0,1.0
2005-12-05,1.757,1.8,1.73,1.7512,20200,1.757,1.8,1.73,1.7512,20200,0.0,1.0
2005-12-06,1.73,1.7925,1.69,1.75,58700,1.73,1.7925,1.69,1.75,58700,0.0,1.0
2005-12-07,1.75,1.8,1.75,1.79,40800,1.75,1.8,1.75,1.79,40800,0.0,1.0
2005-12-08,1.7109,1.8,1.7,1.8,50500,1.7109,1.8,1.7,1.8,50500,0.0,1.0
2005-12-09,2.3,2.85,1.69,1.81,2799200,2.3,2.85,1.69,1.81,2799200,0.0,1.0
2005-12-12,2.05,2.3,2.0,2.24,311000,2.05,2.3,2.0,2.24,311000,0.0,1.0
2005-12-13,2.11,2.2,2.01,2.04,126300,2.11,2.2,2.01,2.04,126300,0.0,1.0
2005-12-14,2.01,2.13,1.94,1.94,79500,2.01,2.13,1.94,1.94,79500,0.0,1.0
2005-12-15,1.85,2.02,1.85,2.02,160800,1.85,2.02,1.85,2.02,160800,0.0,1.0
2005-12-16,1.87,2.05,1.85,1.96,61300,1.87,2.05,1.85,1.96,61300,0.0,1.0
2005-12-19,1.84,2.0,1.84,2.0,53500,1.84,2.0,1.84,2.0,53500,0.0,1.0
2005-12-20,1.91,1.94,1.82,1.82,23300,1.91,1.94,1.82,1.82,23300,0.0,1.0
2005-12-21,1.88,1.92,1.87,1.9199,29700,1.88,1.92,1.87,1.9199,29700,0.0,1.0
2005-12-22,1.87,1.9,1.84,1.9,51200,1.87,1.9,1.84,1.9,51200,0.0,1.0
2005-12-23,1.8642,1.9,1.84,1.876,23200,1.8642,1.9,1.84,1.876,23200,0.0,1.0
2005-12-27,1.86,1.89,1.84,1.89,25700,1.86,1.89,1.84,1.89,25700,0.0,1.0
2005-12-28,1.8,1.98,1.79,1.82,100500,1.8,1.98,1.79,1.82,100500,0.0,1.0
2005-12-29,1.76,1.85,1.67,1.79,97000,1.76,1.85,1.67,1.79,97000,0.0,1.0
2005-12-30,1.73,1.8702,1.68,1.77,33700,1.73,1.8702,1.68,1.77,33700,0.0,1.0
2006-01-03,1.79,1.79,1.65,1.68,45300,1.79,1.79,1.65,1.68,45300,0.0,1.0
2006-01-04,1.72,1.76,1.66,1.71,20400,1.72,1.76,1.66,1.71,20400,0.0,1.0
2006-01-05,1.78,1.79,1.7,1.79,24800,1.78,1.79,1.7,1.79,24800,0.0,1.0
2006-01-06,1.78,1.79,1.76,1.79,23900,1.78,1.79,1.76,1.79,23900,0.0,1.0
2006-01-09,1.72,1.79,1.71,1.79,42900,1.72,1.79,1.71,1.79,42900,0.0,1.0
2006-01-10,1.75,1.79,1.66,1.7,27300,1.75,1.79,1.66,1.7,27300,0.0,1.0
2006-01-11,1.8,1.8799,1.766,1.79,212000,1.8,1.8799,1.766,1.79,212000,0.0,1.0
2006-01-12,1.79,1.8,1.73,1.8,64600,1.79,1.8,1.73,1.8,64600,0.0,1.0
2006-01-13,1.8,1.9,1.73,1.8,71800,1.8,1.9,1.73,1.8,71800,0.0,1.0
2006-01-17,1.85,1.89,1.78,1.89,38100,1.85,1.89,1.78,1.89,38100,0.0,1.0
2006-01-18,1.85,1.85,1.806,1.82,15300,1.85,1.85,1.806,1.82,15300,0.0,1.0
2006-01-19,1.85,1.98,1.8,1.98,31900,1.85,1.98,1.8,1.98,31900,0.0,1.0
2006-01-20,1.8,1.85,1.76,1.81,26500,1.8,1.85,1.76,1.81,26500,0.0,1.0
2006-01-23,1.86,1.9,1.82,1.85,76300,1.86,1.9,1.82,1.85,76300,0.0,1.0
2006-01-24,1.87,1.9099,1.8227,1.85,44400,1.87,1.9099,1.8227,1.85,44400,0.0,1.0
2006-01-25,1.84,1.95,1.83,1.95,27500,1.84,1.95,1.83,1.95,27500,0.0,1.0
2006-01-26,1.88,1.93,1.83,1.92,19900,1.88,1.93,1.83,1.92,19900,0.0,1.0
2006-01-27,1.85,1.93,1.8,1.93,53429,1.85,1.93,1.8,1.93,53429,0.0,1.0
2006-01-30,1.82,1.85,1.79,1.85,34550,1.82,1.85,1.79,1.85,34550,0.0,1.0
2006-01-31,1.79,1.87,1.72,1.85,114373,1.79,1.87,1.72,1.85,114373,0.0,1.0
2006-02-01,1.76,1.8,1.76,1.8,34430,1.76,1.8,1.76,1.8,34430,0.0,1.0
2006-02-02,1.74,1.85,1.72,1.76,102013,1.74,1.85,1.72,1.76,102013,0.0,1.0
2006-02-03,1.73,1.85,1.73,1.7604,70670,1.73,1.85,1.73,1.7604,70670,0.0,1.0
2006-02-06,1.69,1.75,1.68,1.74,75385,1.69,1.75,1.68,1.74,75385,0.0,1.0
2006-02-07,1.72,1.78,1.66,1.7,100713,1.72,1.78,1.66,1.7,100713,0.0,1.0
2006-02-08,1.62,1.73,1.6,1.69,76555,1.62,1.73,1.6,1.69,76555,0.0,1.0
2006-02-09,1.6,1.69,1.53,1.65,155417,1.6,1.69,1.53,1.65,155417,0.0,1.0
2006-02-10,1.61,1.68,1.58,1.68,17200,1.61,1.68,1.58,1.68,17200,0.0,1.0
2006-02-13,1.59,1.68,1.54,1.6,40650,1.59,1.68,1.54,1.6,40650,0.0,1.0
2006-02-14,1.63,1.74,1.54,1.59,19621,1.63,1.74,1.54,1.59,19621,0.0,1.0
2006-02-15,1.66,1.68,1.61,1.61,16332,1.66,1.68,1.61,1.61,16332,0.0,1.0
2006-02-16,1.64,1.7,1.61,1.66,13260,1.64,1.7,1.61,1.66,13260,0.0,1.0
2006-02-17,1.66,1.72,1.64,1.72,5465,1.66,1.72,1.64,1.72,5465,0.0,1.0
2006-02-21,1.66,1.81,1.64,1.66,222210,1.66,1.81,1.64,1.66,222210,0.0,1.0
2006-02-22,1.65,1.75,1.61,1.75,30200,1.65,1.75,1.61,1.75,30200,0.0,1.0
2006-02-23,1.62,1.7,1.61,1.65,26621,1.62,1.7,1.61,1.65,26621,0.0,1.0
2006-02-24,1.63,1.75,1.61,1.75,28900,1.63,1.75,1.61,1.75,28900,0.0,1.0
2006-02-27,1.678,1.71,1.61,1.63,38720,1.678,1.71,1.61,1.63,38720,0.0,1.0
2006-02-28,1.67,1.67,1.64,1.65,11610,1.67,1.67,1.64,1.65,11610,0.0,1.0
2006-03-01,1.61,1.68,1.6,1.68,29000,1.61,1.68,1.6,1.68,29000,0.0,1.0
2006-03-02,1.62,1.66,1.6,1.614,23208,1.62,1.66,1.6,1.614,23208,0.0,1.0
2006-03-03,1.62,1.65,1.61,1.65,9230,1.62,1.65,1.61,1.65,9230,0.0,1.0
2006-03-06,1.6201,1.68,1.6,1.68,22215,1.6201,1.68,1.6,1.68,22215,0.0,1.0
2006-03-07,1.65,1.65,1.6,1.61,63946,1.65,1.65,1.6,1.61,63946,0.0,1.0
2006-03-08,1.65,1.65,1.63,1.65,11156,1.65,1.65,1.63,1.65,11156,0.0,1.0
2006-03-09,1.64,1.65,1.64,1.64,6350,1.64,1.65,1.64,1.64,6350,0.0,1.0
2006-03-10,1.65,1.65,1.64,1.65,41245,1.65,1.65,1.64,1.65,41245,0.0,1.0
2006-03-13,1.63,1.65,1.63,1.64,5800,1.63,1.65,1.63,1.64,5800,0.0,1.0
2006-03-14,1.63,1.7,1.61,1.7,41275,1.63,1.7,1.61,1.7,41275,0.0,1.0
2006-03-15,1.63,1.65,1.61,1.63,15118,1.63,1.65,1.61,1.63,15118,0.0,1.0
2006-03-16,1.33,1.74,1.26,1.65,459229,1.33,1.74,1.26,1.65,459229,0.0,1.0
2006-03-17,1.55,1.55,1.33,1.49,139502,1.55,1.55,1.33,1.49,139502,0.0,1.0
2006-03-20,1.4916,1.57,1.4,1.56,51041,1.4916,1.57,1.4,1.56,51041,0.0,1.0
2006-03-21,1.43,1.48,1.3992,1.46,39720,1.43,1.48,1.3992,1.46,39720,0.0,1.0
2006-03-22,1.41,1.49,1.4,1.45,25263,1.41,1.49,1.4,1.45,25263,0.0,1.0
2006-03-23,1.37,1.45,1.35,1.41,52575,1.37,1.45,1.35,1.41,52575,0.0,1.0
2006-03-24,1.41,1.43,1.36,1.41,39000,1.41,1.43,1.36,1.41,39000,0.0,1.0
2006-03-27,1.39,1.4,1.35,1.38,46335,1.39,1.4,1.35,1.38,46335,0.0,1.0
2006-03-28,1.33,1.4001,1.33,1.36,39995,1.33,1.4001,1.33,1.36,39995,0.0,1.0
2006-03-29,1.37,1.3836,1.31,1.33,12753,1.37,1.3836,1.31,1.33,12753,0.0,1.0
2006-03-30,1.315,1.39,1.29,1.39,110894,1.315,1.39,1.29,1.39,110894,0.0,1.0
2006-03-31,1.4,1.49,1.3,1.3,73096,1.4,1.49,1.3,1.3,73096,0.0,1.0
2006-04-03,1.36,1.45,1.33,1.45,39220,1.36,1.45,1.33,1.45,39220,0.0,1.0
2006-04-04,1.34,1.35,1.31,1.33,24379,1.34,1.35,1.31,1.33,24379,0.0,1.0
2006-04-05,1.33,1.35,1.33,1.35,7710,1.33,1.35,1.33,1.35,7710,0.0,1.0
2006-04-06,1.29,1.33,1.27,1.33,80838,1.29,1.33,1.27,1.33,80838,0.0,1.0
2006-04-07,1.33,1.35,1.3,1.32,24710,1.33,1.35,1.3,1.32,24710,0.0,1.0
2006-04-10,1.36,1.39,1.34,1.34,26518,1.36,1.39,1.34,1.34,26518,0.0,1.0
2006-04-11,1.37,1.4,1.25,1.4,40830,1.37,1.4,1.25,1.4,40830,0.0,1.0
2006-04-12,1.35,1.4,1.33,1.33,9720,1.35,1.4,1.33,1.33,9720,0.0,1.0
2006-04-13,1.32,1.36,1.31,1.33,6800,1.32,1.36,1.31,1.33,6800,0.0,1.0
2006-04-17,1.3,1.35,1.3,1.35,21156,1.3,1.35,1.3,1.35,21156,0.0,1.0
2006-04-18,1.35,1.35,1.28,1.35,26521,1.35,1.35,1.28,1.35,26521,0.0,1.0
2006-04-19,1.29,1.3746,1.28,1.3746,23927,1.29,1.3746,1.28,1.3746,23927,0.0,1.0
2006-04-20,1.37,1.37,1.29,1.29,2218,1.37,1.37,1.29,1.29,2218,0.0,1.0
2006-04-21,1.36,1.37,1.28,1.37,45938,1.36,1.37,1.28,1.37,45938,0.0,1.0
2006-04-24,1.34,1.38,1.3,1.36,48777,1.34,1.38,1.3,1.36,48777,0.0,1.0
2006-04-25,1.32,1.35,1.3,1.35,19134,1.32,1.35,1.3,1.35,19134,0.0,1.0
2006-04-26,1.32,1.34,1.3,1.34,20420,1.32,1.34,1.3,1.34,20420,0.0,1.0
2006-04-27,1.32,1.32,1.3,1.32,32806,1.32,1.32,1.3,1.32,32806,0.0,1.0
2006-04-28,1.35,1.35,1.31,1.31,58059,1.35,1.35,1.31,1.31,58059,0.0,1.0
2006-05-01,1.62,1.73,1.3583,1.36,239295,1.62,1.73,1.3583,1.36,239295,0.0,1.0
2006-05-02,1.66,1.74,1.61,1.74,134121,1.66,1.74,1.61,1.74,134121,0.0,1.0
2006-05-03,1.55,1.72,1.52,1.63,56029,1.55,1.72,1.52,1.63,56029,0.0,1.0
2006-05-04,1.39,1.61,1.3,1.61,124800,1.39,1.61,1.3,1.61,124800,0.0,1.0
2006-05-05,1.4,1.55,1.35,1.39,76000,1.4,1.55,1.35,1.39,76000,0.0,1.0
2006-05-08,1.41,1.55,1.37,1.55,54900,1.41,1.55,1.37,1.55,54900,0.0,1.0
2006-05-09,1.4,1.42,1.35,1.42,15400,1.4,1.42,1.35,1.42,15400,0.0,1.0
2006-05-10,1.41,1.41,1.37,1.37,13300,1.41,1.41,1.37,1.37,13300,0.0,1.0
2006-05-11,1.4,1.4,1.37,1.37,21800,1.4,1.4,1.37,1.37,21800,0.0,1.0
2006-05-12,1.42,1.42,1.38,1.41,37601,1.42,1.42,1.38,1.41,37601,0.0,1.0
2006-05-15,1.37,1.4,1.36,1.4,17176,1.37,1.4,1.36,1.4,17176,0.0,1.0
2006-05-16,1.35,1.4,1.35,1.37,33564,1.35,1.4,1.35,1.37,33564,0.0,1.0
2006-05-17,1.4,1.41,1.35,1.41,9301,1.4,1.41,1.35,1.41,9301,0.0,1.0
2006-05-18,1.44,1.46,1.35,1.41,41163,1.44,1.46,1.35,1.41,41163,0.0,1.0
2006-05-19,1.37,1.45,1.37,1.45,14901,1.37,1.45,1.37,1.45,14901,0.0,1.0
2006-05-22,1.39,1.46,1.36,1.36,32880,1.39,1.46,1.36,1.36,32880,0.0,1.0
2006-05-23,1.4,1.4,1.36,1.4,14650,1.4,1.4,1.36,1.4,14650,0.0,1.0
2006-05-24,1.36,1.4,1.36,1.4,7700,1.36,1.4,1.36,1.4,7700,0.0,1.0
2006-05-25,1.35,1.37,1.31,1.36,47924,1.35,1.37,1.31,1.36,47924,0.0,1.0
2006-05-26,1.32,1.35,1.31,1.35,38336,1.32,1.35,1.31,1.35,38336,0.0,1.0
2006-05-30,1.34,1.3428,1.3,1.3,4100,1.34,1.3428,1.3,1.3,4100,0.0,1.0
2006-05-31,1.35,1.35,1.31,1.31,9050,1.35,1.35,1.31,1.31,9050,0.0,1.0
2006-06-01,1.32,1.36,1.3,1.3,6200,1.32,1.36,1.3,1.3,6200,0.0,1.0
2006-06-02,1.32,1.36,1.32,1.36,2925,1.32,1.36,1.32,1.36,2925,0.0,1.0
2006-06-05,1.33,1.36,1.32,1.32,19684,1.33,1.36,1.32,1.32,19684,0.0,1.0
2006-06-06,1.34,1.36,1.34,1.34,10338,1.34,1.36,1.34,1.34,10338,0.0,1.0
2006-06-07,1.36,1.45,1.35,1.35,20937,1.36,1.45,1.35,1.35,20937,0.0,1.0
2006-06-08,1.34,1.44,1.34,1.3784,9438,1.34,1.44,1.34,1.3784,9438,0.0,1.0
2006-06-09,1.32,1.3512,1.32,1.34,8800,1.32,1.3512,1.32,1.34,8800,0.0,1.0
2006-06-12,1.35,1.41,1.33,1.34,2600,1.35,1.41,1.33,1.34,2600,0.0,1.0
2006-06-13,1.31,1.3735,1.26,1.35,49684,1.31,1.3735,1.26,1.35,49684,0.0,1.0
2006-06-14,1.27,1.33,1.25,1.33,22994,1.27,1.33,1.25,1.33,22994,0.0,1.0
2006-06-15,1.26,1.31,1.25,1.3,23110,1.26,1.31,1.25,1.3,23110,0.0,1.0
2006-06-16,1.26,1.29,1.26,1.29,11300,1.26,1.29,1.26,1.29,11300,0.0,1.0
2006-06-19,1.27,1.28,1.26,1.26,13279,1.27,1.28,1.26,1.26,13279,0.0,1.0
2006-06-20,1.3,1.3,1.25,1.25,12409,1.3,1.3,1.25,1.25,12409,0.0,1.0
2006-06-21,1.34,1.34,1.26,1.34,14260,1.34,1.34,1.26,1.34,14260,0.0,1.0
2006-06-22,1.29,1.34,1.25,1.34,25100,1.29,1.34,1.25,1.34,25100,0.0,1.0
2006-06-23,1.28,1.31,1.27,1.2701,4975,1.28,1.31,1.27,1.2701,4975,0.0,1.0
2006-06-26,1.3,1.35,1.27,1.3,20870,1.3,1.35,1.27,1.3,20870,0.0,1.0
2006-06-27,1.31,1.32,1.26,1.29,21760,1.31,1.32,1.26,1.29,21760,0.0,1.0
2006-06-28,1.32,1.32,1.26,1.32,20500,1.32,1.32,1.26,1.32,20500,0.0,1.0
2006-06-29,1.32,1.32,1.28,1.28,10450,1.32,1.32,1.28,1.28,10450,0.0,1.0
2006-06-30,1.28,1.3,1.26,1.26,23000,1.28,1.3,1.26,1.26,23000,0.0,1.0
2006-07-03,1.31,1.35,1.31,1.35,8500,1.31,1.35,1.31,1.35,8500,0.0,1.0
2006-07-05,1.2778,1.34,1.26,1.34,13657,1.2778,1.34,1.26,1.34,13657,0.0,1.0
2006-07-06,1.28,1.35,1.28,1.28,7300,1.28,1.35,1.28,1.28,7300,0.0,1.0
2006-07-07,1.29,1.29,1.29,1.29,1560,1.29,1.29,1.29,1.29,1560,0.0,1.0
2006-07-10,1.4,1.4,1.31,1.32,42760,1.4,1.4,1.31,1.32,42760,0.0,1.0
2006-07-11,1.38,1.41,1.38,1.41,15230,1.38,1.41,1.38,1.41,15230,0.0,1.0
2006-07-12,1.35,1.4,1.35,1.4,14836,1.35,1.4,1.35,1.4,14836,0.0,1.0
2006-07-13,1.3,1.3604,1.3,1.35,22872,1.3,1.3604,1.3,1.35,22872,0.0,1.0
2006-07-14,1.33,1.35,1.29,1.3,19193,1.33,1.35,1.29,1.3,19193,0.0,1.0
2006-07-17,1.27,1.42,1.27,1.41,21258,1.27,1.42,1.27,1.41,21258,0.0,1.0
2006-07-18,1.3,1.31,1.27,1.27,4402,1.3,1.31,1.27,1.27,4402,0.0,1.0
2006-07-19,1.33,1.33,1.2966,1.3299,7325,1.33,1.33,1.2966,1.3299,7325,0.0,1.0
2006-07-20,1.31,1.33,1.28,1.33,12100,1.31,1.33,1.28,1.33,12100,0.0,1.0
2006-07-21,1.29,1.291,1.28,1.28,5200,1.29,1.291,1.28,1.28,5200,0.0,1.0
2006-07-24,1.29,1.32,1.27,1.28,9050,1.29,1.32,1.27,1.28,9050,0.0,1.0
2006-07-25,1.3003,1.33,1.27,1.27,6435,1.3003,1.33,1.27,1.27,6435,0.0,1.0
2006-07-26,1.33,1.4,1.3,1.3066,10580,1.33,1.4,1.3,1.3066,10580,0.0,1.0
2006-07-27,1.35,1.3699,1.31,1.36,9979,1.35,1.3699,1.31,1.36,9979,0.0,1.0
2006-07-28,1.33,1.35,1.31,1.31,17730,1.33,1.35,1.31,1.31,17730,0.0,1.0
2006-07-31,1.58,1.6,1.393,1.4,162770,1.58,1.6,1.393,1.4,162770,0.0,1.0
2006-08-01,1.53,1.62,1.45,1.61,47032,1.53,1.62,1.45,1.61,47032,0.0,1.0
2006-08-02,1.45,1.61,1.45,1.53,97288,1.45,1.61,1.45,1.53,97288,0.0,1.0
2006-08-03,1.25,1.45,1.16,1.4,212922,1.25,1.45,1.16,1.4,212922,0.0,1.0
2006-08-04,1.21,1.32,1.19,1.32,51513,1.21,1.32,1.19,1.32,51513,0.0,1.0
2006-08-07,1.2,1.25,1.18,1.2,20264,1.2,1.25,1.18,1.2,20264,0.0,1.0
2006-08-08,1.2,1.24,1.17,1.2,10375,1.2,1.24,1.17,1.2,10375,0.0,1.0
2006-08-09,1.1933,1.22,1.16,1.22,47367,1.1933,1.22,1.16,1.22,47367,0.0,1.0
2006-08-10,1.08,1.2,1.04,1.15,110502,1.08,1.2,1.04,1.15,110502,0.0,1.0
2006-08-11,1.03,1.09,1.03,1.07,47300,1.03,1.09,1.03,1.07,47300,0.0,1.0
2006-08-14,1.13,1.13,1.02,1.02,23603,1.13,1.13,1.02,1.02,23603,0.0,1.0
2006-08-15,1.1,1.16,1.09,1.16,10946,1.1,1.16,1.09,1.16,10946,0.0,1.0
2006-08-16,1.1,1.14,1.1,1.134,8625,1.1,1.14,1.1,1.134,8625,0.0,1.0
2006-08-17,1.16,1.16,1.07,1.07,28036,1.16,1.16,1.07,1.07,28036,0.0,1.0
2006-08-18,1.13,1.2,1.12,1.2,32967,1.13,1.2,1.12,1.2,32967,0.0,1.0
2006-08-21,1.19,1.2,1.1336,1.19,25598,1.19,1.2,1.1336,1.19,25598,0.0,1.0
2006-08-22,1.22,1.23,1.14,1.2,20896,1.22,1.23,1.14,1.2,20896,0.0,1.0
2006-08-23,1.21,1.23,1.2,1.2,20888,1.21,1.23,1.2,1.2,20888,0.0,1.0
2006-08-24,1.25,1.29,1.22,1.23,48043,1.25,1.29,1.22,1.23,48043,0.0,1.0
2006-08-25,1.25,1.3,1.25,1.3,20844,1.25,1.3,1.25,1.3,20844,0.0,1.0
2006-08-28,1.2,1.25,1.2,1.25,3998,1.2,1.25,1.2,1.25,3998,0.0,1.0
2006-08-29,1.1,1.17,1.1,1.15,15728,1.1,1.17,1.1,1.15,15728,0.0,1.0
2006-08-30,1.24,1.25,1.07,1.1,40984,1.24,1.25,1.07,1.1,40984,0.0,1.0
2006-08-31,1.22,1.3,1.2042,1.29,24754,1.22,1.3,1.2042,1.29,24754,0.0,1.0
2006-09-01,1.18,1.2,1.17,1.2,4000,1.18,1.2,1.17,1.2,4000,0.0,1.0
2006-09-05,1.18,1.18,1.15,1.17,24728,1.18,1.18,1.15,1.17,24728,0.0,1.0
2006-09-06,1.16,1.18,1.11,1.18,15534,1.16,1.18,1.11,1.18,15534,0.0,1.0
2006-09-07,1.14,1.3,1.11,1.3,11246,1.14,1.3,1.11,1.3,11246,0.0,1.0
2006-09-08,1.1,1.2099,1.0998,1.12,27850,1.1,1.2099,1.0998,1.12,27850,0.0,1.0
2006-09-11,1.16,1.18,1.1,1.1,25325,1.16,1.18,1.1,1.1,25325,0.0,1.0
2006-09-12,1.07,1.15,1.07,1.11,17830,1.07,1.15,1.07,1.11,17830,0.0,1.0
2006-09-13,1.1,1.15,1.1,1.15,7426,1.1,1.15,1.1,1.15,7426,0.0,1.0
2006-09-14,1.18,1.19,1.1,1.1001,11879,1.18,1.19,1.1,1.1001,11879,0.0,1.0
2006-09-15,1.1,1.18,1.1,1.18,9825,1.1,1.18,1.1,1.18,9825,0.0,1.0
2006-09-18,1.12,1.18,1.1,1.1,33355,1.12,1.18,1.1,1.1,33355,0.0,1.0
2006-09-19,1.1,1.14,1.1,1.12,10210,1.1,1.14,1.1,1.12,10210,0.0,1.0
2006-09-20,1.1152,1.13,1.07,1.11,21700,1.1152,1.13,1.07,1.11,21700,0.0,1.0
2006-09-21,1.09,1.0954,1.06,1.0954,7300,1.09,1.0954,1.06,1.0954,7300,0.0,1.0
2006-09-22,1.13,1.14,1.0948,1.1,7900,1.13,1.14,1.0948,1.1,7900,0.0,1.0
2006-09-25,1.1,1.15,1.09,1.15,17933,1.1,1.15,1.09,1.15,17933,0.0,1.0
2006-09-26,1.09,1.1285,1.09,1.1,19988,1.09,1.1285,1.09,1.1,19988,0.0,1.0
2006-09-27,1.08,1.09,1.08,1.08,3537,1.08,1.09,1.08,1.08,3537,0.0,1.0
2006-09-28,1.08,1.1,1.08,1.1,3300,1.08,1.1,1.08,1.1,3300,0.0,1.0
2006-09-29,1.08,1.0965,1.06,1.06,5901,1.08,1.0965,1.06,1.06,5901,0.0,1.0
2006-10-02,1.09,1.1,1.08,1.08,23370,1.09,1.1,1.08,1.08,23370,0.0,1.0
2006-10-03,1.0999,1.1,1.08,1.1,4557,1.0999,1.1,1.08,1.1,4557,0.0,1.0
2006-10-04,1.1,1.1,1.09,1.09,11638,1.1,1.1,1.09,1.09,11638,0.0,1.0
2006-10-05,1.11,1.14,1.11,1.14,975,1.11,1.14,1.11,1.14,975,0.0,1.0
2006-10-06,1.11,1.1244,1.08,1.09,11603,1.11,1.1244,1.08,1.09,11603,0.0,1.0
2006-10-09,1.06,1.109,1.06,1.09,17525,1.06,1.109,1.06,1.09,17525,0.0,1.0
2006-10-10,1.02,1.11,1.0,1.0,17110,1.02,1.11,1.0,1.0,17110,0.0,1.0
2006-10-11,1.07,1.08,1.04,1.04,14746,1.07,1.08,1.04,1.04,14746,0.0,1.0
2006-10-12,1.08,1.08,1.07,1.0701,15660,1.08,1.08,1.07,1.0701,15660,0.0,1.0
2006-10-13,1.07,1.07,1.02,1.02,19000,1.07,1.07,1.02,1.02,19000,0.0,1.0
2006-10-16,1.04,1.07,1.03,1.04,7496,1.04,1.07,1.03,1.04,7496,0.0,1.0
2006-10-17,1.05,1.06,1.03,1.03,18050,1.05,1.06,1.03,1.03,18050,0.0,1.0
2006-10-18,1.11,1.11,1.03,1.05,37608,1.11,1.11,1.03,1.05,37608,0.0,1.0
2006-10-19,1.1,1.12,1.03,1.06,8500,1.1,1.12,1.03,1.06,8500,0.0,1.0
2006-10-20,1.12,1.12,1.11,1.11,3150,1.12,1.12,1.11,1.11,3150,0.0,1.0
2006-10-23,1.08,1.13,1.06,1.13,8651,1.08,1.13,1.06,1.13,8651,0.0,1.0
2006-10-24,1.1,1.12,1.03,1.07,33156,1.1,1.12,1.03,1.07,33156,0.0,1.0
2006-10-25,1.04,1.07,1.03,1.0656,16578,1.04,1.07,1.03,1.0656,16578,0.0,1.0
2006-10-26,1.09,1.1,1.05,1.05,11100,1.09,1.1,1.05,1.05,11100,0.0,1.0
2006-10-27,1.09,1.09,1.06,1.073,2820,1.09,1.09,1.06,1.073,2820,0.0,1.0
2006-10-30,1.11,1.14,1.08,1.09,36165,1.11,1.14,1.08,1.09,36165,0.0,1.0
2006-10-31,1.14,1.15,1.1336,1.14,20050,1.14,1.15,1.1336,1.14,20050,0.0,1.0
2006-11-01,1.19,1.35,1.15,1.15,69232,1.19,1.35,1.15,1.15,69232,0.0,1.0
2006-11-02,1.1,1.29,1.06,1.29,96726,1.1,1.29,1.06,1.29,96726,0.0,1.0
2006-11-03,1.12,1.15,1.09,1.15,40418,1.12,1.15,1.09,1.15,40418,0.0,1.0
2006-11-06,1.129,1.139,1.1,1.13,88043,1.129,1.139,1.1,1.13,88043,0.0,1.0
2006-11-07,1.12,1.15,1.11,1.11,12178,1.12,1.15,1.11,1.11,12178,0.0,1.0
2006-11-08,1.1478,1.179,1.12,1.12,8620,1.1478,1.179,1.12,1.12,8620,0.0,1.0
2006-11-09,1.1499,1.159,1.12,1.1567,13549,1.1499,1.159,1.12,1.1567,13549,0.0,1.0
2006-11-10,1.12,1.17,1.12,1.15,9350,1.12,1.17,1.12,1.15,9350,0.0,1.0
2006-11-13,1.13,1.17,1.12,1.17,8893,1.13,1.17,1.12,1.17,8893,0.0,1.0
2006-11-14,1.15,1.19,1.1,1.13,40000,1.15,1.19,1.1,1.13,40000,0.0,1.0
2006-11-15,1.15,1.1856,1.12,1.15,4310,1.15,1.1856,1.12,1.15,4310,0.0,1.0
2006-11-16,1.17,1.17,1.13,1.13,8250,1.17,1.17,1.13,1.13,8250,0.0,1.0
2006-11-17,1.17,1.18,1.15,1.15,4400,1.17,1.18,1.15,1.15,4400,0.0,1.0
2006-11-20,1.15,1.27,1.13,1.27,35350,1.15,1.27,1.13,1.27,35350,0.0,1.0
2006-11-21,1.14,1.16,1.14,1.16,11271,1.14,1.16,1.14,1.16,11271,0.0,1.0
2006-11-22,1.14,1.16,1.13,1.14,24950,1.14,1.16,1.13,1.14,24950,0.0,1.0
2006-11-24,1.14,1.16,1.1399,1.14,13100,1.14,1.16,1.1399,1.14,13100,0.0,1.0
2006-11-27,1.1436,1.16,1.11,1.11,25078,1.1436,1.16,1.11,1.11,25078,0.0,1.0
2006-11-28,1.11,1.18,1.11,1.13,102347,1.11,1.18,1.11,1.13,102347,0.0,1.0
2006-11-29,1.1136,1.14,1.1101,1.14,6261,1.1136,1.14,1.1101,1.14,6261,0.0,1.0
2006-11-30,1.13,1.13,1.11,1.11,11035,1.13,1.13,1.11,1.11,11035,0.0,1.0
2006-12-01,1.1065,1.11,1.1014,1.11,20886,1.1065,1.11,1.1014,1.11,20886,0.0,1.0
2006-12-04,1.2,1.24,1.15,1.16,99531,1.2,1.24,1.15,1.16,99531,0.0,1.0
2006-12-05,1.179,1.23,1.179,1.2,29580,1.179,1.23,1.179,1.2,29580,0.0,1.0
2006-12-06,1.1505,1.24,1.14,1.15,41268,1.1505,1.24,1.14,1.15,41268,0.0,1.0
2006-12-07,1.23,1.23,1.16,1.17,15251,1.23,1.23,1.16,1.17,15251,0.0,1.0
2006-12-08,1.18,1.25,1.17,1.25,7382,1.18,1.25,1.17,1.25,7382,0.0,1.0
2006-12-11,1.11,1.19,1.11,1.19,57097,1.11,1.19,1.11,1.19,57097,0.0,1.0
2006-12-12,1.1,1.15,1.09,1.11,26865,1.1,1.15,1.09,1.11,26865,0.0,1.0
2006-12-13,1.15,1.15,1.1,1.1,22839,1.15,1.15,1.1,1.1,22839,0.0,1.0
2006-12-14,1.15,1.15,1.11,1.1412,27857,1.15,1.15,1.11,1.1412,27857,0.0,1.0
2006-12-15,1.11,1.15,1.11,1.12,21250,1.11,1.15,1.11,1.12,21250,0.0,1.0
2006-12-18,1.14,1.15,1.11,1.15,14303,1.14,1.15,1.11,1.15,14303,0.0,1.0
2006-12-19,1.15,1.15,1.12,1.14,34020,1.15,1.15,1.12,1.14,34020,0.0,1.0
2006-12-20,1.09,1.15,1.08,1.13,16449,1.09,1.15,1.08,1.13,16449,0.0,1.0
2006-12-21,1.09,1.11,1.09,1.1,12327,1.09,1.11,1.09,1.1,12327,0.0,1.0
2006-12-22,1.15,1.16,1.1,1.11,94761,1.15,1.16,1.1,1.11,94761,0.0,1.0
2006-12-26,1.13,1.22,1.11,1.15,134001,1.13,1.22,1.11,1.15,134001,0.0,1.0
2006-12-27,1.12,1.16,1.11,1.12,25450,1.12,1.16,1.11,1.12,25450,0.0,1.0
2006-12-28,1.15,1.16,1.11,1.11,9585,1.15,1.16,1.11,1.11,9585,0.0,1.0
2006-12-29,1.12,1.15,1.12,1.14,33468,1.12,1.15,1.12,1.14,33468,0.0,1.0
2007-01-03,1.15,1.16,1.12,1.14,36495,1.15,1.16,1.12,1.14,36495,0.0,1.0
2007-01-04,1.13,1.1401,1.12,1.14,11690,1.13,1.1401,1.12,1.14,11690,0.0,1.0
2007-01-05,1.13,1.14,1.12,1.14,20345,1.13,1.14,1.12,1.14,20345,0.0,1.0
2007-01-08,1.12,1.14,1.12,1.12,11019,1.12,1.14,1.12,1.12,11019,0.0,1.0
2007-01-09,1.13,1.13,1.12,1.129,7350,1.13,1.13,1.12,1.129,7350,0.0,1.0
2007-01-10,1.12,1.13,1.09,1.12,15564,1.12,1.13,1.09,1.12,15564,0.0,1.0
2007-01-11,1.11,1.13,1.09,1.13,12877,1.11,1.13,1.09,1.13,12877,0.0,1.0
2007-01-12,1.1,1.11,1.09,1.11,13600,1.1,1.11,1.09,1.11,13600,0.0,1.0
2007-01-16,1.12,1.12,1.09,1.12,36718,1.12,1.12,1.09,1.12,36718,0.0,1.0
2007-01-17,1.12,1.12,1.08,1.08,37053,1.12,1.12,1.08,1.08,37053,0.0,1.0
2007-01-18,1.12,1.12,1.09,1.1,11900,1.12,1.12,1.09,1.1,11900,0.0,1.0
2007-01-19,1.13,1.13,1.1,1.1,7500,1.13,1.13,1.1,1.1,7500,0.0,1.0
2007-01-22,1.09,1.12,1.09,1.11,22560,1.09,1.12,1.09,1.11,22560,0.0,1.0
2007-01-23,1.12,1.13,1.1,1.1,24193,1.12,1.13,1.1,1.1,24193,0.0,1.0
2007-01-24,1.13,1.14,1.11,1.12,10800,1.13,1.14,1.11,1.12,10800,0.0,1.0
2007-01-25,1.16,1.16,1.1,1.1,22339,1.16,1.16,1.1,1.1,22339,0.0,1.0
2007-01-26,1.16,1.19,1.1322,1.18,33221,1.16,1.19,1.1322,1.18,33221,0.0,1.0
2007-01-29,1.16,1.19,1.16,1.19,23700,1.16,1.19,1.16,1.19,23700,0.0,1.0
2007-01-30,1.17,1.22,1.16,1.17,44983,1.17,1.22,1.16,1.17,44983,0.0,1.0
2007-01-31,1.17,1.21,1.14,1.19,29749,1.17,1.21,1.14,1.19,29749,0.0,1.0
2007-02-01,1.22,1.23,1.16,1.16,21370,1.22,1.23,1.16,1.16,21370,0.0,1.0
2007-02-02,1.23,1.23,1.15,1.22,47696,1.23,1.23,1.15,1.22,47696,0.0,1.0
2007-02-05,1.27,1.27,1.2,1.22,20544,1.27,1.27,1.2,1.22,20544,0.0,1.0
2007-02-06,1.252,1.29,1.2,1.29,64345,1.252,1.29,1.2,1.29,64345,0.0,1.0
2007-02-07,1.29,1.31,1.27,1.29,66353,1.29,1.31,1.27,1.29,66353,0.0,1.0
2007-02-08,1.28,1.3,1.25,1.3,16502,1.28,1.3,1.25,1.3,16502,0.0,1.0
2007-02-09,1.24,1.27,1.21,1.27,27400,1.24,1.27,1.21,1.27,27400,0.0,1.0
2007-02-12,1.22,1.26,1.15,1.24,34782,1.22,1.26,1.15,1.24,34782,0.0,1.0
2007-02-13,1.195,1.2,1.18,1.18,7136,1.195,1.2,1.18,1.18,7136,0.0,1.0
2007-02-14,1.23,1.24,1.191,1.2,6856,1.23,1.24,1.191,1.2,6856,0.0,1.0
2007-02-15,1.21,1.21,1.17,1.19,12087,1.21,1.21,1.17,1.19,12087,0.0,1.0
2007-02-16,1.19,1.2,1.15,1.2,23260,1.19,1.2,1.15,1.2,23260,0.0,1.0
2007-02-20,1.17,1.2,1.15,1.2,21428,1.17,1.2,1.15,1.2,21428,0.0,1.0
2007-02-21,1.14,1.165,1.14,1.15,26759,1.14,1.165,1.14,1.15,26759,0.0,1.0
2007-02-22,1.16,1.18,1.15,1.17,7820,1.16,1.18,1.15,1.17,7820,0.0,1.0
2007-02-23,1.16,1.16,1.14,1.16,8852,1.16,1.16,1.14,1.16,8852,0.0,1.0
2007-02-26,1.17,1.18,1.14,1.16,5800,1.17,1.18,1.14,1.16,5800,0.0,1.0
2007-02-27,1.1,1.15,1.1,1.15,33226,1.1,1.15,1.1,1.15,33226,0.0,1.0
2007-02-28,1.12,1.172,1.1,1.172,10286,1.12,1.172,1.1,1.172,10286,0.0,1.0
2007-03-01,1.1,1.12,1.1,1.12,26676,1.1,1.12,1.1,1.12,26676,0.0,1.0
2007-03-02,1.11,1.12,1.1,1.11,14525,1.11,1.12,1.1,1.11,14525,0.0,1.0
2007-03-05,1.08,1.1,1.07,1.1,24872,1.08,1.1,1.07,1.1,24872,0.0,1.0
2007-03-06,1.06,1.09,1.06,1.07,45274,1.06,1.09,1.06,1.07,45274,0.0,1.0
2007-03-07,1.1,1.11,1.05,1.06,15409,1.1,1.11,1.05,1.06,15409,0.0,1.0
2007-03-08,1.11,1.12,1.11,1.11,1184,1.11,1.12,1.11,1.11,1184,0.0,1.0
2007-03-09,1.11,1.16,1.1,1.1,7070,1.11,1.16,1.1,1.1,7070,0.0,1.0
2007-03-12,1.101,1.14,1.08,1.12,10000,1.101,1.14,1.08,1.12,10000,0.0,1.0
2007-03-13,1.1384,1.14,1.1,1.1,12200,1.1384,1.14,1.1,1.1,12200,0.0,1.0
2007-03-14,1.08,1.1,1.04,1.1,71161,1.08,1.1,1.04,1.1,71161,0.0,1.0
2007-03-15,1.09,1.11,1.08,1.08,19322,1.09,1.11,1.08,1.08,19322,0.0,1.0
2007-03-16,1.14,1.14,1.08,1.08,16150,1.14,1.14,1.08,1.08,16150,0.0,1.0
2007-03-19,1.13,1.16,1.08,1.16,2925,1.13,1.16,1.08,1.16,2925,0.0,1.0
2007-03-20,1.11,1.12,1.08,1.1,17377,1.11,1.12,1.08,1.1,17377,0.0,1.0
2007-03-21,1.09,1.1,1.08,1.08,7250,1.09,1.1,1.08,1.08,7250,0.0,1.0
2007-03-22,1.09,1.11,1.08,1.09,10325,1.09,1.11,1.08,1.09,10325,0.0,1.0
2007-03-23,1.11,1.12,1.08,1.12,23355,1.11,1.12,1.08,1.12,23355,0.0,1.0
2007-03-26,1.08,1.09,1.08,1.08,2640,1.08,1.09,1.08,1.08,2640,0.0,1.0
2007-03-27,1.1,1.11,1.08,1.08,5509,1.1,1.11,1.08,1.08,5509,0.0,1.0
2007-03-28,1.14,1.14,1.08,1.11,34470,1.14,1.14,1.08,1.11,34470,0.0,1.0
2007-03-29,1.16,1.17,1.13,1.14,52885,1.16,1.17,1.13,1.14,52885,0.0,1.0
2007-03-30,1.1601,1.2,1.1599,1.1599,37615,1.1601,1.2,1.1599,1.1599,37615,0.0,1.0
2007-04-02,1.13,1.19,1.09,1.19,16900,1.13,1.19,1.09,1.19,16900,0.0,1.0
2007-04-03,1.129,1.19,1.12,1.19,3584,1.129,1.19,1.12,1.19,3584,0.0,1.0
2007-04-04,1.11,1.13,1.08,1.13,22400,1.11,1.13,1.08,1.13,22400,0.0,1.0
2007-04-05,1.1,1.11,1.08,1.08,27289,1.1,1.11,1.08,1.08,27289,0.0,1.0
2007-04-09,1.11,1.12,1.08,1.08,3482,1.11,1.12,1.08,1.08,3482,0.0,1.0
2007-04-10,1.11,1.12,1.1,1.1199,4634,1.11,1.12,1.1,1.1199,4634,0.0,1.0
2007-04-11,1.11,1.12,1.11,1.11,8207,1.11,1.12,1.11,1.11,8207,0.0,1.0
2007-04-12,1.1,1.13,1.1,1.1,10860,1.1,1.13,1.1,1.1,10860,0.0,1.0
2007-04-13,1.1001,1.14,1.096,1.096,9750,1.1001,1.14,1.096,1.096,9750,0.0,1.0
2007-04-16,1.13,1.18,1.09,1.16,17548,1.13,1.18,1.09,1.16,17548,0.0,1.0
2007-04-17,1.16,1.17,1.1,1.17,16825,1.16,1.17,1.1,1.17,16825,0.0,1.0
2007-04-18,1.13,1.16,1.13,1.14,30677,1.13,1.16,1.13,1.14,30677,0.0,1.0
2007-04-19,1.15,1.15,1.11,1.11,6519,1.15,1.15,1.11,1.11,6519,0.0,1.0
2007-04-20,1.16,1.18,1.136,1.14,11773,1.16,1.18,1.136,1.14,11773,0.0,1.0
2007-04-23,1.17,1.18,1.15,1.1699,21140,1.17,1.18,1.15,1.1699,21140,0.0,1.0
2007-04-24,1.15,1.18,1.14,1.16,6677,1.15,1.18,1.14,1.16,6677,0.0,1.0
2007-04-25,1.11,1.18,1.09,1.17,38222,1.11,1.18,1.09,1.17,38222,0.0,1.0
2007-04-26,1.122,1.14,1.1,1.1,3200,1.122,1.14,1.1,1.1,3200,0.0,1.0
2007-04-27,1.12,1.14,1.1,1.102,3950,1.12,1.14,1.1,1.102,3950,0.0,1.0
2007-04-30,1.14,1.15,1.1,1.12,4600,1.14,1.15,1.1,1.12,4600,0.0,1.0
2007-05-01,1.11,1.15,1.11,1.122,7825,1.11,1.15,1.11,1.122,7825,0.0,1.0
2007-05-02,1.12,1.12,1.08,1.12,18678,1.12,1.12,1.08,1.12,18678,0.0,1.0
2007-05-03,1.12,1.12,1.09,1.09,15455,1.12,1.12,1.09,1.09,15455,0.0,1.0
2007-05-04,1.12,1.16,1.1,1.12,15100,1.12,1.16,1.1,1.12,15100,0.0,1.0
2007-05-07,1.1301,1.16,1.11,1.13,33500,1.1301,1.16,1.11,1.13,33500,0.0,1.0
2007-05-08,1.1468,1.15,1.13,1.13,12713,1.1468,1.15,1.13,1.13,12713,0.0,1.0
2007-05-09,1.13,1.18,1.13,1.1799,1725,1.13,1.18,1.13,1.1799,1725,0.0,1.0
2007-05-10,1.1,1.1201,1.08,1.1201,31305,1.1,1.1201,1.08,1.1201,31305,0.0,1.0
2007-05-11,1.09,1.0994,1.08,1.08,16375,1.09,1.0994,1.08,1.08,16375,0.0,1.0
2007-05-14,1.09,1.12,1.08,1.08,22270,1.09,1.12,1.08,1.08,22270,0.0,1.0
2007-05-15,1.09,1.1,1.08,1.08,23024,1.09,1.1,1.08,1.08,23024,0.0,1.0
2007-05-16,1.08,1.15,1.08,1.1,19563,1.08,1.15,1.08,1.1,19563,0.0,1.0
2007-05-17,1.12,1.14,1.08,1.1,10400,1.12,1.14,1.08,1.1,10400,0.0,1.0
2007-05-18,1.09,1.13,1.09,1.11,4600,1.09,1.13,1.09,1.11,4600,0.0,1.0
2007-05-21,1.1,1.18,1.09,1.1,2122,1.1,1.18,1.09,1.1,2122,0.0,1.0
2007-05-22,1.08,1.1,1.08,1.08,14020,1.08,1.1,1.08,1.08,14020,0.0,1.0
2007-05-23,1.1,1.14,1.08,1.08,17200,1.1,1.14,1.08,1.08,17200,0.0,1.0
2007-05-24,1.09,1.1,1.08,1.0848,14322,1.09,1.1,1.08,1.0848,14322,0.0,1.0
2007-05-25,1.09,1.13,1.08,1.099,56343,1.09,1.13,1.08,1.099,56343,0.0,1.0
2007-05-29,1.09,1.1,1.07,1.09,21150,1.09,1.1,1.07,1.09,21150,0.0,1.0
2007-05-30,1.09,1.09,1.08,1.08,3300,1.09,1.09,1.08,1.08,3300,0.0,1.0
2007-05-31,1.09,1.11,1.08,1.09,22800,1.09,1.11,1.08,1.09,22800,0.0,1.0
2007-06-01,1.08,1.1,1.08,1.081,3935,1.08,1.1,1.08,1.081,3935,0.0,1.0
2007-06-04,1.09,1.1,1.08,1.08,14178,1.09,1.1,1.08,1.08,14178,0.0,1.0
2007-06-05,1.08,1.09,1.08,1.08,4650,1.08,1.09,1.08,1.08,4650,0.0,1.0
2007-06-06,1.1099,1.12,1.1,1.12,14200,1.1099,1.12,1.1,1.12,14200,0.0,1.0
2007-06-07,1.08,1.1001,1.08,1.1001,6250,1.08,1.1001,1.08,1.1001,6250,0.0,1.0
2007-06-08,1.1,1.11,1.1,1.1,4650,1.1,1.11,1.1,1.1,4650,0.0,1.0
2007-06-11,1.11,1.1501,1.08,1.15,20000,1.11,1.1501,1.08,1.15,20000,0.0,1.0
2007-06-12,1.11,1.12,1.1,1.1,15900,1.11,1.12,1.1,1.1,15900,0.0,1.0
2007-06-13,1.11,1.12,1.07,1.114,9634,1.11,1.12,1.07,1.114,9634,0.0,1.0
2007-06-14,1.13,1.13,1.11,1.12,3300,1.13,1.13,1.11,1.12,3300,0.0,1.0
2007-06-15,1.1427,1.15,1.1,1.1,46072,1.1427,1.15,1.1,1.1,46072,0.0,1.0
2007-06-18,1.1101,1.13,1.1,1.13,3100,1.1101,1.13,1.1,1.13,3100,0.0,1.0
2007-06-19,1.13,1.13,1.11,1.11,10055,1.13,1.13,1.11,1.11,10055,0.0,1.0
2007-06-20,1.14,1.14,1.11,1.12,11600,1.14,1.14,1.11,1.12,11600,0.0,1.0
2007-06-21,1.14,1.15,1.1332,1.14,3300,1.14,1.15,1.1332,1.14,3300,0.0,1.0
2007-06-22,1.13,1.13,1.07,1.11,44829,1.13,1.13,1.07,1.11,44829,0.0,1.0
2007-06-25,1.11,1.14,1.1,1.14,4250,1.11,1.14,1.1,1.14,4250,0.0,1.0
2007-06-26,1.12,1.14,1.12,1.14,3800,1.12,1.14,1.12,1.14,3800,0.0,1.0
2007-06-27,1.11,1.121,1.1,1.1,6205,1.11,1.121,1.1,1.1,6205,0.0,1.0
2007-06-28,1.12,1.15,1.12,1.15,24449,1.12,1.15,1.12,1.15,24449,0.0,1.0
2007-06-29,1.09,1.134,1.09,1.134,38381,1.09,1.134,1.09,1.134,38381,0.0,1.0
2007-07-02,1.1001,1.13,1.1001,1.11,45757,1.1001,1.13,1.1001,1.11,45757,0.0,1.0
2007-07-03,1.13,1.13,1.11,1.13,12260,1.13,1.13,1.11,1.13,12260,0.0,1.0
2007-07-05,1.1,1.12,1.1,1.1106,19051,1.1,1.12,1.1,1.1106,19051,0.0,1.0
2007-07-06,1.12,1.12,1.1,1.1,12223,1.12,1.12,1.1,1.1,12223,0.0,1.0
2007-07-09,1.11,1.13,1.1001,1.11,29890,1.11,1.13,1.1001,1.11,29890,0.0,1.0
2007-07-10,1.11,1.12,1.11,1.1101,10560,1.11,1.12,1.11,1.1101,10560,0.0,1.0
2007-07-11,1.13,1.13,1.1,1.11,2600,1.13,1.13,1.1,1.11,2600,0.0,1.0
2007-07-12,1.1138,1.13,1.1,1.1101,10751,1.1138,1.13,1.1,1.1101,10751,0.0,1.0
2007-07-13,1.12,1.13,1.11,1.13,37799,1.12,1.13,1.11,1.13,37799,0.0,1.0
2007-07-16,1.18,1.34,1.14,1.14,458848,1.18,1.34,1.14,1.14,458848,0.0,1.0
2007-07-17,1.199,1.25,1.14,1.25,85005,1.199,1.25,1.14,1.25,85005,0.0,1.0
2007-07-18,1.2,1.22,1.15,1.17,29193,1.2,1.22,1.15,1.17,29193,0.0,1.0
2007-07-19,1.2,1.22,1.161,1.161,24850,1.2,1.22,1.161,1.161,24850,0.0,1.0
2007-07-20,1.26,1.29,1.16,1.2,126400,1.26,1.29,1.16,1.2,126400,0.0,1.0
2007-07-23,1.35,1.39,1.2,1.29,99826,1.35,1.39,1.2,1.29,99826,0.0,1.0
2007-07-24,1.36,1.41,1.3,1.39,79304,1.36,1.41,1.3,1.39,79304,0.0,1.0
2007-07-25,1.36,1.38,1.34,1.34,33157,1.36,1.38,1.34,1.34,33157,0.0,1.0
2007-07-26,1.3,1.4,1.21,1.4,83000,1.3,1.4,1.21,1.4,83000,0.0,1.0
2007-07-27,1.34,1.35,1.3,1.3,35746,1.34,1.35,1.3,1.3,35746,0.0,1.0
2007-07-30,1.32,1.36,1.28,1.34,6600,1.32,1.36,1.28,1.34,6600,0.0,1.0
2007-07-31,1.3,1.35,1.28,1.31,29150,1.3,1.35,1.28,1.31,29150,0.0,1.0
2007-08-01,1.31,1.31,1.28,1.3,14733,1.31,1.31,1.28,1.3,14733,0.0,1.0
2007-08-02,1.36,1.44,1.28,1.28,193128,1.36,1.44,1.28,1.28,193128,0.0,1.0
2007-08-03,1.3001,1.39,1.3,1.36,29778,1.3001,1.39,1.3,1.36,29778,0.0,1.0
2007-08-06,1.31,1.4,1.3,1.4,42091,1.31,1.4,1.3,1.4,42091,0.0,1.0
2007-08-07,1.24,1.33,1.21,1.3001,34089,1.24,1.33,1.21,1.3001,34089,0.0,1.0
2007-08-08,1.24,1.29,1.16,1.24,92971,1.24,1.29,1.16,1.24,92971,0.0,1.0
2007-08-09,1.29,1.29,1.16,1.21,13170,1.29,1.29,1.16,1.21,13170,0.0,1.0
2007-08-10,1.2,1.27,1.16,1.25,32900,1.2,1.27,1.16,1.25,32900,0.0,1.0
2007-08-13,1.2,1.25,1.16,1.16,28700,1.2,1.25,1.16,1.16,28700,0.0,1.0
2007-08-14,1.19,1.2,1.1601,1.2,12400,1.19,1.2,1.1601,1.2,12400,0.0,1.0
2007-08-15,1.19,1.2,1.16,1.2,3100,1.19,1.2,1.16,1.2,3100,0.0,1.0
2007-08-16,1.13,1.18,1.11,1.18,19800,1.13,1.18,1.11,1.18,19800,0.0,1.0
2007-08-17,1.15,1.17,1.13,1.1388,7950,1.15,1.17,1.13,1.1388,7950,0.0,1.0
2007-08-20,1.13,1.15,1.1,1.12,16408,1.13,1.15,1.1,1.12,16408,0.0,1.0
2007-08-21,1.15,1.18,1.1,1.1,7705,1.15,1.18,1.1,1.1,7705,0.0,1.0
2007-08-22,1.18,1.25,1.161,1.18,118608,1.18,1.25,1.161,1.18,118608,0.0,1.0
2007-08-23,1.19,1.22,1.18,1.18,5322,1.19,1.22,1.18,1.18,5322,0.0,1.0
2007-08-24,1.2,1.23,1.192,1.2,3500,1.2,1.23,1.192,1.2,3500,0.0,1.0
2007-08-27,1.22,1.23,1.14,1.14,27650,1.22,1.23,1.14,1.14,27650,0.0,1.0
2007-08-28,1.2,1.22,1.2,1.2075,17953,1.2,1.22,1.2,1.2075,17953,0.0,1.0
2007-08-29,1.22,1.23,1.2,1.21,1800,1.22,1.23,1.2,1.21,1800,0.0,1.0
2007-08-30,1.2,1.21,1.2,1.2025,13075,1.2,1.21,1.2,1.2025,13075,0.0,1.0
2007-08-31,1.21,1.21,1.2,1.2,12500,1.21,1.21,1.2,1.2,12500,0.0,1.0
2007-09-04,1.18,1.2,1.18,1.2,3434,1.18,1.2,1.18,1.2,3434,0.0,1.0
2007-09-05,1.2,1.23,1.18,1.18,3730,1.2,1.23,1.18,1.18,3730,0.0,1.0
2007-09-06,1.18,1.1901,1.18,1.1901,23881,1.18,1.1901,1.18,1.1901,23881,0.0,1.0
2007-09-07,1.19,1.2,1.18,1.18,16341,1.19,1.2,1.18,1.18,16341,0.0,1.0
2007-09-10,1.16,1.16,1.14,1.14,13650,1.16,1.16,1.14,1.14,13650,0.0,1.0
2007-09-11,1.16,1.16,1.15,1.16,24578,1.16,1.16,1.15,1.16,24578,0.0,1.0
2007-09-12,1.15,1.16,1.15,1.15,16700,1.15,1.16,1.15,1.15,16700,0.0,1.0
2007-09-13,1.1519,1.16,1.15,1.15,18000,1.1519,1.16,1.15,1.15,18000,0.0,1.0
2007-09-14,1.16,1.16,1.15,1.15,11200,1.16,1.16,1.15,1.15,11200,0.0,1.0
2007-09-17,1.1,1.16,1.1,1.14,14603,1.1,1.16,1.1,1.14,14603,0.0,1.0
2007-09-18,1.08,1.1,1.07,1.09,27798,1.08,1.1,1.07,1.09,27798,0.0,1.0
2007-09-19,1.13,1.13,1.07,1.08,16300,1.13,1.13,1.07,1.08,16300,0.0,1.0
2007-09-20,1.1,1.14,1.07,1.11,7800,1.1,1.14,1.07,1.11,7800,0.0,1.0
2007-09-21,1.2,1.2,1.08,1.0999,28550,1.2,1.2,1.08,1.0999,28550,0.0,1.0
2007-09-24,1.17,1.19,1.12,1.19,20935,1.17,1.19,1.12,1.19,20935,0.0,1.0
2007-09-25,1.18,1.19,1.15,1.15,16105,1.18,1.19,1.15,1.15,16105,0.0,1.0
2007-09-26,1.16,1.19,1.09,1.17,30046,1.16,1.19,1.09,1.17,30046,0.0,1.0
2007-09-27,1.15,1.16,1.11,1.15,2400,1.15,1.16,1.11,1.15,2400,0.0,1.0
2007-09-28,1.09,1.16,1.09,1.15,36824,1.09,1.16,1.09,1.15,36824,0.0,1.0
2007-10-01,1.11,1.11,1.03,1.09,99643,1.11,1.11,1.03,1.09,99643,0.0,1.0
2007-10-02,1.07,1.11,1.07,1.11,11301,1.07,1.11,1.07,1.11,11301,0.0,1.0
2007-10-03,1.1,1.18,1.07,1.18,20362,1.1,1.18,1.07,1.18,20362,0.0,1.0
2007-10-04,1.1,1.1,1.06,1.06,37461,1.1,1.1,1.06,1.06,37461,0.0,1.0
2007-10-05,1.09,1.1,1.06,1.1,24872,1.09,1.1,1.06,1.1,24872,0.0,1.0
2007-10-08,1.1,1.1,1.05,1.05,3900,1.1,1.1,1.05,1.05,3900,0.0,1.0
2007-10-09,1.09,1.11,1.08,1.08,5650,1.09,1.11,1.08,1.08,5650,0.0,1.0
2007-10-10,1.08,1.1,1.06,1.06,7500,1.08,1.1,1.06,1.06,7500,0.0,1.0
2007-10-11,0.97,1.07,0.89,1.07,188903,0.97,1.07,0.89,1.07,188903,0.0,1.0
2007-10-12,0.99,1.01,0.93,0.93,48048,0.99,1.01,0.93,0.93,48048,0.0,1.0
2007-10-15,1.0,1.06,0.96,1.0,34076,1.0,1.06,0.96,1.0,34076,0.0,1.0
2007-10-16,1.04,1.04,0.97,0.97,31998,1.04,1.04,0.97,0.97,31998,0.0,1.0
2007-10-17,1.05,1.07,1.031,1.04,31167,1.05,1.07,1.031,1.04,31167,0.0,1.0
2007-10-18,1.02,1.03,1.014,1.02,2100,1.02,1.03,1.014,1.02,2100,0.0,1.0
2007-10-19,1.03,1.03,1.0,1.01,2800,1.03,1.03,1.0,1.01,2800,0.0,1.0
2007-10-22,1.03,1.03,1.0,1.0,11204,1.03,1.03,1.0,1.0,11204,0.0,1.0
2007-10-23,1.01,1.03,0.9799,1.02,51500,1.01,1.03,0.9799,1.02,51500,0.0,1.0
2007-10-24,0.98,1.0,0.97,0.98,108408,0.98,1.0,0.97,0.98,108408,0.0,1.0
2007-10-25,0.96,0.98,0.96,0.97,29450,0.96,0.98,0.96,0.97,29450,0.0,1.0
2007-10-26,0.95,0.98,0.95,0.97,59312,0.95,0.98,0.95,0.97,59312,0.0,1.0
2007-10-29,0.87,0.95,0.86,0.93,108884,0.87,0.95,0.86,0.93,108884,0.0,1.0
2007-10-30,0.86,0.9,0.79,0.89,127585,0.86,0.9,0.79,0.89,127585,0.0,1.0
2007-10-31,0.85,0.88,0.82,0.88,146685,0.85,0.88,0.82,0.88,146685,0.0,1.0
2007-11-01,0.91,0.92,0.84,0.85,76842,0.91,0.92,0.84,0.85,76842,0.0,1.0
2007-11-02,0.92,0.94,0.88,0.92,64181,0.92,0.94,0.88,0.92,64181,0.0,1.0
2007-11-05,0.9,0.92,0.88,0.9,57251,0.9,0.92,0.88,0.9,57251,0.0,1.0
2007-11-06,0.9099,0.92,0.84,0.9,31611,0.9099,0.92,0.84,0.9,31611,0.0,1.0
2007-11-07,0.91,0.91,0.8701,0.91,9000,0.91,0.91,0.8701,0.91,9000,0.0,1.0
2007-11-08,0.87,0.91,0.85,0.9,27178,0.87,0.91,0.85,0.9,27178,0.0,1.0
2007-11-09,0.8901,0.91,0.85,0.86,54039,0.8901,0.91,0.85,0.86,54039,0.0,1.0
2007-11-12,0.91,0.98,0.883,0.883,4889,0.91,0.98,0.883,0.883,4889,0.0,1.0
2007-11-13,0.92,0.92,0.89,0.91,20544,0.92,0.92,0.89,0.91,20544,0.0,1.0
2007-11-14,0.8719,0.9,0.87,0.9,35279,0.8719,0.9,0.87,0.9,35279,0.0,1.0
2007-11-15,0.87,0.88,0.85,0.87,36950,0.87,0.88,0.85,0.87,36950,0.0,1.0
2007-11-16,0.85,0.86,0.82,0.85,37786,0.85,0.86,0.82,0.85,37786,0.0,1.0
2007-11-19,0.86,0.86,0.73,0.73,12257,0.86,0.86,0.73,0.73,12257,0.0,1.0
2007-11-20,0.85,0.8999,0.85,0.8999,5100,0.85,0.8999,0.85,0.8999,5100,0.0,1.0
2007-11-21,0.83,0.85,0.82,0.82,13971,0.83,0.85,0.82,0.82,13971,0.0,1.0
2007-11-23,0.86,0.97,0.86,0.97,10660,0.86,0.97,0.86,0.97,10660,0.0,1.0
2007-11-26,0.842,0.89,0.84,0.86,26650,0.842,0.89,0.84,0.86,26650,0.0,1.0
2007-11-27,0.83,0.85,0.81,0.84,10447,0.83,0.85,0.81,0.84,10447,0.0,1.0
2007-11-28,0.84,0.84,0.81,0.81,39989,0.84,0.84,0.81,0.81,39989,0.0,1.0
2007-11-29,0.83,0.84,0.83,0.83,24243,0.83,0.84,0.83,0.83,24243,0.0,1.0
2007-11-30,0.84,0.84,0.83,0.84,17950,0.84,0.84,0.83,0.84,17950,0.0,1.0
2007-12-03,0.84,0.84,0.83,0.84,8700,0.84,0.84,0.83,0.84,8700,0.0,1.0
2007-12-04,0.85,0.85,0.83,0.84,2800,0.85,0.85,0.83,0.84,2800,0.0,1.0
2007-12-05,0.83,0.85,0.83,0.84,15612,0.83,0.85,0.83,0.84,15612,0.0,1.0
2007-12-06,0.85,0.88,0.83,0.84,22050,0.85,0.88,0.83,0.84,22050,0.0,1.0
2007-12-07,0.8,0.85,0.8,0.84,80806,0.8,0.85,0.8,0.84,80806,0.0,1.0
2007-12-10,0.77,0.88,0.77,0.82,37030,0.77,0.88,0.77,0.82,37030,0.0,1.0
2007-12-11,0.79,0.81,0.77,0.77,90412,0.79,0.81,0.77,0.77,90412,0.0,1.0
2007-12-12,0.7901,0.81,0.7801,0.81,157184,0.7901,0.81,0.7801,0.81,157184,0.0,1.0
2007-12-13,0.77,0.81,0.77,0.8,52000,0.77,0.81,0.77,0.8,52000,0.0,1.0
2007-12-14,0.77,0.78,0.77,0.77,43257,0.77,0.78,0.77,0.77,43257,0.0,1.0
2007-12-17,0.77,0.8,0.77,0.77,12150,0.77,0.8,0.77,0.77,12150,0.0,1.0
2007-12-18,0.78,0.82,0.77,0.77,97600,0.78,0.82,0.77,0.77,97600,0.0,1.0
2007-12-19,0.76,0.78,0.75,0.75,31900,0.76,0.78,0.75,0.75,31900,0.0,1.0
2007-12-20,0.77,0.79,0.75,0.75,26000,0.77,0.79,0.75,0.75,26000,0.0,1.0
2007-12-21,0.82,0.83,0.77,0.77,111844,0.82,0.83,0.77,0.77,111844,0.0,1.0
2007-12-24,0.8,0.82,0.78,0.78,28030,0.8,0.82,0.78,0.78,28030,0.0,1.0
2007-12-26,0.84,0.85,0.8,0.8,15789,0.84,0.85,0.8,0.8,15789,0.0,1.0
2007-12-27,0.82,0.84,0.82,0.84,11550,0.82,0.84,0.82,0.84,11550,0.0,1.0
2007-12-28,0.85,0.85,0.82,0.82,44860,0.85,0.85,0.82,0.82,44860,0.0,1.0
2007-12-31,0.97,0.99,0.84,0.84,117374,0.97,0.99,0.84,0.84,117374,0.0,1.0
2008-01-02,0.98,0.99,0.92,0.9601,210087,0.98,0.99,0.92,0.9601,210087,0.0,1.0
2008-01-03,0.91,1.0,0.87,0.99,176133,0.91,1.0,0.87,0.99,176133,0.0,1.0
2008-01-04,0.93,0.94,0.87,0.88,53613,0.93,0.94,0.87,0.88,53613,0.0,1.0
2008-01-07,0.97,0.97,0.92,0.92,9702,0.97,0.97,0.92,0.92,9702,0.0,1.0
2008-01-08,1.0,1.02,0.96,0.96,43264,1.0,1.02,0.96,0.96,43264,0.0,1.0
2008-01-09,1.04,1.08,0.98,0.98,75272,1.04,1.08,0.98,0.98,75272,0.0,1.0
2008-01-10,1.1324,1.14,1.0399,1.0399,193026,1.1324,1.14,1.0399,1.0399,193026,0.0,1.0
2008-01-11,1.07,1.15,1.07,1.13,95250,1.07,1.15,1.07,1.13,95250,0.0,1.0
2008-01-14,1.08,1.1,1.07,1.0901,56340,1.08,1.1,1.07,1.0901,56340,0.0,1.0
2008-01-15,1.08,1.1,1.07,1.1,36790,1.08,1.1,1.07,1.1,36790,0.0,1.0
2008-01-16,1.09,1.1,1.05,1.08,5514,1.09,1.1,1.05,1.08,5514,0.0,1.0
2008-01-17,1.1,1.1,1.07,1.09,70268,1.1,1.1,1.07,1.09,70268,0.0,1.0
2008-01-18,1.1,1.1,1.07,1.1,50428,1.1,1.1,1.07,1.1,50428,0.0,1.0
2008-01-22,1.12,1.13,1.07,1.09,13687,1.12,1.13,1.07,1.09,13687,0.0,1.0
2008-01-23,1.05,1.1,1.0,1.09,134085,1.05,1.1,1.0,1.09,134085,0.0,1.0
2008-01-24,1.05,1.05,1.03,1.05,9675,1.05,1.05,1.03,1.05,9675,0.0,1.0
2008-01-25,1.03,1.05,1.03,1.04,48160,1.03,1.05,1.03,1.04,48160,0.0,1.0
2008-01-28,1.06,1.1,1.03,1.03,19040,1.06,1.1,1.03,1.03,19040,0.0,1.0
2008-01-29,1.08,1.08,1.0425,1.0425,1450,1.08,1.08,1.0425,1.0425,1450,0.0,1.0
2008-01-30,1.09,1.1,1.08,1.09,13100,1.09,1.1,1.08,1.09,13100,0.0,1.0
2008-01-31,1.1,1.11,1.0,1.01,145835,1.1,1.11,1.0,1.01,145835,0.0,1.0
2008-02-01,1.1,1.11,1.03,1.11,45750,1.1,1.11,1.03,1.11,45750,0.0,1.0
2008-02-04,1.15,1.15,1.11,1.11,44433,1.15,1.15,1.11,1.11,44433,0.0,1.0
2008-02-05,1.076,1.17,1.076,1.14,48357,1.076,1.17,1.076,1.14,48357,0.0,1.0
2008-02-06,1.07,1.14,1.02,1.05,38143,1.07,1.14,1.02,1.05,38143,0.0,1.0
2008-02-07,1.12,1.14,1.07,1.12,14250,1.12,1.14,1.07,1.12,14250,0.0,1.0
2008-02-08,1.09,1.12,1.07,1.11,16790,1.09,1.12,1.07,1.11,16790,0.0,1.0
2008-02-11,1.17,1.17,1.07,1.08,38087,1.17,1.17,1.07,1.08,38087,0.0,1.0
2008-02-12,1.18,1.1901,1.1,1.11,46817,1.18,1.1901,1.1,1.11,46817,0.0,1.0
2008-02-13,1.25,1.27,1.189,1.19,101374,1.25,1.27,1.189,1.19,101374,0.0,1.0
2008-02-14,1.35,1.39,1.21,1.29,65487,1.35,1.39,1.21,1.29,65487,0.0,1.0
2008-02-15,1.35,1.37,1.22,1.35,20398,1.35,1.37,1.22,1.35,20398,0.0,1.0
2008-02-19,1.34,1.359,1.18,1.34,13550,1.34,1.359,1.18,1.34,13550,0.0,1.0
2008-02-20,1.25,1.3,1.24,1.3,21310,1.25,1.3,1.24,1.3,21310,0.0,1.0
2008-02-21,1.25,1.25,1.17,1.17,27694,1.25,1.25,1.17,1.17,27694,0.0,1.0
2008-02-22,1.2,1.21,1.16,1.16,27782,1.2,1.21,1.16,1.16,27782,0.0,1.0
2008-02-25,1.3,1.33,1.18,1.18,27167,1.3,1.33,1.18,1.18,27167,0.0,1.0
2008-02-26,1.29,1.3,1.25,1.25,18800,1.29,1.3,1.25,1.25,18800,0.0,1.0
2008-02-27,1.34,1.34,1.29,1.3,14500,1.34,1.34,1.29,1.3,14500,0.0,1.0
2008-02-28,1.36,1.36,1.21,1.28,96050,1.36,1.36,1.21,1.28,96050,0.0,1.0
2008-02-29,1.36,1.36,1.2601,1.29,72036,1.36,1.36,1.2601,1.29,72036,0.0,1.0
2008-03-03,1.14,1.34,1.14,1.29,35168,1.14,1.34,1.14,1.29,35168,0.0,1.0
2008-03-04,1.16,1.24,1.0501,1.1,32208,1.16,1.24,1.0501,1.1,32208,0.0,1.0
2008-03-05,1.18,1.27,1.15,1.15,13051,1.18,1.27,1.15,1.15,13051,0.0,1.0
2008-03-06,1.31,1.37,1.2,1.22,101902,1.31,1.37,1.2,1.22,101902,0.0,1.0
2008-03-07,1.4,1.4,1.24,1.3,71171,1.4,1.4,1.24,1.3,71171,0.0,1.0
2008-03-10,1.43,1.43,1.3,1.4,75109,1.43,1.43,1.3,1.4,75109,0.0,1.0
2008-03-11,1.32,1.38,1.31,1.38,49375,1.32,1.38,1.31,1.38,49375,0.0,1.0
2008-03-12,1.5499,1.58,1.32,1.32,250324,1.5499,1.58,1.32,1.32,250324,0.0,1.0
2008-03-13,1.5,1.61,1.35,1.52,308165,1.5,1.61,1.35,1.52,308165,0.0,1.0
2008-03-14,1.4899,1.55,1.36,1.55,61011,1.4899,1.55,1.36,1.55,61011,0.0,1.0
2008-03-17,1.4256,1.61,1.4,1.61,36284,1.4256,1.61,1.4,1.61,36284,0.0,1.0
2008-03-18,1.39,1.48,1.35,1.4,67601,1.39,1.48,1.35,1.4,67601,0.0,1.0
2008-03-19,1.36,1.39,1.32,1.39,8450,1.36,1.39,1.32,1.39,8450,0.0,1.0
2008-03-20,1.3,1.36,1.26,1.33,17000,1.3,1.36,1.26,1.33,17000,0.0,1.0
2008-03-24,1.35,1.36,1.3,1.3,51922,1.35,1.36,1.3,1.3,51922,0.0,1.0
2008-03-25,1.39,1.4,1.33,1.33,18200,1.39,1.4,1.33,1.33,18200,0.0,1.0
2008-03-26,1.4,1.4,1.4,1.4,2880,1.4,1.4,1.4,1.4,2880,0.0,1.0
2008-03-27,1.39,1.4,1.3101,1.39,7000,1.39,1.4,1.3101,1.39,7000,0.0,1.0
2008-03-28,1.36,1.4,1.3349,1.4,5035,1.36,1.4,1.3349,1.4,5035,0.0,1.0
2008-03-31,1.47,1.49,1.35,1.37,7075,1.47,1.49,1.35,1.37,7075,0.0,1.0
2008-04-01,1.44,1.5,1.3201,1.5,56093,1.44,1.5,1.3201,1.5,56093,0.0,1.0
2008-04-02,1.34,1.4299,1.34,1.41,33916,1.34,1.4299,1.34,1.41,33916,0.0,1.0
2008-04-03,1.5,1.6,1.32,1.32,102458,1.5,1.6,1.32,1.32,102458,0.0,1.0
2008-04-04,1.58,1.58,1.53,1.53,68164,1.58,1.58,1.53,1.53,68164,0.0,1.0
2008-04-07,1.6,1.6,1.54,1.58,54884,1.6,1.6,1.54,1.58,54884,0.0,1.0
2008-04-08,1.7499,1.75,1.55,1.6,55272,1.7499,1.75,1.55,1.6,55272,0.0,1.0
2008-04-09,1.67,1.79,1.64,1.78,19346,1.67,1.79,1.64,1.78,19346,0.0,1.0
2008-04-10,1.64,1.65,1.61,1.63,21928,1.64,1.65,1.61,1.63,21928,0.0,1.0
2008-04-11,1.56,1.59,1.5301,1.59,21610,1.56,1.59,1.5301,1.59,21610,0.0,1.0
2008-04-14,1.7901,1.8,1.53,1.53,67168,1.7901,1.8,1.53,1.53,67168,0.0,1.0
2008-04-15,1.87,1.8999,1.74,1.8,65197,1.87,1.8999,1.74,1.8,65197,0.0,1.0
2008-04-16,1.88,1.93,1.85,1.85,42794,1.88,1.93,1.85,1.85,42794,0.0,1.0
2008-04-17,1.95,1.95,1.88,1.9,52236,1.95,1.95,1.88,1.9,52236,0.0,1.0
2008-04-18,1.98,1.99,1.94,1.95,45260,1.98,1.99,1.94,1.95,45260,0.0,1.0
2008-04-21,1.99,2.0,1.88,2.0,67280,1.99,2.0,1.88,2.0,67280,0.0,1.0
2008-04-22,1.89,2.0,1.87,2.0,66600,1.89,2.0,1.87,2.0,66600,0.0,1.0
2008-04-23,1.88,1.98,1.88,1.92,53750,1.88,1.98,1.88,1.92,53750,0.0,1.0
2008-04-24,1.99,1.99,1.88,1.88,59199,1.99,1.99,1.88,1.88,59199,0.0,1.0
2008-04-25,2.09,2.09,1.9701,1.99,58509,2.09,2.09,1.9701,1.99,58509,0.0,1.0
2008-04-28,2.31,2.31,2.086,2.09,167255,2.31,2.31,2.086,2.09,167255,0.0,1.0
2008-04-29,2.37,2.43,2.31,2.35,55666,2.37,2.43,2.31,2.35,55666,0.0,1.0
2008-04-30,2.448,2.48,2.37,2.41,60169,2.448,2.48,2.37,2.41,60169,0.0,1.0
2008-05-01,2.32,2.5,2.32,2.46,71790,2.32,2.5,2.32,2.46,71790,0.0,1.0
2008-05-02,2.5,2.5,2.32,2.32,54063,2.5,2.5,2.32,2.32,54063,0.0,1.0
2008-05-05,2.15,2.57,1.9,2.5,215891,2.15,2.57,1.9,2.5,215891,0.0,1.0
2008-05-06,1.93,2.09,1.89,2.09,93842,1.93,2.09,1.89,2.09,93842,0.0,1.0
2008-05-07,2.5101,2.69,2.15,2.15,417927,2.5101,2.69,2.15,2.15,417927,0.0,1.0
2008-05-08,2.93,3.17,2.48,2.48,542293,2.93,3.17,2.48,2.48,542293,0.0,1.0
2008-05-09,2.81,2.99,2.66,2.93,223891,2.81,2.99,2.66,2.93,223891,0.0,1.0
2008-05-12,2.57,2.9,2.55,2.9,472694,2.57,2.9,2.55,2.9,472694,0.0,1.0
2008-05-13,2.54,2.6425,2.54,2.57,234135,2.54,2.6425,2.54,2.57,234135,0.0,1.0
2008-05-14,2.574,2.7,2.52,2.57,159006,2.574,2.7,2.52,2.57,159006,0.0,1.0
2008-05-15,2.37,2.7,2.32,2.6,280330,2.37,2.7,2.32,2.6,280330,0.0,1.0
2008-05-16,2.27,2.35,2.23,2.35,128023,2.27,2.35,2.23,2.35,128023,0.0,1.0
2008-05-19,2.6199,2.7,2.31,2.31,422830,2.6199,2.7,2.31,2.31,422830,0.0,1.0
2008-05-20,2.8301,2.89,2.62,2.62,259078,2.8301,2.89,2.62,2.62,259078,0.0,1.0
2008-05-21,2.88,3.66,2.83,3.39,2111874,2.88,3.66,2.83,3.39,2111874,0.0,1.0
2008-05-22,2.67,2.98,2.65,2.85,198856,2.67,2.98,2.65,2.85,198856,0.0,1.0
2008-05-23,2.818,3.4,2.55,2.79,478947,2.818,3.4,2.55,2.79,478947,0.0,1.0
2008-05-27,2.87,2.97,2.77,2.8,138225,2.87,2.97,2.77,2.8,138225,0.0,1.0
2008-05-28,3.0401,3.14,2.93,2.93,542669,3.0401,3.14,2.93,2.93,542669,0.0,1.0
2008-05-29,3.15,3.21,3.01,3.03,268612,3.15,3.21,3.01,3.03,268612,0.0,1.0
2008-05-30,3.3,3.4172,3.19,3.2,188791,3.3,3.4172,3.19,3.2,188791,0.0,1.0
2008-06-02,3.25,3.46,3.19,3.31,321286,3.25,3.46,3.19,3.31,321286,0.0,1.0
2008-06-03,3.11,3.37,3.05,3.3,241933,3.11,3.37,3.05,3.3,241933,0.0,1.0
2008-06-04,3.08,3.24,3.04,3.06,118115,3.08,3.24,3.04,3.06,118115,0.0,1.0
2008-06-05,3.13,3.25,3.07,3.13,165547,3.13,3.25,3.07,3.13,165547,0.0,1.0
2008-06-06,3.05,3.21,3.01,3.1,90426,3.05,3.21,3.01,3.1,90426,0.0,1.0
2008-06-09,2.99,3.14,2.85,3.1,144916,2.99,3.14,2.85,3.1,144916,0.0,1.0
2008-06-10,2.89,3.06,2.85,3.06,116335,2.89,3.06,2.85,3.06,116335,0.0,1.0
2008-06-11,2.7,2.9399,2.65,2.86,242782,2.7,2.9399,2.65,2.86,242782,0.0,1.0
2008-06-12,2.68,2.81,2.65,2.75,196402,2.68,2.81,2.65,2.75,196402,0.0,1.0
2008-06-13,2.9501,2.99,2.66,2.71,159739,2.9501,2.99,2.66,2.71,159739,0.0,1.0
2008-06-16,2.9501,2.96,2.83,2.92,78194,2.9501,2.96,2.83,2.92,78194,0.0,1.0
2008-06-17,3.0201,3.08,2.95,2.96,109394,3.0201,3.08,2.95,2.96,109394,0.0,1.0
2008-06-18,2.83,3.05,2.76,3.0,107523,2.83,3.05,2.76,3.0,107523,0.0,1.0
2008-06-19,2.87,2.97,2.77,2.83,60630,2.87,2.97,2.77,2.83,60630,0.0,1.0
2008-06-20,2.82,2.9,2.8,2.82,18589,2.82,2.9,2.8,2.82,18589,0.0,1.0
2008-06-23,2.75,2.85,2.75,2.79,61232,2.75,2.85,2.75,2.79,61232,0.0,1.0
2008-06-24,2.68,2.7699,2.65,2.71,70469,2.68,2.7699,2.65,2.71,70469,0.0,1.0
2008-06-25,2.76,2.86,2.61,2.69,167703,2.76,2.86,2.61,2.69,167703,0.0,1.0
2008-06-26,2.7,2.78,2.62,2.71,100400,2.7,2.78,2.62,2.71,100400,0.0,1.0
2008-06-27,2.64,2.69,2.45,2.56,197212,2.64,2.69,2.45,2.56,197212,0.0,1.0
2008-06-30,2.53,2.66,2.52,2.66,69832,2.53,2.66,2.52,2.66,69832,0.0,1.0
2008-07-01,2.4899,2.5,2.36,2.49,77405,2.4899,2.5,2.36,2.49,77405,0.0,1.0
2008-07-02,2.33,2.54,2.33,2.45,70360,2.33,2.54,2.33,2.45,70360,0.0,1.0
2008-07-03,2.33,2.48,2.32,2.35,44492,2.33,2.48,2.32,2.35,44492,0.0,1.0
2008-07-07,2.27,2.47,2.27,2.38,52507,2.27,2.47,2.27,2.38,52507,0.0,1.0
2008-07-08,2.36,2.3601,2.21,2.28,55858,2.36,2.3601,2.21,2.28,55858,0.0,1.0
2008-07-09,2.4099,2.44,2.29,2.33,93128,2.4099,2.44,2.29,2.33,93128,0.0,1.0
2008-07-10,2.41,2.44,2.31,2.44,68716,2.41,2.44,2.31,2.44,68716,0.0,1.0
2008-07-11,2.391,2.5,2.39,2.4,13500,2.391,2.5,2.39,2.4,13500,0.0,1.0
2008-07-14,2.54,2.54,2.36,2.4,85494,2.54,2.54,2.36,2.4,85494,0.0,1.0
2008-07-15,2.52,2.8,2.455,2.49,141336,2.52,2.8,2.455,2.49,141336,0.0,1.0
2008-07-16,2.57,2.6,2.5,2.5,32923,2.57,2.6,2.5,2.5,32923,0.0,1.0
2008-07-17,2.5901,2.7304,2.59,2.6,56300,2.5901,2.7304,2.59,2.6,56300,0.0,1.0
2008-07-18,2.53,2.5837,2.4,2.53,15178,2.53,2.5837,2.4,2.53,15178,0.0,1.0
2008-07-21,2.55,2.56,2.46,2.5,29171,2.55,2.56,2.46,2.5,29171,0.0,1.0
2008-07-22,2.6,2.6,2.49,2.5,31717,2.6,2.6,2.49,2.5,31717,0.0,1.0
2008-07-23,2.62,2.7,2.5801,2.61,17605,2.62,2.7,2.5801,2.61,17605,0.0,1.0
2008-07-24,2.71,2.72,2.64,2.66,29217,2.71,2.72,2.64,2.66,29217,0.0,1.0
2008-07-25,2.77,2.7799,2.671,2.71,19537,2.77,2.7799,2.671,2.71,19537,0.0,1.0
2008-07-28,2.87,2.9208,2.76,2.8,71120,2.87,2.9208,2.76,2.8,71120,0.0,1.0
2008-07-29,2.96,3.0,2.85,2.87,57567,2.96,3.0,2.85,2.87,57567,0.0,1.0
2008-07-30,3.05,3.3,2.85,3.01,144359,3.05,3.3,2.85,3.01,144359,0.0,1.0
2008-07-31,3.08,3.19,3.05,3.19,41698,3.08,3.19,3.05,3.19,41698,0.0,1.0
2008-08-01,3.1899,3.2,3.08,3.13,70095,3.1899,3.2,3.08,3.13,70095,0.0,1.0
2008-08-04,3.07,3.2,3.06,3.2,49670,3.07,3.2,3.06,3.2,49670,0.0,1.0
2008-08-05,3.07,3.2,2.98,3.06,147992,3.07,3.2,2.98,3.06,147992,0.0,1.0
2008-08-06,2.6,3.33,2.41,3.31,326835,2.6,3.33,2.41,3.31,326835,0.0,1.0
2008-08-07,2.76,2.87,2.55,2.59,161115,2.76,2.87,2.55,2.59,161115,0.0,1.0
2008-08-08,2.77,2.8025,2.62,2.77,61100,2.77,2.8025,2.62,2.77,61100,0.0,1.0
2008-08-11,2.69,2.76,2.55,2.73,144413,2.69,2.76,2.55,2.73,144413,0.0,1.0
2008-08-12,2.71,2.79,2.64,2.69,72690,2.71,2.79,2.64,2.69,72690,0.0,1.0
2008-08-13,2.71,2.75,2.61,2.75,49069,2.71,2.75,2.61,2.75,49069,0.0,1.0
2008-08-14,2.56,2.69,2.55,2.55,93648,2.56,2.69,2.55,2.55,93648,0.0,1.0
2008-08-15,2.57,2.58,2.51,2.55,49932,2.57,2.58,2.51,2.55,49932,0.0,1.0
2008-08-18,2.46,2.6,2.46,2.57,54916,2.46,2.6,2.46,2.57,54916,0.0,1.0
2008-08-19,2.44,2.5,2.4101,2.4501,38807,2.44,2.5,2.4101,2.4501,38807,0.0,1.0
2008-08-20,2.37,2.43,2.35,2.43,25765,2.37,2.43,2.35,2.43,25765,0.0,1.0
2008-08-21,2.35,2.39,2.32,2.39,39233,2.35,2.39,2.32,2.39,39233,0.0,1.0
2008-08-22,2.39,2.4,2.21,2.33,51390,2.39,2.4,2.21,2.33,51390,0.0,1.0
2008-08-25,2.23,2.334,2.23,2.33,33976,2.23,2.334,2.23,2.33,33976,0.0,1.0
2008-08-26,2.26,2.28,2.22,2.22,41400,2.26,2.28,2.22,2.22,41400,0.0,1.0
2008-08-27,2.33,2.387,2.27,2.27,22894,2.33,2.387,2.27,2.27,22894,0.0,1.0
2008-08-28,2.38,2.4399,2.35,2.43,9700,2.38,2.4399,2.35,2.43,9700,0.0,1.0
2008-08-29,2.34,2.44,2.34,2.43,9500,2.34,2.44,2.34,2.43,9500,0.0,1.0
2008-09-02,2.29,2.35,2.19,2.22,60934,2.29,2.35,2.19,2.22,60934,0.0,1.0
2008-09-03,2.39,2.4225,2.17,2.25,175215,2.39,2.4225,2.17,2.25,175215,0.0,1.0
2008-09-04,2.23,2.35,2.2,2.34,33938,2.23,2.35,2.2,2.34,33938,0.0,1.0
2008-09-05,2.2,2.28,2.03,2.15,49560,2.2,2.28,2.03,2.15,49560,0.0,1.0
2008-09-08,2.19,2.22,2.16,2.1802,29300,2.19,2.22,2.16,2.1802,29300,0.0,1.0
2008-09-09,2.12,2.19,2.12,2.17,37716,2.12,2.19,2.12,2.17,37716,0.0,1.0
2008-09-10,2.01,2.1499,2.0,2.13,76138,2.01,2.1499,2.0,2.13,76138,0.0,1.0
2008-09-11,1.87,2.01,1.87,2.0001,46200,1.87,2.01,1.87,2.0001,46200,0.0,1.0
2008-09-12,1.89,1.98,1.84,1.9,36190,1.89,1.98,1.84,1.9,36190,0.0,1.0
2008-09-15,1.62,1.95,1.6,1.94,83550,1.62,1.95,1.6,1.94,83550,0.0,1.0
2008-09-16,1.5,1.61,1.35,1.55,148132,1.5,1.61,1.35,1.55,148132,0.0,1.0
2008-09-17,1.47,1.64,1.44,1.62,61120,1.47,1.64,1.44,1.62,61120,0.0,1.0
2008-09-18,1.68,1.68,1.41,1.45,63300,1.68,1.68,1.41,1.45,63300,0.0,1.0
2008-09-19,1.52,1.7,1.52,1.63,48690,1.52,1.7,1.52,1.63,48690,0.0,1.0
2008-09-22,1.55,1.72,1.5,1.55,32535,1.55,1.72,1.5,1.55,32535,0.0,1.0
2008-09-23,1.58,1.6,1.51,1.52,20790,1.58,1.6,1.51,1.52,20790,0.0,1.0
2008-09-24,1.54,1.85,1.5,1.54,48670,1.54,1.85,1.5,1.54,48670,0.0,1.0
2008-09-25,1.59,1.7899,1.56,1.7899,30845,1.59,1.7899,1.56,1.7899,30845,0.0,1.0
2008-09-26,1.63,1.82,1.51,1.51,7820,1.63,1.82,1.51,1.51,7820,0.0,1.0
2008-09-29,1.37,1.6499,1.37,1.52,68619,1.37,1.6499,1.37,1.52,68619,0.0,1.0
2008-09-30,1.5,1.5,1.32,1.39,39488,1.5,1.5,1.32,1.39,39488,0.0,1.0
2008-10-01,1.4,1.5,1.31,1.5,22465,1.4,1.5,1.31,1.5,22465,0.0,1.0
2008-10-02,1.43,1.44,1.28,1.41,29640,1.43,1.44,1.28,1.41,29640,0.0,1.0
2008-10-03,1.19,1.45,1.18,1.45,85797,1.19,1.45,1.18,1.45,85797,0.0,1.0
2008-10-06,1.1,1.2,1.05,1.2,123605,1.1,1.2,1.05,1.2,123605,0.0,1.0
2008-10-07,1.09,1.11,1.0,1.05,111268,1.09,1.11,1.0,1.05,111268,0.0,1.0
2008-10-08,0.9601,1.026,0.95,1.01,47149,0.9601,1.026,0.95,1.01,47149,0.0,1.0
2008-10-09,0.85,1.0,0.75,1.0,164452,0.85,1.0,0.75,1.0,164452,0.0,1.0
2008-10-10,0.94,0.99,0.75,0.8,88893,0.94,0.99,0.75,0.8,88893,0.0,1.0
2008-10-13,1.01,1.08,0.95,0.98,60767,1.01,1.08,0.95,0.98,60767,0.0,1.0
2008-10-14,1.2,1.25,1.01,1.23,62136,1.2,1.25,1.01,1.23,62136,0.0,1.0
2008-10-15,1.172,1.25,1.1,1.2,11519,1.172,1.25,1.1,1.2,11519,0.0,1.0
2008-10-16,1.06,1.07,1.0,1.04,59031,1.06,1.07,1.0,1.04,59031,0.0,1.0
2008-10-17,1.16,1.22,1.04,1.06,16624,1.16,1.22,1.04,1.06,16624,0.0,1.0
2008-10-20,1.2001,1.22,1.1,1.1899,36600,1.2001,1.22,1.1,1.1899,36600,0.0,1.0
2008-10-21,1.24,1.24,1.19,1.2,39740,1.24,1.24,1.19,1.2,39740,0.0,1.0
2008-10-22,1.17,1.27,1.15,1.23,19336,1.17,1.27,1.15,1.23,19336,0.0,1.0
2008-10-23,1.17,1.195,1.11,1.12,78900,1.17,1.195,1.11,1.12,78900,0.0,1.0
2008-10-24,1.07,1.12,1.0,1.1,34922,1.07,1.12,1.0,1.1,34922,0.0,1.0
2008-10-27,1.1,1.14,1.0,1.14,13400,1.1,1.14,1.0,1.14,13400,0.0,1.0
2008-10-28,1.1,1.19,1.1,1.19,11500,1.1,1.19,1.1,1.19,11500,0.0,1.0
2008-10-29,1.09,1.17,1.05,1.1,41993,1.09,1.17,1.05,1.1,41993,0.0,1.0
2008-10-30,1.09,1.09,1.05,1.06,35342,1.09,1.09,1.05,1.06,35342,0.0,1.0
2008-10-31,1.08,1.09,1.059,1.06,31953,1.08,1.09,1.059,1.06,31953,0.0,1.0
2008-11-03,1.11,1.12,1.0885,1.12,11119,1.11,1.12,1.0885,1.12,11119,0.0,1.0
2008-11-04,1.11,1.18,1.1099,1.18,32685,1.11,1.18,1.1099,1.18,32685,0.0,1.0
2008-11-05,1.4201,1.539,1.19,1.19,389958,1.4201,1.539,1.19,1.19,389958,0.0,1.0
2008-11-06,1.25,1.4,1.15,1.4,141010,1.25,1.4,1.15,1.4,141010,0.0,1.0
2008-11-07,1.22,1.3438,1.2,1.34,24457,1.22,1.3438,1.2,1.34,24457,0.0,1.0
2008-11-10,1.2,1.26,1.12,1.21,20900,1.2,1.26,1.12,1.21,20900,0.0,1.0
2008-11-11,1.24,1.25,1.12,1.23,14000,1.24,1.25,1.12,1.23,14000,0.0,1.0
2008-11-12,1.1,1.25,1.02,1.25,77459,1.1,1.25,1.02,1.25,77459,0.0,1.0
2008-11-13,1.05,1.168,0.95,1.15,107565,1.05,1.168,0.95,1.15,107565,0.0,1.0
2008-11-14,1.04,1.09,0.95,1.09,49263,1.04,1.09,0.95,1.09,49263,0.0,1.0
2008-11-17,1.02,1.07,1.01,1.05,32915,1.02,1.07,1.01,1.05,32915,0.0,1.0
2008-11-18,1.01,1.08,1.01,1.08,12415,1.01,1.08,1.01,1.08,12415,0.0,1.0
2008-11-19,1.0,1.04,0.97,1.0,53890,1.0,1.04,0.97,1.0,53890,0.0,1.0
2008-11-20,0.95,1.02,0.95,1.0001,50450,0.95,1.02,0.95,1.0001,50450,0.0,1.0
2008-11-21,1.0,1.0,0.95,0.95,6500,1.0,1.0,0.95,0.95,6500,0.0,1.0
2008-11-24,1.04,1.07,0.98,0.99,30775,1.04,1.07,0.98,0.99,30775,0.0,1.0
2008-11-25,1.01,1.05,0.9699,1.05,13228,1.01,1.05,0.9699,1.05,13228,0.0,1.0
2008-11-26,1.0,1.05,1.0,1.0399,10705,1.0,1.05,1.0,1.0399,10705,0.0,1.0
2008-11-28,1.05,1.05,1.0,1.0,19896,1.05,1.05,1.0,1.0,19896,0.0,1.0
2008-12-01,1.0,1.0125,0.98,0.98,5669,1.0,1.0125,0.98,0.98,5669,0.0,1.0
2008-12-02,1.03,1.05,0.99,1.0,73416,1.03,1.05,0.99,1.0,73416,0.0,1.0
2008-12-03,1.0,1.06,1.0,1.0,4250,1.0,1.06,1.0,1.0,4250,0.0,1.0
2008-12-04,0.99,1.04,0.99,0.99,5400,0.99,1.04,0.99,0.99,5400,0.0,1.0
2008-12-05,1.03,1.05,0.98,0.99,14581,1.03,1.05,0.98,0.99,14581,0.0,1.0
2008-12-08,1.09,1.1,1.01,1.08,500,1.09,1.1,1.01,1.08,500,0.0,1.0
2008-12-09,1.03,1.1,1.03,1.09,14500,1.03,1.1,1.03,1.09,14500,0.0,1.0
2008-12-10,1.05,1.1,1.03,1.09,19874,1.05,1.1,1.03,1.09,19874,0.0,1.0
2008-12-11,1.19,1.26,1.0,1.0,64014,1.19,1.26,1.0,1.0,64014,0.0,1.0
2008-12-12,1.27,1.27,1.03,1.2,41540,1.27,1.27,1.03,1.2,41540,0.0,1.0
2008-12-15,1.26,1.26,1.15,1.26,3300,1.26,1.26,1.15,1.26,3300,0.0,1.0
2008-12-16,1.39,1.4,1.26,1.26,13749,1.39,1.4,1.26,1.26,13749,0.0,1.0
2008-12-17,1.18,1.34,1.07,1.34,9603,1.18,1.34,1.07,1.34,9603,0.0,1.0
2008-12-18,1.34,1.38,1.16,1.22,6370,1.34,1.38,1.16,1.22,6370,0.0,1.0
2008-12-19,1.31,1.4,1.3,1.38,6606,1.31,1.4,1.3,1.38,6606,0.0,1.0
2008-12-22,1.25,1.4,1.22,1.4,26964,1.25,1.4,1.22,1.4,26964,0.0,1.0
2008-12-23,1.24,1.3,1.2,1.3,7325,1.24,1.3,1.2,1.3,7325,0.0,1.0
2008-12-24,1.21,1.26,1.21,1.25,10511,1.21,1.26,1.21,1.25,10511,0.0,1.0
2008-12-26,1.22,1.28,1.21,1.28,1850,1.22,1.28,1.21,1.28,1850,0.0,1.0
2008-12-29,1.1899,1.22,1.1,1.22,5530,1.1899,1.22,1.1,1.22,5530,0.0,1.0
2008-12-30,1.2,1.35,1.17,1.24,17443,1.2,1.35,1.17,1.24,17443,0.0,1.0
2008-12-31,1.35,1.39,1.2,1.2,56514,1.35,1.39,1.2,1.2,56514,0.0,1.0
2009-01-02,1.35,1.35,1.25,1.35,22212,1.35,1.35,1.25,1.35,22212,0.0,1.0
2009-01-05,1.48,1.69,1.25,1.26,57239,1.48,1.69,1.25,1.26,57239,0.0,1.0
2009-01-06,1.62,1.64,1.5,1.5,40598,1.62,1.64,1.5,1.5,40598,0.0,1.0
2009-01-07,1.59,1.65,1.515,1.65,6981,1.59,1.65,1.515,1.65,6981,0.0,1.0
2009-01-08,1.63,1.7499,1.5,1.56,32920,1.63,1.7499,1.5,1.56,32920,0.0,1.0
2009-01-09,1.73,1.75,1.61,1.68,7350,1.73,1.75,1.61,1.68,7350,0.0,1.0
2009-01-12,1.63,1.75,1.55,1.75,11443,1.63,1.75,1.55,1.75,11443,0.0,1.0
2009-01-13,1.55,1.61,1.55,1.58,95730,1.55,1.61,1.55,1.58,95730,0.0,1.0
2009-01-14,1.5,1.73,1.5,1.73,19906,1.5,1.73,1.5,1.73,19906,0.0,1.0
2009-01-15,1.5,1.5699,1.5,1.5,2000,1.5,1.5699,1.5,1.5,2000,0.0,1.0
2009-01-16,1.59,1.62,1.45,1.45,3750,1.59,1.62,1.45,1.45,3750,0.0,1.0
2009-01-20,1.53,1.6,1.5201,1.59,6059,1.53,1.6,1.5201,1.59,6059,0.0,1.0
2009-01-21,1.61,1.62,1.48,1.52,46427,1.61,1.62,1.48,1.52,46427,0.0,1.0
2009-01-22,1.63,1.66,1.62,1.63,24771,1.63,1.66,1.62,1.63,24771,0.0,1.0
2009-01-23,1.53,1.6499,1.5,1.63,22960,1.53,1.6499,1.5,1.63,22960,0.0,1.0
2009-01-26,1.6499,1.65,1.59,1.65,11758,1.6499,1.65,1.59,1.65,11758,0.0,1.0
2009-01-27,1.47,1.65,1.45,1.65,44182,1.47,1.65,1.45,1.65,44182,0.0,1.0
2009-01-28,1.54,1.6,1.51,1.53,30491,1.54,1.6,1.51,1.53,30491,0.0,1.0
2009-01-29,1.5,1.54,1.5,1.5398,17200,1.5,1.54,1.5,1.5398,17200,0.0,1.0
2009-01-30,1.5,1.5,1.47,1.5,12140,1.5,1.5,1.47,1.5,12140,0.0,1.0
2009-02-02,1.5,1.5,1.47,1.5,3500,1.5,1.5,1.47,1.5,3500,0.0,1.0
2009-02-03,1.49,1.4901,1.45,1.46,8700,1.49,1.4901,1.45,1.46,8700,0.0,1.0
2009-02-04,1.37,1.54,1.37,1.51,67910,1.37,1.54,1.37,1.51,67910,0.0,1.0
2009-02-05,1.4,1.4899,1.33,1.33,19181,1.4,1.4899,1.33,1.33,19181,0.0,1.0
2009-02-06,1.31,1.44,1.31,1.41,23595,1.31,1.44,1.31,1.41,23595,0.0,1.0
2009-02-09,1.27,1.35,1.27,1.27,14317,1.27,1.35,1.27,1.27,14317,0.0,1.0
2009-02-10,1.29,1.31,1.29,1.31,2500,1.29,1.31,1.29,1.31,2500,0.0,1.0
2009-02-11,1.31,1.31,1.26,1.27,13905,1.31,1.31,1.26,1.27,13905,0.0,1.0
2009-02-12,1.31,1.36,1.31,1.31,4060,1.31,1.36,1.31,1.31,4060,0.0,1.0
2009-02-13,1.2899,1.39,1.16,1.3,33554,1.2899,1.39,1.16,1.3,33554,0.0,1.0
2009-02-17,1.5,1.56,1.3,1.35,85245,1.5,1.56,1.3,1.35,85245,0.0,1.0
2009-02-18,1.5,1.57,1.422,1.49,23502,1.5,1.57,1.422,1.49,23502,0.0,1.0
2009-02-19,1.5,1.57,1.44,1.5,49650,1.5,1.57,1.44,1.5,49650,0.0,1.0
2009-02-20,1.52,1.55,1.5,1.5,53490,1.52,1.55,1.5,1.5,53490,0.0,1.0
2009-02-23,1.5,1.57,1.5,1.5,33015,1.5,1.57,1.5,1.5,33015,0.0,1.0
2009-02-24,1.5,1.57,1.45,1.47,115860,1.5,1.57,1.45,1.47,115860,0.0,1.0
2009-02-25,1.48,1.526,1.33,1.476,17645,1.48,1.526,1.33,1.476,17645,0.0,1.0
2009-02-26,1.53,1.53,1.4782,1.48,6600,1.53,1.53,1.4782,1.48,6600,0.0,1.0
2009-02-27,1.4999,1.51,1.31,1.5001,28740,1.4999,1.51,1.31,1.5001,28740,0.0,1.0
2009-03-02,1.5,1.5002,1.34,1.46,21337,1.5,1.5002,1.34,1.46,21337,0.0,1.0
2009-03-03,1.46,1.46,1.35,1.35,5708,1.46,1.46,1.35,1.35,5708,0.0,1.0
2009-03-04,1.52,1.52,1.43,1.43,17505,1.52,1.52,1.43,1.43,17505,0.0,1.0
2009-03-05,1.37,1.39,1.35,1.39,950,1.37,1.39,1.35,1.39,950,0.0,1.0
2009-03-06,1.31,1.51,1.31,1.39,17811,1.31,1.51,1.31,1.39,17811,0.0,1.0
2009-03-09,1.38,1.41,1.38,1.41,3460,1.38,1.41,1.38,1.41,3460,0.0,1.0
2009-03-10,1.38,1.45,1.3725,1.45,8750,1.38,1.45,1.3725,1.45,8750,0.0,1.0
2009-03-11,1.49,1.49,1.41,1.45,15048,1.49,1.49,1.41,1.45,15048,0.0,1.0
2009-03-12,1.42,1.45,1.4,1.4,20200,1.42,1.45,1.4,1.4,20200,0.0,1.0
2009-03-13,1.4,1.48,1.36,1.48,3500,1.4,1.48,1.36,1.48,3500,0.0,1.0
2009-03-16,1.36,1.45,1.2,1.44,10217,1.36,1.45,1.2,1.44,10217,0.0,1.0
2009-03-17,1.35,1.39,1.29,1.32,1635,1.35,1.39,1.29,1.32,1635,0.0,1.0
2009-03-18,1.35,1.35,1.2901,1.33,15023,1.35,1.35,1.2901,1.33,15023,0.0,1.0
2009-03-19,1.45,1.5,1.29,1.35,65986,1.45,1.5,1.29,1.35,65986,0.0,1.0
2009-03-20,1.55,1.55,1.31,1.45,16554,1.55,1.55,1.31,1.45,16554,0.0,1.0
2009-03-23,1.5,1.65,1.37,1.41,94902,1.5,1.65,1.37,1.41,94902,0.0,1.0
2009-03-24,1.52,1.52,1.4,1.5,13920,1.52,1.52,1.4,1.5,13920,0.0,1.0
2009-03-25,1.52,1.56,1.41,1.56,31245,1.52,1.56,1.41,1.56,31245,0.0,1.0
2009-03-26,1.51,1.54,1.46,1.54,12700,1.51,1.54,1.46,1.54,12700,0.0,1.0
2009-03-27,1.4899,1.49,1.46,1.49,1934,1.4899,1.49,1.46,1.49,1934,0.0,1.0
2009-03-30,1.4799,1.4799,1.4,1.4,2525,1.4799,1.4799,1.4,1.4,2525,0.0,1.0
2009-03-31,1.5,1.5,1.4,1.41,28530,1.5,1.5,1.4,1.41,28530,0.0,1.0
2009-04-01,1.4601,1.5,1.44,1.4501,44459,1.4601,1.5,1.44,1.4501,44459,0.0,1.0
2009-04-02,1.49,1.52,1.41,1.5,24852,1.49,1.52,1.41,1.5,24852,0.0,1.0
2009-04-03,1.48,1.51,1.4,1.51,26679,1.48,1.51,1.4,1.51,26679,0.0,1.0
2009-04-06,1.5,1.51,1.4,1.4,11800,1.5,1.51,1.4,1.4,11800,0.0,1.0
2009-04-07,1.48,1.48,1.45,1.46,300,1.48,1.48,1.45,1.46,300,0.0,1.0
2009-04-08,1.49,1.52,1.45,1.52,25600,1.49,1.52,1.45,1.52,25600,0.0,1.0
2009-04-09,1.5,1.52,1.44,1.49,29783,1.5,1.52,1.44,1.49,29783,0.0,1.0
2009-04-13,1.49,1.52,1.49,1.5,11800,1.49,1.52,1.49,1.5,11800,0.0,1.0
2009-04-14,1.45,1.52,1.45,1.52,16689,1.45,1.52,1.45,1.52,16689,0.0,1.0
2009-04-15,1.45,1.5,1.44,1.4501,10600,1.45,1.5,1.44,1.4501,10600,0.0,1.0
2009-04-16,1.55,1.56,1.48,1.48,32485,1.55,1.56,1.48,1.48,32485,0.0,1.0
2009-04-17,1.58,1.67,1.43,1.5,29105,1.58,1.67,1.43,1.5,29105,0.0,1.0
2009-04-20,1.66,1.82,1.53,1.53,67225,1.66,1.82,1.53,1.53,67225,0.0,1.0
2009-04-21,1.82,1.96,1.638,1.64,214555,1.82,1.96,1.638,1.64,214555,0.0,1.0
2009-04-22,1.92,1.96,1.76,1.92,101230,1.92,1.96,1.76,1.92,101230,0.0,1.0
2009-04-23,1.86,1.93,1.73,1.92,77645,1.86,1.93,1.73,1.92,77645,0.0,1.0
2009-04-24,1.75,1.83,1.67,1.83,91893,1.75,1.83,1.67,1.83,91893,0.0,1.0
2009-04-27,1.7399,1.78,1.66,1.75,27140,1.7399,1.78,1.66,1.75,27140,0.0,1.0
2009-04-28,1.7999,1.87,1.6,1.65,119892,1.7999,1.87,1.6,1.65,119892,0.0,1.0
2009-04-29,1.85,1.92,1.77,1.8,128293,1.85,1.92,1.77,1.8,128293,0.0,1.0
2009-04-30,1.87,1.95,1.79,1.87,60216,1.87,1.95,1.79,1.87,60216,0.0,1.0
2009-05-01,1.86,1.89,1.79,1.83,52860,1.86,1.89,1.79,1.83,52860,0.0,1.0
2009-05-04,1.8999,1.94,1.77,1.82,70778,1.8999,1.94,1.77,1.82,70778,0.0,1.0
2009-05-05,1.8499,1.9,1.82,1.9,8250,1.8499,1.9,1.82,1.9,8250,0.0,1.0
2009-05-06,1.85,1.85,1.75,1.85,69845,1.85,1.85,1.75,1.85,69845,0.0,1.0
2009-05-07,1.3915,1.56,1.34,1.56,351183,1.3915,1.56,1.34,1.56,351183,0.0,1.0
2009-05-08,1.3,1.5,1.3,1.5,98040,1.3,1.5,1.3,1.5,98040,0.0,1.0
2009-05-11,1.3,1.405,1.25,1.3,81104,1.3,1.405,1.25,1.3,81104,0.0,1.0
2009-05-12,1.39,1.39,1.26,1.35,54928,1.39,1.39,1.26,1.35,54928,0.0,1.0
2009-05-13,1.39,1.39,1.31,1.39,28300,1.39,1.39,1.31,1.39,28300,0.0,1.0
2009-05-14,1.37,1.37,1.33,1.36,15429,1.37,1.37,1.33,1.36,15429,0.0,1.0
2009-05-15,1.33,1.39,1.33,1.39,10309,1.33,1.39,1.33,1.39,10309,0.0,1.0
2009-05-18,1.33,1.37,1.33,1.3401,16660,1.33,1.37,1.33,1.3401,16660,0.0,1.0
2009-05-19,1.36,1.36,1.33,1.33,7442,1.36,1.36,1.33,1.33,7442,0.0,1.0
2009-05-20,1.33,1.39,1.33,1.35,23792,1.33,1.39,1.33,1.35,23792,0.0,1.0
2009-05-21,1.35,1.37,1.33,1.37,9800,1.35,1.37,1.33,1.37,9800,0.0,1.0
2009-05-22,1.34,1.35,1.33,1.33,14289,1.34,1.35,1.33,1.33,14289,0.0,1.0
2009-05-26,1.36,1.412,1.3301,1.3301,30440,1.36,1.412,1.3301,1.3301,30440,0.0,1.0
2009-05-27,1.31,1.4008,1.31,1.39,35792,1.31,1.4008,1.31,1.39,35792,0.0,1.0
2009-05-28,1.38,1.38,1.34,1.36,37376,1.38,1.38,1.34,1.36,37376,0.0,1.0
2009-05-29,1.37,1.386,1.32,1.34,17339,1.37,1.386,1.32,1.34,17339,0.0,1.0
2009-06-01,1.4,1.41,1.33,1.37,33506,1.4,1.41,1.33,1.37,33506,0.0,1.0
2009-06-02,1.37,1.4,1.21,1.35,91189,1.37,1.4,1.21,1.35,91189,0.0,1.0
2009-06-03,1.46,1.46,1.37,1.389,39385,1.46,1.46,1.37,1.389,39385,0.0,1.0
2009-06-04,1.45,1.5,1.45,1.47,51019,1.45,1.5,1.45,1.47,51019,0.0,1.0
2009-06-05,1.37,1.4201,1.35,1.38,21958,1.37,1.4201,1.35,1.38,21958,0.0,1.0
2009-06-08,1.38,1.5,1.37,1.5,30281,1.38,1.5,1.37,1.5,30281,0.0,1.0
2009-06-09,1.48,1.5,1.4,1.5,14081,1.48,1.5,1.4,1.5,14081,0.0,1.0
2009-06-10,1.47,1.49,1.38,1.49,8550,1.47,1.49,1.38,1.49,8550,0.0,1.0
2009-06-11,1.428,1.46,1.38,1.46,7600,1.428,1.46,1.38,1.46,7600,0.0,1.0
2009-06-12,1.49,1.49,1.36,1.44,26900,1.49,1.49,1.36,1.44,26900,0.0,1.0
2009-06-15,1.4,1.47,1.4,1.409,6100,1.4,1.47,1.4,1.409,6100,0.0,1.0
2009-06-16,1.37,1.44,1.37,1.44,24559,1.37,1.44,1.37,1.44,24559,0.0,1.0
2009-06-17,1.35,1.3501,1.33,1.35,19100,1.35,1.3501,1.33,1.35,19100,0.0,1.0
2009-06-18,1.35,1.39,1.35,1.388,13600,1.35,1.39,1.35,1.388,13600,0.0,1.0
2009-06-19,1.36,1.47,1.36,1.47,10580,1.36,1.47,1.36,1.47,10580,0.0,1.0
2009-06-22,1.35,1.45,1.35,1.35,2850,1.35,1.45,1.35,1.35,2850,0.0,1.0
2009-06-23,1.38,1.4,1.31,1.4,7205,1.38,1.4,1.31,1.4,7205,0.0,1.0
2009-06-24,1.38,1.38,1.32,1.38,4245,1.38,1.38,1.32,1.38,4245,0.0,1.0
2009-06-25,1.38,1.38,1.31,1.38,9589,1.38,1.38,1.31,1.38,9589,0.0,1.0
2009-06-26,1.38,1.3801,1.37,1.38,11663,1.38,1.3801,1.37,1.38,11663,0.0,1.0
2009-06-29,1.401,1.45,1.35,1.4201,7875,1.401,1.45,1.35,1.4201,7875,0.0,1.0
2009-06-30,1.32,1.47,1.32,1.35,11134,1.32,1.47,1.32,1.35,11134,0.0,1.0
2009-07-01,1.43,1.43,1.35,1.35,4977,1.43,1.43,1.35,1.35,4977,0.0,1.0
2009-07-02,1.43,1.43,1.43,1.43,0,1.43,1.43,1.43,1.43,0,0.0,1.0
2009-07-06,1.38,1.4216,1.38,1.4216,6050,1.38,1.4216,1.38,1.4216,6050,0.0,1.0
2009-07-07,1.37,1.37,1.36,1.36,1816,1.37,1.37,1.36,1.36,1816,0.0,1.0
2009-07-08,1.36,1.36,1.36,1.36,2266,1.36,1.36,1.36,1.36,2266,0.0,1.0
2009-07-09,1.3486,1.362,1.33,1.36,3844,1.3486,1.362,1.33,1.36,3844,0.0,1.0
2009-07-10,1.3486,1.3486,1.3486,1.3486,0,1.3486,1.3486,1.3486,1.3486,0,0.0,1.0
2009-07-13,1.38,1.42,1.34,1.34,9283,1.38,1.42,1.34,1.34,9283,0.0,1.0
2009-07-14,1.42,1.42,1.38,1.42,3700,1.42,1.42,1.38,1.42,3700,0.0,1.0
2009-07-15,1.41,1.43,1.32,1.4,9819,1.41,1.43,1.32,1.4,9819,0.0,1.0
2009-07-16,1.0999,1.31,1.03,1.31,207383,1.0999,1.31,1.03,1.31,207383,0.0,1.0
2009-07-17,1.0964,1.18,0.94,0.94,46158,1.0964,1.18,0.94,0.94,46158,0.0,1.0
2009-07-20,1.1,1.13,1.05,1.09,47103,1.1,1.13,1.05,1.09,47103,0.0,1.0
2009-07-21,1.1,1.15,1.0,1.0,24525,1.1,1.15,1.0,1.0,24525,0.0,1.0
2009-07-22,1.08,1.18,1.05,1.1191,45075,1.08,1.18,1.05,1.1191,45075,0.0,1.0
2009-07-23,1.12,1.16,1.07,1.07,29633,1.12,1.16,1.07,1.07,29633,0.0,1.0
2009-07-24,1.18,1.19,1.17,1.19,28915,1.18,1.19,1.17,1.19,28915,0.0,1.0
2009-07-27,1.23,1.36,1.16,1.36,59289,1.23,1.36,1.16,1.36,59289,0.0,1.0
2009-07-28,1.26,1.3336,1.1701,1.18,27482,1.26,1.3336,1.1701,1.18,27482,0.0,1.0
2009-07-29,1.27,1.27,1.265,1.265,200,1.27,1.27,1.265,1.265,200,0.0,1.0
2009-07-30,1.3,1.32,1.1706,1.32,7788,1.3,1.32,1.1706,1.32,7788,0.0,1.0
2009-07-31,1.27,1.286,1.21,1.2427,4042,1.27,1.286,1.21,1.2427,4042,0.0,1.0
2009-08-03,1.24,1.24,1.18,1.22,23350,1.24,1.24,1.18,1.22,23350,0.0,1.0
2009-08-04,1.18,1.3001,1.18,1.24,35656,1.18,1.3001,1.18,1.24,35656,0.0,1.0
2009-08-05,1.24,1.24,1.17,1.1701,6778,1.24,1.24,1.17,1.1701,6778,0.0,1.0
2009-08-06,1.22,1.24,1.18,1.24,8825,1.22,1.24,1.18,1.24,8825,0.0,1.0
2009-08-07,1.22,1.24,1.15,1.24,17283,1.22,1.24,1.15,1.24,17283,0.0,1.0
2009-08-10,1.21,1.21,1.16,1.18,7664,1.21,1.21,1.16,1.18,7664,0.0,1.0
2009-08-11,1.29,1.3,1.19,1.28,26370,1.29,1.3,1.19,1.28,26370,0.0,1.0
2009-08-12,1.2,1.3,1.2,1.24,21073,1.2,1.3,1.2,1.24,21073,0.0,1.0
2009-08-13,1.28,1.32,1.2,1.32,33163,1.28,1.32,1.2,1.32,33163,0.0,1.0
2009-08-14,1.32,1.32,1.249,1.3,21185,1.32,1.32,1.249,1.3,21185,0.0,1.0
2009-08-17,1.25,1.29,1.23,1.2709,3500,1.25,1.29,1.23,1.2709,3500,0.0,1.0
2009-08-18,1.29,1.29,1.21,1.214,18688,1.29,1.29,1.21,1.214,18688,0.0,1.0
2009-08-19,1.24,1.27,1.1499,1.27,90860,1.24,1.27,1.1499,1.27,90860,0.0,1.0
2009-08-20,1.16,1.25,1.15,1.25,13138,1.16,1.25,1.15,1.25,13138,0.0,1.0
2009-08-21,1.15,1.23,1.13,1.18,140785,1.15,1.23,1.13,1.18,140785,0.0,1.0
2009-08-24,1.18,1.23,1.14,1.15,49740,1.18,1.23,1.14,1.15,49740,0.0,1.0
2009-08-25,1.19,1.21,1.17,1.18,16126,1.19,1.21,1.17,1.18,16126,0.0,1.0
2009-08-26,1.17,1.24,1.17,1.19,14426,1.17,1.24,1.17,1.19,14426,0.0,1.0
2009-08-27,1.1801,1.2276,1.16,1.1735,4250,1.1801,1.2276,1.16,1.1735,4250,0.0,1.0
2009-08-28,1.17,1.19,1.14,1.15,31499,1.17,1.19,1.14,1.15,31499,0.0,1.0
2009-08-31,1.14,1.18,1.14,1.14,18528,1.14,1.18,1.14,1.14,18528,0.0,1.0
2009-09-01,1.14,1.19,1.11,1.18,10702,1.14,1.19,1.11,1.18,10702,0.0,1.0
2009-09-02,1.15,1.18,1.11,1.11,8050,1.15,1.18,1.11,1.11,8050,0.0,1.0
2009-09-03,1.15,1.15,1.11,1.15,17700,1.15,1.15,1.11,1.15,17700,0.0,1.0
2009-09-04,1.1388,1.14,1.04,1.12,19060,1.1388,1.14,1.04,1.12,19060,0.0,1.0
2009-09-08,1.24,1.25,1.11,1.14,53121,1.24,1.25,1.11,1.14,53121,0.0,1.0
2009-09-09,1.23,1.24,1.2,1.2,14315,1.23,1.24,1.2,1.2,14315,0.0,1.0
2009-09-10,1.23,1.25,1.1803,1.24,8600,1.23,1.25,1.1803,1.24,8600,0.0,1.0
2009-09-11,1.19,1.24,1.1801,1.21,18346,1.19,1.24,1.1801,1.21,18346,0.0,1.0
2009-09-14,1.23,1.23,1.21,1.21,3290,1.23,1.23,1.21,1.21,3290,0.0,1.0
2009-09-15,1.22,1.23,1.19,1.22,18225,1.22,1.23,1.19,1.22,18225,0.0,1.0
2009-09-16,1.22,1.27,1.19,1.19,26706,1.22,1.27,1.19,1.19,26706,0.0,1.0
2009-09-17,1.22,1.24,1.19,1.2382,39374,1.22,1.24,1.19,1.2382,39374,0.0,1.0
2009-09-18,1.15,1.23,1.15,1.22,20823,1.15,1.23,1.15,1.22,20823,0.0,1.0
2009-09-21,1.2,1.22,1.19,1.19,3366,1.2,1.22,1.19,1.19,3366,0.0,1.0
2009-09-22,1.17,1.2,1.16,1.18,10041,1.17,1.2,1.16,1.18,10041,0.0,1.0
2009-09-23,1.19,1.2,1.16,1.16,2995,1.19,1.2,1.16,1.16,2995,0.0,1.0
2009-09-24,1.1899,1.2,1.18,1.18,14755,1.1899,1.2,1.18,1.18,14755,0.0,1.0
2009-09-25,1.18,1.1999,1.18,1.1999,7167,1.18,1.1999,1.18,1.1999,7167,0.0,1.0
2009-09-28,1.21,1.25,1.15,1.25,18610,1.21,1.25,1.15,1.25,18610,0.0,1.0
2009-09-29,1.21,1.24,1.15,1.24,3620,1.21,1.24,1.15,1.24,3620,0.0,1.0
2009-09-30,1.22,1.24,1.16,1.23,26187,1.22,1.24,1.16,1.23,26187,0.0,1.0
2009-10-01,1.19,1.23,1.19,1.21,19500,1.19,1.23,1.19,1.21,19500,0.0,1.0
2009-10-02,1.22,1.23,1.18,1.2,5342,1.22,1.23,1.18,1.2,5342,0.0,1.0
2009-10-05,1.23,1.24,1.14,1.22,39845,1.23,1.24,1.14,1.22,39845,0.0,1.0
2009-10-06,1.25,1.27,1.2,1.25,22718,1.25,1.27,1.2,1.25,22718,0.0,1.0
2009-10-07,1.27,1.27,1.26,1.26,1100,1.27,1.27,1.26,1.26,1100,0.0,1.0
2009-10-08,1.2,1.29,1.2,1.25,25687,1.2,1.29,1.2,1.25,25687,0.0,1.0
2009-10-09,1.16,1.26,1.142,1.252,21160,1.16,1.26,1.142,1.252,21160,0.0,1.0
2009-10-12,1.16,1.238,1.14,1.14,10725,1.16,1.238,1.14,1.14,10725,0.0,1.0
2009-10-13,1.158,1.2,1.14,1.14,10708,1.158,1.2,1.14,1.14,10708,0.0,1.0
2009-10-14,1.2,1.25,1.14,1.14,33120,1.2,1.25,1.14,1.14,33120,0.0,1.0
2009-10-15,1.24,1.25,1.2,1.2,13500,1.24,1.25,1.2,1.2,13500,0.0,1.0
2009-10-16,1.24,1.24,1.2,1.24,2027,1.24,1.24,1.2,1.24,2027,0.0,1.0
2009-10-19,1.21,1.24,1.2,1.2,13417,1.21,1.24,1.2,1.2,13417,0.0,1.0
2009-10-20,1.21,1.2362,1.2,1.21,5527,1.21,1.2362,1.2,1.21,5527,0.0,1.0
2009-10-21,1.2,1.2101,1.2,1.21,60282,1.2,1.2101,1.2,1.21,60282,0.0,1.0
2009-10-22,1.26,1.26,1.17,1.17,27970,1.26,1.26,1.17,1.17,27970,0.0,1.0
2009-10-23,1.2799,1.2799,1.2,1.21,35258,1.2799,1.2799,1.2,1.21,35258,0.0,1.0
2009-10-26,1.27,1.27,1.22,1.24,28076,1.27,1.27,1.22,1.24,28076,0.0,1.0
2009-10-27,1.24,1.26,1.17,1.26,11100,1.24,1.26,1.17,1.26,11100,0.0,1.0
2009-10-28,1.24,1.24,1.18,1.23,16744,1.24,1.24,1.18,1.23,16744,0.0,1.0
2009-10-29,1.2,1.26,1.2,1.21,38570,1.2,1.26,1.2,1.21,38570,0.0,1.0
2009-10-30,1.2,1.25,1.2,1.24,7205,1.2,1.25,1.2,1.24,7205,0.0,1.0
2009-11-02,1.19,1.21,1.19,1.2,19025,1.19,1.21,1.19,1.2,19025,0.0,1.0
2009-11-03,1.2,1.21,1.15,1.21,2700,1.2,1.21,1.15,1.21,2700,0.0,1.0
2009-11-04,1.19,1.25,1.15,1.24,17200,1.19,1.25,1.15,1.24,17200,0.0,1.0
2009-11-05,1.16,1.19,1.14,1.14,13795,1.16,1.19,1.14,1.14,13795,0.0,1.0
2009-11-06,1.14,1.15,1.11,1.15,41215,1.14,1.15,1.11,1.15,41215,0.0,1.0
2009-11-09,1.14,1.14,1.108,1.1101,24043,1.14,1.14,1.108,1.1101,24043,0.0,1.0
2009-11-10,1.08,1.13,1.08,1.13,21147,1.08,1.13,1.08,1.13,21147,0.0,1.0
2009-11-11,1.08,1.1,1.0575,1.08,6200,1.08,1.1,1.0575,1.08,6200,0.0,1.0
2009-11-12,1.15,1.15,1.08,1.08,12573,1.15,1.15,1.08,1.08,12573,0.0,1.0
2009-11-13,1.06,1.15,1.03,1.0976,63928,1.06,1.15,1.03,1.0976,63928,0.0,1.0
2009-11-16,1.14,1.14,1.01,1.05,49419,1.14,1.14,1.01,1.05,49419,0.0,1.0
2009-11-17,1.15,1.16,1.1,1.16,23094,1.15,1.16,1.1,1.16,23094,0.0,1.0
2009-11-18,1.19,1.19,1.1,1.14,21324,1.19,1.19,1.1,1.14,21324,0.0,1.0
2009-11-19,1.18,1.21,1.12,1.21,1900,1.18,1.21,1.12,1.21,1900,0.0,1.0
2009-11-20,1.19,1.19,1.13,1.17,12650,1.19,1.19,1.13,1.17,12650,0.0,1.0
2009-11-23,1.21,1.24,1.19,1.19,22307,1.21,1.24,1.19,1.19,22307,0.0,1.0
2009-11-24,1.2,1.2,1.13,1.15,9150,1.2,1.2,1.13,1.15,9150,0.0,1.0
2009-11-25,1.15,1.15,1.15,1.15,700,1.15,1.15,1.15,1.15,700,0.0,1.0
2009-11-27,1.14,1.16,1.13,1.16,1350,1.14,1.16,1.13,1.16,1350,0.0,1.0
2009-11-30,1.18,1.2,1.13,1.2,38180,1.18,1.2,1.13,1.2,38180,0.0,1.0
2009-12-01,1.16,1.19,1.13,1.19,1300,1.16,1.19,1.13,1.19,1300,0.0,1.0
2009-12-02,1.16,1.18,1.11,1.12,3028,1.16,1.18,1.11,1.12,3028,0.0,1.0
2009-12-03,1.17,1.18,1.13,1.18,16881,1.17,1.18,1.13,1.18,16881,0.0,1.0
2009-12-04,1.21,1.21,1.14,1.14,9665,1.21,1.21,1.14,1.14,9665,0.0,1.0
2009-12-07,1.158,1.16,1.15,1.16,6579,1.158,1.16,1.15,1.16,6579,0.0,1.0
2009-12-08,1.16,1.19,1.14,1.14,3350,1.16,1.19,1.14,1.14,3350,0.0,1.0
2009-12-09,1.26,1.26,1.16,1.16,34438,1.26,1.26,1.16,1.16,34438,0.0,1.0
2009-12-10,1.24,1.25,1.19,1.19,56795,1.24,1.25,1.19,1.19,56795,0.0,1.0
2009-12-11,1.23,1.23,1.18,1.23,3300,1.23,1.23,1.18,1.23,3300,0.0,1.0
2009-12-14,1.23,1.25,1.2,1.2,30215,1.23,1.25,1.2,1.2,30215,0.0,1.0
2009-12-15,1.25,1.26,1.2,1.2,50953,1.25,1.26,1.2,1.2,50953,0.0,1.0
2009-12-16,1.29,1.34,1.2168,1.24,56202,1.29,1.34,1.2168,1.24,56202,0.0,1.0
2009-12-17,1.26,1.3,1.2,1.2999,67100,1.26,1.3,1.2,1.2999,67100,0.0,1.0
2009-12-18,1.4,1.6,1.25,1.36,137879,1.4,1.6,1.25,1.36,137879,0.0,1.0
2009-12-21,1.35,1.4,1.26,1.4,65635,1.35,1.4,1.26,1.4,65635,0.0,1.0
2009-12-22,1.3,1.34,1.29,1.32,10515,1.3,1.34,1.29,1.32,10515,0.0,1.0
2009-12-23,1.34,1.38,1.3,1.34,9032,1.34,1.38,1.3,1.34,9032,0.0,1.0
2009-12-24,1.34,1.34,1.34,1.34,0,1.34,1.34,1.34,1.34,0,0.0,1.0
2009-12-28,1.28,1.359,1.27,1.29,8775,1.28,1.359,1.27,1.29,8775,0.0,1.0
2009-12-29,1.36,1.36,1.329,1.33,18150,1.36,1.36,1.329,1.33,18150,0.0,1.0
2009-12-30,1.43,1.43,1.36,1.38,60894,1.43,1.43,1.36,1.38,60894,0.0,1.0
2009-12-31,1.46,1.48,1.41,1.41,30927,1.46,1.48,1.41,1.41,30927,0.0,1.0
2010-01-04,1.42,1.48,1.382,1.44,30390,1.42,1.48,1.382,1.44,30390,0.0,1.0
2010-01-05,1.46,1.46,1.4,1.4,11008,1.46,1.46,1.4,1.4,11008,0.0,1.0
2010-01-06,1.43,1.46,1.35,1.425,41422,1.43,1.46,1.35,1.425,41422,0.0,1.0
2010-01-07,1.43,1.46,1.4,1.4,13400,1.43,1.46,1.4,1.4,13400,0.0,1.0
2010-01-08,1.4299,1.46,1.42,1.43,26480,1.4299,1.46,1.42,1.43,26480,0.0,1.0
2010-01-11,1.46,1.46,1.42,1.46,45007,1.46,1.46,1.42,1.46,45007,0.0,1.0
2010-01-12,1.46,1.46,1.4001,1.45,22688,1.46,1.46,1.4001,1.45,22688,0.0,1.0
2010-01-13,1.6,1.65,1.44,1.45,134314,1.6,1.65,1.44,1.45,134314,0.0,1.0
2010-01-14,1.84,1.84,1.59,1.67,214940,1.84,1.84,1.59,1.67,214940,0.0,1.0
2010-01-15,1.8,1.9,1.7,1.84,119720,1.8,1.9,1.7,1.84,119720,0.0,1.0
2010-01-19,1.85,1.86,1.75,1.84,69526,1.85,1.86,1.75,1.84,69526,0.0,1.0
2010-01-20,1.85,1.87,1.81,1.85,47143,1.85,1.87,1.81,1.85,47143,0.0,1.0
2010-01-21,2.0,2.0,1.82,1.85,168006,2.0,2.0,1.82,1.85,168006,0.0,1.0
2010-01-22,2.33,2.5581,1.8701,2.0,869416,2.33,2.5581,1.8701,2.0,869416,0.0,1.0
2010-01-25,2.41,2.6,2.27,2.27,351549,2.41,2.6,2.27,2.27,351549,0.0,1.0
2010-01-26,2.4,2.4,2.06,2.4,317707,2.4,2.4,2.06,2.4,317707,0.0,1.0
2010-01-27,2.3,2.55,2.2,2.31,335175,2.3,2.55,2.2,2.31,335175,0.0,1.0
2010-01-28,2.21,2.3,2.08,2.25,69749,2.21,2.3,2.08,2.25,69749,0.0,1.0
2010-01-29,2.34,2.47,2.15,2.29,144677,2.34,2.47,2.15,2.29,144677,0.0,1.0
2010-02-01,2.21,2.33,2.12,2.27,59036,2.21,2.33,2.12,2.27,59036,0.0,1.0
2010-02-02,2.17,2.35,2.17,2.25,99422,2.17,2.35,2.17,2.25,99422,0.0,1.0
2010-02-03,2.13,2.17,2.03,2.17,54016,2.13,2.17,2.03,2.17,54016,0.0,1.0
2010-02-04,1.9,2.14,1.83,2.14,124056,1.9,2.14,1.83,2.14,124056,0.0,1.0
2010-02-05,1.99,2.04,1.9,1.9,51165,1.99,2.04,1.9,1.9,51165,0.0,1.0
2010-02-08,1.96,2.24,1.93,1.93,81692,1.96,2.24,1.93,1.93,81692,0.0,1.0
2010-02-09,2.17,2.17,2.0,2.0,42000,2.17,2.17,2.0,2.0,42000,0.0,1.0
2010-02-10,2.2,2.2,2.13,2.17,20054,2.2,2.2,2.13,2.17,20054,0.0,1.0
2010-02-11,2.1045,2.15,2.1,2.15,27680,2.1045,2.15,2.1,2.15,27680,0.0,1.0
2010-02-12,2.22,2.22,2.03,2.06,15275,2.22,2.22,2.03,2.06,15275,0.0,1.0
2010-02-16,2.16,2.19,2.1,2.17,31753,2.16,2.19,2.1,2.17,31753,0.0,1.0
2010-02-17,2.01,2.21,2.0,2.14,61108,2.01,2.21,2.0,2.14,61108,0.0,1.0
2010-02-18,2.01,2.09,1.91,1.92,50141,2.01,2.09,1.91,1.92,50141,0.0,1.0
2010-02-19,2.04,2.0599,1.9,2.0,49225,2.04,2.0599,1.9,2.0,49225,0.0,1.0
2010-02-22,2.09,2.09,1.95,2.0,58430,2.09,2.09,1.95,2.0,58430,0.0,1.0
2010-02-23,2.05,2.0599,1.97,2.04,7900,2.05,2.0599,1.97,2.04,7900,0.0,1.0
2010-02-24,2.0216,2.06,2.0216,2.06,1200,2.0216,2.06,2.0216,2.06,1200,0.0,1.0
2010-02-25,2.08,2.08,1.98,2.05,34035,2.08,2.08,1.98,2.05,34035,0.0,1.0
2010-02-26,2.13,2.15,2.02,2.03,44995,2.13,2.15,2.02,2.03,44995,0.0,1.0
2010-03-01,2.1001,2.18,2.0101,2.17,30659,2.1001,2.18,2.0101,2.17,30659,0.0,1.0
2010-03-02,2.03,2.09,1.91,1.9601,45750,2.03,2.09,1.91,1.9601,45750,0.0,1.0
2010-03-03,2.07,2.08,2.01,2.01,19500,2.07,2.08,2.01,2.01,19500,0.0,1.0
2010-03-04,2.19,2.19,2.01,2.01,83432,2.19,2.19,2.01,2.01,83432,0.0,1.0
2010-03-05,2.16,2.22,2.1108,2.17,28570,2.16,2.22,2.1108,2.17,28570,0.0,1.0
2010-03-08,2.167,2.22,2.05,2.06,21205,2.167,2.22,2.05,2.06,21205,0.0,1.0
2010-03-09,2.35,2.35,2.08,2.11,64806,2.35,2.35,2.08,2.11,64806,0.0,1.0
2010-03-10,2.64,2.7,2.3,2.38,259569,2.64,2.7,2.3,2.38,259569,0.0,1.0
2010-03-11,2.54,2.65,2.43,2.65,174783,2.54,2.65,2.43,2.65,174783,0.0,1.0
2010-03-12,2.54,2.68,2.34,2.46,39235,2.54,2.68,2.34,2.46,39235,0.0,1.0
2010-03-15,2.65,2.65,2.46,2.54,47332,2.65,2.65,2.46,2.54,47332,0.0,1.0
2010-03-16,2.57,2.6491,2.5,2.545,34006,2.57,2.6491,2.5,2.545,34006,0.0,1.0
2010-03-17,2.48,2.54,2.38,2.51,56879,2.48,2.54,2.38,2.51,56879,0.0,1.0
2010-03-18,2.62,2.66,2.45,2.45,110904,2.62,2.66,2.45,2.45,110904,0.0,1.0
2010-03-19,2.85,2.97,2.53,2.6,258742,2.85,2.97,2.53,2.6,258742,0.0,1.0
2010-03-22,2.89,3.04,2.712,2.79,465101,2.89,3.04,2.712,2.79,465101,0.0,1.0
2010-03-23,2.8,2.9299,2.77,2.86,70943,2.8,2.9299,2.77,2.86,70943,0.0,1.0
2010-03-24,2.74,2.84,2.74,2.84,59786,2.74,2.84,2.74,2.84,59786,0.0,1.0
2010-03-25,2.74,2.82,2.74,2.7999,51311,2.74,2.82,2.74,2.7999,51311,0.0,1.0
2010-03-26,2.76,2.76,2.71,2.74,30327,2.76,2.76,2.71,2.74,30327,0.0,1.0
2010-03-29,2.78,2.83,2.7,2.77,39025,2.78,2.83,2.7,2.77,39025,0.0,1.0
2010-03-30,2.75,2.78,2.65,2.78,41932,2.75,2.78,2.65,2.78,41932,0.0,1.0
2010-03-31,2.6,2.68,2.593,2.67,34823,2.6,2.68,2.593,2.67,34823,0.0,1.0
2010-04-01,2.6682,2.7189,2.6,2.61,27100,2.6682,2.7189,2.6,2.61,27100,0.0,1.0
2010-04-05,2.78,2.8,2.7,2.7,39399,2.78,2.8,2.7,2.7,39399,0.0,1.0
2010-04-06,2.68,2.8,2.66,2.8,41047,2.68,2.8,2.66,2.8,41047,0.0,1.0
2010-04-07,2.65,2.69,2.59,2.64,29870,2.65,2.69,2.59,2.64,29870,0.0,1.0
2010-04-08,2.62,2.66,2.55,2.62,41743,2.62,2.66,2.55,2.62,41743,0.0,1.0
2010-04-09,2.63,2.7,2.5811,2.68,28498,2.63,2.7,2.5811,2.68,28498,0.0,1.0
2010-04-12,2.62,2.72,2.52,2.55,31335,2.62,2.72,2.52,2.55,31335,0.0,1.0
2010-04-13,2.65,2.689,2.61,2.62,17200,2.65,2.689,2.61,2.62,17200,0.0,1.0
2010-04-14,2.64,2.67,2.56,2.61,35475,2.64,2.67,2.56,2.61,35475,0.0,1.0
2010-04-15,2.65,2.6694,2.61,2.65,4650,2.65,2.6694,2.61,2.65,4650,0.0,1.0
2010-04-16,2.6,2.66,2.55,2.6,23200,2.6,2.66,2.55,2.6,23200,0.0,1.0
2010-04-19,2.52,2.67,2.51,2.53,34300,2.52,2.67,2.51,2.53,34300,0.0,1.0
2010-04-20,2.54,2.67,2.46,2.51,19914,2.54,2.67,2.46,2.51,19914,0.0,1.0
2010-04-21,2.36,2.51,2.29,2.51,83154,2.36,2.51,2.29,2.51,83154,0.0,1.0
2010-04-22,2.32,2.45,2.28,2.33,50142,2.32,2.45,2.28,2.33,50142,0.0,1.0
2010-04-23,2.38,2.38,2.3,2.36,34680,2.38,2.38,2.3,2.36,34680,0.0,1.0
2010-04-26,2.27,2.37,2.18,2.3,48025,2.27,2.37,2.18,2.3,48025,0.0,1.0
2010-04-27,2.25,2.25,2.12,2.25,47725,2.25,2.25,2.12,2.25,47725,0.0,1.0
2010-04-28,2.3799,2.39,2.24,2.25,37061,2.3799,2.39,2.24,2.25,37061,0.0,1.0
2010-04-29,2.3899,2.39,2.29,2.35,45680,2.3899,2.39,2.29,2.35,45680,0.0,1.0
2010-04-30,2.7,2.7,2.4,2.4,111790,2.7,2.7,2.4,2.4,111790,0.0,1.0
2010-05-03,2.54,2.6,2.52,2.6,31410,2.54,2.6,2.52,2.6,31410,0.0,1.0
2010-05-04,2.53,2.56,2.41,2.54,38670,2.53,2.56,2.41,2.54,38670,0.0,1.0
2010-05-05,2.4999,2.51,2.33,2.42,39146,2.4999,2.51,2.33,2.42,39146,0.0,1.0
2010-05-06,2.43,2.48,2.08,2.47,75056,2.43,2.48,2.08,2.47,75056,0.0,1.0
2010-05-07,2.26,2.43,2.05,2.43,149717,2.26,2.43,2.05,2.43,149717,0.0,1.0
2010-05-10,2.28,2.33,2.24,2.26,35419,2.28,2.33,2.24,2.26,35419,0.0,1.0
2010-05-11,2.1,2.27,2.1,2.27,29459,2.1,2.27,2.1,2.27,29459,0.0,1.0
2010-05-12,2.12,2.23,2.1,2.11,89518,2.12,2.23,2.1,2.11,89518,0.0,1.0
2010-05-13,2.14,2.14,2.1,2.11,10609,2.14,2.14,2.1,2.11,10609,0.0,1.0
2010-05-14,2.18,2.18,2.1,2.16,11566,2.18,2.18,2.1,2.16,11566,0.0,1.0
2010-05-17,2.09,2.16,2.04,2.1101,15560,2.09,2.16,2.04,2.1101,15560,0.0,1.0
2010-05-18,2.11,2.13,2.04,2.1,85888,2.11,2.13,2.04,2.1,85888,0.0,1.0
2010-05-19,1.95,2.07,1.81,2.07,65057,1.95,2.07,1.81,2.07,65057,0.0,1.0
2010-05-20,1.86,1.9399,1.85,1.92,29726,1.86,1.9399,1.85,1.92,29726,0.0,1.0
2010-05-21,1.9,2.07,1.86,1.86,21400,1.9,2.07,1.86,1.86,21400,0.0,1.0
2010-05-24,2.03,2.04,1.86,1.93,41800,2.03,2.04,1.86,1.93,41800,0.0,1.0
2010-05-25,2.05,2.09,1.91,2.0,39239,2.05,2.09,1.91,2.0,39239,0.0,1.0
2010-05-26,2.19,2.38,2.0,2.0,69510,2.19,2.38,2.0,2.0,69510,0.0,1.0
2010-05-27,2.15,2.22,2.02,2.18,41000,2.15,2.22,2.02,2.18,41000,0.0,1.0
2010-05-28,2.1,2.15,2.1,2.11,61201,2.1,2.15,2.1,2.11,61201,0.0,1.0
2010-06-01,2.25,2.32,2.12,2.12,19413,2.25,2.32,2.12,2.12,19413,0.0,1.0
2010-06-02,2.17,2.21,2.01,2.01,22100,2.17,2.21,2.01,2.01,22100,0.0,1.0
2010-06-03,2.09,2.16,2.05,2.085,23999,2.09,2.16,2.05,2.085,23999,0.0,1.0
2010-06-04,2.04,2.06,2.0,2.01,27850,2.04,2.06,2.0,2.01,27850,0.0,1.0
2010-06-07,2.06,2.06,2.02,2.02,24950,2.06,2.06,2.02,2.02,24950,0.0,1.0
2010-06-08,2.07,2.11,2.041,2.1,14313,2.07,2.11,2.041,2.1,14313,0.0,1.0
2010-06-09,2.3,2.37,2.1,2.25,56372,2.3,2.37,2.1,2.25,56372,0.0,1.0
2010-06-10,2.3399,2.38,2.25,2.37,4100,2.3399,2.38,2.25,2.37,4100,0.0,1.0
2010-06-11,2.2399,2.3,2.17,2.2925,18299,2.2399,2.3,2.17,2.2925,18299,0.0,1.0
2010-06-14,2.25,2.27,2.12,2.12,23364,2.25,2.27,2.12,2.12,23364,0.0,1.0
2010-06-15,2.15,2.2,2.07,2.2,17842,2.15,2.2,2.07,2.2,17842,0.0,1.0
2010-06-16,2.28,2.3,2.14,2.15,12100,2.28,2.3,2.14,2.15,12100,0.0,1.0
2010-06-17,2.38,2.38,2.28,2.28,28581,2.38,2.38,2.28,2.28,28581,0.0,1.0
2010-06-18,2.5,2.5,2.28,2.33,61080,2.5,2.5,2.28,2.33,61080,0.0,1.0
2010-06-21,2.4,2.54,2.4,2.47,30800,2.4,2.54,2.4,2.47,30800,0.0,1.0
2010-06-22,2.46,2.629,2.4,2.5,121398,2.46,2.629,2.4,2.5,121398,0.0,1.0
2010-06-23,2.5,2.6,2.38,2.41,22600,2.5,2.6,2.38,2.41,22600,0.0,1.0
2010-06-24,2.47,2.53,2.39,2.53,89000,2.47,2.53,2.39,2.53,89000,0.0,1.0
2010-06-25,2.47,2.52,2.31,2.32,94571,2.47,2.52,2.31,2.32,94571,0.0,1.0
2010-06-28,2.33,2.46,2.33,2.37,10200,2.33,2.46,2.33,2.37,10200,0.0,1.0
2010-06-29,2.15,2.47,2.11,2.47,50418,2.15,2.47,2.11,2.47,50418,0.0,1.0
2010-06-30,2.04,2.19,1.99,2.1,102614,2.04,2.19,1.99,2.1,102614,0.0,1.0
2010-07-01,1.9399,2.04,1.84,2.04,156101,1.9399,2.04,1.84,2.04,156101,0.0,1.0
2010-07-02,1.94,1.98,1.9,1.97,77900,1.94,1.98,1.9,1.97,77900,0.0,1.0
2010-07-06,1.88,2.02,1.75,1.94,86630,1.88,2.02,1.75,1.94,86630,0.0,1.0
2010-07-07,1.75,1.89,1.71,1.88,120804,1.75,1.89,1.71,1.88,120804,0.0,1.0
2010-07-08,1.7,1.78,1.65,1.73,49229,1.7,1.78,1.65,1.73,49229,0.0,1.0
2010-07-09,1.78,1.81,1.61,1.67,157291,1.78,1.81,1.61,1.67,157291,0.0,1.0
2010-07-12,2.0,2.06,1.78,1.78,175544,2.0,2.06,1.78,1.78,175544,0.0,1.0
2010-07-13,1.98,2.0481,1.92,2.0,25410,1.98,2.0481,1.92,2.0,25410,0.0,1.0
2010-07-14,1.92,2.0096,1.88,1.97,34925,1.92,2.0096,1.88,1.97,34925,0.0,1.0
2010-07-15,1.99,2.2,1.94,1.9799,71854,1.99,2.2,1.94,1.9799,71854,0.0,1.0
2010-07-16,1.83,1.92,1.77,1.92,52700,1.83,1.92,1.77,1.92,52700,0.0,1.0
2010-07-19,1.89,1.94,1.85,1.86,23664,1.89,1.94,1.85,1.86,23664,0.0,1.0
2010-07-20,1.83,1.97,1.83,1.87,30288,1.83,1.97,1.83,1.87,30288,0.0,1.0
2010-07-21,1.89,1.97,1.87,1.92,30360,1.89,1.97,1.87,1.92,30360,0.0,1.0
2010-07-22,1.95,1.95,1.85,1.89,24811,1.95,1.95,1.85,1.89,24811,0.0,1.0
2010-07-23,1.87,1.98,1.85,1.98,38311,1.87,1.98,1.85,1.98,38311,0.0,1.0
2010-07-26,1.86,1.87,1.8,1.86,11996,1.86,1.87,1.8,1.86,11996,0.0,1.0
2010-07-27,1.87,1.87,1.81,1.8101,6763,1.87,1.87,1.81,1.8101,6763,0.0,1.0
2010-07-28,1.99,2.07,1.84,1.84,58900,1.99,2.07,1.84,1.84,58900,0.0,1.0
2010-07-29,1.94,2.1,1.92,2.1,72825,1.94,2.1,1.92,2.1,72825,0.0,1.0
2010-07-30,2.15,2.15,1.92,2.0,100473,2.15,2.15,1.92,2.0,100473,0.0,1.0
2010-08-02,1.92,2.13,1.83,2.13,57494,1.92,2.13,1.83,2.13,57494,0.0,1.0
2010-08-03,1.94,2.02,1.92,1.96,81757,1.94,2.02,1.92,1.96,81757,0.0,1.0
2010-08-04,1.75,2.0,1.75,2.0,503796,1.75,2.0,1.75,2.0,503796,0.0,1.0
2010-08-05,1.76,1.83,1.75,1.76,62513,1.76,1.83,1.75,1.76,62513,0.0,1.0
2010-08-06,1.7,1.75,1.62,1.75,86002,1.7,1.75,1.62,1.75,86002,0.0,1.0
2010-08-09,1.63,1.7,1.52,1.7,110551,1.63,1.7,1.52,1.7,110551,0.0,1.0
2010-08-10,1.72,1.76,1.6,1.66,143200,1.72,1.76,1.6,1.66,143200,0.0,1.0
2010-08-11,1.75,1.78,1.68,1.69,64814,1.75,1.78,1.68,1.69,64814,0.0,1.0
2010-08-12,1.87,1.94,1.72,1.75,79289,1.87,1.94,1.72,1.75,79289,0.0,1.0
2010-08-13,1.85,1.91,1.82,1.8699,59016,1.85,1.91,1.82,1.8699,59016,0.0,1.0
2010-08-16,1.84,1.85,1.83,1.85,59277,1.84,1.85,1.83,1.85,59277,0.0,1.0
2010-08-17,1.83,1.87,1.83,1.8585,89900,1.83,1.87,1.83,1.8585,89900,0.0,1.0
2010-08-18,1.86,1.86,1.82,1.83,35699,1.86,1.86,1.82,1.83,35699,0.0,1.0
2010-08-19,1.86,1.88,1.82,1.86,53406,1.86,1.88,1.82,1.86,53406,0.0,1.0
2010-08-20,1.84,1.86,1.82,1.86,39324,1.84,1.86,1.82,1.86,39324,0.0,1.0
2010-08-23,1.88,1.89,1.81,1.82,116205,1.88,1.89,1.81,1.82,116205,0.0,1.0
2010-08-24,1.85,1.87,1.77,1.8,126930,1.85,1.87,1.77,1.8,126930,0.0,1.0
2010-08-25,1.78,1.84,1.77,1.84,54334,1.78,1.84,1.77,1.84,54334,0.0,1.0
2010-08-26,1.8,1.83,1.78,1.8,49870,1.8,1.83,1.78,1.8,49870,0.0,1.0
2010-08-27,1.8,1.84,1.78,1.79,79272,1.8,1.84,1.78,1.79,79272,0.0,1.0
2010-08-30,1.792,1.87,1.78,1.84,42850,1.792,1.87,1.78,1.84,42850,0.0,1.0
2010-08-31,1.95,1.95,1.78,1.85,51849,1.95,1.95,1.78,1.85,51849,0.0,1.0
2010-09-01,1.78,1.9,1.78,1.9,21956,1.78,1.9,1.78,1.9,21956,0.0,1.0
2010-09-02,1.78,1.82,1.78,1.81,20660,1.78,1.82,1.78,1.81,20660,0.0,1.0
2010-09-03,1.82,1.87,1.8,1.8,7862,1.82,1.87,1.8,1.8,7862,0.0,1.0
2010-09-07,1.7801,1.87,1.77,1.86,42727,1.7801,1.87,1.77,1.86,42727,0.0,1.0
2010-09-08,1.78,1.8,1.78,1.8,61082,1.78,1.8,1.78,1.8,61082,0.0,1.0
2010-09-09,1.73,1.8001,1.66,1.8,210177,1.73,1.8001,1.66,1.8,210177,0.0,1.0
2010-09-10,1.71,1.7382,1.65,1.71,42831,1.71,1.7382,1.65,1.71,42831,0.0,1.0
2010-09-13,1.66,1.73,1.66,1.681,52707,1.66,1.73,1.66,1.681,52707,0.0,1.0
2010-09-14,1.65,1.72,1.63,1.66,154240,1.65,1.72,1.63,1.66,154240,0.0,1.0
2010-09-15,1.65,1.72,1.65,1.65,10469,1.65,1.72,1.65,1.65,10469,0.0,1.0
2010-09-16,1.71,1.74,1.64,1.64,41664,1.71,1.74,1.64,1.64,41664,0.0,1.0
2010-09-17,1.75,1.75,1.65,1.67,108276,1.75,1.75,1.65,1.67,108276,0.0,1.0
2010-09-20,1.67,1.77,1.65,1.72,39758,1.67,1.77,1.65,1.72,39758,0.0,1.0
2010-09-21,1.65,1.702,1.65,1.7,19207,1.65,1.702,1.65,1.7,19207,0.0,1.0
2010-09-22,1.65,1.6699,1.65,1.65,11562,1.65,1.6699,1.65,1.65,11562,0.0,1.0
2010-09-23,1.65,1.74,1.65,1.65,16616,1.65,1.74,1.65,1.65,16616,0.0,1.0
2010-09-24,1.71,1.7525,1.64,1.72,8760,1.71,1.7525,1.64,1.72,8760,0.0,1.0
2010-09-27,1.74,1.76,1.68,1.69,13623,1.74,1.76,1.68,1.69,13623,0.0,1.0
2010-09-28,1.7,1.74,1.65,1.73,18875,1.7,1.74,1.65,1.73,18875,0.0,1.0
2010-09-29,1.66,1.724,1.6,1.67,81708,1.66,1.724,1.6,1.67,81708,0.0,1.0
2010-09-30,1.68,1.75,1.62,1.68,69248,1.68,1.75,1.62,1.68,69248,0.0,1.0
2010-10-01,1.63,1.72,1.62,1.72,16104,1.63,1.72,1.62,1.72,16104,0.0,1.0
2010-10-04,1.62,1.71,1.58,1.63,44425,1.62,1.71,1.58,1.63,44425,0.0,1.0
2010-10-05,1.6,1.66,1.6,1.6119,27240,1.6,1.66,1.6,1.6119,27240,0.0,1.0
2010-10-06,1.62,1.67,1.6,1.6,10700,1.62,1.67,1.6,1.6,10700,0.0,1.0
2010-10-07,1.6019,1.66,1.6,1.63,25800,1.6019,1.66,1.6,1.63,25800,0.0,1.0
2010-10-08,1.62,1.66,1.6,1.63,17428,1.62,1.66,1.6,1.63,17428,0.0,1.0
2010-10-11,1.56,1.66,1.5,1.6,53794,1.56,1.66,1.5,1.6,53794,0.0,1.0
2010-10-12,1.58,1.58,1.53,1.53,11701,1.58,1.58,1.53,1.53,11701,0.0,1.0
2010-10-13,1.56,1.62,1.54,1.56,16891,1.56,1.62,1.54,1.56,16891,0.0,1.0
2010-10-14,1.55,1.59,1.5,1.54,32013,1.55,1.59,1.5,1.54,32013,0.0,1.0
2010-10-15,1.55,1.56,1.49,1.53,82832,1.55,1.56,1.49,1.53,82832,0.0,1.0
2010-10-18,1.64,1.66,1.54,1.58,213471,1.64,1.66,1.54,1.58,213471,0.0,1.0
2010-10-19,1.66,1.67,1.63,1.65,9110,1.66,1.67,1.63,1.65,9110,0.0,1.0
2010-10-20,1.7199,1.7199,1.66,1.69,7500,1.7199,1.7199,1.66,1.69,7500,0.0,1.0
2010-10-21,1.72,1.7299,1.68,1.7,8644,1.72,1.7299,1.68,1.7,8644,0.0,1.0
2010-10-22,1.8,1.8201,1.72,1.72,91163,1.8,1.8201,1.72,1.72,91163,0.0,1.0
2010-10-25,1.76,1.78,1.74,1.78,52664,1.76,1.78,1.74,1.78,52664,0.0,1.0
2010-10-26,1.88,1.88,1.74,1.76,30636,1.88,1.88,1.74,1.76,30636,0.0,1.0
2010-10-27,1.75,1.88,1.75,1.88,22931,1.75,1.88,1.75,1.88,22931,0.0,1.0
2010-10-28,1.76,1.77,1.72,1.76,72146,1.76,1.77,1.72,1.76,72146,0.0,1.0
2010-10-29,1.78,1.7819,1.76,1.7601,28693,1.78,1.7819,1.76,1.7601,28693,0.0,1.0
2010-11-01,1.78,1.81,1.76,1.81,27104,1.78,1.81,1.76,1.81,27104,0.0,1.0
2010-11-02,1.775,1.83,1.7501,1.76,47982,1.775,1.83,1.7501,1.76,47982,0.0,1.0
2010-11-03,1.77,1.8,1.7201,1.76,52247,1.77,1.8,1.7201,1.76,52247,0.0,1.0
2010-11-04,1.6499,1.72,1.63,1.72,133733,1.6499,1.72,1.63,1.72,133733,0.0,1.0
2010-11-05,1.68,1.72,1.63,1.6301,74713,1.68,1.72,1.63,1.6301,74713,0.0,1.0
2010-11-08,1.65,1.67,1.64,1.6501,86572,1.65,1.67,1.64,1.6501,86572,0.0,1.0
2010-11-09,1.7199,1.7299,1.66,1.6601,42696,1.7199,1.7299,1.66,1.6601,42696,0.0,1.0
2010-11-10,1.68,1.72,1.68,1.72,22761,1.68,1.72,1.68,1.72,22761,0.0,1.0
2010-11-11,1.67,1.71,1.65,1.65,66638,1.67,1.71,1.65,1.65,66638,0.0,1.0
2010-11-12,1.65,1.7,1.63,1.69,84038,1.65,1.7,1.63,1.69,84038,0.0,1.0
2010-11-15,1.64,1.68,1.64,1.66,37812,1.64,1.68,1.64,1.66,37812,0.0,1.0
2010-11-16,1.624,1.65,1.53,1.65,50347,1.624,1.65,1.53,1.65,50347,0.0,1.0
2010-11-17,1.55,1.6,1.52,1.6,21260,1.55,1.6,1.52,1.6,21260,0.0,1.0
2010-11-18,1.605,1.64,1.59,1.61,47370,1.605,1.64,1.59,1.61,47370,0.0,1.0
2010-11-19,1.55,1.63,1.52,1.63,60289,1.55,1.63,1.52,1.63,60289,0.0,1.0
2010-11-22,1.56,1.61,1.5301,1.59,26501,1.56,1.61,1.5301,1.59,26501,0.0,1.0
2010-11-23,1.51,1.55,1.5,1.55,34138,1.51,1.55,1.5,1.55,34138,0.0,1.0
2010-11-24,1.54,1.5492,1.51,1.51,3390,1.54,1.5492,1.51,1.51,3390,0.0,1.0
2010-11-26,1.5201,1.55,1.52,1.54,3078,1.5201,1.55,1.52,1.54,3078,0.0,1.0
2010-11-29,1.51,1.55,1.5,1.5,16450,1.51,1.55,1.5,1.5,16450,0.0,1.0
2010-11-30,1.53,1.55,1.5,1.5,13400,1.53,1.55,1.5,1.5,13400,0.0,1.0
2010-12-01,1.5399,1.55,1.48,1.53,77486,1.5399,1.55,1.48,1.53,77486,0.0,1.0
2010-12-02,1.49,1.64,1.49,1.52,192952,1.49,1.64,1.49,1.52,192952,0.0,1.0
2010-12-03,1.5,1.51,1.49,1.5,40100,1.5,1.51,1.49,1.5,40100,0.0,1.0
2010-12-06,1.5,1.5392,1.5,1.5392,1100,1.5,1.5392,1.5,1.5392,1100,0.0,1.0
2010-12-07,1.5599,1.5599,1.48,1.5,41103,1.5599,1.5599,1.48,1.5,41103,0.0,1.0
2010-12-08,1.56,1.6,1.53,1.53,5500,1.56,1.6,1.53,1.53,5500,0.0,1.0
2010-12-09,1.59,1.6,1.54,1.5599,2957,1.59,1.6,1.54,1.5599,2957,0.0,1.0
2010-12-10,1.54,1.59,1.53,1.53,18969,1.54,1.59,1.53,1.53,18969,0.0,1.0
2010-12-13,1.6,1.6,1.55,1.55,20103,1.6,1.6,1.55,1.55,20103,0.0,1.0
2010-12-14,1.52,1.6,1.52,1.6,27819,1.52,1.6,1.52,1.6,27819,0.0,1.0
2010-12-15,1.57,1.59,1.5108,1.52,61721,1.57,1.59,1.5108,1.52,61721,0.0,1.0
2010-12-16,1.55,1.6,1.52,1.52,23175,1.55,1.6,1.52,1.52,23175,0.0,1.0
2010-12-17,1.62,1.73,1.58,1.58,81158,1.62,1.73,1.58,1.58,81158,0.0,1.0
2010-12-20,1.62,1.69,1.58,1.61,31015,1.62,1.69,1.58,1.61,31015,0.0,1.0
2010-12-21,1.65,1.69,1.58,1.65,23101,1.65,1.69,1.58,1.65,23101,0.0,1.0
2010-12-22,1.56,1.66,1.55,1.65,72888,1.56,1.66,1.55,1.65,72888,0.0,1.0
2010-12-23,1.66,1.68,1.58,1.64,48078,1.66,1.68,1.58,1.64,48078,0.0,1.0
2010-12-27,1.6,1.68,1.57,1.68,42694,1.6,1.68,1.57,1.68,42694,0.0,1.0
2010-12-28,1.62,1.64,1.55,1.59,24801,1.62,1.64,1.55,1.59,24801,0.0,1.0
2010-12-29,1.63,1.68,1.6,1.62,34246,1.63,1.68,1.6,1.62,34246,0.0,1.0
2010-12-30,1.6,1.65,1.57,1.63,34239,1.6,1.65,1.57,1.63,34239,0.0,1.0
2010-12-31,1.64,1.64,1.56,1.59,39279,1.64,1.64,1.56,1.59,39279,0.0,1.0
2011-01-03,1.63,1.67,1.6,1.64,232224,1.63,1.67,1.6,1.64,232224,0.0,1.0
2011-01-04,1.67,1.68,1.61,1.61,37626,1.67,1.68,1.61,1.61,37626,0.0,1.0
2011-01-05,1.64,1.69,1.63,1.69,29100,1.64,1.69,1.63,1.69,29100,0.0,1.0
2011-01-06,1.65,1.69,1.61,1.66,22854,1.65,1.69,1.61,1.66,22854,0.0,1.0
2011-01-07,1.66,1.74,1.65,1.65,64491,1.66,1.74,1.65,1.65,64491,0.0,1.0
2011-01-10,1.65,1.686,1.65,1.67,27481,1.65,1.686,1.65,1.67,27481,0.0,1.0
2011-01-11,1.7,1.7,1.66,1.66,18192,1.7,1.7,1.66,1.66,18192,0.0,1.0
2011-01-12,1.69,1.72,1.65,1.66,49610,1.69,1.72,1.65,1.66,49610,0.0,1.0
2011-01-13,1.66,1.71,1.66,1.69,38453,1.66,1.71,1.66,1.69,38453,0.0,1.0
2011-01-14,1.7,1.73,1.68,1.71,72366,1.7,1.73,1.68,1.71,72366,0.0,1.0
2011-01-18,1.72,1.819,1.7,1.7,87353,1.72,1.819,1.7,1.7,87353,0.0,1.0
2011-01-19,1.73,1.79,1.72,1.72,91431,1.73,1.79,1.72,1.72,91431,0.0,1.0
2011-01-20,1.8,1.82,1.7,1.72,35894,1.8,1.82,1.7,1.72,35894,0.0,1.0
2011-01-21,1.92,1.93,1.81,1.83,46644,1.92,1.93,1.81,1.83,46644,0.0,1.0
2011-01-24,1.93,1.95,1.86,1.93,41045,1.93,1.95,1.86,1.93,41045,0.0,1.0
2011-01-25,1.93,1.95,1.89,1.89,7700,1.93,1.95,1.89,1.89,7700,0.0,1.0
2011-01-26,2.07,2.09,1.9322,1.9322,41100,2.07,2.09,1.9322,1.9322,41100,0.0,1.0
2011-01-27,1.96,2.18,1.96,2.08,78082,1.96,2.18,1.96,2.08,78082,0.0,1.0
2011-01-28,2.14,2.15,1.96,1.96,108582,2.14,2.15,1.96,1.96,108582,0.0,1.0
2011-01-31,2.0,2.14,1.99,2.14,91516,2.0,2.14,1.99,2.14,91516,0.0,1.0
2011-02-01,2.05,2.1,1.99,2.09,103542,2.05,2.1,1.99,2.09,103542,0.0,1.0
2011-02-02,2.06,2.08,2.0,2.01,82350,2.06,2.08,2.0,2.01,82350,0.0,1.0
2011-02-03,2.17,2.18,2.04,2.0999,138887,2.17,2.18,2.04,2.0999,138887,0.0,1.0
2011-02-04,2.24,2.28,2.19,2.19,154162,2.24,2.28,2.19,2.19,154162,0.0,1.0
2011-02-07,2.25,2.26,2.21,2.26,73875,2.25,2.26,2.21,2.26,73875,0.0,1.0
2011-02-08,2.09,2.26,2.0801,2.26,48224,2.09,2.26,2.0801,2.26,48224,0.0,1.0
2011-02-09,2.0001,2.11,2.0001,2.07,56251,2.0001,2.11,2.0001,2.07,56251,0.0,1.0
2011-02-10,2.05,2.08,1.98,2.08,89039,2.05,2.08,1.98,2.08,89039,0.0,1.0
2011-02-11,1.95,2.08,1.94,2.0799,61748,1.95,2.08,1.94,2.0799,61748,0.0,1.0
2011-02-14,1.99,2.03,1.85,1.9,44522,1.99,2.03,1.85,1.9,44522,0.0,1.0
2011-02-15,2.05,2.15,1.94,2.04,71624,2.05,2.15,1.94,2.04,71624,0.0,1.0
2011-02-16,1.99,2.02,1.97,1.98,6820,1.99,2.02,1.97,1.98,6820,0.0,1.0
2011-02-17,2.009,2.009,1.97,2.0,4150,2.009,2.009,1.97,2.0,4150,0.0,1.0
2011-02-18,1.97,2.01,1.93,1.98,30820,1.97,2.01,1.93,1.98,30820,0.0,1.0
2011-02-22,1.95,1.99,1.89,1.97,15271,1.95,1.99,1.89,1.97,15271,0.0,1.0
2011-02-23,1.89,1.941,1.86,1.94,44550,1.89,1.941,1.86,1.94,44550,0.0,1.0
2011-02-24,1.87,1.94,1.87,1.87,18800,1.87,1.94,1.87,1.87,18800,0.0,1.0
2011-02-25,1.88,1.91,1.87,1.9,48905,1.88,1.91,1.87,1.9,48905,0.0,1.0
2011-02-28,1.9001,1.95,1.89,1.9,32412,1.9001,1.95,1.89,1.9,32412,0.0,1.0
2011-03-01,1.91,2.02,1.9,1.9,47047,1.91,2.02,1.9,1.9,47047,0.0,1.0
2011-03-02,1.93,1.97,1.923,1.94,23978,1.93,1.97,1.923,1.94,23978,0.0,1.0
2011-03-03,2.0,2.02,1.9,1.93,35426,2.0,2.02,1.9,1.93,35426,0.0,1.0
2011-03-04,1.98,2.12,1.92,2.0,61530,1.98,2.12,1.92,2.0,61530,0.0,1.0
2011-03-07,1.92,2.06,1.92,1.94,69826,1.92,2.06,1.92,1.94,69826,0.0,1.0
2011-03-08,2.1,2.4,1.92,1.92,181361,2.1,2.4,1.92,1.92,181361,0.0,1.0
2011-03-09,2.0501,2.1,2.05,2.1,26846,2.0501,2.1,2.05,2.1,26846,0.0,1.0
2011-03-10,1.95,2.08,1.93,2.08,75100,1.95,2.08,1.93,2.08,75100,0.0,1.0
2011-03-11,1.91,1.9999,1.91,1.9999,37093,1.91,1.9999,1.91,1.9999,37093,0.0,1.0
2011-03-14,1.9,1.94,1.88,1.94,15731,1.9,1.94,1.88,1.94,15731,0.0,1.0
2011-03-15,1.91,1.91,1.87,1.87,10500,1.91,1.91,1.87,1.87,10500,0.0,1.0
2011-03-16,1.95,1.95,1.89,1.9,8112,1.95,1.95,1.89,1.9,8112,0.0,1.0
2011-03-17,1.9,1.9499,1.9,1.93,8875,1.9,1.9499,1.9,1.93,8875,0.0,1.0
2011-03-18,1.92,1.95,1.9,1.93,16062,1.92,1.95,1.9,1.93,16062,0.0,1.0
2011-03-21,1.939,1.95,1.91,1.911,47050,1.939,1.95,1.91,1.911,47050,0.0,1.0
2011-03-22,1.92,1.98,1.92,1.97,21882,1.92,1.98,1.92,1.97,21882,0.0,1.0
2011-03-23,1.95,1.95,1.92,1.93,2800,1.95,1.95,1.92,1.93,2800,0.0,1.0
2011-03-24,1.95,1.99,1.94,1.99,19694,1.95,1.99,1.94,1.99,19694,0.0,1.0
2011-03-25,1.94,1.9501,1.94,1.9501,3500,1.94,1.9501,1.94,1.9501,3500,0.0,1.0
2011-03-28,1.97,1.98,1.95,1.95,25018,1.97,1.98,1.95,1.95,25018,0.0,1.0
2011-03-29,1.93,1.96,1.85,1.96,51763,1.93,1.96,1.85,1.96,51763,0.0,1.0
2011-03-30,1.9499,1.98,1.87,1.95,24130,1.9499,1.98,1.87,1.95,24130,0.0,1.0
2011-03-31,1.95,1.95,1.901,1.95,26692,1.95,1.95,1.901,1.95,26692,0.0,1.0
2011-04-01,2.0,2.1,1.9428,1.96,29100,2.0,2.1,1.9428,1.96,29100,0.0,1.0
2011-04-04,1.94,2.05,1.93,2.05,22298,1.94,2.05,1.93,2.05,22298,0.0,1.0
2011-04-05,2.0,2.0,2.0,2.0,100,2.0,2.0,2.0,2.0,100,0.0,1.0
2011-04-06,1.94,1.95,1.94,1.95,3300,1.94,1.95,1.94,1.95,3300,0.0,1.0
2011-04-07,1.96,2.0,1.9,1.94,16550,1.96,2.0,1.9,1.94,16550,0.0,1.0
2011-04-08,1.96,1.99,1.94,1.9769,2026,1.96,1.99,1.94,1.9769,2026,0.0,1.0
2011-04-11,1.92,1.94,1.88,1.94,40974,1.92,1.94,1.88,1.94,40974,0.0,1.0
2011-04-12,1.94,1.97,1.86,1.86,16818,1.94,1.97,1.86,1.86,16818,0.0,1.0
2011-04-13,1.89,1.98,1.89,1.93,3700,1.89,1.98,1.89,1.93,3700,0.0,1.0
2011-04-14,1.93,1.97,1.8981,1.8981,2900,1.93,1.97,1.8981,1.8981,2900,0.0,1.0
2011-04-15,1.95,1.98,1.93,1.96,10200,1.95,1.98,1.93,1.96,10200,0.0,1.0
2011-04-18,1.95,1.97,1.86,1.9,8412,1.95,1.97,1.86,1.9,8412,0.0,1.0
2011-04-19,1.9,1.96,1.9,1.96,17435,1.9,1.96,1.9,1.96,17435,0.0,1.0
2011-04-20,1.9501,1.9699,1.9,1.92,44972,1.9501,1.9699,1.9,1.92,44972,0.0,1.0
2011-04-21,1.91,1.97,1.91,1.93,22300,1.91,1.97,1.91,1.93,22300,0.0,1.0
2011-04-25,1.84,1.92,1.82,1.92,31193,1.84,1.92,1.82,1.92,31193,0.0,1.0
2011-04-26,1.78,1.85,1.67,1.85,48380,1.78,1.85,1.67,1.85,48380,0.0,1.0
2011-04-27,1.84,1.85,1.78,1.79,44755,1.84,1.85,1.78,1.79,44755,0.0,1.0
2011-04-28,1.85,1.85,1.75,1.81,26770,1.85,1.85,1.75,1.81,26770,0.0,1.0
2011-04-29,1.82,1.89,1.8,1.8,10760,1.82,1.89,1.8,1.8,10760,0.0,1.0
2011-05-02,1.9,1.9,1.81,1.87,15199,1.9,1.9,1.81,1.87,15199,0.0,1.0
2011-05-03,1.89,1.9,1.85,1.9,42643,1.89,1.9,1.85,1.9,42643,0.0,1.0
2011-05-04,1.99,2.25,1.99,2.0,758446,1.99,2.25,1.99,2.0,758446,0.0,1.0
2011-05-05,1.8901,1.95,1.87,1.95,58347,1.8901,1.95,1.87,1.95,58347,0.0,1.0
2011-05-06,1.96,2.0,1.9301,1.98,41742,1.96,2.0,1.9301,1.98,41742,0.0,1.0
2011-05-09,1.9,2.03,1.9,2.01,36721,1.9,2.03,1.9,2.01,36721,0.0,1.0
2011-05-10,1.9,1.98,1.85,1.91,14154,1.9,1.98,1.85,1.91,14154,0.0,1.0
2011-05-11,1.96,1.96,1.8609,1.9,1700,1.96,1.96,1.8609,1.9,1700,0.0,1.0
2011-05-12,1.88,1.95,1.88,1.91,4363,1.88,1.95,1.88,1.91,4363,0.0,1.0
2011-05-13,1.86,1.8949,1.85,1.89,9600,1.86,1.8949,1.85,1.89,9600,0.0,1.0
2011-05-16,1.86,1.9,1.86,1.9,9119,1.86,1.9,1.86,1.9,9119,0.0,1.0
2011-05-17,1.85,1.9,1.85,1.86,14200,1.85,1.9,1.85,1.86,14200,0.0,1.0
2011-05-18,1.85,1.89,1.85,1.88,4312,1.85,1.89,1.85,1.88,4312,0.0,1.0
2011-05-19,1.89,1.9,1.83,1.9,18159,1.89,1.9,1.83,1.9,18159,0.0,1.0
2011-05-20,1.83,1.93,1.81,1.81,14563,1.83,1.93,1.81,1.81,14563,0.0,1.0
2011-05-23,1.82,1.85,1.8,1.85,17025,1.82,1.85,1.8,1.85,17025,0.0,1.0
2011-05-24,1.8699,1.8899,1.8101,1.85,1573,1.8699,1.8899,1.8101,1.85,1573,0.0,1.0
2011-05-25,1.8799,1.91,1.8599,1.86,1050,1.8799,1.91,1.8599,1.86,1050,0.0,1.0
2011-05-26,1.841,1.841,1.841,1.841,216,1.841,1.841,1.841,1.841,216,0.0,1.0
2011-05-27,1.83,1.89,1.83,1.83,1200,1.83,1.89,1.83,1.83,1200,0.0,1.0
2011-05-31,1.83,1.85,1.7999,1.85,10120,1.83,1.85,1.7999,1.85,10120,0.0,1.0
2011-06-01,1.78,1.8,1.78,1.8,8890,1.78,1.8,1.78,1.8,8890,0.0,1.0
2011-06-02,1.77,1.78,1.75,1.78,16904,1.77,1.78,1.75,1.78,16904,0.0,1.0
2011-06-03,1.78,1.8,1.78,1.8,41253,1.78,1.8,1.78,1.8,41253,0.0,1.0
2011-06-06,1.68,1.7644,1.62,1.72,22271,1.68,1.7644,1.62,1.72,22271,0.0,1.0
2011-06-07,1.641,1.7,1.63,1.68,27700,1.641,1.7,1.63,1.68,27700,0.0,1.0
2011-06-08,1.66,1.66,1.6,1.65,40775,1.66,1.66,1.6,1.65,40775,0.0,1.0
2011-06-09,1.62,1.66,1.62,1.66,10950,1.62,1.66,1.62,1.66,10950,0.0,1.0
2011-06-10,1.6501,1.68,1.63,1.63,11569,1.6501,1.68,1.63,1.63,11569,0.0,1.0
2011-06-13,1.62,1.65,1.62,1.65,19070,1.62,1.65,1.62,1.65,19070,0.0,1.0
2011-06-14,1.62,1.6301,1.62,1.62,10006,1.62,1.6301,1.62,1.62,10006,0.0,1.0
2011-06-15,1.6,1.63,1.6,1.63,22968,1.6,1.63,1.6,1.63,22968,0.0,1.0
2011-06-16,1.61,1.64,1.6,1.63,13500,1.61,1.64,1.6,1.63,13500,0.0,1.0
2011-06-17,1.65,1.65,1.6,1.6,4152,1.65,1.65,1.6,1.6,4152,0.0,1.0
2011-06-20,1.6,1.64,1.55,1.61,17509,1.6,1.64,1.55,1.61,17509,0.0,1.0
2011-06-21,1.6,1.64,1.56,1.59,6775,1.6,1.64,1.56,1.59,6775,0.0,1.0
2011-06-22,1.62,1.62,1.56,1.56,6085,1.62,1.62,1.56,1.56,6085,0.0,1.0
2011-06-23,1.6299,1.64,1.57,1.57,10452,1.6299,1.64,1.57,1.57,10452,0.0,1.0
2011-06-24,1.61,1.63,1.58,1.63,7829,1.61,1.63,1.58,1.63,7829,0.0,1.0
2011-06-27,1.59,1.63,1.56,1.63,25222,1.59,1.63,1.56,1.63,25222,0.0,1.0
2011-06-28,1.63,1.63,1.59,1.59,6700,1.63,1.63,1.59,1.59,6700,0.0,1.0
2011-06-29,1.66,1.66,1.59,1.63,14407,1.66,1.66,1.59,1.63,14407,0.0,1.0
2011-06-30,1.64,1.65,1.6,1.62,22927,1.64,1.65,1.6,1.62,22927,0.0,1.0
2011-07-01,1.6,1.65,1.6,1.64,5100,1.6,1.65,1.6,1.64,5100,0.0,1.0
2011-07-05,1.6,1.61,1.58,1.61,16011,1.6,1.61,1.58,1.61,16011,0.0,1.0
2011-07-06,1.6,1.6,1.57,1.59,19325,1.6,1.6,1.57,1.59,19325,0.0,1.0
2011-07-07,1.69,1.7,1.61,1.61,8475,1.69,1.7,1.61,1.61,8475,0.0,1.0
2011-07-08,1.67,1.73,1.64,1.69,22625,1.67,1.73,1.64,1.69,22625,0.0,1.0
2011-07-11,1.64,1.68,1.608,1.65,22625,1.64,1.68,1.608,1.65,22625,0.0,1.0
2011-07-12,1.66,1.7,1.61,1.69,15510,1.66,1.7,1.61,1.69,15510,0.0,1.0
2011-07-13,1.69,1.7246,1.67,1.67,50178,1.69,1.7246,1.67,1.67,50178,0.0,1.0
2011-07-14,1.82,1.9196,1.75,1.83,211354,1.82,1.9196,1.75,1.83,211354,0.0,1.0
2011-07-15,1.74,1.87,1.7,1.86,53018,1.74,1.87,1.7,1.86,53018,0.0,1.0
2011-07-18,1.73,1.82,1.7,1.74,15012,1.73,1.82,1.7,1.74,15012,0.0,1.0
2011-07-19,1.75,1.8,1.72,1.74,21667,1.75,1.8,1.72,1.74,21667,0.0,1.0
2011-07-20,1.77,1.77,1.72,1.76,5000,1.77,1.77,1.72,1.76,5000,0.0,1.0
2011-07-21,1.79,1.88,1.74,1.77,25797,1.79,1.88,1.74,1.77,25797,0.0,1.0
2011-07-22,1.81,1.82,1.77,1.77,26238,1.81,1.82,1.77,1.77,26238,0.0,1.0
2011-07-25,1.81,1.85,1.78,1.83,49993,1.81,1.85,1.78,1.83,49993,0.0,1.0
2011-07-26,1.78,1.87,1.78,1.8,39431,1.78,1.87,1.78,1.8,39431,0.0,1.0
2011-07-27,1.77,1.86,1.75,1.78,29111,1.77,1.86,1.75,1.78,29111,0.0,1.0
2011-07-28,1.82,1.86,1.72,1.77,32341,1.82,1.86,1.72,1.77,32341,0.0,1.0
2011-07-29,1.8,1.85,1.75,1.78,34901,1.8,1.85,1.75,1.78,34901,0.0,1.0
2011-08-01,1.79,1.85,1.75,1.82,25081,1.79,1.85,1.75,1.82,25081,0.0,1.0
2011-08-02,1.68,1.81,1.68,1.79,29400,1.68,1.81,1.68,1.79,29400,0.0,1.0
2011-08-03,1.78,1.8,1.6533,1.7,63748,1.78,1.8,1.6533,1.7,63748,0.0,1.0
2011-08-04,1.52,1.67,1.46,1.65,262291,1.52,1.67,1.46,1.65,262291,0.0,1.0
2011-08-05,1.45,1.66,1.21,1.6,163835,1.45,1.66,1.21,1.6,163835,0.0,1.0
2011-08-08,1.31,1.35,1.28,1.28,42246,1.31,1.35,1.28,1.28,42246,0.0,1.0
2011-08-09,1.55,1.56,1.269,1.35,88474,1.55,1.56,1.269,1.35,88474,0.0,1.0
2011-08-10,1.31,1.53,1.3,1.53,35570,1.31,1.53,1.3,1.53,35570,0.0,1.0
2011-08-11,1.36,1.5,1.34,1.37,31546,1.36,1.5,1.34,1.37,31546,0.0,1.0
2011-08-12,1.42,1.43,1.3498,1.41,12467,1.42,1.43,1.3498,1.41,12467,0.0,1.0
2011-08-15,1.41,1.43,1.35,1.38,6220,1.41,1.43,1.35,1.38,6220,0.0,1.0
2011-08-16,1.43,1.43,1.35,1.39,3600,1.43,1.43,1.35,1.39,3600,0.0,1.0
2011-08-17,1.34,1.43,1.3,1.41,32972,1.34,1.43,1.3,1.41,32972,0.0,1.0
2011-08-18,1.34,1.42,1.3,1.31,10395,1.34,1.42,1.3,1.31,10395,0.0,1.0
2011-08-19,1.33,1.41,1.26,1.34,7511,1.33,1.41,1.26,1.34,7511,0.0,1.0
2011-08-22,1.24,1.42,1.24,1.35,8690,1.24,1.42,1.24,1.35,8690,0.0,1.0
2011-08-23,1.3,1.33,1.25,1.33,12602,1.3,1.33,1.25,1.33,12602,0.0,1.0
2011-08-24,1.32,1.34,1.26,1.34,4770,1.32,1.34,1.26,1.34,4770,0.0,1.0
2011-08-25,1.31,1.34,1.23,1.31,8320,1.31,1.34,1.23,1.31,8320,0.0,1.0
2011-08-26,1.49,1.49,1.28,1.31,19280,1.49,1.49,1.28,1.31,19280,0.0,1.0
2011-08-29,1.47,1.5,1.43,1.5,21369,1.47,1.5,1.43,1.5,21369,0.0,1.0
2011-08-30,1.45,1.49,1.44,1.44,9188,1.45,1.49,1.44,1.44,9188,0.0,1.0
2011-08-31,1.42,1.45,1.4,1.45,1900,1.42,1.45,1.4,1.45,1900,0.0,1.0
2011-09-01,1.37,1.42,1.36,1.36,1141,1.37,1.42,1.36,1.36,1141,0.0,1.0
2011-09-02,1.41,1.45,1.35,1.35,16482,1.41,1.45,1.35,1.35,16482,0.0,1.0
2011-09-06,1.31,1.42,1.3,1.35,14100,1.31,1.42,1.3,1.35,14100,0.0,1.0
2011-09-07,1.3,1.36,1.3,1.36,3200,1.3,1.36,1.3,1.36,3200,0.0,1.0
2011-09-08,1.33,1.376,1.3,1.3,1400,1.33,1.376,1.3,1.3,1400,0.0,1.0
2011-09-09,1.3,1.37,1.3,1.37,10000,1.3,1.37,1.3,1.37,10000,0.0,1.0
2011-09-12,1.29,1.38,1.26,1.38,5059,1.29,1.38,1.26,1.38,5059,0.0,1.0
2011-09-13,1.35,1.35,1.28,1.28,15080,1.35,1.35,1.28,1.28,15080,0.0,1.0
2011-09-14,1.31,1.38,1.28,1.38,1090,1.31,1.38,1.28,1.38,1090,0.0,1.0
2011-09-15,1.3,1.38,1.3,1.3165,2200,1.3,1.38,1.3,1.3165,2200,0.0,1.0
2011-09-16,1.3,1.38,1.3,1.3,3762,1.3,1.38,1.3,1.3,3762,0.0,1.0
2011-09-19,1.3,1.38,1.27,1.38,610,1.3,1.38,1.27,1.38,610,0.0,1.0
2011-09-20,1.3,1.32,1.25,1.27,46924,1.3,1.32,1.25,1.27,46924,0.0,1.0
2011-09-21,1.28,1.31,1.28,1.3,23493,1.28,1.31,1.28,1.3,23493,0.0,1.0
2011-09-22,1.19,1.28,1.19,1.25,27748,1.19,1.28,1.19,1.25,27748,0.0,1.0
2011-09-23,1.2,1.28,1.17,1.21,14436,1.2,1.28,1.17,1.21,14436,0.0,1.0
2011-09-26,1.24,1.29,1.11,1.2,20000,1.24,1.29,1.11,1.2,20000,0.0,1.0
2011-09-27,1.1999,1.2,1.1,1.16,7125,1.1999,1.2,1.1,1.16,7125,0.0,1.0
2011-09-28,1.19,1.23,1.1,1.2,3775,1.19,1.23,1.1,1.2,3775,0.0,1.0
2011-09-29,1.19,1.23,1.13,1.16,5800,1.19,1.23,1.13,1.16,5800,0.0,1.0
2011-09-30,1.17,1.21,1.1,1.21,11600,1.17,1.21,1.1,1.21,11600,0.0,1.0
2011-10-03,1.06,1.15,1.06,1.15,6975,1.06,1.15,1.06,1.15,6975,0.0,1.0
2011-10-04,1.02,1.13,1.01,1.05,21089,1.02,1.13,1.01,1.05,21089,0.0,1.0
2011-10-05,1.05,1.05,1.03,1.04,15555,1.05,1.05,1.03,1.04,15555,0.0,1.0
2011-10-06,1.06,1.08,1.05,1.05,1800,1.06,1.08,1.05,1.05,1800,0.0,1.0
2011-10-07,1.14,1.15,1.09,1.09,8770,1.14,1.15,1.09,1.09,8770,0.0,1.0
2011-10-10,1.15,1.19,1.15,1.15,12276,1.15,1.19,1.15,1.15,12276,0.0,1.0
2011-10-11,1.1,1.1499,1.1,1.1499,1100,1.1,1.1499,1.1,1.1499,1100,0.0,1.0
2011-10-12,1.17,1.17,1.1,1.1,10525,1.17,1.17,1.1,1.1,10525,0.0,1.0
2011-10-13,1.17,1.1801,1.13,1.13,9880,1.17,1.1801,1.13,1.13,9880,0.0,1.0
2011-10-14,1.18,1.2,1.17,1.18,17538,1.18,1.2,1.17,1.18,17538,0.0,1.0
2011-10-17,1.18,1.18,1.18,1.18,300,1.18,1.18,1.18,1.18,300,0.0,1.0
2011-10-18,1.31,1.49,1.15,1.21,56068,1.31,1.49,1.15,1.21,56068,0.0,1.0
2011-10-19,1.34,1.35,1.34,1.35,4502,1.34,1.35,1.34,1.35,4502,0.0,1.0
2011-10-20,1.15,1.388,1.15,1.37,18605,1.15,1.388,1.15,1.37,18605,0.0,1.0
2011-10-21,1.2,1.21,1.17,1.17,1200,1.2,1.21,1.17,1.17,1200,0.0,1.0
2011-10-24,1.15,1.35,1.15,1.18,10325,1.15,1.35,1.15,1.18,10325,0.0,1.0
2011-10-25,1.19,1.34,1.16,1.19,28348,1.19,1.34,1.16,1.19,28348,0.0,1.0
2011-10-26,1.28,1.34,1.2,1.2,8755,1.28,1.34,1.2,1.2,8755,0.0,1.0
2011-10-27,1.35,1.35,1.2001,1.34,35748,1.35,1.35,1.2001,1.34,35748,0.0,1.0
2011-10-28,1.32,1.45,1.2,1.43,27304,1.32,1.45,1.2,1.43,27304,0.0,1.0
2011-10-31,1.32,1.35,1.32,1.34,13615,1.32,1.35,1.32,1.34,13615,0.0,1.0
2011-11-01,1.35,1.35,1.2217,1.23,4400,1.35,1.35,1.2217,1.23,4400,0.0,1.0
2011-11-02,1.42,1.42,1.26,1.28,14961,1.42,1.42,1.26,1.28,14961,0.0,1.0
2011-11-03,1.32,1.42,1.26,1.42,18701,1.32,1.42,1.26,1.42,18701,0.0,1.0
2011-11-04,1.36,1.39,1.22,1.28,8840,1.36,1.39,1.22,1.28,8840,0.0,1.0
2011-11-07,1.33,1.39,1.3207,1.3207,27600,1.33,1.39,1.3207,1.3207,27600,0.0,1.0
2011-11-08,1.4,1.42,1.36,1.37,3900,1.4,1.42,1.36,1.37,3900,0.0,1.0
2011-11-09,1.44,1.45,1.3,1.35,24150,1.44,1.45,1.3,1.35,24150,0.0,1.0
2011-11-10,1.42,1.44,1.41,1.41,17630,1.42,1.44,1.41,1.41,17630,0.0,1.0
2011-11-11,1.54,1.54,1.4,1.42,57214,1.54,1.54,1.4,1.42,57214,0.0,1.0
2011-11-14,1.46,1.57,1.4,1.5,13100,1.46,1.57,1.4,1.5,13100,0.0,1.0
2011-11-15,1.46,1.46,1.4499,1.46,4400,1.46,1.46,1.4499,1.46,4400,0.0,1.0
2011-11-16,1.47,1.47,1.43,1.46,6300,1.47,1.47,1.43,1.46,6300,0.0,1.0
2011-11-17,1.47,1.47,1.35,1.45,36900,1.47,1.47,1.35,1.45,36900,0.0,1.0
2011-11-18,1.435,1.47,1.4,1.47,6231,1.435,1.47,1.4,1.47,6231,0.0,1.0
2011-11-21,1.46,1.46,1.4,1.4,24523,1.46,1.46,1.4,1.4,24523,0.0,1.0
2011-11-22,1.4,1.46,1.37,1.4,25299,1.4,1.46,1.37,1.4,25299,0.0,1.0
2011-11-23,1.45,1.46,1.35,1.35,13300,1.45,1.46,1.35,1.35,13300,0.0,1.0
2011-11-25,1.4,1.44,1.4,1.4,2500,1.4,1.44,1.4,1.4,2500,0.0,1.0
2011-11-28,1.42,1.47,1.37,1.46,13489,1.42,1.47,1.37,1.46,13489,0.0,1.0
2011-11-29,1.4,1.44,1.32,1.44,41858,1.4,1.44,1.32,1.44,41858,0.0,1.0
2011-11-30,1.4,1.44,1.4,1.44,10500,1.4,1.44,1.4,1.44,10500,0.0,1.0
2011-12-01,1.4,1.4,1.351,1.4,25925,1.4,1.4,1.351,1.4,25925,0.0,1.0
2011-12-02,1.4,1.5,1.4,1.44,72800,1.4,1.5,1.4,1.44,72800,0.0,1.0
2011-12-05,1.47,1.48,1.36,1.39,29625,1.47,1.48,1.36,1.39,29625,0.0,1.0
2011-12-06,1.42,1.49,1.42,1.48,1827,1.42,1.49,1.42,1.48,1827,0.0,1.0
2011-12-07,1.44,1.46,1.4,1.41,21617,1.44,1.46,1.4,1.41,21617,0.0,1.0
2011-12-08,1.37,1.48,1.37,1.41,3563,1.37,1.48,1.37,1.41,3563,0.0,1.0
2011-12-09,1.43,1.43,1.38,1.39,11631,1.43,1.43,1.38,1.39,11631,0.0,1.0
2011-12-12,1.43,1.43,1.37,1.37,11447,1.43,1.43,1.37,1.37,11447,0.0,1.0
2011-12-13,1.34,1.43,1.33,1.43,11800,1.34,1.43,1.33,1.43,11800,0.0,1.0
2011-12-14,1.36,1.36,1.36,1.36,500,1.36,1.36,1.36,1.36,500,0.0,1.0
2011-12-15,1.43,1.43,1.3514,1.4,1294,1.43,1.43,1.3514,1.4,1294,0.0,1.0
2011-12-16,1.35,1.43,1.35,1.35,27554,1.35,1.43,1.35,1.35,27554,0.0,1.0
2011-12-19,1.37,1.4,1.35,1.35,19482,1.37,1.4,1.35,1.35,19482,0.0,1.0
2011-12-20,1.4,1.432,1.368,1.42,7514,1.4,1.432,1.368,1.42,7514,0.0,1.0
2011-12-21,1.38,1.4,1.38,1.4,2300,1.38,1.4,1.38,1.4,2300,0.0,1.0
2011-12-22,1.39,1.4,1.38,1.4,8205,1.39,1.4,1.38,1.4,8205,0.0,1.0
2011-12-23,1.43,1.45,1.38,1.4,12119,1.43,1.45,1.38,1.4,12119,0.0,1.0
2011-12-27,1.48,1.48,1.4,1.43,52052,1.48,1.48,1.4,1.43,52052,0.0,1.0
2011-12-28,1.38,1.42,1.38,1.42,13608,1.38,1.42,1.38,1.42,13608,0.0,1.0
2011-12-29,1.35,1.4288,1.35,1.39,19350,1.35,1.4288,1.35,1.39,19350,0.0,1.0
2011-12-30,1.45,1.4798,1.35,1.35,34955,1.45,1.4798,1.35,1.35,34955,0.0,1.0
2012-01-03,1.45,1.49,1.38,1.44,9180,1.45,1.49,1.38,1.44,9180,0.0,1.0
2012-01-04,1.44,1.45,1.42,1.45,800,1.44,1.45,1.42,1.45,800,0.0,1.0
2012-01-05,1.47,1.47,1.44,1.44,43854,1.47,1.47,1.44,1.44,43854,0.0,1.0
2012-01-06,1.6,1.67,1.49,1.5,270993,1.6,1.67,1.49,1.5,270993,0.0,1.0
2012-01-09,1.65,1.73,1.65,1.67,79644,1.65,1.73,1.65,1.67,79644,0.0,1.0
2012-01-10,1.7,1.84,1.7,1.7,58903,1.7,1.84,1.7,1.7,58903,0.0,1.0
2012-01-11,1.77,1.8,1.71,1.71,16685,1.77,1.8,1.71,1.71,16685,0.0,1.0
2012-01-12,1.76,1.8,1.73,1.8,23331,1.76,1.8,1.73,1.8,23331,0.0,1.0
2012-01-13,1.72,1.75,1.66,1.66,17286,1.72,1.75,1.66,1.66,17286,0.0,1.0
2012-01-17,1.83,1.83,1.72,1.73,26384,1.83,1.83,1.72,1.73,26384,0.0,1.0
2012-01-18,1.79,1.86,1.76,1.86,38560,1.79,1.86,1.76,1.86,38560,0.0,1.0
2012-01-19,1.75,1.83,1.73,1.83,31522,1.75,1.83,1.73,1.83,31522,0.0,1.0
2012-01-20,1.85,1.87,1.7,1.7,128284,1.85,1.87,1.7,1.7,128284,0.0,1.0
2012-01-23,1.79,1.88,1.77,1.79,47460,1.79,1.88,1.77,1.79,47460,0.0,1.0
2012-01-24,2.17,2.2,1.8,1.8,367907,2.17,2.2,1.8,1.8,367907,0.0,1.0
2012-01-25,2.2801,2.7,2.28,2.4,719828,2.2801,2.7,2.28,2.4,719828,0.0,1.0
2012-01-26,2.59,2.59,2.3,2.3,306053,2.59,2.59,2.3,2.3,306053,0.0,1.0
2012-01-27,2.77,2.8,2.56,2.58,526002,2.77,2.8,2.56,2.58,526002,0.0,1.0
2012-01-30,2.46,2.81,2.4,2.75,287641,2.46,2.81,2.4,2.75,287641,0.0,1.0
2012-01-31,2.54,2.59,2.459,2.59,111815,2.54,2.59,2.459,2.59,111815,0.0,1.0
2012-02-01,2.79,2.81,2.4881,2.58,208460,2.79,2.81,2.4881,2.58,208460,0.0,1.0
2012-02-02,3.07,3.07,2.69,2.69,672707,3.07,3.07,2.69,2.69,672707,0.0,1.0
2012-02-03,3.1,3.15,2.85,3.07,174239,3.1,3.15,2.85,3.07,174239,0.0,1.0
2012-02-06,3.15,3.23,3.0799,3.1,87191,3.15,3.23,3.0799,3.1,87191,0.0,1.0
2012-02-07,3.27,3.28,2.94,3.18,209333,3.27,3.28,2.94,3.18,209333,0.0,1.0
2012-02-08,3.04,3.29,2.97,3.29,181709,3.04,3.29,2.97,3.29,181709,0.0,1.0
2012-02-09,3.05,3.06,2.83,3.03,113087,3.05,3.06,2.83,3.03,113087,0.0,1.0
2012-02-10,2.97,3.13,2.86,3.07,110590,2.97,3.13,2.86,3.07,110590,0.0,1.0
2012-02-13,2.89,3.08,2.85,3.08,99052,2.89,3.08,2.85,3.08,99052,0.0,1.0
2012-02-14,2.9,2.91,2.8,2.8815,67667,2.9,2.91,2.8,2.8815,67667,0.0,1.0
2012-02-15,2.88,2.9,2.6,2.9,154848,2.88,2.9,2.6,2.9,154848,0.0,1.0
2012-02-16,2.88,3.04,2.88,2.88,108495,2.88,3.04,2.88,2.88,108495,0.0,1.0
2012-02-17,2.83,2.91,2.75,2.82,161213,2.83,2.91,2.75,2.82,161213,0.0,1.0
2012-02-21,2.97,3.0,2.776,2.81,107278,2.97,3.0,2.776,2.81,107278,0.0,1.0
2012-02-22,2.93,3.1,2.93,2.99,22663,2.93,3.1,2.93,2.99,22663,0.0,1.0
2012-02-23,2.98,3.0,2.95,3.0,23343,2.98,3.0,2.95,3.0,23343,0.0,1.0
2012-02-24,3.0,3.0,2.9401,2.98,22052,3.0,3.0,2.9401,2.98,22052,0.0,1.0
2012-02-27,2.99,3.08,2.97,2.97,16188,2.99,3.08,2.97,2.97,16188,0.0,1.0
2012-02-28,2.93,3.0,2.818,2.818,97698,2.93,3.0,2.818,2.818,97698,0.0,1.0
2012-02-29,3.0,3.0,2.81,2.97,25021,3.0,3.0,2.81,2.97,25021,0.0,1.0
2012-03-01,3.0,3.0,2.9,2.916,50509,3.0,3.0,2.9,2.916,50509,0.0,1.0
2012-03-02,2.96,3.0,2.92,2.9458,69096,2.96,3.0,2.92,2.9458,69096,0.0,1.0
2012-03-05,2.92,3.0,2.9032,2.94,78280,2.92,3.0,2.9032,2.94,78280,0.0,1.0
2012-03-06,3.09,3.1,2.84,2.9,101987,3.09,3.1,2.84,2.9,101987,0.0,1.0
2012-03-07,3.11,3.15,3.045,3.06,59947,3.11,3.15,3.045,3.06,59947,0.0,1.0
2012-03-08,3.16,3.23,3.07,3.11,105166,3.16,3.23,3.07,3.11,105166,0.0,1.0
2012-03-09,3.23,3.28,3.16,3.18,124459,3.23,3.28,3.16,3.18,124459,0.0,1.0
2012-03-12,3.38,3.42,3.19,3.23,244865,3.38,3.42,3.19,3.23,244865,0.0,1.0
2012-03-13,3.55,3.57,3.4,3.41,207804,3.55,3.57,3.4,3.41,207804,0.0,1.0
2012-03-14,3.62,3.64,3.47,3.57,139904,3.62,3.64,3.47,3.57,139904,0.0,1.0
2012-03-15,3.76,3.77,3.54,3.65,134900,3.76,3.77,3.54,3.65,134900,0.0,1.0
2012-03-16,3.72,3.79,3.61,3.77,114762,3.72,3.79,3.61,3.77,114762,0.0,1.0
2012-03-19,3.75,3.76,3.7,3.75,67186,3.75,3.76,3.7,3.75,67186,0.0,1.0
2012-03-20,3.76,3.8,3.7,3.75,29420,3.76,3.8,3.7,3.75,29420,0.0,1.0
2012-03-21,3.77,3.82,3.73,3.74,106870,3.77,3.82,3.73,3.74,106870,0.0,1.0
2012-03-22,3.76,3.77,3.71,3.72,182513,3.76,3.77,3.71,3.72,182513,0.0,1.0
2012-03-23,3.76,3.76,3.69,3.73,157109,3.76,3.76,3.69,3.73,157109,0.0,1.0
2012-03-26,3.36,3.78,3.33,3.76,222527,3.36,3.78,3.33,3.76,222527,0.0,1.0
2012-03-27,3.24,3.43,3.14,3.4,178447,3.24,3.43,3.14,3.4,178447,0.0,1.0
2012-03-28,3.34,3.34,3.18,3.22,72899,3.34,3.34,3.18,3.22,72899,0.0,1.0
2012-03-29,3.35,3.35,3.2364,3.29,74546,3.35,3.35,3.2364,3.29,74546,0.0,1.0
2012-03-30,3.29,3.36,3.21,3.36,48947,3.29,3.36,3.21,3.36,48947,0.0,1.0
2012-04-02,3.36,3.36,3.241,3.25,9971,3.36,3.36,3.241,3.25,9971,0.0,1.0
2012-04-03,3.34,3.37,3.19,3.33,54985,3.34,3.37,3.19,3.33,54985,0.0,1.0
2012-04-04,3.15,3.31,3.14,3.28,55865,3.15,3.31,3.14,3.28,55865,0.0,1.0
2012-04-05,3.15,3.23,3.11,3.11,25020,3.15,3.23,3.11,3.11,25020,0.0,1.0
2012-04-09,2.99,3.1398,2.97,3.11,107147,2.99,3.1398,2.97,3.11,107147,0.0,1.0
2012-04-10,2.901,3.045,2.9,2.99,79655,2.901,3.045,2.9,2.99,79655,0.0,1.0
2012-04-11,2.9,2.98,2.84,2.9,89190,2.9,2.98,2.84,2.9,89190,0.0,1.0
2012-04-12,2.99,3.01,2.9,2.9,33344,2.99,3.01,2.9,2.9,33344,0.0,1.0
2012-04-13,2.94,3.0,2.91,2.99,12950,2.94,3.0,2.91,2.99,12950,0.0,1.0
2012-04-16,2.9,2.98,2.85,2.91,80970,2.9,2.98,2.85,2.91,80970,0.0,1.0
2012-04-17,2.99,2.99,2.9,2.9,22320,2.99,2.99,2.9,2.9,22320,0.0,1.0
2012-04-18,2.95,3.0,2.95,2.98,31526,2.95,3.0,2.95,2.98,31526,0.0,1.0
2012-04-19,3.02,3.02,2.98,3.0,10263,3.02,3.02,2.98,3.0,10263,0.0,1.0
2012-04-20,3.06,3.07,2.97,3.0,56058,3.06,3.07,2.97,3.0,56058,0.0,1.0
2012-04-23,3.03,3.06,2.97,3.04,10913,3.03,3.06,2.97,3.04,10913,0.0,1.0
2012-04-24,3.01,3.05,3.0,3.04,26285,3.01,3.05,3.0,3.04,26285,0.0,1.0
2012-04-25,3.05,3.09,3.02,3.02,64598,3.05,3.09,3.02,3.02,64598,0.0,1.0
2012-04-26,3.12,3.19,3.04,3.04,70577,3.12,3.19,3.04,3.04,70577,0.0,1.0
2012-04-27,3.24,3.27,3.1001,3.16,46993,3.24,3.27,3.1001,3.16,46993,0.0,1.0
2012-04-30,3.16,3.26,3.1401,3.1701,74147,3.16,3.26,3.1401,3.1701,74147,0.0,1.0
2012-05-01,3.33,3.34,3.14,3.14,113650,3.33,3.34,3.14,3.14,113650,0.0,1.0
2012-05-02,4.09,4.1,3.46,3.54,1448273,4.09,4.1,3.46,3.54,1448273,0.0,1.0
2012-05-03,3.84,4.05,3.76,4.05,257022,3.84,4.05,3.76,4.05,257022,0.0,1.0
2012-05-04,3.78,3.85,3.54,3.76,203340,3.78,3.85,3.54,3.76,203340,0.0,1.0
2012-05-07,3.97,4.15,3.61,3.65,437273,3.97,4.15,3.61,3.65,437273,0.0,1.0
2012-05-08,3.95,4.1,3.85,3.91,256746,3.95,4.1,3.85,3.91,256746,0.0,1.0
2012-05-09,3.97,4.0,3.78,3.87,80493,3.97,4.0,3.78,3.87,80493,0.0,1.0
2012-05-10,4.18,4.23,3.9,4.0,586578,4.18,4.23,3.9,4.0,586578,0.0,1.0
2012-05-11,4.04,4.17,3.97,4.17,124661,4.04,4.17,3.97,4.17,124661,0.0,1.0
2012-05-14,3.85,4.01,3.721,3.96,173651,3.85,4.01,3.721,3.96,173651,0.0,1.0
2012-05-15,3.96,4.1,3.88,3.88,105780,3.96,4.1,3.88,3.88,105780,0.0,1.0
2012-05-16,3.88,4.01,3.81,3.95,75600,3.88,4.01,3.81,3.95,75600,0.0,1.0
2012-05-17,3.71,3.9314,3.671,3.86,132765,3.71,3.9314,3.671,3.86,132765,0.0,1.0
2012-05-18,3.62,3.78,3.58,3.75,85233,3.62,3.78,3.58,3.75,85233,0.0,1.0
2012-05-21,3.69,3.78,3.5,3.62,92104,3.69,3.78,3.5,3.62,92104,0.0,1.0
2012-05-22,3.58,3.72,3.5601,3.68,68108,3.58,3.72,3.5601,3.68,68108,0.0,1.0
2012-05-23,3.5,3.65,3.5,3.55,64128,3.5,3.65,3.5,3.55,64128,0.0,1.0
2012-05-24,3.69,3.78,3.5,3.5,87772,3.69,3.78,3.5,3.5,87772,0.0,1.0
2012-05-25,3.85,3.91,3.7,3.7,135492,3.85,3.91,3.7,3.7,135492,0.0,1.0
2012-05-29,3.96,4.06,3.75,3.97,167423,3.96,4.06,3.75,3.97,167423,0.0,1.0
2012-05-30,3.8,3.95,3.75,3.95,66757,3.8,3.95,3.75,3.95,66757,0.0,1.0
2012-05-31,3.75,3.9,3.75,3.79,54062,3.75,3.9,3.75,3.79,54062,0.0,1.0
2012-06-01,3.56,3.7693,3.53,3.74,143174,3.56,3.7693,3.53,3.74,143174,0.0,1.0
2012-06-04,3.45,3.65,3.39,3.58,56021,3.45,3.65,3.39,3.58,56021,0.0,1.0
2012-06-05,3.39,3.47,3.22,3.47,133249,3.39,3.47,3.22,3.47,133249,0.0,1.0
2012-06-06,3.42,3.51,3.3309,3.41,40044,3.42,3.51,3.3309,3.41,40044,0.0,1.0
2012-06-07,3.64,3.736,3.44,3.47,182215,3.64,3.736,3.44,3.47,182215,0.0,1.0
2012-06-08,3.67,3.775,3.56,3.775,54710,3.67,3.775,3.56,3.775,54710,0.0,1.0
2012-06-11,3.49,3.71,3.49,3.71,52596,3.49,3.71,3.49,3.71,52596,0.0,1.0
2012-06-12,3.52,3.606,3.38,3.38,36778,3.52,3.606,3.38,3.38,36778,0.0,1.0
2012-06-13,3.45,3.56,3.45,3.48,47604,3.45,3.56,3.45,3.48,47604,0.0,1.0
2012-06-14,3.29,3.52,3.211,3.45,98886,3.29,3.52,3.211,3.45,98886,0.0,1.0
2012-06-15,3.51,3.529,3.28,3.28,69842,3.51,3.529,3.28,3.28,69842,0.0,1.0
2012-06-18,3.42,3.46,3.31,3.46,57784,3.42,3.46,3.31,3.46,57784,0.0,1.0
2012-06-19,3.55,3.67,3.4,3.48,94065,3.55,3.67,3.4,3.48,94065,0.0,1.0
2012-06-20,3.69,3.75,3.58,3.58,105596,3.69,3.75,3.58,3.58,105596,0.0,1.0
2012-06-21,3.62,3.82,3.53,3.72,62121,3.62,3.82,3.53,3.72,62121,0.0,1.0
2012-06-22,3.68,3.7,3.56,3.69,33104,3.68,3.7,3.56,3.69,33104,0.0,1.0
2012-06-25,3.64,3.76,3.55,3.65,31770,3.64,3.76,3.55,3.65,31770,0.0,1.0
2012-06-26,3.73,3.79,3.54,3.61,42008,3.73,3.79,3.54,3.61,42008,0.0,1.0
2012-06-27,3.93,4.07,3.6951,3.77,177350,3.93,4.07,3.6951,3.77,177350,0.0,1.0
2012-06-28,4.01,4.09,3.78,3.93,246110,4.01,4.09,3.78,3.93,246110,0.0,1.0
2012-06-29,4.12,4.15,3.9711,4.08,89687,4.12,4.15,3.9711,4.08,89687,0.0,1.0
2012-07-02,4.18,4.25,4.11,4.14,332907,4.18,4.25,4.11,4.14,332907,0.0,1.0
2012-07-03,4.07,4.25,4.04,4.21,106033,4.07,4.25,4.04,4.21,106033,0.0,1.0
2012-07-05,3.91,4.2195,3.8765,4.03,207656,3.91,4.2195,3.8765,4.03,207656,0.0,1.0
2012-07-06,3.9,3.92,3.75,3.9,129163,3.9,3.92,3.75,3.9,129163,0.0,1.0
2012-07-09,4.2,4.37,3.92,3.92,744758,4.2,4.37,3.92,3.92,744758,0.0,1.0
2012-07-10,4.08,4.35,4.036,4.29,393732,4.08,4.35,4.036,4.29,393732,0.0,1.0
2012-07-11,4.0,4.2,3.95,4.06,106063,4.0,4.2,3.95,4.06,106063,0.0,1.0
2012-07-12,4.13,4.15,3.93,4.0,158868,4.13,4.15,3.93,4.0,158868,0.0,1.0
2012-07-13,4.0,4.15,3.93,4.1,71683,4.0,4.15,3.93,4.1,71683,0.0,1.0
2012-07-16,3.84,3.9611,3.78,3.96,46252,3.84,3.9611,3.78,3.96,46252,0.0,1.0
2012-07-17,3.79,3.832,3.64,3.83,111657,3.79,3.832,3.64,3.83,111657,0.0,1.0
2012-07-18,3.79,3.9,3.701,3.77,91471,3.79,3.9,3.701,3.77,91471,0.0,1.0
2012-07-19,3.63,3.79,3.57,3.77,124227,3.63,3.79,3.57,3.77,124227,0.0,1.0
2012-07-20,3.6,3.69,3.53,3.55,43235,3.6,3.69,3.53,3.55,43235,0.0,1.0
2012-07-23,3.42,3.62,3.29,3.61,147253,3.42,3.62,3.29,3.61,147253,0.0,1.0
2012-07-24,3.5,3.606,3.37,3.4,138325,3.5,3.606,3.37,3.4,138325,0.0,1.0
2012-07-25,3.81,3.85,3.5,3.5,63001,3.81,3.85,3.5,3.5,63001,0.0,1.0
2012-07-26,3.9,4.03,3.74,3.84,244524,3.9,4.03,3.74,3.84,244524,0.0,1.0
2012-07-27,4.12,4.13,3.81,3.9,162261,4.12,4.13,3.81,3.9,162261,0.0,1.0
2012-07-30,3.98,4.1,3.88,4.1,61616,3.98,4.1,3.88,4.1,61616,0.0,1.0
2012-07-31,3.96,4.07,3.95,3.99,58391,3.96,4.07,3.95,3.99,58391,0.0,1.0
2012-08-01,4.1,4.18,3.87,4.02,153639,4.1,4.18,3.87,4.02,153639,0.0,1.0
2012-08-02,3.44,4.4,3.4,4.4,786299,3.44,4.4,3.4,4.4,786299,0.0,1.0
2012-08-03,3.27,3.57,3.27,3.56,202898,3.27,3.57,3.27,3.56,202898,0.0,1.0
2012-08-06,3.27,3.3799,3.2285,3.27,129447,3.27,3.3799,3.2285,3.27,129447,0.0,1.0
2012-08-07,3.39,3.58,3.27,3.27,176605,3.39,3.58,3.27,3.27,176605,0.0,1.0
2012-08-08,3.53,3.57,3.33,3.41,87119,3.53,3.57,3.33,3.41,87119,0.0,1.0
2012-08-09,3.54,3.58,3.4601,3.58,22190,3.54,3.58,3.4601,3.58,22190,0.0,1.0
2012-08-10,3.45,3.54,3.41,3.54,102030,3.45,3.54,3.41,3.54,102030,0.0,1.0
2012-08-13,3.35,3.48,3.33,3.48,72833,3.35,3.48,3.33,3.48,72833,0.0,1.0
2012-08-14,3.33,3.43,3.29,3.42,58983,3.33,3.43,3.29,3.42,58983,0.0,1.0
2012-08-15,3.34,3.4,3.29,3.29,45051,3.34,3.4,3.29,3.29,45051,0.0,1.0
2012-08-16,3.33,3.43,3.29,3.36,21578,3.33,3.43,3.29,3.36,21578,0.0,1.0
2012-08-17,3.32,3.45,3.29,3.34,59170,3.32,3.45,3.29,3.34,59170,0.0,1.0
2012-08-20,3.7,3.78,3.49,3.5,462965,3.7,3.78,3.49,3.5,462965,0.0,1.0
2012-08-21,3.7,3.75,3.6601,3.7,99682,3.7,3.75,3.6601,3.7,99682,0.0,1.0
2012-08-22,3.64,3.729,3.61,3.7,38976,3.64,3.729,3.61,3.7,38976,0.0,1.0
2012-08-23,3.7,3.72,3.58,3.64,57113,3.7,3.72,3.58,3.64,57113,0.0,1.0
2012-08-24,3.72,3.75,3.6402,3.68,30962,3.72,3.75,3.6402,3.68,30962,0.0,1.0
2012-08-27,3.71,3.83,3.71,3.82,183005,3.71,3.83,3.71,3.82,183005,0.0,1.0
2012-08-28,3.72,3.78,3.66,3.75,63678,3.72,3.78,3.66,3.75,63678,0.0,1.0
2012-08-29,3.5,3.74,3.45,3.7024,128477,3.5,3.74,3.45,3.7024,128477,0.0,1.0
2012-08-30,3.56,3.64,3.47,3.48,19144,3.56,3.64,3.47,3.48,19144,0.0,1.0
2012-08-31,3.61,3.63,3.5,3.55,25110,3.61,3.63,3.5,3.55,25110,0.0,1.0
2012-09-04,3.67,3.68,3.5615,3.58,49455,3.67,3.68,3.5615,3.58,49455,0.0,1.0
2012-09-05,3.55,3.68,3.53,3.67,52011,3.55,3.68,3.53,3.67,52011,0.0,1.0
2012-09-06,3.58,3.61,3.51,3.57,27398,3.58,3.61,3.51,3.57,27398,0.0,1.0
2012-09-07,3.52,3.6,3.51,3.6,42130,3.52,3.6,3.51,3.6,42130,0.0,1.0
2012-09-10,3.45,3.6,3.45,3.6,121750,3.45,3.6,3.45,3.6,121750,0.0,1.0
2012-09-11,3.5,3.52,3.4617,3.5,41002,3.5,3.52,3.4617,3.5,41002,0.0,1.0
2012-09-12,3.39,3.52,3.39,3.52,87350,3.39,3.52,3.39,3.52,87350,0.0,1.0
2012-09-13,3.34,3.44,3.29,3.4,98689,3.34,3.44,3.29,3.4,98689,0.0,1.0
2012-09-14,3.41,3.42,3.35,3.35,74361,3.41,3.42,3.35,3.35,74361,0.0,1.0
2012-09-17,3.72,3.739,3.402,3.44,206879,3.72,3.739,3.402,3.44,206879,0.0,1.0
2012-09-18,3.66,3.78,3.64,3.74,107846,3.66,3.78,3.64,3.74,107846,0.0,1.0
2012-09-19,3.64,3.7,3.6,3.63,100210,3.64,3.7,3.6,3.63,100210,0.0,1.0
2012-09-20,3.61,3.69,3.55,3.62,89913,3.61,3.69,3.55,3.62,89913,0.0,1.0
2012-09-21,3.62,3.64,3.55,3.61,146004,3.62,3.64,3.55,3.61,146004,0.0,1.0
2012-09-24,3.6,3.77,3.6,3.75,116328,3.6,3.77,3.6,3.75,116328,0.0,1.0
2012-09-25,3.53,3.61,3.53,3.6,56910,3.53,3.61,3.53,3.6,56910,0.0,1.0
2012-09-26,3.52,3.58,3.51,3.53,146683,3.52,3.58,3.51,3.53,146683,0.0,1.0
2012-09-27,3.61,3.61,3.46,3.56,78985,3.61,3.61,3.46,3.56,78985,0.0,1.0
2012-09-28,3.63,3.64,3.56,3.5999,96963,3.63,3.64,3.56,3.5999,96963,0.0,1.0
2012-10-01,3.67,3.67,3.61,3.65,57334,3.67,3.67,3.61,3.65,57334,0.0,1.0
2012-10-02,3.65,3.66,3.6,3.66,42981,3.65,3.66,3.6,3.66,42981,0.0,1.0
2012-10-03,3.67,3.67,3.586,3.67,61858,3.67,3.67,3.586,3.67,61858,0.0,1.0
2012-10-04,3.9,3.975,3.64,3.71,163188,3.9,3.975,3.64,3.71,163188,0.0,1.0
2012-10-05,3.9,3.99,3.85,3.88,70984,3.9,3.99,3.85,3.88,70984,0.0,1.0
2012-10-08,3.86,3.92,3.8101,3.85,55053,3.86,3.92,3.8101,3.85,55053,0.0,1.0
2012-10-09,3.81,3.86,3.79,3.82,59463,3.81,3.86,3.79,3.82,59463,0.0,1.0
2012-10-10,3.8,3.87,3.77,3.84,65014,3.8,3.87,3.77,3.84,65014,0.0,1.0
2012-10-11,3.83,3.9,3.8001,3.9,35790,3.83,3.9,3.8001,3.9,35790,0.0,1.0
2012-10-12,3.81,3.9,3.8,3.849,38590,3.81,3.9,3.8,3.849,38590,0.0,1.0
2012-10-15,3.82,3.88,3.81,3.88,59280,3.82,3.88,3.81,3.88,59280,0.0,1.0
2012-10-16,3.8,3.89,3.75,3.89,87063,3.8,3.89,3.75,3.89,87063,0.0,1.0
2012-10-17,3.88,3.93,3.79,3.8,121352,3.88,3.93,3.79,3.8,121352,0.0,1.0
2012-10-18,3.95,3.99,3.855,3.9,43003,3.95,3.99,3.855,3.9,43003,0.0,1.0
2012-10-19,3.9,4.0,3.85,3.95,81566,3.9,4.0,3.85,3.95,81566,0.0,1.0
2012-10-22,3.89,3.94,3.809,3.92,45538,3.89,3.94,3.809,3.92,45538,0.0,1.0
2012-10-23,3.85,3.88,3.77,3.88,50067,3.85,3.88,3.77,3.88,50067,0.0,1.0
2012-10-24,3.8281,3.9,3.78,3.89,74841,3.8281,3.9,3.78,3.89,74841,0.0,1.0
2012-10-25,3.91,3.99,3.83,3.88,66620,3.91,3.99,3.83,3.88,66620,0.0,1.0
2012-10-26,3.97,4.06,3.89,3.9,81336,3.97,4.06,3.89,3.9,81336,0.0,1.0
2012-10-31,4.0,4.05,3.59,4.05,236077,4.0,4.05,3.59,4.05,236077,0.0,1.0
2012-11-01,3.88,4.05,3.71,4.05,98495,3.88,4.05,3.71,4.05,98495,0.0,1.0
2012-11-02,3.7,3.97,3.67,3.97,33083,3.7,3.97,3.67,3.97,33083,0.0,1.0
2012-11-05,3.54,3.74,3.38,3.74,171257,3.54,3.74,3.38,3.74,171257,0.0,1.0
2012-11-06,3.35,3.56,3.34,3.56,110366,3.35,3.56,3.34,3.56,110366,0.0,1.0
2012-11-07,3.4,3.43,3.1834,3.35,117009,3.4,3.43,3.1834,3.35,117009,0.0,1.0
2012-11-08,3.38,3.69,3.38,3.4,124745,3.38,3.69,3.38,3.4,124745,0.0,1.0
2012-11-09,3.5,3.53,3.3,3.42,72366,3.5,3.53,3.3,3.42,72366,0.0,1.0
2012-11-12,3.74,3.86,3.53,3.58,85036,3.74,3.86,3.53,3.58,85036,0.0,1.0
2012-11-13,3.68,3.75,3.65,3.74,24766,3.68,3.75,3.65,3.74,24766,0.0,1.0
2012-11-14,3.35,3.67,3.35,3.67,90096,3.35,3.67,3.35,3.67,90096,0.0,1.0
2012-11-15,3.26,3.48,3.21,3.39,47945,3.26,3.48,3.21,3.39,47945,0.0,1.0
2012-11-16,3.29,3.36,3.21,3.22,52019,3.29,3.36,3.21,3.22,52019,0.0,1.0
2012-11-19,3.48,3.49,3.32,3.34,83463,3.48,3.49,3.32,3.34,83463,0.0,1.0
2012-11-20,3.36,3.5,3.32,3.43,34483,3.36,3.5,3.32,3.43,34483,0.0,1.0
2012-11-21,3.4,3.4,3.34,3.37,20180,3.4,3.4,3.34,3.37,20180,0.0,1.0
2012-11-23,3.1,3.22,3.0,3.2,256707,3.1,3.22,3.0,3.2,256707,0.0,1.0
2012-11-26,3.21,3.22,2.98,3.05,331689,3.21,3.22,2.98,3.05,331689,0.0,1.0
2012-11-27,3.18,3.22,3.15,3.16,98349,3.18,3.22,3.15,3.16,98349,0.0,1.0
2012-11-28,3.18,3.19,3.15,3.17,47985,3.18,3.19,3.15,3.17,47985,0.0,1.0
2012-11-29,3.26,3.3,3.15,3.16,80531,3.26,3.3,3.15,3.16,80531,0.0,1.0
2012-11-30,3.24,3.29,3.161,3.22,66290,3.24,3.29,3.161,3.22,66290,0.0,1.0
2012-12-03,3.32,3.35,3.16,3.21,82592,3.32,3.35,3.16,3.21,82592,0.0,1.0
2012-12-04,3.33,3.34,3.3,3.32,33423,3.33,3.34,3.3,3.32,33423,0.0,1.0
2012-12-05,3.38,3.4,3.33,3.33,86906,3.38,3.4,3.33,3.33,86906,0.0,1.0
2012-12-06,3.28,3.4,3.1601,3.4,42983,3.28,3.4,3.1601,3.4,42983,0.0,1.0
2012-12-07,3.23,3.33,3.2,3.2202,10783,3.23,3.33,3.2,3.2202,10783,0.0,1.0
2012-12-10,3.21,3.22,3.18,3.21,31935,3.21,3.22,3.18,3.21,31935,0.0,1.0
2012-12-11,3.31,3.35,3.18,3.19,41259,3.31,3.35,3.18,3.19,41259,0.0,1.0
2012-12-12,3.46,3.4785,3.2,3.2,60741,3.46,3.4785,3.2,3.2,60741,0.0,1.0
2012-12-13,3.43,3.483,3.36,3.47,49815,3.43,3.483,3.36,3.47,49815,0.0,1.0
2012-12-14,3.45,3.47,3.29,3.46,34216,3.45,3.47,3.29,3.46,34216,0.0,1.0
2012-12-17,3.3,3.4,3.17,3.4,89550,3.3,3.4,3.17,3.4,89550,0.0,1.0
2012-12-18,3.36,3.36,3.22,3.3,13284,3.36,3.36,3.22,3.3,13284,0.0,1.0
2012-12-19,3.26,3.39,3.24,3.37,41610,3.26,3.39,3.24,3.37,41610,0.0,1.0
2012-12-20,3.44,3.45,3.24,3.24,81510,3.44,3.45,3.24,3.24,81510,0.0,1.0
2012-12-21,3.41,3.49,3.28,3.42,63119,3.41,3.49,3.28,3.42,63119,0.0,1.0
2012-12-24,3.42,3.45,3.31,3.33,7867,3.42,3.45,3.31,3.33,7867,0.0,1.0
2012-12-26,3.32,3.44,3.31,3.38,18812,3.32,3.44,3.31,3.38,18812,0.0,1.0
2012-12-27,3.43,3.5,3.24,3.37,43042,3.43,3.5,3.24,3.37,43042,0.0,1.0
2012-12-28,3.59,3.66,3.33,3.43,477882,3.59,3.66,3.33,3.43,477882,0.0,1.0
2012-12-31,3.64,3.65,3.51,3.62,29703,3.64,3.65,3.51,3.62,29703,0.0,1.0
2013-01-02,3.75,3.75,3.65,3.72,53652,3.75,3.75,3.65,3.72,53652,0.0,1.0
2013-01-03,3.69,3.72,3.59,3.71,45086,3.69,3.72,3.59,3.71,45086,0.0,1.0
2013-01-04,3.71,3.71,3.63,3.69,37907,3.71,3.71,3.63,3.69,37907,0.0,1.0
2013-01-07,3.71,3.75,3.71,3.73,21072,3.71,3.75,3.71,3.73,21072,0.0,1.0
2013-01-08,3.89,3.89,3.65,3.6901,81904,3.89,3.89,3.65,3.6901,81904,0.0,1.0
2013-01-09,4.07,4.13,3.65,3.86,352776,4.07,4.13,3.65,3.86,352776,0.0,1.0
2013-01-10,4.15,4.255,4.07,4.07,661971,4.15,4.255,4.07,4.07,661971,0.0,1.0
2013-01-11,3.96,4.16,3.85,4.1,160038,3.96,4.16,3.85,4.1,160038,0.0,1.0
2013-01-14,3.83,3.9999,3.7807,3.99,123655,3.83,3.9999,3.7807,3.99,123655,0.0,1.0
2013-01-15,3.69,3.96,3.66,3.8,100996,3.69,3.96,3.66,3.8,100996,0.0,1.0
2013-01-16,3.76,3.83,3.66,3.7,80719,3.76,3.83,3.66,3.7,80719,0.0,1.0
2013-01-17,3.77,3.88,3.71,3.8599,32249,3.77,3.88,3.71,3.8599,32249,0.0,1.0
2013-01-18,3.68,3.77,3.66,3.75,28217,3.68,3.77,3.66,3.75,28217,0.0,1.0
2013-01-22,3.76,3.82,3.66,3.71,88114,3.76,3.82,3.66,3.71,88114,0.0,1.0
2013-01-23,3.81,3.82,3.7,3.71,23672,3.81,3.82,3.7,3.71,23672,0.0,1.0
2013-01-24,3.89,3.91,3.71,3.78,60996,3.89,3.91,3.71,3.78,60996,0.0,1.0
2013-01-25,3.78,3.92,3.75,3.92,40573,3.78,3.92,3.75,3.92,40573,0.0,1.0
2013-01-28,3.8,3.829,3.73,3.82,54863,3.8,3.829,3.73,3.82,54863,0.0,1.0
2013-01-29,3.88,3.89,3.75,3.79,22010,3.88,3.89,3.75,3.79,22010,0.0,1.0
2013-01-30,3.83,3.89,3.81,3.89,6329,3.83,3.89,3.81,3.89,6329,0.0,1.0
2013-01-31,3.8,3.8336,3.77,3.81,39554,3.8,3.8336,3.77,3.81,39554,0.0,1.0
2013-02-01,3.81,3.85,3.75,3.85,30396,3.81,3.85,3.75,3.85,30396,0.0,1.0
2013-02-04,3.65,3.83,3.65,3.8,71492,3.65,3.83,3.65,3.8,71492,0.0,1.0
2013-02-05,3.77,3.81,3.61,3.7,338538,3.77,3.81,3.61,3.7,338538,0.0,1.0
2013-02-06,3.85,3.85,3.76,3.79,39811,3.85,3.85,3.76,3.79,39811,0.0,1.0
2013-02-07,3.84,3.86,3.76,3.84,53846,3.84,3.86,3.76,3.84,53846,0.0,1.0
2013-02-08,3.85,3.97,3.8,3.9,90244,3.85,3.97,3.8,3.9,90244,0.0,1.0
2013-02-11,3.98,3.98,3.8,3.83,25113,3.98,3.98,3.8,3.83,25113,0.0,1.0
2013-02-12,4.18,4.3,3.98,4.0,403463,4.18,4.3,3.98,4.0,403463,0.0,1.0
2013-02-13,4.11,4.16,4.07,4.14,130337,4.11,4.16,4.07,4.14,130337,0.0,1.0
2013-02-14,4.18,4.22,3.9,4.1,46158,4.18,4.22,3.9,4.1,46158,0.0,1.0
2013-02-15,4.25,4.3,4.1201,4.2,183353,4.25,4.3,4.1201,4.2,183353,0.0,1.0
2013-02-19,4.28,4.4,4.1872,4.3,940736,4.28,4.4,4.1872,4.3,940736,0.0,1.0
2013-02-20,4.05,4.2956,3.951,4.26,129073,4.05,4.2956,3.951,4.26,129073,0.0,1.0
2013-02-21,4.16,4.2,4.05,4.06,61062,4.16,4.2,4.05,4.06,61062,0.0,1.0
2013-02-22,4.19,4.2,4.121,4.176,62496,4.19,4.2,4.121,4.176,62496,0.0,1.0
2013-02-25,4.113,4.389,4.081,4.2,238863,4.113,4.389,4.081,4.2,238863,0.0,1.0
2013-02-26,4.13,4.14,3.94,4.12,92942,4.13,4.14,3.94,4.12,92942,0.0,1.0
2013-02-27,4.11,4.2171,4.05,4.11,90026,4.11,4.2171,4.05,4.11,90026,0.0,1.0
2013-02-28,4.35,4.37,3.86,4.28,387653,4.35,4.37,3.86,4.28,387653,0.0,1.0
2013-03-01,4.6,4.65,4.2,4.31,746426,4.6,4.65,4.2,4.31,746426,0.0,1.0
2013-03-04,4.449,4.63,4.4,4.63,428553,4.449,4.63,4.4,4.63,428553,0.0,1.0
2013-03-05,4.25,4.4699,4.19,4.45,177485,4.25,4.4699,4.19,4.45,177485,0.0,1.0
2013-03-06,4.25,4.331,4.18,4.25,137192,4.25,4.331,4.18,4.25,137192,0.0,1.0
2013-03-07,4.24,4.28,4.23,4.25,242673,4.24,4.28,4.23,4.25,242673,0.0,1.0
2013-03-08,4.27,4.27,4.18,4.24,63437,4.27,4.27,4.18,4.24,63437,0.0,1.0
2013-03-11,4.24,4.27,4.19,4.25,119137,4.24,4.27,4.19,4.25,119137,0.0,1.0
2013-03-12,4.18,4.33,4.16,4.25,354215,4.18,4.33,4.16,4.25,354215,0.0,1.0
2013-03-13,4.43,4.47,4.1,4.17,79556,4.43,4.47,4.1,4.17,79556,0.0,1.0
2013-03-14,4.37,4.51,4.32,4.47,150347,4.37,4.51,4.32,4.47,150347,0.0,1.0
2013-03-15,4.33,4.4299,4.235,4.4,61832,4.33,4.4299,4.235,4.4,61832,0.0,1.0
2013-03-18,4.31,4.35,4.27,4.27,32809,4.31,4.35,4.27,4.27,32809,0.0,1.0
2013-03-19,4.61,4.65,4.4,4.4,195694,4.61,4.65,4.4,4.4,195694,0.0,1.0
2013-03-20,4.63,4.87,4.58,4.61,415446,4.63,4.87,4.58,4.61,415446,0.0,1.0
2013-03-21,4.67,4.706,4.64,4.68,35703,4.67,4.706,4.64,4.68,35703,0.0,1.0
2013-03-22,4.56,4.68,4.46,4.6299,134226,4.56,4.68,4.46,4.6299,134226,0.0,1.0
2013-03-25,4.66,4.6786,4.48,4.55,126120,4.66,4.6786,4.48,4.55,126120,0.0,1.0
2013-03-26,4.89,5.0,4.65,4.69,317734,4.89,5.0,4.65,4.69,317734,0.0,1.0
2013-03-27,4.96,5.04,4.85,4.85,335599,4.96,5.04,4.85,4.85,335599,0.0,1.0
2013-03-28,4.05,5.03,3.7548,5.0,2467114,4.05,5.03,3.7548,5.0,2467114,0.0,1.0
2013-04-01,3.61,4.12,3.3,4.05,1080964,3.61,4.12,3.3,4.05,1080964,0.0,1.0
2013-04-02,3.45,3.68,3.39,3.63,530405,3.45,3.68,3.39,3.63,530405,0.0,1.0
2013-04-03,3.36,3.42,3.11,3.38,652629,3.36,3.42,3.11,3.38,652629,0.0,1.0
2013-04-04,3.46,3.5,3.221,3.36,251861,3.46,3.5,3.221,3.36,251861,0.0,1.0
2013-04-05,3.53,3.54,3.318,3.5,152718,3.53,3.54,3.318,3.5,152718,0.0,1.0
2013-04-08,3.74,3.79,3.58,3.67,481091,3.74,3.79,3.58,3.67,481091,0.0,1.0
2013-04-09,3.81,3.9,3.7501,3.8,449116,3.81,3.9,3.7501,3.8,449116,0.0,1.0
2013-04-10,3.77,3.87,3.69,3.81,137754,3.77,3.87,3.69,3.81,137754,0.0,1.0
2013-04-11,3.77,3.844,3.7282,3.77,189354,3.77,3.844,3.7282,3.77,189354,0.0,1.0
2013-04-12,3.83,3.98,3.77,3.81,319009,3.83,3.98,3.77,3.81,319009,0.0,1.0
2013-04-15,3.75,3.84,3.69,3.84,123919,3.75,3.84,3.69,3.84,123919,0.0,1.0
2013-04-16,3.8,3.82,3.69,3.77,108239,3.8,3.82,3.69,3.77,108239,0.0,1.0
2013-04-17,3.76,3.8,3.68,3.78,90777,3.76,3.8,3.68,3.78,90777,0.0,1.0
2013-04-18,3.75,3.8,3.67,3.75,127661,3.75,3.8,3.67,3.75,127661,0.0,1.0
2013-04-19,3.71,3.77,3.66,3.72,110521,3.71,3.77,3.66,3.72,110521,0.0,1.0
2013-04-22,3.7,3.75,3.661,3.71,73352,3.7,3.75,3.661,3.71,73352,0.0,1.0
2013-04-23,3.81,3.8392,3.67,3.7,56193,3.81,3.8392,3.67,3.7,56193,0.0,1.0
2013-04-24,3.86,3.87,3.78,3.84,74641,3.86,3.87,3.78,3.84,74641,0.0,1.0
2013-04-25,3.9,3.95,3.84,3.9,72314,3.9,3.95,3.84,3.9,72314,0.0,1.0
2013-04-26,3.91,3.94,3.851,3.92,45256,3.91,3.94,3.851,3.92,45256,0.0,1.0
2013-04-29,3.96,4.0,3.9,3.96,123814,3.96,4.0,3.9,3.96,123814,0.0,1.0
2013-04-30,4.04,4.05,3.97,3.99,189356,4.04,4.05,3.97,3.99,189356,0.0,1.0
2013-05-01,4.05,4.1,3.97,4.0,382242,4.05,4.1,3.97,4.0,382242,0.0,1.0
2013-05-02,4.27,4.45,4.12,4.35,608246,4.27,4.45,4.12,4.35,608246,0.0,1.0
2013-05-03,4.07,4.36,3.95,4.32,485521,4.07,4.36,3.95,4.32,485521,0.0,1.0
2013-05-06,3.93,4.18,3.92,4.08,194232,3.93,4.18,3.92,4.08,194232,0.0,1.0
2013-05-07,3.8,3.96,3.61,3.9,315514,3.8,3.96,3.61,3.9,315514,0.0,1.0
2013-05-08,3.75,3.85,3.73,3.8,148867,3.75,3.85,3.73,3.8,148867,0.0,1.0
2013-05-09,3.65,3.87,3.63,3.72,237741,3.65,3.87,3.63,3.72,237741,0.0,1.0
2013-05-10,3.72,3.79,3.61,3.62,136589,3.72,3.79,3.61,3.62,136589,0.0,1.0
2013-05-13,3.6,3.84,3.57,3.69,158747,3.6,3.84,3.57,3.69,158747,0.0,1.0
2013-05-14,3.7,3.74,3.57,3.58,86293,3.7,3.74,3.57,3.58,86293,0.0,1.0
2013-05-15,3.76,3.82,3.67,3.67,74795,3.76,3.82,3.67,3.67,74795,0.0,1.0
2013-05-16,3.83,3.83,3.7,3.78,132076,3.83,3.83,3.7,3.78,132076,0.0,1.0
2013-05-17,3.94,3.94,3.79,3.88,497914,3.94,3.94,3.79,3.88,497914,0.0,1.0
2013-05-20,3.94,4.09,3.86,3.9,246162,3.94,4.09,3.86,3.9,246162,0.0,1.0
2013-05-21,3.96,4.09,3.94,4.07,128501,3.96,4.09,3.94,4.07,128501,0.0,1.0
2013-05-22,3.88,3.95,3.83,3.95,334290,3.88,3.95,3.83,3.95,334290,0.0,1.0
2013-05-23,3.82,3.88,3.82,3.87,87804,3.82,3.88,3.82,3.87,87804,0.0,1.0
2013-05-24,3.8,3.84,3.62,3.84,340705,3.8,3.84,3.62,3.84,340705,0.0,1.0
2013-05-28,3.65,3.87,3.61,3.84,113902,3.65,3.87,3.61,3.84,113902,0.0,1.0
2013-05-29,3.58,3.68,3.54,3.66,135214,3.58,3.68,3.54,3.66,135214,0.0,1.0
2013-05-30,3.67,3.7,3.55,3.55,66634,3.67,3.7,3.55,3.55,66634,0.0,1.0
2013-05-31,3.64,3.7,3.61,3.7,114251,3.64,3.7,3.61,3.7,114251,0.0,1.0
2013-06-03,3.51,3.62,3.48,3.62,132730,3.51,3.62,3.48,3.62,132730,0.0,1.0
2013-06-04,3.47,3.52,3.46,3.48,38422,3.47,3.52,3.46,3.48,38422,0.0,1.0
2013-06-05,3.35,3.52,3.35,3.5,135110,3.35,3.52,3.35,3.5,135110,0.0,1.0
2013-06-06,3.47,3.49,3.34,3.34,84232,3.47,3.49,3.34,3.34,84232,0.0,1.0
2013-06-07,3.49,3.52,3.3965,3.52,48913,3.49,3.52,3.3965,3.52,48913,0.0,1.0
2013-06-10,3.4,3.56,3.4,3.49,83897,3.4,3.56,3.4,3.49,83897,0.0,1.0
2013-06-11,3.32,3.41,3.309,3.4,173650,3.32,3.41,3.309,3.4,173650,0.0,1.0
2013-06-12,3.33,3.35,3.31,3.35,37765,3.33,3.35,3.31,3.35,37765,0.0,1.0
2013-06-13,3.34,3.4,3.31,3.31,145329,3.34,3.4,3.31,3.31,145329,0.0,1.0
2013-06-14,3.47,3.62,3.38,3.62,117922,3.47,3.62,3.38,3.62,117922,0.0,1.0
2013-06-17,3.51,3.576,3.48,3.52,71023,3.51,3.576,3.48,3.52,71023,0.0,1.0
2013-06-18,3.52,3.569,3.5,3.54,135376,3.52,3.569,3.5,3.54,135376,0.0,1.0
2013-06-19,3.5,3.53,3.47,3.53,79714,3.5,3.53,3.47,3.53,79714,0.0,1.0
2013-06-20,3.44,3.5,3.42,3.5,98489,3.44,3.5,3.42,3.5,98489,0.0,1.0
2013-06-21,3.3,3.42,3.22,3.42,190057,3.3,3.42,3.22,3.42,190057,0.0,1.0
2013-06-24,3.14,3.26,3.13,3.23,277326,3.14,3.26,3.13,3.23,277326,0.0,1.0
2013-06-25,3.25,3.28,3.14,3.17,96297,3.25,3.28,3.14,3.17,96297,0.0,1.0
2013-06-26,3.18,3.37,3.12,3.34,84884,3.18,3.37,3.12,3.34,84884,0.0,1.0
2013-06-27,3.19,3.28,3.15,3.21,123388,3.19,3.28,3.15,3.21,123388,0.0,1.0
2013-06-28,3.19,3.29,3.13,3.19,82280,3.19,3.29,3.13,3.19,82280,0.0,1.0
2013-07-01,3.15,3.264,3.1,3.17,191924,3.15,3.264,3.1,3.17,191924,0.0,1.0
2013-07-02,2.45,2.57,2.25,2.3,1719122,2.45,2.57,2.25,2.3,1719122,0.0,1.0
2013-07-03,2.58,2.59,2.41,2.54,313678,2.58,2.59,2.41,2.54,313678,0.0,1.0
2013-07-05,2.48,2.6,2.48,2.58,163090,2.48,2.6,2.48,2.58,163090,0.0,1.0
2013-07-08,2.34,2.4995,2.29,2.48,221894,2.34,2.4995,2.29,2.48,221894,0.0,1.0
2013-07-09,2.35,2.37,2.31,2.33,161535,2.35,2.37,2.31,2.33,161535,0.0,1.0
2013-07-10,2.29,2.35,2.25,2.32,251559,2.29,2.35,2.25,2.32,251559,0.0,1.0
2013-07-11,2.3,2.32,2.27,2.3,136848,2.3,2.32,2.27,2.3,136848,0.0,1.0
2013-07-12,2.27,2.33,2.26,2.3,123359,2.27,2.33,2.26,2.3,123359,0.0,1.0
2013-07-15,2.3,2.325,2.29,2.3,109493,2.3,2.325,2.29,2.3,109493,0.0,1.0
2013-07-16,2.27,2.33,2.27,2.3,145341,2.27,2.33,2.27,2.3,145341,0.0,1.0
2013-07-17,2.31,2.371,2.25,2.29,234485,2.31,2.371,2.25,2.29,234485,0.0,1.0
2013-07-18,2.36,2.4,2.32,2.32,224701,2.36,2.4,2.32,2.32,224701,0.0,1.0
2013-07-19,2.38,2.43,2.38,2.39,130488,2.38,2.43,2.38,2.39,130488,0.0,1.0
2013-07-22,2.32,2.38,2.3,2.38,174416,2.32,2.38,2.3,2.38,174416,0.0,1.0
2013-07-23,2.38,2.431,2.3,2.31,186788,2.38,2.431,2.3,2.31,186788,0.0,1.0
2013-07-24,2.33,2.418,2.33,2.41,180277,2.33,2.418,2.33,2.41,180277,0.0,1.0
2013-07-25,2.41,2.43,2.33,2.34,152540,2.41,2.43,2.33,2.34,152540,0.0,1.0
2013-07-26,2.34,2.42,2.33,2.42,140029,2.34,2.42,2.33,2.42,140029,0.0,1.0
2013-07-29,2.75,2.82,2.52,2.55,988583,2.75,2.82,2.52,2.55,988583,0.0,1.0
2013-07-30,2.8,2.92,2.65,2.88,963478,2.8,2.92,2.65,2.88,963478,0.0,1.0
2013-07-31,2.35,2.64,2.32,2.64,1057226,2.35,2.64,2.32,2.64,1057226,0.0,1.0
2013-08-01,2.25,2.38,2.23,2.35,570761,2.25,2.38,2.23,2.35,570761,0.0,1.0
2013-08-02,2.16,2.33,2.15,2.25,313440,2.16,2.33,2.15,2.25,313440,0.0,1.0
2013-08-05,2.13,2.2086,2.13,2.15,182624,2.13,2.2086,2.13,2.15,182624,0.0,1.0
2013-08-06,2.05,2.14,2.05,2.14,303169,2.05,2.14,2.05,2.14,303169,0.0,1.0
2013-08-07,2.1,2.17,2.0501,2.07,163029,2.1,2.17,2.0501,2.07,163029,0.0,1.0
2013-08-08,2.13,2.15,2.1,2.15,115250,2.13,2.15,2.1,2.15,115250,0.0,1.0
2013-08-09,2.15,2.15,2.09,2.14,85384,2.15,2.15,2.09,2.14,85384,0.0,1.0
2013-08-12,2.08,2.18,2.03,2.18,191652,2.08,2.18,2.03,2.18,191652,0.0,1.0
2013-08-13,2.05,2.06,2.02,2.05,99189,2.05,2.06,2.02,2.05,99189,0.0,1.0
2013-08-14,2.05,2.08,2.0267,2.03,61978,2.05,2.08,2.0267,2.03,61978,0.0,1.0
2013-08-15,2.02,2.05,2.0,2.05,95666,2.02,2.05,2.0,2.05,95666,0.0,1.0
2013-08-16,2.02,2.06,2.02,2.05,67410,2.02,2.06,2.02,2.05,67410,0.0,1.0
2013-08-19,2.0,2.04,2.0,2.02,49213,2.0,2.04,2.0,2.02,49213,0.0,1.0
2013-08-20,2.08,2.1,2.0,2.02,116688,2.08,2.1,2.0,2.02,116688,0.0,1.0
2013-08-21,2.05,2.13,2.03,2.09,53633,2.05,2.13,2.03,2.09,53633,0.0,1.0
2013-08-22,2.08,2.12,2.03,2.03,35255,2.08,2.12,2.03,2.03,35255,0.0,1.0
2013-08-23,2.09,2.13,2.06,2.08,68365,2.09,2.13,2.06,2.08,68365,0.0,1.0
2013-08-26,2.05,2.1,2.02,2.09,89818,2.05,2.1,2.02,2.09,89818,0.0,1.0
2013-08-27,1.94,2.06,1.92,2.06,178072,1.94,2.06,1.92,2.06,178072,0.0,1.0
2013-08-28,1.94,1.99,1.92,1.93,130014,1.94,1.99,1.92,1.93,130014,0.0,1.0
2013-08-29,1.94,1.98,1.92,1.93,73121,1.94,1.98,1.92,1.93,73121,0.0,1.0
2013-08-30,1.92,1.959,1.92,1.95,57555,1.92,1.959,1.92,1.95,57555,0.0,1.0
2013-09-03,1.79,1.95,1.77,1.92,531574,1.79,1.95,1.77,1.92,531574,0.0,1.0
2013-09-04,1.82,1.83,1.79,1.79,87379,1.82,1.83,1.79,1.79,87379,0.0,1.0
2013-09-05,1.84,1.86,1.82,1.83,111337,1.84,1.86,1.82,1.83,111337,0.0,1.0
2013-09-06,1.84,1.86,1.83,1.85,62446,1.84,1.86,1.83,1.85,62446,0.0,1.0
2013-09-09,1.89,1.91,1.84,1.86,210435,1.89,1.91,1.84,1.86,210435,0.0,1.0
2013-09-10,1.93,1.95,1.88,1.88,371470,1.93,1.95,1.88,1.88,371470,0.0,1.0
2013-09-11,1.99,2.02,1.93,1.95,186649,1.99,2.02,1.93,1.95,186649,0.0,1.0
2013-09-12,1.99,2.0,1.95,2.0,64498,1.99,2.0,1.95,2.0,64498,0.0,1.0
2013-09-13,1.96,1.98,1.935,1.98,32554,1.96,1.98,1.935,1.98,32554,0.0,1.0
2013-09-16,1.92,1.95,1.91,1.95,69955,1.92,1.95,1.91,1.95,69955,0.0,1.0
2013-09-17,1.89,1.92,1.859,1.91,83402,1.89,1.92,1.859,1.91,83402,0.0,1.0
2013-09-18,1.95,1.95,1.86,1.89,38361,1.95,1.95,1.86,1.89,38361,0.0,1.0
2013-09-19,1.89,1.96,1.89,1.96,67350,1.89,1.96,1.89,1.96,67350,0.0,1.0
2013-09-20,1.87,1.93,1.87,1.91,36913,1.87,1.93,1.87,1.91,36913,0.0,1.0
2013-09-23,1.82,1.8565,1.81,1.85,100901,1.82,1.8565,1.81,1.85,100901,0.0,1.0
2013-09-24,1.78,1.83,1.77,1.81,228123,1.78,1.83,1.77,1.81,228123,0.0,1.0
2013-09-25,1.91,1.94,1.76,1.78,270339,1.91,1.94,1.76,1.78,270339,0.0,1.0
2013-09-26,2.05,2.06,1.89,1.9,153574,2.05,2.06,1.89,1.9,153574,0.0,1.0
2013-09-27,2.0,2.07,1.91,2.07,223983,2.0,2.07,1.91,2.07,223983,0.0,1.0
2013-09-30,2.03,2.04,1.94,1.98,47885,2.03,2.04,1.94,1.98,47885,0.0,1.0
2013-10-01,2.04,2.06,1.99,2.03,52013,2.04,2.06,1.99,2.03,52013,0.0,1.0
2013-10-02,2.01,2.043,1.9904,2.02,111674,2.01,2.043,1.9904,2.02,111674,0.0,1.0
2013-10-03,2.04,2.05,2.0,2.01,50209,2.04,2.05,2.0,2.01,50209,0.0,1.0
2013-10-04,2.1,2.12,2.01,2.04,89900,2.1,2.12,2.01,2.04,89900,0.0,1.0
2013-10-07,1.96,2.1,1.96,2.09,118539,1.96,2.1,1.96,2.09,118539,0.0,1.0
2013-10-08,2.02,2.05,1.95,1.95,86524,2.02,2.05,1.95,1.95,86524,0.0,1.0
2013-10-09,2.0,2.02,1.9334,2.01,112313,2.0,2.02,1.9334,2.01,112313,0.0,1.0
2013-10-10,1.98,1.982,1.94,1.98,26847,1.98,1.982,1.94,1.98,26847,0.0,1.0
2013-10-11,2.038,2.14,2.0,2.0,66858,2.038,2.14,2.0,2.0,66858,0.0,1.0
2013-10-14,2.0,2.1,1.99,2.1,37683,2.0,2.1,1.99,2.1,37683,0.0,1.0
2013-10-15,1.97,2.0,1.96,2.0,33868,1.97,2.0,1.96,2.0,33868,0.0,1.0
2013-10-16,2.03,2.04,1.96,1.98,47197,2.03,2.04,1.96,1.98,47197,0.0,1.0
2013-10-17,2.0,2.06,2.0,2.03,40354,2.0,2.06,2.0,2.03,40354,0.0,1.0
2013-10-18,1.98,2.05,1.98,2.04,169710,1.98,2.05,1.98,2.04,169710,0.0,1.0
2013-10-21,1.99,2.04,1.95,1.99,58904,1.99,2.04,1.95,1.99,58904,0.0,1.0
2013-10-22,2.01,2.04,1.99,2.03,29872,2.01,2.04,1.99,2.03,29872,0.0,1.0
2013-10-23,1.97,2.04,1.931,2.04,82006,1.97,2.04,1.931,2.04,82006,0.0,1.0
2013-10-24,1.91,2.07,1.9,1.98,99460,1.91,2.07,1.9,1.98,99460,0.0,1.0
2013-10-25,1.88,1.95,1.85,1.92,108562,1.88,1.95,1.85,1.92,108562,0.0,1.0
2013-10-28,1.87,1.89,1.86,1.86,36040,1.87,1.89,1.86,1.86,36040,0.0,1.0
2013-10-29,1.88,1.92,1.85,1.89,80813,1.88,1.92,1.85,1.89,80813,0.0,1.0
2013-10-30,1.769,1.88,1.75,1.88,213280,1.769,1.88,1.75,1.88,213280,0.0,1.0
2013-10-31,2.13,2.2,1.82,1.84,1150207,2.13,2.2,1.82,1.84,1150207,0.0,1.0
2013-11-01,2.13,2.1598,2.05,2.15,299240,2.13,2.1598,2.05,2.15,299240,0.0,1.0
2013-11-04,2.18,2.2,2.101,2.13,150769,2.18,2.2,2.101,2.13,150769,0.0,1.0
2013-11-05,2.17,2.21,2.15,2.2,149335,2.17,2.21,2.15,2.2,149335,0.0,1.0
2013-11-06,2.16,2.18,2.15,2.18,41939,2.16,2.18,2.15,2.18,41939,0.0,1.0
2013-11-07,2.05,2.17,2.05,2.17,73925,2.05,2.17,2.05,2.17,73925,0.0,1.0
2013-11-08,2.11,2.14,2.04,2.04,89414,2.11,2.14,2.04,2.04,89414,0.0,1.0
2013-11-11,2.11,2.13,2.08,2.1,34759,2.11,2.13,2.08,2.1,34759,0.0,1.0
2013-11-12,2.1,2.14,2.08,2.09,70752,2.1,2.14,2.08,2.09,70752,0.0,1.0
2013-11-13,2.12,2.1493,2.08,2.08,50058,2.12,2.1493,2.08,2.08,50058,0.0,1.0
2013-11-14,2.15,2.17,2.12,2.1203,47031,2.15,2.17,2.12,2.1203,47031,0.0,1.0
2013-11-15,2.2,2.21,2.11,2.1101,53566,2.2,2.21,2.11,2.1101,53566,0.0,1.0
2013-11-18,2.34,2.36,2.2,2.2,259860,2.34,2.36,2.2,2.2,259860,0.0,1.0
2013-11-19,2.36,2.4172,2.3299,2.33,177056,2.36,2.4172,2.3299,2.33,177056,0.0,1.0
2013-11-20,2.46,2.46,2.34,2.39,124612,2.46,2.46,2.34,2.39,124612,0.0,1.0
2013-11-21,2.47,2.49,2.45,2.48,106729,2.47,2.49,2.45,2.48,106729,0.0,1.0
2013-11-22,2.46,2.49,2.44,2.49,79562,2.46,2.49,2.44,2.49,79562,0.0,1.0
2013-11-25,2.47,2.47,2.44,2.44,29094,2.47,2.47,2.44,2.44,29094,0.0,1.0
2013-11-26,2.48,2.48,2.4,2.45,55095,2.48,2.48,2.4,2.45,55095,0.0,1.0
2013-11-27,2.46,2.48,2.4,2.48,16425,2.46,2.48,2.4,2.48,16425,0.0,1.0
2013-11-29,2.52,2.53,2.45,2.45,48067,2.52,2.53,2.45,2.45,48067,0.0,1.0
2013-12-02,2.5,2.54,2.47,2.53,94636,2.5,2.54,2.47,2.53,94636,0.0,1.0
2013-12-03,2.52,2.52,2.47,2.47,20404,2.52,2.52,2.47,2.47,20404,0.0,1.0
2013-12-04,2.51,2.53,2.47,2.53,32994,2.51,2.53,2.47,2.53,32994,0.0,1.0
2013-12-05,2.51,2.52,2.47,2.49,48222,2.51,2.52,2.47,2.49,48222,0.0,1.0
2013-12-06,2.55,2.55,2.46,2.53,59002,2.55,2.55,2.46,2.53,59002,0.0,1.0
2013-12-09,3.59,3.59,2.55,2.55,2469682,3.59,3.59,2.55,2.55,2469682,0.0,1.0
2013-12-10,3.52,3.61,3.11,3.5,832260,3.52,3.61,3.11,3.5,832260,0.0,1.0
2013-12-11,3.34,3.6,3.24,3.6,182766,3.34,3.6,3.24,3.6,182766,0.0,1.0
2013-12-12,3.16,3.33,3.16,3.32,218875,3.16,3.33,3.16,3.32,218875,0.0,1.0
2013-12-13,3.13,3.2,3.05,3.15,77237,3.13,3.2,3.05,3.15,77237,0.0,1.0
2013-12-16,3.12,3.2,3.02,3.15,242173,3.12,3.2,3.02,3.15,242173,0.0,1.0
2013-12-17,3.26,3.37,3.025,3.14,360124,3.26,3.37,3.025,3.14,360124,0.0,1.0
2013-12-18,3.19,3.4,3.16,3.31,305518,3.19,3.4,3.16,3.31,305518,0.0,1.0
2013-12-19,3.25,3.31,3.13,3.22,130981,3.25,3.31,3.13,3.22,130981,0.0,1.0
2013-12-20,3.37,3.45,3.25,3.27,292150,3.37,3.45,3.25,3.27,292150,0.0,1.0
2013-12-23,3.5,3.56,3.36,3.36,242130,3.5,3.56,3.36,3.36,242130,0.0,1.0
2013-12-24,3.42,3.55,3.41,3.53,56168,3.42,3.55,3.41,3.53,56168,0.0,1.0
2013-12-26,3.28,3.48,3.23,3.45,250419,3.28,3.48,3.23,3.45,250419,0.0,1.0
2013-12-27,3.36,3.41,3.24,3.27,106123,3.36,3.41,3.24,3.27,106123,0.0,1.0
2013-12-30,3.63,3.72,3.4218,3.43,534963,3.63,3.72,3.4218,3.43,534963,0.0,1.0
2013-12-31,3.7,3.7,3.56,3.65,205671,3.7,3.7,3.56,3.65,205671,0.0,1.0
2014-01-02,3.69,3.7399,3.59,3.7,192655,3.69,3.7399,3.59,3.7,192655,0.0,1.0
2014-01-03,3.77,3.77,3.63,3.73,245276,3.77,3.77,3.63,3.73,245276,0.0,1.0
2014-01-06,3.8,3.86,3.69,3.75,168822,3.8,3.86,3.69,3.75,168822,0.0,1.0
2014-01-07,3.85,3.9999,3.74,3.81,247050,3.85,3.9999,3.74,3.81,247050,0.0,1.0
2014-01-08,3.85,3.95,3.7,3.82,192694,3.85,3.95,3.7,3.82,192694,0.0,1.0
2014-01-09,3.84,3.93,3.761,3.87,88744,3.84,3.93,3.761,3.87,88744,0.0,1.0
2014-01-10,3.77,3.84,3.7,3.81,83126,3.77,3.84,3.7,3.81,83126,0.0,1.0
2014-01-13,3.67,3.77,3.61,3.77,154590,3.67,3.77,3.61,3.77,154590,0.0,1.0
2014-01-14,3.77,3.8,3.6,3.66,134994,3.77,3.8,3.6,3.66,134994,0.0,1.0
2014-01-15,3.77,3.95,3.74,3.81,190739,3.77,3.95,3.74,3.81,190739,0.0,1.0
2014-01-16,3.62,3.83,3.53,3.74,349628,3.62,3.83,3.53,3.74,349628,0.0,1.0
2014-01-17,3.65,3.7,3.58,3.63,107924,3.65,3.7,3.58,3.63,107924,0.0,1.0
2014-01-21,3.64,3.7,3.59,3.65,97506,3.64,3.7,3.59,3.65,97506,0.0,1.0
2014-01-22,3.74,3.76,3.6,3.65,116601,3.74,3.76,3.6,3.65,116601,0.0,1.0
2014-01-23,3.64,3.74,3.59,3.71,83856,3.64,3.74,3.59,3.71,83856,0.0,1.0
2014-01-24,3.6,3.65,3.5732,3.6,100760,3.6,3.65,3.5732,3.6,100760,0.0,1.0
2014-01-27,3.62,3.645,3.42,3.645,183774,3.62,3.645,3.42,3.645,183774,0.0,1.0
2014-01-28,3.69,3.7,3.57,3.63,56965,3.69,3.7,3.57,3.63,56965,0.0,1.0
2014-01-29,3.68,3.76,3.6,3.65,56490,3.68,3.76,3.6,3.65,56490,0.0,1.0
2014-01-30,3.73,3.79,3.67,3.78,160584,3.73,3.79,3.67,3.78,160584,0.0,1.0
2014-01-31,3.62,3.71,3.58,3.69,73108,3.62,3.71,3.58,3.69,73108,0.0,1.0
2014-02-03,3.57,3.61,3.48,3.59,128244,3.57,3.61,3.48,3.59,128244,0.0,1.0
2014-02-04,3.56,3.64,3.32,3.55,89869,3.56,3.64,3.32,3.55,89869,0.0,1.0
2014-02-05,3.46,3.54,3.45,3.53,69014,3.46,3.54,3.45,3.53,69014,0.0,1.0
2014-02-06,3.5,3.52,3.42,3.46,32903,3.5,3.52,3.42,3.46,32903,0.0,1.0
2014-02-07,3.58,3.62,3.47,3.53,191317,3.58,3.62,3.47,3.53,191317,0.0,1.0
2014-02-10,3.49,3.57,3.48,3.57,25299,3.49,3.57,3.48,3.57,25299,0.0,1.0
2014-02-11,3.38,3.5214,3.36,3.52,58785,3.38,3.5214,3.36,3.52,58785,0.0,1.0
2014-02-12,3.43,3.47,3.32,3.39,67328,3.43,3.47,3.32,3.39,67328,0.0,1.0
2014-02-13,3.44,3.46,3.36,3.4,19833,3.44,3.46,3.36,3.4,19833,0.0,1.0
2014-02-14,3.27,3.42,3.26,3.41,66486,3.27,3.42,3.26,3.41,66486,0.0,1.0
2014-02-18,3.14,3.25,3.09,3.2,155218,3.14,3.25,3.09,3.2,155218,0.0,1.0
2014-02-19,3.16,3.2,2.88,3.11,312029,3.16,3.2,2.88,3.11,312029,0.0,1.0
2014-02-20,3.1,3.17,3.0401,3.15,35414,3.1,3.17,3.0401,3.15,35414,0.0,1.0
2014-02-21,3.07,3.16,3.0684,3.0684,40077,3.07,3.16,3.0684,3.0684,40077,0.0,1.0
2014-02-24,3.09,3.13,3.05,3.071,49571,3.09,3.13,3.05,3.071,49571,0.0,1.0
2014-02-25,3.0,3.1,2.97,3.1,82042,3.0,3.1,2.97,3.1,82042,0.0,1.0
2014-02-26,2.9,3.019,2.86,3.0,136814,2.9,3.019,2.86,3.0,136814,0.0,1.0
2014-02-27,3.1,3.25,2.92,2.92,294902,3.1,3.25,2.92,2.92,294902,0.0,1.0
2014-02-28,3.1299,3.14,3.069,3.11,46679,3.1299,3.14,3.069,3.11,46679,0.0,1.0
2014-03-03,3.12,3.23,3.09,3.16,77224,3.12,3.23,3.09,3.16,77224,0.0,1.0
2014-03-04,3.1,3.2,3.07,3.13,59071,3.1,3.2,3.07,3.13,59071,0.0,1.0
2014-03-05,3.08,3.114,3.05,3.07,45146,3.08,3.114,3.05,3.07,45146,0.0,1.0
2014-03-06,3.06,3.1,3.04,3.06,36541,3.06,3.1,3.04,3.06,36541,0.0,1.0
2014-03-07,3.1,3.11,2.99,3.06,89316,3.1,3.11,2.99,3.06,89316,0.0,1.0
2014-03-10,3.15,3.24,3.07,3.08,68624,3.15,3.24,3.07,3.08,68624,0.0,1.0
2014-03-11,3.03,3.14,2.976,3.12,41691,3.03,3.14,2.976,3.12,41691,0.0,1.0
2014-03-12,3.0,3.05,3.0,3.05,22859,3.0,3.05,3.0,3.05,22859,0.0,1.0
2014-03-13,2.77,3.0,2.75,3.0,197912,2.77,3.0,2.75,3.0,197912,0.0,1.0
2014-03-14,2.72,2.79,2.68,2.73,100371,2.72,2.79,2.68,2.73,100371,0.0,1.0
2014-03-17,2.77,2.83,2.7155,2.73,32154,2.77,2.83,2.7155,2.73,32154,0.0,1.0
2014-03-18,2.93,2.988,2.7701,2.7701,140838,2.93,2.988,2.7701,2.7701,140838,0.0,1.0
2014-03-19,3.12,3.23,2.878,2.91,332284,3.12,3.23,2.878,2.91,332284,0.0,1.0
2014-03-20,3.095,3.28,3.081,3.28,116072,3.095,3.28,3.081,3.28,116072,0.0,1.0
2014-03-21,3.04,3.1299,3.01,3.1006,55879,3.04,3.1299,3.01,3.1006,55879,0.0,1.0
2014-03-24,2.93,3.001,2.9,2.98,107239,2.93,3.001,2.9,2.98,107239,0.0,1.0
2014-03-25,2.91,2.98,2.87,2.91,69139,2.91,2.98,2.87,2.91,69139,0.0,1.0
2014-03-26,2.82,2.91,2.81,2.91,59295,2.82,2.91,2.81,2.91,59295,0.0,1.0
2014-03-27,2.93,2.9399,2.76,2.85,43683,2.93,2.9399,2.76,2.85,43683,0.0,1.0
2014-03-28,2.82,2.92,2.82,2.92,40853,2.82,2.92,2.82,2.92,40853,0.0,1.0
2014-03-31,2.8,2.83,2.77,2.83,54349,2.8,2.83,2.77,2.83,54349,0.0,1.0
2014-04-01,2.8,2.87,2.76,2.8,42129,2.8,2.87,2.76,2.8,42129,0.0,1.0
2014-04-02,2.8,2.826,2.76,2.81,31915,2.8,2.826,2.76,2.81,31915,0.0,1.0
2014-04-03,2.75,2.83,2.72,2.8,74279,2.75,2.83,2.72,2.8,74279,0.0,1.0
2014-04-04,2.68,2.85,2.65,2.85,97609,2.68,2.85,2.65,2.85,97609,0.0,1.0
2014-04-07,2.69,2.82,2.66,2.66,52621,2.69,2.82,2.66,2.66,52621,0.0,1.0
2014-04-08,2.84,2.85,2.69,2.69,21035,2.84,2.85,2.69,2.69,21035,0.0,1.0
2014-04-09,2.94,3.0,2.84,2.84,47422,2.94,3.0,2.84,2.84,47422,0.0,1.0
2014-04-10,2.9,2.97,2.85,2.9656,27963,2.9,2.97,2.85,2.9656,27963,0.0,1.0
2014-04-11,2.87,2.94,2.82,2.8601,51657,2.87,2.94,2.82,2.8601,51657,0.0,1.0
2014-04-14,2.94,3.03,2.885,2.89,46720,2.94,3.03,2.885,2.89,46720,0.0,1.0
2014-04-15,2.94,2.95,2.88,2.92,19930,2.94,2.95,2.88,2.92,19930,0.0,1.0
2014-04-16,3.03,3.06,2.94,2.99,59012,3.03,3.06,2.94,2.99,59012,0.0,1.0
2014-04-17,3.07,3.09,3.0,3.02,39274,3.07,3.09,3.0,3.02,39274,0.0,1.0
2014-04-21,3.105,3.11,3.0408,3.05,34866,3.105,3.11,3.0408,3.05,34866,0.0,1.0
2014-04-22,3.06,3.13,3.048,3.11,33531,3.06,3.13,3.048,3.11,33531,0.0,1.0
2014-04-23,3.12,3.2,3.01,3.08,63971,3.12,3.2,3.01,3.08,63971,0.0,1.0
2014-04-24,3.24,3.269,3.16,3.16,51388,3.24,3.269,3.16,3.16,51388,0.0,1.0
2014-04-25,3.27,3.4,3.22,3.22,96220,3.27,3.4,3.22,3.22,96220,0.0,1.0
2014-04-28,3.25,3.31,3.22,3.31,58712,3.25,3.31,3.22,3.31,58712,0.0,1.0
2014-04-29,3.25,3.2542,3.245,3.25,25231,3.25,3.2542,3.245,3.25,25231,0.0,1.0
2014-04-30,3.265,3.27,3.25,3.25,16006,3.265,3.27,3.25,3.25,16006,0.0,1.0
2014-05-01,3.28,3.34,3.25,3.32,57205,3.28,3.34,3.25,3.32,57205,0.0,1.0
2014-05-02,3.3,3.39,3.263,3.28,111626,3.3,3.39,3.263,3.28,111626,0.0,1.0
2014-05-05,3.31,3.348,3.22,3.31,27359,3.31,3.348,3.22,3.31,27359,0.0,1.0
2014-05-06,3.26,3.3027,3.25,3.2501,15792,3.26,3.3027,3.25,3.2501,15792,0.0,1.0
2014-05-07,3.26,3.31,3.25,3.25,23154,3.26,3.31,3.25,3.25,23154,0.0,1.0
2014-05-08,3.18,3.3,3.08,3.27,102242,3.18,3.3,3.08,3.27,102242,0.0,1.0
2014-05-09,3.18,3.24,3.16,3.1804,15602,3.18,3.24,3.16,3.1804,15602,0.0,1.0
2014-05-12,3.16,3.22,3.15,3.16,20894,3.16,3.22,3.15,3.16,20894,0.0,1.0
2014-05-13,3.1848,3.19,3.15,3.15,9982,3.1848,3.19,3.15,3.15,9982,0.0,1.0
2014-05-14,2.93,3.168,2.92,3.15,92863,2.93,3.168,2.92,3.15,92863,0.0,1.0
2014-05-15,2.86,2.97,2.72,2.95,95694,2.86,2.97,2.72,2.95,95694,0.0,1.0
2014-05-16,2.86,2.9372,2.783,2.84,24586,2.86,2.9372,2.783,2.84,24586,0.0,1.0
2014-05-19,2.88,2.88,2.803,2.86,18831,2.88,2.88,2.803,2.86,18831,0.0,1.0
2014-05-20,2.74,2.935,2.74,2.77,86497,2.74,2.935,2.74,2.77,86497,0.0,1.0
2014-05-21,2.72,2.76,2.71,2.76,79714,2.72,2.76,2.71,2.76,79714,0.0,1.0
2014-05-22,2.75,2.88,2.75,2.75,64166,2.75,2.88,2.75,2.75,64166,0.0,1.0
2014-05-23,2.74,2.84,2.71,2.77,82624,2.74,2.84,2.71,2.77,82624,0.0,1.0
2014-05-27,2.8,2.9,2.72,2.72,55687,2.8,2.9,2.72,2.72,55687,0.0,1.0
2014-05-28,2.7,2.83,2.6801,2.8,45263,2.7,2.83,2.6801,2.8,45263,0.0,1.0
2014-05-29,2.7,2.7299,2.67,2.7,16368,2.7,2.7299,2.67,2.7,16368,0.0,1.0
2014-05-30,2.7183,2.74,2.68,2.72,13600,2.7183,2.74,2.68,2.72,13600,0.0,1.0
2014-06-02,2.83,2.88,2.75,2.75,28248,2.83,2.88,2.75,2.75,28248,0.0,1.0
2014-06-03,2.82,2.83,2.77,2.77,11888,2.82,2.83,2.77,2.77,11888,0.0,1.0
2014-06-04,2.76,2.8,2.71,2.8,31125,2.76,2.8,2.71,2.8,31125,0.0,1.0
2014-06-05,2.75,2.78,2.725,2.78,34950,2.75,2.78,2.725,2.78,34950,0.0,1.0
2014-06-06,2.73,2.74,2.55,2.58,1594679,2.73,2.74,2.55,2.58,1594679,0.0,1.0
2014-06-09,2.73,2.77,2.68,2.73,297642,2.73,2.77,2.68,2.73,297642,0.0,1.0
2014-06-10,2.71,2.73,2.7,2.7,269417,2.71,2.73,2.7,2.7,269417,0.0,1.0
2014-06-11,2.7,2.74,2.65,2.68,173992,2.7,2.74,2.65,2.68,173992,0.0,1.0
2014-06-12,2.7,2.73,2.67,2.72,139245,2.7,2.73,2.67,2.72,139245,0.0,1.0
2014-06-13,2.76,2.8,2.7,2.7,162981,2.76,2.8,2.7,2.7,162981,0.0,1.0
2014-06-16,3.01,3.05,2.79,2.8,383550,3.01,3.05,2.79,2.8,383550,0.0,1.0
2014-06-17,2.87,3.34,2.87,3.09,168609,2.87,3.34,2.87,3.09,168609,0.0,1.0
2014-06-18,2.79,2.94,2.729,2.88,209734,2.79,2.94,2.729,2.88,209734,0.0,1.0
2014-06-19,3.03,3.07,2.8,2.8,153280,3.03,3.07,2.8,2.8,153280,0.0,1.0
2014-06-20,2.93,3.07,2.87,3.06,204234,2.93,3.07,2.87,3.06,204234,0.0,1.0
2014-06-23,2.88,2.94,2.84,2.89,29588,2.88,2.94,2.84,2.89,29588,0.0,1.0
2014-06-24,2.82,2.97,2.8,2.88,75039,2.82,2.97,2.8,2.88,75039,0.0,1.0
2014-06-25,2.86,2.95,2.8,2.85,106342,2.86,2.95,2.8,2.85,106342,0.0,1.0
2014-06-26,2.81,2.909,2.8,2.88,100063,2.81,2.909,2.8,2.88,100063,0.0,1.0
2014-06-27,2.87,2.89,2.8,2.82,147268,2.87,2.89,2.8,2.82,147268,0.0,1.0
2014-06-30,2.89,2.96,2.81,2.84,69186,2.89,2.96,2.81,2.84,69186,0.0,1.0
2014-07-01,2.9,2.96,2.87,2.88,113556,2.9,2.96,2.87,2.88,113556,0.0,1.0
2014-07-02,3.07,3.07,2.882,2.93,115666,3.07,3.07,2.882,2.93,115666,0.0,1.0
2014-07-03,3.23,3.29,3.05,3.05,124085,3.23,3.29,3.05,3.05,124085,0.0,1.0
2014-07-07,3.2,3.34,3.16,3.25,125912,3.2,3.34,3.16,3.25,125912,0.0,1.0
2014-07-08,2.92,3.12,2.92,3.07,63149,2.92,3.12,2.92,3.07,63149,0.0,1.0
2014-07-09,3.02,3.03,2.92,2.9906,78628,3.02,3.03,2.92,2.9906,78628,0.0,1.0
2014-07-10,3.01,3.07,2.975,3.0,71562,3.01,3.07,2.975,3.0,71562,0.0,1.0
2014-07-11,2.95,3.1,2.93,3.04,83389,2.95,3.1,2.93,3.04,83389,0.0,1.0
2014-07-14,2.95,3.02,2.9,2.99,53057,2.95,3.02,2.9,2.99,53057,0.0,1.0
2014-07-15,3.08,3.11,2.86,2.93,75265,3.08,3.11,2.86,2.93,75265,0.0,1.0
2014-07-16,3.08,3.24,3.02,3.11,58902,3.08,3.24,3.02,3.11,58902,0.0,1.0
2014-07-17,2.99,3.1,2.96,3.05,16297,2.99,3.1,2.96,3.05,16297,0.0,1.0
2014-07-18,3.0,3.02,2.95,2.98,17144,3.0,3.02,2.95,2.98,17144,0.0,1.0
2014-07-21,2.9,3.05,2.88,2.97,28437,2.9,3.05,2.88,2.97,28437,0.0,1.0
2014-07-22,3.01,3.01,2.92,2.95,27607,3.01,3.01,2.92,2.95,27607,0.0,1.0
2014-07-23,2.93,3.02,2.905,2.9501,75016,2.93,3.02,2.905,2.9501,75016,0.0,1.0
2014-07-24,3.0,3.02,2.9,2.9,38040,3.0,3.02,2.9,2.9,38040,0.0,1.0
2014-07-25,2.95,3.04,2.9,3.02,43441,2.95,3.04,2.9,3.02,43441,0.0,1.0
2014-07-28,2.93,2.97,2.9,2.97,16672,2.93,2.97,2.9,2.97,16672,0.0,1.0
2014-07-29,2.77,2.93,2.75,2.91,74534,2.77,2.93,2.75,2.91,74534,0.0,1.0
2014-07-30,2.71,2.849,2.71,2.77,79459,2.71,2.849,2.71,2.77,79459,0.0,1.0
2014-07-31,2.79,2.8699,2.7,2.71,53396,2.79,2.8699,2.7,2.71,53396,0.0,1.0
2014-08-01,2.71,2.79,2.67,2.76,78846,2.71,2.79,2.67,2.76,78846,0.0,1.0
2014-08-04,2.7,2.71,2.66,2.69,12605,2.7,2.71,2.66,2.69,12605,0.0,1.0
2014-08-05,2.65,2.7,2.6,2.672,58264,2.65,2.7,2.6,2.672,58264,0.0,1.0
2014-08-06,2.66,2.69,2.61,2.69,25231,2.66,2.69,2.61,2.69,25231,0.0,1.0
2014-08-07,2.65,2.69,2.61,2.61,26948,2.65,2.69,2.61,2.61,26948,0.0,1.0
2014-08-08,2.7,2.7,2.66,2.68,25482,2.7,2.7,2.66,2.68,25482,0.0,1.0
2014-08-11,2.76,2.79,2.66,2.66,46408,2.76,2.79,2.66,2.66,46408,0.0,1.0
2014-08-12,2.84,2.88,2.77,2.7897,35184,2.84,2.88,2.77,2.7897,35184,0.0,1.0
2014-08-13,2.76,2.88,2.73,2.82,22976,2.76,2.88,2.73,2.82,22976,0.0,1.0
2014-08-14,2.79,2.82,2.78,2.78,20144,2.79,2.82,2.78,2.78,20144,0.0,1.0
2014-08-15,2.786,2.8,2.72,2.743,20227,2.786,2.8,2.72,2.743,20227,0.0,1.0
2014-08-18,2.85,2.9,2.79,2.8,15793,2.85,2.9,2.79,2.8,15793,0.0,1.0
2014-08-19,2.93,2.95,2.86,2.9,33252,2.93,2.95,2.86,2.9,33252,0.0,1.0
2014-08-20,3.06,3.1059,2.95,2.95,119336,3.06,3.1059,2.95,2.95,119336,0.0,1.0
2014-08-21,3.07,3.12,3.022,3.04,8987,3.07,3.12,3.022,3.04,8987,0.0,1.0
2014-08-22,3.07,3.12,3.05,3.06,29632,3.07,3.12,3.05,3.06,29632,0.0,1.0
2014-08-25,3.17,3.17,3.05,3.1,33987,3.17,3.17,3.05,3.1,33987,0.0,1.0
2014-08-26,3.07,3.15,3.02,3.13,26173,3.07,3.15,3.02,3.13,26173,0.0,1.0
2014-08-27,3.07,3.14,3.04,3.06,9348,3.07,3.14,3.04,3.06,9348,0.0,1.0
2014-08-28,3.06,3.12,3.05,3.07,8239,3.06,3.12,3.05,3.07,8239,0.0,1.0
2014-08-29,3.06,3.11,3.04,3.05,51716,3.06,3.11,3.04,3.05,51716,0.0,1.0
2014-09-02,3.12,3.12,3.0101,3.05,37193,3.12,3.12,3.0101,3.05,37193,0.0,1.0
2014-09-03,3.12,3.14,3.03,3.11,33409,3.12,3.14,3.03,3.11,33409,0.0,1.0
2014-09-04,3.28,3.32,3.1014,3.14,156842,3.28,3.32,3.1014,3.14,156842,0.0,1.0
2014-09-05,3.08,3.3,3.06,3.21,64192,3.08,3.3,3.06,3.21,64192,0.0,1.0
2014-09-08,3.15,3.26,3.07,3.07,14223,3.15,3.26,3.07,3.07,14223,0.0,1.0
2014-09-09,3.13,3.2,3.061,3.18,119931,3.13,3.2,3.061,3.18,119931,0.0,1.0
2014-09-10,3.1,3.14,3.06,3.0801,45385,3.1,3.14,3.06,3.0801,45385,0.0,1.0
2014-09-11,3.12,3.14,2.98,3.1,193393,3.12,3.14,2.98,3.1,193393,0.0,1.0
2014-09-12,3.19,3.19,3.08,3.115,69491,3.19,3.19,3.08,3.115,69491,0.0,1.0
2014-09-15,3.13,3.21,3.12,3.18,43630,3.13,3.21,3.12,3.18,43630,0.0,1.0
2014-09-16,3.19,3.59,3.14,3.14,740466,3.19,3.59,3.14,3.14,740466,0.0,1.0
2014-09-17,3.43,3.46,3.2,3.24,257045,3.43,3.46,3.2,3.24,257045,0.0,1.0
2014-09-18,3.24,3.46,3.2012,3.44,160683,3.24,3.46,3.2012,3.44,160683,0.0,1.0
2014-09-19,3.16,3.29,3.15,3.22,77460,3.16,3.29,3.15,3.22,77460,0.0,1.0
2014-09-22,3.23,3.3,3.16,3.16,23153,3.23,3.3,3.16,3.16,23153,0.0,1.0
2014-09-23,3.23,3.26,3.21,3.25,67396,3.23,3.26,3.21,3.25,67396,0.0,1.0
2014-09-24,3.435,3.48,3.27,3.28,324186,3.435,3.48,3.27,3.28,324186,0.0,1.0
2014-09-25,3.29,3.5,3.25,3.5,127697,3.29,3.5,3.25,3.5,127697,0.0,1.0
2014-09-26,3.32,3.43,3.23,3.3,32347,3.32,3.43,3.23,3.3,32347,0.0,1.0
2014-09-29,3.35,3.35,3.26,3.26,63463,3.35,3.35,3.26,3.26,63463,0.0,1.0
2014-09-30,3.31,3.39,3.29,3.39,24425,3.31,3.39,3.29,3.39,24425,0.0,1.0
2014-10-01,3.23,3.35,3.15,3.31,80572,3.23,3.35,3.15,3.31,80572,0.0,1.0
2014-10-02,3.34,3.41,3.21,3.21,197970,3.34,3.41,3.21,3.21,197970,0.0,1.0
2014-10-03,3.31,3.4,3.3,3.38,86491,3.31,3.4,3.3,3.38,86491,0.0,1.0
2014-10-06,3.18,3.37,3.12,3.3,85337,3.18,3.37,3.12,3.3,85337,0.0,1.0
2014-10-07,3.04,3.16,3.01,3.14,146935,3.04,3.16,3.01,3.14,146935,0.0,1.0
2014-10-08,3.2,3.2,2.96,3.02,93035,3.2,3.2,2.96,3.02,93035,0.0,1.0
2014-10-09,3.15,3.26,3.14,3.24,22923,3.15,3.26,3.14,3.24,22923,0.0,1.0
2014-10-10,2.95,3.22,2.93,3.15,93311,2.95,3.22,2.93,3.15,93311,0.0,1.0
2014-10-13,2.97,2.99,2.86,2.91,42616,2.97,2.99,2.86,2.91,42616,0.0,1.0
2014-10-14,3.01,3.09,2.921,2.93,49143,3.01,3.09,2.921,2.93,49143,0.0,1.0
2014-10-15,3.02,3.05,2.95,2.96,18814,3.02,3.05,2.95,2.96,18814,0.0,1.0
2014-10-16,3.05,3.12,2.99,2.99,24167,3.05,3.12,2.99,2.99,24167,0.0,1.0
2014-10-17,4.04,4.46,3.0801,3.12,2075077,4.04,4.46,3.0801,3.12,2075077,0.0,1.0
2014-10-20,3.81,4.1,3.79,4.0,816452,3.81,4.1,3.79,4.0,816452,0.0,1.0
2014-10-21,3.78,3.9,3.66,3.84,351617,3.78,3.9,3.66,3.84,351617,0.0,1.0
2014-10-22,3.79,3.89,3.71,3.86,129482,3.79,3.89,3.71,3.86,129482,0.0,1.0
2014-10-23,3.98,3.99,3.68,3.78,217443,3.98,3.99,3.68,3.78,217443,0.0,1.0
2014-10-24,4.42,4.49,3.95,3.99,952139,4.42,4.49,3.95,3.99,952139,0.0,1.0
2014-10-27,4.22,4.44,4.17,4.42,455091,4.22,4.44,4.17,4.42,455091,0.0,1.0
2014-10-28,4.22,4.32,4.1202,4.25,220630,4.22,4.32,4.1202,4.25,220630,0.0,1.0
2014-10-29,4.21,4.3,4.04,4.28,195307,4.21,4.3,4.04,4.28,195307,0.0,1.0
2014-10-30,4.36,4.55,4.12,4.25,584792,4.36,4.55,4.12,4.25,584792,0.0,1.0
2014-10-31,4.46,4.49,4.22,4.49,198324,4.46,4.49,4.22,4.49,198324,0.0,1.0
2014-11-03,4.29,4.8,4.26,4.6,246468,4.29,4.8,4.26,4.6,246468,0.0,1.0
2014-11-04,4.42,4.44,4.26,4.36,136320,4.42,4.44,4.26,4.36,136320,0.0,1.0
2014-11-05,4.33,4.42,4.25,4.4,185822,4.33,4.42,4.25,4.4,185822,0.0,1.0
2014-11-06,4.34,4.45,4.29,4.35,313631,4.34,4.45,4.29,4.35,313631,0.0,1.0
2014-11-07,4.29,4.3,4.26,4.26,96892,4.29,4.3,4.26,4.26,96892,0.0,1.0
2014-11-10,4.28,4.3571,4.23,4.27,143193,4.28,4.3571,4.23,4.27,143193,0.0,1.0
2014-11-11,4.25,4.29,4.18,4.26,145441,4.25,4.29,4.18,4.26,145441,0.0,1.0
2014-11-12,4.14,4.24,4.1,4.24,76793,4.14,4.24,4.1,4.24,76793,0.0,1.0
2014-11-13,3.95,4.16,3.88,4.11,173333,3.95,4.16,3.88,4.11,173333,0.0,1.0
2014-11-14,3.79,3.96,3.78,3.92,181094,3.79,3.96,3.78,3.92,181094,0.0,1.0
2014-11-17,3.81,3.89,3.67,3.7,300951,3.81,3.89,3.67,3.7,300951,0.0,1.0
2014-11-18,3.79,3.86,3.67,3.76,221031,3.79,3.86,3.67,3.76,221031,0.0,1.0
2014-11-19,3.59,3.7862,3.59,3.77,186249,3.59,3.7862,3.59,3.77,186249,0.0,1.0
2014-11-20,3.57,3.63,3.51,3.63,165038,3.57,3.63,3.51,3.63,165038,0.0,1.0
2014-11-21,3.57,3.63,3.53,3.63,146873,3.57,3.63,3.53,3.63,146873,0.0,1.0
2014-11-24,3.57,3.61,3.45,3.61,116972,3.57,3.61,3.45,3.61,116972,0.0,1.0
2014-11-25,3.53,3.59,3.51,3.54,31181,3.53,3.59,3.51,3.54,31181,0.0,1.0
2014-11-26,3.61,3.8376,3.52,3.8376,94490,3.61,3.8376,3.52,3.8376,94490,0.0,1.0
2014-11-28,3.38,3.64,3.37,3.64,128312,3.38,3.64,3.37,3.64,128312,0.0,1.0
2014-12-01,3.39,3.417,3.29,3.32,118906,3.39,3.417,3.29,3.32,118906,0.0,1.0
2014-12-02,3.53,3.55,3.39,3.43,118531,3.53,3.55,3.39,3.43,118531,0.0,1.0
2014-12-03,3.62,3.69,3.53,3.53,87406,3.62,3.69,3.53,3.53,87406,0.0,1.0
2014-12-04,3.58,3.607,3.46,3.57,67519,3.58,3.607,3.46,3.57,67519,0.0,1.0
2014-12-05,3.51,3.5996,3.36,3.57,140404,3.51,3.5996,3.36,3.57,140404,0.0,1.0
2014-12-08,3.55,3.65,3.47,3.52,65555,3.55,3.65,3.47,3.52,65555,0.0,1.0
2014-12-09,3.54,3.6199,3.3727,3.46,73961,3.54,3.6199,3.3727,3.46,73961,0.0,1.0
2014-12-10,3.38,3.52,3.3444,3.492,49450,3.38,3.52,3.3444,3.492,49450,0.0,1.0
2014-12-11,3.54,3.58,3.35,3.37,132989,3.54,3.58,3.35,3.37,132989,0.0,1.0
2014-12-12,3.6,3.6,3.51,3.55,76340,3.6,3.6,3.51,3.55,76340,0.0,1.0
2014-12-15,3.71,3.75,3.58,3.58,92811,3.71,3.75,3.58,3.58,92811,0.0,1.0
2014-12-16,3.55,3.7,3.52,3.64,105629,3.55,3.7,3.52,3.64,105629,0.0,1.0
2014-12-17,3.63,3.71,3.5,3.53,134034,3.63,3.71,3.5,3.53,134034,0.0,1.0
2014-12-18,3.59,3.725,3.5801,3.67,99441,3.59,3.725,3.5801,3.67,99441,0.0,1.0
2014-12-19,3.58,3.63,3.54,3.63,94511,3.58,3.63,3.54,3.63,94511,0.0,1.0
2014-12-22,3.61,3.75,3.27,3.56,42619,3.61,3.75,3.27,3.56,42619,0.0,1.0
2014-12-23,3.6,3.674,3.49,3.57,31310,3.6,3.674,3.49,3.57,31310,0.0,1.0
2014-12-24,3.67,3.67,3.6,3.63,8577,3.67,3.67,3.6,3.63,8577,0.0,1.0
2014-12-26,3.62,3.71,3.57,3.68,14190,3.62,3.71,3.57,3.68,14190,0.0,1.0
2014-12-29,3.69,3.6999,3.58,3.58,23647,3.69,3.6999,3.58,3.58,23647,0.0,1.0
2014-12-30,3.62,3.69,3.57,3.66,57761,3.62,3.69,3.57,3.66,57761,0.0,1.0
2014-12-31,3.77,3.8,3.58,3.58,82200,3.77,3.8,3.58,3.58,82200,0.0,1.0
2015-01-02,3.74,3.86,3.71,3.81,24696,3.74,3.86,3.71,3.81,24696,0.0,1.0
2015-01-05,3.89,3.9,3.7,3.79,94765,3.89,3.9,3.7,3.79,94765,0.0,1.0
2015-01-06,3.68,3.92,3.61,3.86,53980,3.68,3.92,3.61,3.86,53980,0.0,1.0
2015-01-07,3.59,3.73,3.56,3.66,55585,3.59,3.73,3.56,3.66,55585,0.0,1.0
2015-01-08,3.86,3.86,3.57,3.57,40515,3.86,3.86,3.57,3.57,40515,0.0,1.0
2015-01-09,3.72,3.88,3.645,3.88,28674,3.72,3.88,3.645,3.88,28674,0.0,1.0
2015-01-12,3.53,3.7,3.4701,3.69,80855,3.53,3.7,3.4701,3.69,80855,0.0,1.0
2015-01-13,3.55,3.58,3.48,3.54,36823,3.55,3.58,3.48,3.54,36823,0.0,1.0
2015-01-14,3.6,3.6,3.49,3.53,50027,3.6,3.6,3.49,3.53,50027,0.0,1.0
2015-01-15,3.5,3.58,3.45,3.58,18292,3.5,3.58,3.45,3.58,18292,0.0,1.0
2015-01-16,3.46,3.54,3.46,3.54,8989,3.46,3.54,3.46,3.54,8989,0.0,1.0
2015-01-20,3.42,3.49,3.35,3.49,39132,3.42,3.49,3.35,3.49,39132,0.0,1.0
2015-01-21,3.5,3.58,3.38,3.45,80796,3.5,3.58,3.38,3.45,80796,0.0,1.0
2015-01-22,3.55,3.57,3.48,3.48,11000,3.55,3.57,3.48,3.48,11000,0.0,1.0
2015-01-23,3.72,3.74,3.54,3.58,42545,3.72,3.74,3.54,3.58,42545,0.0,1.0
2015-01-26,3.56,3.7,3.56,3.68,18546,3.56,3.7,3.56,3.68,18546,0.0,1.0
2015-01-27,3.49,3.69,3.49,3.56,199133,3.49,3.69,3.49,3.56,199133,0.0,1.0
2015-01-28,3.51,3.59,3.46,3.54,23379,3.51,3.59,3.46,3.54,23379,0.0,1.0
2015-01-29,3.54,3.55,3.45,3.54,14959,3.54,3.55,3.45,3.54,14959,0.0,1.0
2015-01-30,3.37,3.53,3.36,3.51,36354,3.37,3.53,3.36,3.51,36354,0.0,1.0
2015-02-02,3.52,3.57,3.4,3.4,72196,3.52,3.57,3.4,3.4,72196,0.0,1.0
2015-02-03,3.56,3.61,3.53,3.57,30021,3.56,3.61,3.53,3.57,30021,0.0,1.0
2015-02-04,3.52,3.54,3.5,3.54,25281,3.52,3.54,3.5,3.54,25281,0.0,1.0
2015-02-05,3.56,3.59,3.51,3.51,12740,3.56,3.59,3.51,3.51,12740,0.0,1.0
2015-02-06,3.57,3.57,3.49,3.5101,41693,3.57,3.57,3.49,3.5101,41693,0.0,1.0
2015-02-09,3.51,3.5699,3.5,3.53,11624,3.51,3.5699,3.5,3.53,11624,0.0,1.0
2015-02-10,3.52,3.53,3.46,3.5196,25386,3.52,3.53,3.46,3.5196,25386,0.0,1.0
2015-02-11,3.53,3.5322,3.5,3.5,18514,3.53,3.5322,3.5,3.5,18514,0.0,1.0
2015-02-12,3.5,3.54,3.46,3.54,31834,3.5,3.54,3.46,3.54,31834,0.0,1.0
2015-02-13,3.54,3.599,3.475,3.5,98534,3.54,3.599,3.475,3.5,98534,0.0,1.0
2015-02-17,3.52,3.565,3.49,3.56,24336,3.52,3.565,3.49,3.56,24336,0.0,1.0
2015-02-18,3.55,3.61,3.5,3.51,23645,3.55,3.61,3.5,3.51,23645,0.0,1.0
2015-02-19,3.65,3.66,3.49,3.5,188633,3.65,3.66,3.49,3.5,188633,0.0,1.0
2015-02-20,3.87,3.9,3.66,3.68,59987,3.87,3.9,3.66,3.68,59987,0.0,1.0
2015-02-23,3.82,3.97,3.81,3.88,37145,3.82,3.97,3.81,3.88,37145,0.0,1.0
2015-02-24,3.81,3.9,3.8,3.8,127664,3.81,3.9,3.8,3.8,127664,0.0,1.0
2015-02-25,3.88,3.94,3.8,3.8,6111,3.88,3.94,3.8,3.8,6111,0.0,1.0
2015-02-26,3.91,3.94,3.86,3.86,15487,3.91,3.94,3.86,3.86,15487,0.0,1.0
2015-02-27,3.9,4.0,3.85,3.906,55660,3.9,4.0,3.85,3.906,55660,0.0,1.0
2015-03-02,3.99,3.99,3.9,3.92,57659,3.99,3.99,3.9,3.92,57659,0.0,1.0
2015-03-03,3.9,3.96,3.9,3.96,48018,3.9,3.96,3.9,3.96,48018,0.0,1.0
2015-03-04,3.87,3.98,3.85,3.93,47556,3.87,3.98,3.85,3.93,47556,0.0,1.0
2015-03-05,4.2,4.39,3.88,4.0,234643,4.2,4.39,3.88,4.0,234643,0.0,1.0
2015-03-06,4.26,4.27,4.13,4.17,39065,4.26,4.27,4.13,4.17,39065,0.0,1.0
2015-03-09,4.33,4.33,4.16,4.26,31306,4.33,4.33,4.16,4.26,31306,0.0,1.0
2015-03-10,4.49,4.56,4.25,4.25,92422,4.49,4.56,4.25,4.25,92422,0.0,1.0
2015-03-11,4.31,4.48,4.27,4.38,124463,4.31,4.48,4.27,4.38,124463,0.0,1.0
2015-03-12,4.27,4.335,4.0,4.3,149510,4.27,4.335,4.0,4.3,149510,0.0,1.0
2015-03-13,4.2,4.3,4.11,4.27,153810,4.2,4.3,4.11,4.27,153810,0.0,1.0
2015-03-16,4.13,4.319,4.1,4.18,154567,4.13,4.319,4.1,4.18,154567,0.0,1.0
2015-03-17,4.07,4.14,3.96,4.0,50923,4.07,4.14,3.96,4.0,50923,0.0,1.0
2015-03-18,4.06,4.119,3.99,4.0,51894,4.06,4.119,3.99,4.0,51894,0.0,1.0
2015-03-19,4.09,4.15,3.91,3.91,20365,4.09,4.15,3.91,3.91,20365,0.0,1.0
2015-03-20,4.15,4.16,4.02,4.14,90222,4.15,4.16,4.02,4.14,90222,0.0,1.0
2015-03-23,4.13,4.23,4.02,4.11,31977,4.13,4.23,4.02,4.11,31977,0.0,1.0
2015-03-24,4.24,4.34,4.041,4.1,56461,4.24,4.34,4.041,4.1,56461,0.0,1.0
2015-03-25,4.1,4.31,4.05,4.31,43886,4.1,4.31,4.05,4.31,43886,0.0,1.0
2015-03-26,4.07,4.09,4.02,4.0254,11083,4.07,4.09,4.02,4.0254,11083,0.0,1.0
2015-03-27,4.04,4.08,4.01,4.08,9333,4.04,4.08,4.01,4.08,9333,0.0,1.0
2015-03-30,4.1,4.12,4.03,4.04,24815,4.1,4.12,4.03,4.04,24815,0.0,1.0
2015-03-31,4.17,4.21,4.0,4.1,45719,4.17,4.21,4.0,4.1,45719,0.0,1.0
2015-04-01,3.98,4.14,3.97,4.14,81321,3.98,4.14,3.97,4.14,81321,0.0,1.0
2015-04-02,3.87,3.98,3.86,3.96,116951,3.87,3.98,3.86,3.96,116951,0.0,1.0
2015-04-06,3.77,3.87,3.77,3.87,165799,3.77,3.87,3.77,3.87,165799,0.0,1.0
2015-04-07,3.8,3.87,3.77,3.77,44255,3.8,3.87,3.77,3.77,44255,0.0,1.0
2015-04-08,3.855,3.93,3.77,3.84,49890,3.855,3.93,3.77,3.84,49890,0.0,1.0
2015-04-09,3.855,3.92,3.79,3.86,77391,3.855,3.92,3.79,3.86,77391,0.0,1.0
2015-04-10,3.85,3.88,3.6,3.831,131718,3.85,3.88,3.6,3.831,131718,0.0,1.0
2015-04-13,3.74,3.805,3.71,3.75,13400,3.74,3.805,3.71,3.75,13400,0.0,1.0
2015-04-14,3.65,3.74,3.62,3.74,119237,3.65,3.74,3.62,3.74,119237,0.0,1.0
2015-04-15,3.93,4.03,3.62,3.64,284843,3.93,4.03,3.62,3.64,284843,0.0,1.0
2015-04-16,3.92,4.02,3.87,3.9,62612,3.92,4.02,3.87,3.9,62612,0.0,1.0
2015-04-17,3.95,3.99,3.82,3.89,40622,3.95,3.99,3.82,3.89,40622,0.0,1.0
2015-04-20,4.0,4.04,3.92,3.92,36046,4.0,4.04,3.92,3.92,36046,0.0,1.0
2015-04-21,4.16,4.18,4.04,4.06,90747,4.16,4.18,4.04,4.06,90747,0.0,1.0
2015-04-22,4.27,4.34,4.185,4.2,124516,4.27,4.34,4.185,4.2,124516,0.0,1.0
2015-04-23,4.25,4.35,4.21,4.33,138034,4.25,4.35,4.21,4.33,138034,0.0,1.0
2015-04-24,4.27,4.3,4.21,4.28,53644,4.27,4.3,4.21,4.28,53644,0.0,1.0
2015-04-27,4.26,4.34,4.19,4.25,59330,4.26,4.34,4.19,4.25,59330,0.0,1.0
2015-04-28,4.3,4.33,4.2,4.29,47715,4.3,4.33,4.2,4.29,47715,0.0,1.0
2015-04-29,4.17,4.33,4.07,4.3,74947,4.17,4.33,4.07,4.3,74947,0.0,1.0
2015-04-30,4.18,4.32,4.1,4.19,87083,4.18,4.32,4.1,4.19,87083,0.0,1.0
2015-05-01,4.27,4.32,4.18,4.23,93230,4.27,4.32,4.18,4.23,93230,0.0,1.0
2015-05-04,4.345,4.37,4.3,4.3,151079,4.345,4.37,4.3,4.3,151079,0.0,1.0
2015-05-05,4.53,4.56,4.36,4.36,352557,4.53,4.56,4.36,4.36,352557,0.0,1.0
2015-05-06,4.36,4.75,4.28,4.65,545229,4.36,4.75,4.28,4.65,545229,0.0,1.0
2015-05-07,3.97,4.41,3.96,4.38,207558,3.97,4.41,3.96,4.38,207558,0.0,1.0
2015-05-08,4.03,4.07,3.84,4.01,215959,4.03,4.07,3.84,4.01,215959,0.0,1.0
2015-05-11,3.99,4.1499,3.97,4.01,141485,3.99,4.1499,3.97,4.01,141485,0.0,1.0
2015-05-12,4.0,4.03,3.92,4.0,97953,4.0,4.03,3.92,4.0,97953,0.0,1.0
2015-05-13,4.16,4.26,4.06,4.06,164306,4.16,4.26,4.06,4.06,164306,0.0,1.0
2015-05-14,4.14,4.25,4.13,4.17,68481,4.14,4.25,4.13,4.17,68481,0.0,1.0
2015-05-15,4.12,4.17,4.09,4.15,44934,4.12,4.17,4.09,4.15,44934,0.0,1.0
2015-05-18,4.0,4.1,3.91,4.1,198959,4.0,4.1,3.91,4.1,198959,0.0,1.0
2015-05-19,4.0,4.05,3.9,3.97,268315,4.0,4.05,3.9,3.97,268315,0.0,1.0
2015-05-20,3.96,4.0,3.91,3.96,28688,3.96,4.0,3.91,3.96,28688,0.0,1.0
2015-05-21,3.92,4.08,3.91,4.01,210405,3.92,4.08,3.91,4.01,210405,0.0,1.0
2015-05-22,3.79,3.94,3.76,3.89,63077,3.79,3.94,3.76,3.89,63077,0.0,1.0
2015-05-26,3.87,3.89,3.67,3.79,96202,3.87,3.89,3.67,3.79,96202,0.0,1.0
2015-05-27,3.99,4.0,3.85,3.85,154723,3.99,4.0,3.85,3.85,154723,0.0,1.0
2015-05-28,3.97,3.999,3.94,3.99,58634,3.97,3.999,3.94,3.99,58634,0.0,1.0
2015-05-29,3.99,4.03,3.96,3.98,42801,3.99,4.03,3.96,3.98,42801,0.0,1.0
2015-06-01,3.98,4.03,3.93,4.03,41587,3.98,4.03,3.93,4.03,41587,0.0,1.0
2015-06-02,4.01,4.01,3.92,3.99,28604,4.01,4.01,3.92,3.99,28604,0.0,1.0
2015-06-03,4.06,4.14,4.0,4.04,154868,4.06,4.14,4.0,4.04,154868,0.0,1.0
2015-06-04,4.0,4.11,3.99,4.08,165425,4.0,4.11,3.99,4.08,165425,0.0,1.0
2015-06-05,3.99,4.07,3.97,4.03,33540,3.99,4.07,3.97,4.03,33540,0.0,1.0
2015-06-08,4.0,4.0,3.89,3.96,41388,4.0,4.0,3.89,3.96,41388,0.0,1.0
2015-06-09,3.99,4.04,3.88,3.98,63971,3.99,4.04,3.88,3.98,63971,0.0,1.0
2015-06-10,3.94,4.07,3.92,4.04,44835,3.94,4.07,3.92,4.04,44835,0.0,1.0
2015-06-11,4.04,4.0599,3.93,3.95,65561,4.04,4.0599,3.93,3.95,65561,0.0,1.0
2015-06-12,4.04,4.07,4.02,4.06,16463,4.04,4.07,4.02,4.06,16463,0.0,1.0
2015-06-15,4.03,4.06,3.95,4.01,25886,4.03,4.06,3.95,4.01,25886,0.0,1.0
2015-06-16,4.12,4.15,4.004,4.07,38908,4.12,4.15,4.004,4.07,38908,0.0,1.0
2015-06-17,3.98,4.16,3.96,4.11,47047,3.98,4.16,3.96,4.11,47047,0.0,1.0
2015-06-18,3.84,4.04,3.78,3.96,86524,3.84,4.04,3.78,3.96,86524,0.0,1.0
2015-06-19,3.79,3.82,3.57,3.65,307188,3.79,3.82,3.57,3.65,307188,0.0,1.0
2015-06-22,3.85,3.9,3.77,3.839,88472,3.85,3.9,3.77,3.839,88472,0.0,1.0
2015-06-23,3.79,3.89,3.75,3.85,124792,3.79,3.89,3.75,3.85,124792,0.0,1.0
2015-06-24,3.71,3.79,3.633,3.75,53216,3.71,3.79,3.633,3.75,53216,0.0,1.0
2015-06-25,3.66,3.75,3.603,3.75,50464,3.66,3.75,3.603,3.75,50464,0.0,1.0
2015-06-26,3.6,3.74,3.52,3.66,90328,3.6,3.74,3.52,3.66,90328,0.0,1.0
2015-06-29,3.43,3.6,3.4,3.54,106967,3.43,3.6,3.4,3.54,106967,0.0,1.0
2015-06-30,3.49,3.55,3.43,3.45,127079,3.49,3.55,3.43,3.45,127079,0.0,1.0
2015-07-01,3.46,3.52,3.4438,3.51,61881,3.46,3.52,3.4438,3.51,61881,0.0,1.0
2015-07-02,3.42,3.47,3.37,3.46,31678,3.42,3.47,3.37,3.46,31678,0.0,1.0
2015-07-06,3.3,3.376,3.23,3.33,212701,3.3,3.376,3.23,3.33,212701,0.0,1.0
2015-07-07,3.22,3.32,3.18,3.28,299502,3.22,3.32,3.18,3.28,299502,0.0,1.0
2015-07-08,3.14,3.22,3.14,3.19,44521,3.14,3.22,3.14,3.19,44521,0.0,1.0
2015-07-09,3.11,3.2,3.08,3.17,48448,3.11,3.2,3.08,3.17,48448,0.0,1.0
2015-07-10,3.28,3.29,3.135,3.19,158952,3.28,3.29,3.135,3.19,158952,0.0,1.0
2015-07-13,3.31,3.33,3.25,3.28,93801,3.31,3.33,3.25,3.28,93801,0.0,1.0
2015-07-14,3.35,3.37,3.3,3.32,39844,3.35,3.37,3.3,3.32,39844,0.0,1.0
2015-07-15,3.22,3.35,3.19,3.34,128429,3.22,3.35,3.19,3.34,128429,0.0,1.0
2015-07-16,3.24,3.275,3.23,3.27,36899,3.24,3.275,3.23,3.27,36899,0.0,1.0
2015-07-17,3.18,3.29,3.14,3.29,58627,3.18,3.29,3.14,3.29,58627,0.0,1.0
2015-07-20,2.95,3.2099,2.9,3.17,75655,2.95,3.2099,2.9,3.17,75655,0.0,1.0
2015-07-21,2.9,2.96,2.8,2.91,109590,2.9,2.96,2.8,2.91,109590,0.0,1.0
2015-07-22,3.11,3.11,2.9,2.9,129746,3.11,3.11,2.9,2.9,129746,0.0,1.0
2015-07-23,3.16,3.19,3.06,3.11,83393,3.16,3.19,3.06,3.11,83393,0.0,1.0
2015-07-24,3.15,3.19,3.08,3.15,56054,3.15,3.19,3.08,3.15,56054,0.0,1.0
2015-07-27,3.21,3.23,3.1,3.16,131431,3.21,3.23,3.1,3.16,131431,0.0,1.0
2015-07-28,3.26,3.28,3.2,3.23,55622,3.26,3.28,3.2,3.23,55622,0.0,1.0
2015-07-29,3.27,3.32,3.23,3.32,79303,3.27,3.32,3.23,3.32,79303,0.0,1.0
2015-07-30,3.42,3.47,3.24,3.47,384682,3.42,3.47,3.24,3.47,384682,0.0,1.0
2015-07-31,3.4,3.48,3.4,3.45,178510,3.4,3.48,3.4,3.45,178510,0.0,1.0
2015-08-03,3.42,3.4799,3.36,3.41,118432,3.42,3.4799,3.36,3.41,118432,0.0,1.0
2015-08-04,3.4,3.58,3.3384,3.4,223700,3.4,3.58,3.3384,3.4,223700,0.0,1.0
2015-08-05,3.28,3.49,3.26,3.4,44801,3.28,3.49,3.26,3.4,44801,0.0,1.0
2015-08-06,3.27,3.32,3.2,3.31,49185,3.27,3.32,3.2,3.31,49185,0.0,1.0
2015-08-07,3.22,3.3,3.17,3.3,67075,3.22,3.3,3.17,3.3,67075,0.0,1.0
2015-08-10,3.17,3.25,3.14,3.25,63097,3.17,3.25,3.14,3.25,63097,0.0,1.0
2015-08-11,3.16,3.19,3.14,3.18,49326,3.16,3.19,3.14,3.18,49326,0.0,1.0
2015-08-12,3.27,3.34,3.05,3.168,450662,3.27,3.34,3.05,3.168,450662,0.0,1.0
2015-08-13,3.25,3.33,3.23,3.28,54276,3.25,3.33,3.23,3.28,54276,0.0,1.0
2015-08-14,3.21,3.26,3.2,3.26,20108,3.21,3.26,3.2,3.26,20108,0.0,1.0
2015-08-17,3.18,3.23,3.16,3.23,16761,3.18,3.23,3.16,3.23,16761,0.0,1.0
2015-08-18,3.1,3.1601,3.08,3.16,10759,3.1,3.1601,3.08,3.16,10759,0.0,1.0
2015-08-19,2.99,3.11,2.95,3.09,46143,2.99,3.11,2.95,3.09,46143,0.0,1.0
2015-08-20,2.86,3.02,2.8232,2.96,86558,2.86,3.02,2.8232,2.96,86558,0.0,1.0
2015-08-21,2.81,2.86,2.77,2.79,49222,2.81,2.86,2.77,2.79,49222,0.0,1.0
2015-08-24,2.91,3.01,2.45,2.45,200893,2.91,3.01,2.45,2.45,200893,0.0,1.0
2015-08-25,3.05,3.05,2.95,3.0,71591,3.05,3.05,2.95,3.0,71591,0.0,1.0
2015-08-26,3.05,3.08,3.0,3.08,180324,3.05,3.08,3.0,3.08,180324,0.0,1.0
2015-08-27,3.05,3.0799,3.04,3.04,12378,3.05,3.0799,3.04,3.04,12378,0.0,1.0
2015-08-28,3.11,3.13,3.03,3.05,36648,3.11,3.13,3.03,3.05,36648,0.0,1.0
2015-08-31,3.12,3.17,3.09,3.12,9113,3.12,3.17,3.09,3.12,9113,0.0,1.0
2015-09-01,3.11,3.13,3.08,3.08,8457,3.11,3.13,3.08,3.08,8457,0.0,1.0
2015-09-02,3.1,3.15,3.095,3.13,14201,3.1,3.15,3.095,3.13,14201,0.0,1.0
2015-09-03,3.1,3.13,3.035,3.11,23285,3.1,3.13,3.035,3.11,23285,0.0,1.0
2015-09-04,3.0,3.11,2.98,3.05,27858,3.0,3.11,2.98,3.05,27858,0.0,1.0
2015-09-08,3.05,3.09,2.98,3.05,20054,3.05,3.09,2.98,3.05,20054,0.0,1.0
2015-09-09,3.08,3.0999,3.07,3.07,14716,3.08,3.0999,3.07,3.07,14716,0.0,1.0
2015-09-10,3.08,3.11,3.06,3.1,15291,3.08,3.11,3.06,3.1,15291,0.0,1.0
2015-09-11,3.15,3.17,3.06,3.08,21181,3.15,3.17,3.06,3.08,21181,0.0,1.0
2015-09-14,3.11,3.184,3.09,3.15,65672,3.11,3.184,3.09,3.15,65672,0.0,1.0
2015-09-15,3.12,3.18,3.1,3.13,46147,3.12,3.18,3.1,3.13,46147,0.0,1.0
2015-09-16,3.13,3.1699,3.0425,3.0425,17087,3.13,3.1699,3.0425,3.0425,17087,0.0,1.0
2015-09-17,3.15,3.18,3.09,3.1099,8446,3.15,3.18,3.09,3.1099,8446,0.0,1.0
2015-09-18,3.11,3.14,3.01,3.01,93393,3.11,3.14,3.01,3.01,93393,0.0,1.0
2015-09-21,3.1,3.18,3.08,3.09,13213,3.1,3.18,3.08,3.09,13213,0.0,1.0
2015-09-22,3.07,3.1,3.05,3.09,17787,3.07,3.1,3.05,3.09,17787,0.0,1.0
2015-09-23,2.97,3.07,2.96,3.07,20142,2.97,3.07,2.96,3.07,20142,0.0,1.0
2015-09-24,3.05,3.07,2.85,2.96,26396,3.05,3.07,2.85,2.96,26396,0.0,1.0
2015-09-25,2.98,3.11,2.98,3.11,19219,2.98,3.11,2.98,3.11,19219,0.0,1.0
2015-09-28,2.965,3.02,2.96,2.96,8563,2.965,3.02,2.96,2.96,8563,0.0,1.0
2015-09-29,2.97,3.0,2.95,2.95,13739,2.97,3.0,2.95,2.95,13739,0.0,1.0
2015-09-30,2.97,3.01,2.94,2.99,25889,2.97,3.01,2.94,2.99,25889,0.0,1.0
2015-10-01,2.95,3.0,2.94,2.999,14342,2.95,3.0,2.94,2.999,14342,0.0,1.0
2015-10-02,2.96,2.99,2.89,2.89,11722,2.96,2.99,2.89,2.89,11722,0.0,1.0
2015-10-05,3.11,3.14,2.98,2.98,83207,3.11,3.14,2.98,2.98,83207,0.0,1.0
2015-10-06,3.16,3.16,3.05,3.08,18619,3.16,3.16,3.05,3.08,18619,0.0,1.0
2015-10-07,3.25,3.28,3.14,3.14,42360,3.25,3.28,3.14,3.14,42360,0.0,1.0
2015-10-08,3.33,3.34,3.27,3.27,57958,3.33,3.34,3.27,3.27,57958,0.0,1.0
2015-10-09,3.35,3.39,3.3,3.34,36691,3.35,3.39,3.3,3.34,36691,0.0,1.0
2015-10-12,3.34,3.35,3.3,3.35,16430,3.34,3.35,3.3,3.35,16430,0.0,1.0
2015-10-13,3.3,3.325,3.3,3.31,2206,3.3,3.325,3.3,3.31,2206,0.0,1.0
2015-10-14,3.26,3.33,3.25,3.31,67960,3.26,3.33,3.25,3.31,67960,0.0,1.0
2015-10-15,3.3,3.33,3.25,3.28,58046,3.3,3.33,3.25,3.28,58046,0.0,1.0
2015-10-16,3.27,3.35,3.25,3.27,46893,3.27,3.35,3.25,3.27,46893,0.0,1.0
2015-10-19,3.3,3.3,3.27,3.27,9500,3.3,3.3,3.27,3.27,9500,0.0,1.0
2015-10-20,3.29,3.31,3.27,3.3,17827,3.29,3.31,3.27,3.3,17827,0.0,1.0
2015-10-21,3.31,3.33,3.27,3.32,14126,3.31,3.33,3.27,3.32,14126,0.0,1.0
2015-10-22,3.34,3.37,3.3,3.3,6403,3.34,3.37,3.3,3.3,6403,0.0,1.0
2015-10-23,3.38,3.4,3.34,3.36,15859,3.38,3.4,3.34,3.36,15859,0.0,1.0
2015-10-26,3.39,3.4,3.35,3.4,19242,3.39,3.4,3.35,3.4,19242,0.0,1.0
2015-10-27,3.31,3.37,3.31,3.344,11839,3.31,3.37,3.31,3.344,11839,0.0,1.0
2015-10-28,3.49,3.5408,3.28,3.28,80550,3.49,3.5408,3.28,3.28,80550,0.0,1.0
2015-10-29,3.54,3.56,3.4909,3.5,71189,3.54,3.56,3.4909,3.5,71189,0.0,1.0
2015-10-30,3.43,3.52,3.27,3.52,55660,3.43,3.52,3.27,3.52,55660,0.0,1.0
2015-11-02,3.38,3.51,3.3,3.3,101288,3.38,3.51,3.3,3.3,101288,0.0,1.0
2015-11-03,3.44,3.49,3.351,3.41,8172,3.44,3.49,3.351,3.41,8172,0.0,1.0
2015-11-04,3.38,3.53,3.35,3.47,106111,3.38,3.53,3.35,3.47,106111,0.0,1.0
2015-11-05,3.08,3.36,3.03,3.2,146522,3.08,3.36,3.03,3.2,146522,0.0,1.0
2015-11-06,3.13,3.13,3.07,3.11,17546,3.13,3.13,3.07,3.11,17546,0.0,1.0
2015-11-09,3.1,3.15,3.07,3.15,19847,3.1,3.15,3.07,3.15,19847,0.0,1.0
2015-11-10,3.09,3.1,3.07,3.074,42564,3.09,3.1,3.07,3.074,42564,0.0,1.0
2015-11-11,3.08,3.09,3.01,3.09,8000,3.08,3.09,3.01,3.09,8000,0.0,1.0
2015-11-12,3.01,3.0899,2.88,2.99,98560,3.01,3.0899,2.88,2.99,98560,0.0,1.0
2015-11-13,3.01,3.04,2.9101,2.93,96537,3.01,3.04,2.9101,2.93,96537,0.0,1.0
2015-11-16,2.99,3.04,2.99,2.99,43006,2.99,3.04,2.99,2.99,43006,0.0,1.0
2015-11-17,2.98,3.02,2.95,2.97,20896,2.98,3.02,2.95,2.97,20896,0.0,1.0
2015-11-18,2.98,3.09,2.97,3.08,11724,2.98,3.09,2.97,3.08,11724,0.0,1.0
2015-11-19,3.02,3.05,2.93,2.9909,44567,3.02,3.05,2.93,2.9909,44567,0.0,1.0
2015-11-20,3.02,3.1,3.0001,3.09,22890,3.02,3.1,3.0001,3.09,22890,0.0,1.0
2015-11-23,3.08,3.1,2.97,2.97,5510,3.08,3.1,2.97,2.97,5510,0.0,1.0
2015-11-24,2.99,3.05,2.98,3.03,12610,2.99,3.05,2.98,3.03,12610,0.0,1.0
2015-11-25,3.03,3.08,2.99,2.99,35991,3.03,3.08,2.99,2.99,35991,0.0,1.0
2015-11-27,3.03,3.04,3.0,3.01,3544,3.03,3.04,3.0,3.01,3544,0.0,1.0
2015-11-30,3.04,3.07,3.03,3.04,18219,3.04,3.07,3.03,3.04,18219,0.0,1.0
2015-12-01,3.06,3.08,3.0,3.06,35199,3.06,3.08,3.0,3.06,35199,0.0,1.0
2015-12-02,3.02,3.09,3.01,3.01,16231,3.02,3.09,3.01,3.01,16231,0.0,1.0
2015-12-03,3.0,3.068,3.0,3.03,19744,3.0,3.068,3.0,3.03,19744,0.0,1.0
2015-12-04,2.98,3.03,2.98,2.98,19864,2.98,3.03,2.98,2.98,19864,0.0,1.0
2015-12-07,2.94,2.97,2.94,2.96,50818,2.94,2.97,2.94,2.96,50818,0.0,1.0
2015-12-08,2.99,3.01,2.946,2.946,22381,2.99,3.01,2.946,2.946,22381,0.0,1.0
2015-12-09,2.97,3.0,2.968,2.98,51944,2.97,3.0,2.968,2.98,51944,0.0,1.0
2015-12-10,2.95,2.98,2.9,2.94,26083,2.95,2.98,2.9,2.94,26083,0.0,1.0
2015-12-11,2.93,2.97,2.92,2.92,8655,2.93,2.97,2.92,2.92,8655,0.0,1.0
2015-12-14,2.88,2.95,2.85,2.9001,38955,2.88,2.95,2.85,2.9001,38955,0.0,1.0
2015-12-15,2.85,2.9,2.83,2.86,64153,2.85,2.9,2.83,2.86,64153,0.0,1.0
2015-12-16,2.82,2.93,2.82,2.89,25138,2.82,2.93,2.82,2.89,25138,0.0,1.0
2015-12-17,2.75,2.85,2.73,2.821,42835,2.75,2.85,2.73,2.821,42835,0.0,1.0
2015-12-18,2.74,2.84,2.7,2.74,58459,2.74,2.84,2.7,2.74,58459,0.0,1.0
2015-12-21,2.72,2.76,2.69,2.76,51970,2.72,2.76,2.69,2.76,51970,0.0,1.0
2015-12-22,2.79,2.79,2.71,2.7399,21809,2.79,2.79,2.71,2.7399,21809,0.0,1.0
2015-12-23,2.78,2.8,2.71,2.71,29146,2.78,2.8,2.71,2.71,29146,0.0,1.0
2015-12-24,2.85,2.91,2.8,2.8,8935,2.85,2.91,2.8,2.8,8935,0.0,1.0
2015-12-28,2.83,2.92,2.8,2.81,24310,2.83,2.92,2.8,2.81,24310,0.0,1.0
2015-12-29,2.9,3.0,2.77,2.83,25814,2.9,3.0,2.77,2.83,25814,0.0,1.0
2015-12-30,2.9,3.01,2.9,2.9,61955,2.9,3.01,2.9,2.9,61955,0.0,1.0
2015-12-31,2.97,2.97,2.85,2.92,24881,2.97,2.97,2.85,2.92,24881,0.0,1.0
2016-01-04,2.97,3.02,2.94,3.02,37845,2.97,3.02,2.94,3.02,37845,0.0,1.0
2016-01-05,2.915,2.99,2.88,2.95,15426,2.915,2.99,2.88,2.95,15426,0.0,1.0
2016-01-06,2.88,2.95,2.7,2.87,29892,2.88,2.95,2.7,2.87,29892,0.0,1.0
2016-01-07,2.86,2.87,2.82,2.85,12475,2.86,2.87,2.82,2.85,12475,0.0,1.0
2016-01-08,2.9,2.91,2.84,2.89,29218,2.9,2.91,2.84,2.89,29218,0.0,1.0
2016-01-11,2.98,2.98,2.846,2.9,45645,2.98,2.98,2.846,2.9,45645,0.0,1.0
2016-01-12,3.01,3.01,2.98,3.0,25260,3.01,3.01,2.98,3.0,25260,0.0,1.0
2016-01-13,2.95,3.05,2.94,3.0,19164,2.95,3.05,2.94,3.0,19164,0.0,1.0
2016-01-14,2.86,2.89,2.72,2.76,27635,2.86,2.89,2.72,2.76,27635,0.0,1.0
2016-01-15,2.77,2.89,2.75,2.83,28506,2.77,2.89,2.75,2.83,28506,0.0,1.0
2016-01-19,2.73,2.77,2.7,2.76,23384,2.73,2.77,2.7,2.76,23384,0.0,1.0
2016-01-20,2.81,2.81,2.64,2.7,146142,2.81,2.81,2.64,2.7,146142,0.0,1.0
2016-01-21,2.85,2.85,2.8,2.81,27741,2.85,2.85,2.8,2.81,27741,0.0,1.0
2016-01-22,2.94,2.94,2.73,2.87,46384,2.94,2.94,2.73,2.87,46384,0.0,1.0
2016-01-25,2.86,2.98,2.86,2.94,18519,2.86,2.98,2.86,2.94,18519,0.0,1.0
2016-01-26,2.97,3.02,2.85,2.89,27988,2.97,3.02,2.85,2.89,27988,0.0,1.0
2016-01-27,2.99,2.99,2.95,2.99,42476,2.99,2.99,2.95,2.99,42476,0.0,1.0
2016-01-28,2.9895,3.02,2.96,3.02,36067,2.9895,3.02,2.96,3.02,36067,0.0,1.0
2016-01-29,2.97,3.03,2.97,3.01,67801,2.97,3.03,2.97,3.01,67801,0.0,1.0
2016-02-01,3.22,3.22,2.98,2.98,56121,3.22,3.22,2.98,2.98,56121,0.0,1.0
2016-02-02,3.2,3.25,3.17,3.21,11668,3.2,3.25,3.17,3.21,11668,0.0,1.0
2016-02-03,3.34,3.34,3.06,3.24,34092,3.34,3.34,3.06,3.24,34092,0.0,1.0
2016-02-04,3.21,3.36,3.21,3.3,47833,3.21,3.36,3.21,3.3,47833,0.0,1.0
2016-02-05,3.08,3.2,3.08,3.17,21699,3.08,3.2,3.08,3.17,21699,0.0,1.0
2016-02-08,2.98,3.09,2.86,3.09,39373,2.98,3.09,2.86,3.09,39373,0.0,1.0
2016-02-09,2.96,3.16,2.87,2.98,20616,2.96,3.16,2.87,2.98,20616,0.0,1.0
2016-02-10,2.89,3.01,2.87,2.96,114447,2.89,3.01,2.87,2.96,114447,0.0,1.0
2016-02-11,2.89,2.93,2.76,2.85,16760,2.89,2.93,2.76,2.85,16760,0.0,1.0
2016-02-12,2.905,2.99,2.8,2.94,38431,2.905,2.99,2.8,2.94,38431,0.0,1.0
2016-02-16,2.93,3.21,2.9,2.9,46616,2.93,3.21,2.9,2.9,46616,0.0,1.0
2016-02-17,3.0,3.0,2.91,2.91,40028,3.0,3.0,2.91,2.91,40028,0.0,1.0
2016-02-18,3.13,3.15,2.968,3.0,14270,3.13,3.15,2.968,3.0,14270,0.0,1.0
2016-02-19,3.16,3.2,3.06,3.07,30510,3.16,3.2,3.06,3.07,30510,0.0,1.0
2016-02-22,3.22,3.27,3.062,3.25,65894,3.22,3.27,3.062,3.25,65894,0.0,1.0
2016-02-23,3.07,3.239,3.05,3.19,46060,3.07,3.239,3.05,3.19,46060,0.0,1.0
2016-02-24,3.12,3.249,3.0257,3.22,27181,3.12,3.249,3.0257,3.22,27181,0.0,1.0
2016-02-25,3.12,3.17,3.1096,3.1096,13176,3.12,3.17,3.1096,3.1096,13176,0.0,1.0
2016-02-26,3.23,3.24,3.124,3.124,19568,3.23,3.24,3.124,3.124,19568,0.0,1.0
2016-02-29,3.25,3.32,3.1,3.24,37786,3.25,3.32,3.1,3.24,37786,0.0,1.0
2016-03-01,3.44,3.44,3.3,3.3,59430,3.44,3.44,3.3,3.3,59430,0.0,1.0
2016-03-02,3.18,3.3801,2.98,3.2,26137,3.18,3.3801,2.98,3.2,26137,0.0,1.0
2016-03-03,3.36,3.5,3.06,3.13,189884,3.36,3.5,3.06,3.13,189884,0.0,1.0
2016-03-04,3.42,3.45,3.31,3.33,27815,3.42,3.45,3.31,3.33,27815,0.0,1.0
2016-03-07,3.37,3.42,3.3,3.39,23354,3.37,3.42,3.3,3.39,23354,0.0,1.0
2016-03-08,3.38,3.41,3.21,3.3,44490,3.38,3.41,3.21,3.3,44490,0.0,1.0
2016-03-09,3.41,3.41,3.35,3.39,19436,3.41,3.41,3.35,3.39,19436,0.0,1.0
2016-03-10,3.49,3.5,3.39,3.42,17201,3.49,3.5,3.39,3.42,17201,0.0,1.0
2016-03-11,3.6,3.6,3.49,3.49,52343,3.6,3.6,3.49,3.49,52343,0.0,1.0
2016-03-14,3.48,3.6,3.4,3.6,64141,3.48,3.6,3.4,3.6,64141,0.0,1.0
2016-03-15,3.48,3.65,3.4,3.4,63749,3.48,3.65,3.4,3.4,63749,0.0,1.0
2016-03-16,3.48,3.62,3.43,3.5,71771,3.48,3.62,3.43,3.5,71771,0.0,1.0
2016-03-17,3.46,3.55,3.41,3.5,34848,3.46,3.55,3.41,3.5,34848,0.0,1.0
2016-03-18,3.49,3.52,3.49,3.5,30030,3.49,3.52,3.49,3.5,30030,0.0,1.0
2016-03-21,3.6,3.61,3.44,3.5,41668,3.6,3.61,3.44,3.5,41668,0.0,1.0
2016-03-22,3.63,3.69,3.5,3.5,124142,3.63,3.69,3.5,3.5,124142,0.0,1.0
2016-03-23,3.6,3.69,3.59,3.69,15085,3.6,3.69,3.59,3.69,15085,0.0,1.0
2016-03-24,3.42,3.64,3.42,3.58,20139,3.42,3.64,3.42,3.58,20139,0.0,1.0
2016-03-28,3.2,3.4031,3.2,3.33,50771,3.2,3.4031,3.2,3.33,50771,0.0,1.0
2016-03-29,3.21,3.32,3.07,3.22,52596,3.21,3.32,3.07,3.22,52596,0.0,1.0
2016-03-30,3.25,3.29,3.19,3.25,3961,3.25,3.29,3.19,3.25,3961,0.0,1.0
2016-03-31,3.28,3.43,3.28,3.28,46239,3.28,3.43,3.28,3.28,46239,0.0,1.0
2016-04-01,3.22,3.31,3.16,3.31,42275,3.22,3.31,3.16,3.31,42275,0.0,1.0
2016-04-04,3.17,3.265,3.17,3.18,16470,3.17,3.265,3.17,3.18,16470,0.0,1.0
2016-04-05,3.12,3.28,3.12,3.17,17345,3.12,3.28,3.12,3.17,17345,0.0,1.0
2016-04-06,3.17,3.24,3.132,3.146,19747,3.17,3.24,3.132,3.146,19747,0.0,1.0
2016-04-07,3.13,3.24,3.13,3.17,14428,3.13,3.24,3.13,3.17,14428,0.0,1.0
2016-04-08,3.2,3.22,3.15,3.15,2542,3.2,3.22,3.15,3.15,2542,0.0,1.0
2016-04-11,3.22,3.27,3.16,3.2,33104,3.22,3.27,3.16,3.2,33104,0.0,1.0
2016-04-12,3.36,3.4,3.27,3.3,42825,3.36,3.4,3.27,3.3,42825,0.0,1.0
2016-04-13,3.44,3.48,3.35,3.38,13463,3.44,3.48,3.35,3.38,13463,0.0,1.0
2016-04-14,3.47,3.48,3.45,3.45,10430,3.47,3.48,3.45,3.45,10430,0.0,1.0
2016-04-15,3.56,3.61,3.48,3.48,30641,3.56,3.61,3.48,3.48,30641,0.0,1.0
2016-04-18,3.56,3.59,3.55,3.59,15264,3.56,3.59,3.55,3.59,15264,0.0,1.0
2016-04-19,3.43,3.6,3.43,3.6,9015,3.43,3.6,3.43,3.6,9015,0.0,1.0
2016-04-20,3.42,3.49,3.35,3.35,18491,3.42,3.49,3.35,3.35,18491,0.0,1.0
2016-04-21,3.34,3.45,3.34,3.45,33148,3.34,3.45,3.34,3.45,33148,0.0,1.0
2016-04-22,3.32,3.45,3.28,3.36,9445,3.32,3.45,3.28,3.36,9445,0.0,1.0
2016-04-25,3.43,3.58,3.35,3.42,32806,3.43,3.58,3.35,3.42,32806,0.0,1.0
2016-04-26,3.6,3.635,3.41,3.41,31410,3.6,3.635,3.41,3.41,31410,0.0,1.0
2016-04-27,3.45,3.66,3.37,3.64,121274,3.45,3.66,3.37,3.64,121274,0.0,1.0
2016-04-28,3.43,3.489,3.4,3.41,11722,3.43,3.489,3.4,3.41,11722,0.0,1.0
2016-04-29,3.5,3.59,3.42,3.43,26750,3.5,3.59,3.42,3.43,26750,0.0,1.0
2016-05-02,3.45,3.51,3.44,3.5,41105,3.45,3.51,3.44,3.5,41105,0.0,1.0
2016-05-03,3.53,3.58,3.4,3.4,44897,3.53,3.58,3.4,3.4,44897,0.0,1.0
2016-05-04,3.62,3.62,3.495,3.55,55356,3.62,3.62,3.495,3.55,55356,0.0,1.0
2016-05-05,3.61,3.95,3.61,3.93,189788,3.61,3.95,3.61,3.93,189788,0.0,1.0
2016-05-06,3.49,3.69,3.43,3.65,115033,3.49,3.69,3.43,3.65,115033,0.0,1.0
2016-05-09,3.64,3.7,3.41,3.52,48168,3.64,3.7,3.41,3.52,48168,0.0,1.0
2016-05-10,3.77,3.84,3.53,3.76,63843,3.77,3.84,3.53,3.76,63843,0.0,1.0
2016-05-11,3.69,3.8,3.61,3.79,23709,3.69,3.8,3.61,3.79,23709,0.0,1.0
2016-05-12,3.55,3.79,3.41,3.71,77704,3.55,3.79,3.41,3.71,77704,0.0,1.0
2016-05-13,3.53,3.67,3.45,3.55,31454,3.53,3.67,3.45,3.55,31454,0.0,1.0
2016-05-16,3.48,3.61,3.45,3.5,21257,3.48,3.61,3.45,3.5,21257,0.0,1.0
2016-05-17,3.42,3.57,3.31,3.5,108659,3.42,3.57,3.31,3.5,108659,0.0,1.0
2016-05-18,3.4,3.43,3.29,3.4,33554,3.4,3.43,3.29,3.4,33554,0.0,1.0
2016-05-19,3.33,3.43,3.27,3.39,38772,3.33,3.43,3.27,3.39,38772,0.0,1.0
2016-05-20,3.33,3.4,3.26,3.37,25894,3.33,3.4,3.26,3.37,25894,0.0,1.0
2016-05-23,3.39,3.41,3.19,3.3,81973,3.39,3.41,3.19,3.3,81973,0.0,1.0
2016-05-24,3.43,3.47,3.28,3.4204,56412,3.43,3.47,3.28,3.4204,56412,0.0,1.0
2016-05-25,3.42,3.457,3.2201,3.457,111189,3.42,3.457,3.2201,3.457,111189,0.0,1.0
2016-05-26,3.42,3.48,3.37,3.41,49266,3.42,3.48,3.37,3.41,49266,0.0,1.0
2016-05-27,3.4,3.4595,3.3801,3.45,41393,3.4,3.4595,3.3801,3.45,41393,0.0,1.0
2016-05-31,3.46,3.5,3.41,3.44,48431,3.46,3.5,3.41,3.44,48431,0.0,1.0
2016-06-01,3.48,3.585,3.42,3.48,32247,3.48,3.585,3.42,3.48,32247,0.0,1.0
2016-06-02,3.53,3.57,3.4,3.52,173697,3.53,3.57,3.4,3.52,173697,0.0,1.0
2016-06-03,3.46,3.57,3.41,3.57,30729,3.46,3.57,3.41,3.57,30729,0.0,1.0
2016-06-06,3.45,3.56,3.42,3.51,59157,3.45,3.56,3.42,3.51,59157,0.0,1.0
2016-06-07,3.45,3.48,3.35,3.47,122849,3.45,3.48,3.35,3.47,122849,0.0,1.0
2016-06-08,3.39,3.5,3.36,3.45,28533,3.39,3.5,3.36,3.45,28533,0.0,1.0
2016-06-09,3.33,3.49,3.3,3.39,43162,3.33,3.49,3.3,3.39,43162,0.0,1.0
2016-06-10,3.31,3.37,3.22,3.37,22874,3.31,3.37,3.22,3.37,22874,0.0,1.0
2016-06-13,3.19,3.35,3.19,3.26,66062,3.19,3.35,3.19,3.26,66062,0.0,1.0
2016-06-14,3.29,3.31,3.16,3.22,31141,3.29,3.31,3.16,3.22,31141,0.0,1.0
2016-06-15,3.21,3.3499,3.18,3.28,79474,3.21,3.3499,3.18,3.28,79474,0.0,1.0
2016-06-16,3.28,3.31,3.18,3.1924,13296,3.28,3.31,3.18,3.1924,13296,0.0,1.0
2016-06-17,3.2,3.31,3.1775,3.2,44640,3.2,3.31,3.1775,3.2,44640,0.0,1.0
2016-06-20,3.19,3.3,3.09,3.26,87588,3.19,3.3,3.09,3.26,87588,0.0,1.0
2016-06-21,3.35,3.37,3.15,3.1921,80482,3.35,3.37,3.15,3.1921,80482,0.0,1.0
2016-06-22,3.48,3.53,3.335,3.38,331910,3.48,3.53,3.335,3.38,331910,0.0,1.0
2016-06-23,3.54,3.57,3.46,3.57,159906,3.54,3.57,3.46,3.57,159906,0.0,1.0
2016-06-24,3.5,3.55,3.375,3.46,51824,3.5,3.55,3.375,3.46,51824,0.0,1.0
2016-06-27,3.38,3.5,3.365,3.5,43876,3.38,3.5,3.365,3.5,43876,0.0,1.0
2016-06-28,3.47,3.47,3.31,3.44,9053,3.47,3.47,3.31,3.44,9053,0.0,1.0
2016-06-29,3.55,3.57,3.45,3.49,29261,3.55,3.57,3.45,3.49,29261,0.0,1.0
2016-06-30,3.6,3.66,3.46,3.46,71846,3.6,3.66,3.46,3.46,71846,0.0,1.0
2016-07-01,3.35,3.7,3.26,3.64,177466,3.35,3.7,3.26,3.64,177466,0.0,1.0
2016-07-05,3.5,3.6,3.4,3.49,105897,3.5,3.6,3.4,3.49,105897,0.0,1.0
2016-07-06,3.5,3.56,3.4201,3.5,51031,3.5,3.56,3.4201,3.5,51031,0.0,1.0
2016-07-07,3.45,3.558,3.45,3.47,103934,3.45,3.558,3.45,3.47,103934,0.0,1.0
2016-07-08,3.47,3.63,3.44,3.63,85431,3.47,3.63,3.44,3.63,85431,0.0,1.0
2016-07-11,3.4,3.6,3.39,3.49,65757,3.4,3.6,3.39,3.49,65757,0.0,1.0
2016-07-12,3.41,3.58,3.38,3.43,110941,3.41,3.58,3.38,3.43,110941,0.0,1.0
2016-07-13,3.44,3.45,3.36,3.39,58158,3.44,3.45,3.36,3.39,58158,0.0,1.0
2016-07-14,3.46,3.57,3.37,3.44,416091,3.46,3.57,3.37,3.44,416091,0.0,1.0
2016-07-15,3.51,3.55,3.47,3.49,107680,3.51,3.55,3.47,3.49,107680,0.0,1.0
2016-07-18,3.79,3.85,3.5,3.55,434038,3.79,3.85,3.5,3.55,434038,0.0,1.0
2016-07-19,5.05,5.63,4.86,5.35,11620044,5.05,5.63,4.86,5.35,11620044,0.0,1.0
2016-07-20,4.93,5.135,4.9,5.02,1269409,4.93,5.135,4.9,5.02,1269409,0.0,1.0
2016-07-21,4.94,5.09,4.8,4.93,683280,4.94,5.09,4.8,4.93,683280,0.0,1.0
2016-07-22,5.03,5.09,4.86,4.98,438632,5.03,5.09,4.86,4.98,438632,0.0,1.0
2016-07-25,5.14,5.28,5.03,5.07,887013,5.14,5.28,5.03,5.07,887013,0.0,1.0
2016-07-26,4.89,5.1,4.82,5.1,432702,4.89,5.1,4.82,5.1,432702,0.0,1.0
2016-07-27,4.95,4.96,4.81,4.86,138468,4.95,4.96,4.81,4.86,138468,0.0,1.0
2016-07-28,4.88,5.03,4.84,5.03,117896,4.88,5.03,4.84,5.03,117896,0.0,1.0
2016-07-29,4.92,4.96,4.81,4.84,101433,4.92,4.96,4.81,4.84,101433,0.0,1.0
2016-08-01,4.86,5.0,4.78,4.88,184009,4.86,5.0,4.78,4.88,184009,0.0,1.0
2016-08-02,5.22,5.23,4.81,4.86,1025414,5.22,5.23,4.81,4.86,1025414,0.0,1.0
2016-08-03,4.98,5.43,4.86,5.35,1363986,4.98,5.43,4.86,5.35,1363986,0.0,1.0
2016-08-04,4.95,5.06,4.92,5.04,336799,4.95,5.06,4.92,5.04,336799,0.0,1.0
2016-08-05,4.76,5.0,4.73,4.95,340495,4.76,5.0,4.73,4.95,340495,0.0,1.0
2016-08-08,4.76,4.9092,4.7,4.8,373897,4.76,4.9092,4.7,4.8,373897,0.0,1.0
2016-08-09,4.85,5.0499,4.73,4.76,2234195,4.85,5.0499,4.73,4.76,2234195,0.0,1.0
2016-08-10,5.02,5.18,4.8,4.89,1011276,5.02,5.18,4.8,4.89,1011276,0.0,1.0
2016-08-11,5.07,5.17,5.047,5.05,611915,5.07,5.17,5.047,5.05,611915,0.0,1.0
2016-08-12,5.11,5.15,5.07,5.1,165426,5.11,5.15,5.07,5.1,165426,0.0,1.0
2016-08-15,5.37,5.37,5.0,5.01,848451,5.37,5.37,5.0,5.01,848451,0.0,1.0
2016-08-16,5.42,5.63,5.23,5.37,942307,5.42,5.63,5.23,5.37,942307,0.0,1.0
2016-08-17,5.27,5.44,5.2065,5.43,419199,5.27,5.44,5.2065,5.43,419199,0.0,1.0
2016-08-18,5.42,5.5501,5.28,5.29,456283,5.42,5.5501,5.28,5.29,456283,0.0,1.0
2016-08-19,5.43,5.5,5.366,5.46,301393,5.43,5.5,5.366,5.46,301393,0.0,1.0
2016-08-22,5.49,5.5775,5.415,5.43,758235,5.49,5.5775,5.415,5.43,758235,0.0,1.0
2016-08-23,6.17,6.28,5.5,5.6,2949574,6.17,6.28,5.5,5.6,2949574,0.0,1.0
2016-08-24,6.35,6.48,6.1715,6.2,1573739,6.35,6.48,6.1715,6.2,1573739,0.0,1.0
2016-08-25,6.15,6.32,6.1,6.32,527897,6.15,6.32,6.1,6.32,527897,0.0,1.0
2016-08-26,6.25,6.36,6.1,6.13,310132,6.25,6.36,6.1,6.13,310132,0.0,1.0
2016-08-29,6.51,6.6,6.25,6.28,711234,6.51,6.6,6.25,6.28,711234,0.0,1.0
2016-08-30,6.25,6.55,6.22,6.55,440189,6.25,6.55,6.22,6.55,440189,0.0,1.0
2016-08-31,6.47,6.52,6.15,6.21,434630,6.47,6.52,6.15,6.21,434630,0.0,1.0
2016-09-01,6.31,6.5,6.23,6.43,365007,6.31,6.5,6.23,6.43,365007,0.0,1.0
2016-09-02,6.19,6.35,6.05,6.35,337672,6.19,6.35,6.05,6.35,337672,0.0,1.0
2016-09-06,6.06,6.16,5.91,6.16,427850,6.06,6.16,5.91,6.16,427850,0.0,1.0
2016-09-07,6.14,6.29,6.024,6.04,325073,6.14,6.29,6.024,6.04,325073,0.0,1.0
2016-09-08,6.06,6.16,6.0,6.11,134868,6.06,6.16,6.0,6.11,134868,0.0,1.0
2016-09-09,5.85,6.09,5.6901,6.06,399051,5.85,6.09,5.6901,6.06,399051,0.0,1.0
2016-09-12,5.84,5.94,5.67,5.8,207133,5.84,5.94,5.67,5.8,207133,0.0,1.0
2016-09-13,5.7,5.84,5.61,5.79,153468,5.7,5.84,5.61,5.79,153468,0.0,1.0
2016-09-14,5.71,5.8,5.56,5.67,209647,5.71,5.8,5.56,5.67,209647,0.0,1.0
2016-09-15,5.71,5.8,5.62,5.7,137708,5.71,5.8,5.62,5.7,137708,0.0,1.0
2016-09-16,5.73,5.769,5.65,5.66,96544,5.73,5.769,5.65,5.66,96544,0.0,1.0
2016-09-19,5.81,5.89,5.71,5.75,230232,5.81,5.89,5.71,5.75,230232,0.0,1.0
2016-09-20,6.11,6.12,5.85,5.85,362364,6.11,6.12,5.85,5.85,362364,0.0,1.0
2016-09-21,6.38,6.41,6.13,6.13,419546,6.38,6.41,6.13,6.13,419546,0.0,1.0
2016-09-22,6.38,6.44,6.14,6.4,332647,6.38,6.44,6.14,6.4,332647,0.0,1.0
2016-09-23,6.39,6.5,6.27,6.38,196788,6.39,6.5,6.27,6.38,196788,0.0,1.0
2016-09-26,6.39,6.58,6.32,6.4,269026,6.39,6.58,6.32,6.4,269026,0.0,1.0
2016-09-27,6.47,6.53,6.3589,6.44,229606,6.47,6.53,6.3589,6.44,229606,0.0,1.0
2016-09-28,6.4,6.53,6.28,6.49,173563,6.4,6.53,6.28,6.49,173563,0.0,1.0
2016-09-29,6.36,6.55,6.25,6.33,287531,6.36,6.55,6.25,6.33,287531,0.0,1.0
2016-09-30,6.65,6.72,6.37,6.37,604961,6.65,6.72,6.37,6.37,604961,0.0,1.0
2016-10-03,6.65,6.79,6.6,6.67,314479,6.65,6.79,6.6,6.67,314479,0.0,1.0
2016-10-04,6.4,6.65,6.2601,6.65,325533,6.4,6.65,6.2601,6.65,325533,0.0,1.0
2016-10-05,6.35,6.45,6.26,6.36,168949,6.35,6.45,6.26,6.36,168949,0.0,1.0
2016-10-06,6.53,6.6,6.35,6.45,374378,6.53,6.6,6.35,6.45,374378,0.0,1.0
2016-10-07,6.37,6.6095,6.32,6.57,209622,6.37,6.6095,6.32,6.57,209622,0.0,1.0
2016-10-10,6.41,6.56,6.3,6.3,167224,6.41,6.56,6.3,6.3,167224,0.0,1.0
2016-10-11,6.24,6.504,6.18,6.44,216362,6.24,6.504,6.18,6.44,216362,0.0,1.0
2016-10-12,6.23,6.37,6.18,6.21,99176,6.23,6.37,6.18,6.21,99176,0.0,1.0
2016-10-13,6.02,6.22,5.88,6.2,276742,6.02,6.22,5.88,6.2,276742,0.0,1.0
2016-10-14,6.08,6.249,5.97,6.05,258710,6.08,6.249,5.97,6.05,258710,0.0,1.0
2016-10-17,6.36,6.39,6.09,6.15,476207,6.36,6.39,6.09,6.15,476207,0.0,1.0
2016-10-18,6.8,7.0,6.27,6.42,1389162,6.8,7.0,6.27,6.42,1389162,0.0,1.0
2016-10-19,6.57,6.94,6.56,6.86,392822,6.57,6.94,6.56,6.86,392822,0.0,1.0
2016-10-20,6.64,6.705,6.51,6.64,211944,6.64,6.705,6.51,6.64,211944,0.0,1.0
2016-10-21,6.79,6.88,6.535,6.63,388192,6.79,6.88,6.535,6.63,388192,0.0,1.0
2016-10-24,6.64,6.96,6.4908,6.85,451991,6.64,6.96,6.4908,6.85,451991,0.0,1.0
2016-10-25,6.3,6.6399,6.27,6.59,333885,6.3,6.6399,6.27,6.59,333885,0.0,1.0
2016-10-26,6.09,6.34,6.04,6.27,319823,6.09,6.34,6.04,6.27,319823,0.0,1.0
2016-10-27,6.13,6.25,5.92,6.08,357808,6.13,6.25,5.92,6.08,357808,0.0,1.0
2016-10-28,6.04,6.15,5.99,6.1,257743,6.04,6.15,5.99,6.1,257743,0.0,1.0
2016-10-31,6.1,6.16,5.94,6.02,217689,6.1,6.16,5.94,6.02,217689,0.0,1.0
2016-11-01,5.8,6.15,5.77,6.15,357315,5.8,6.15,5.77,6.15,357315,0.0,1.0
2016-11-02,5.68,5.88,5.55,5.75,281485,5.68,5.88,5.55,5.75,281485,0.0,1.0
2016-11-03,6.43,6.6,6.15,6.3,1105252,6.43,6.6,6.15,6.3,1105252,0.0,1.0
2016-11-04,6.28,6.535,6.22,6.45,337528,6.28,6.535,6.22,6.45,337528,0.0,1.0
2016-11-07,6.82,6.95,6.39,6.39,1211734,6.82,6.95,6.39,6.39,1211734,0.0,1.0
2016-11-08,6.76,6.96,6.68,6.84,584850,6.76,6.96,6.68,6.84,584850,0.0,1.0
2016-11-09,6.82,6.94,6.37,6.62,338895,6.82,6.94,6.37,6.62,338895,0.0,1.0
2016-11-10,6.87,6.9,6.78,6.8,503452,6.87,6.9,6.78,6.8,503452,0.0,1.0
2016-11-11,7.25,7.53,6.85,6.85,846129,7.25,7.53,6.85,6.85,846129,0.0,1.0
2016-11-14,7.41,7.59,7.25,7.41,618402,7.41,7.59,7.25,7.41,618402,0.0,1.0
2016-11-15,7.66,7.775,7.371,7.45,525194,7.66,7.775,7.371,7.45,525194,0.0,1.0
2016-11-16,7.79,8.0,7.6,7.7,542769,7.79,8.0,7.6,7.7,542769,0.0,1.0
2016-11-17,7.82,7.87,7.74,7.74,293828,7.82,7.87,7.74,7.74,293828,0.0,1.0
2016-11-18,7.61,7.8811,7.48,7.78,472634,7.61,7.8811,7.48,7.78,472634,0.0,1.0
2016-11-21,8.3,8.48,7.29,7.41,1755064,8.3,8.48,7.29,7.41,1755064,0.0,1.0
2016-11-22,7.93,8.5,7.9,8.43,782614,7.93,8.5,7.9,8.43,782614,0.0,1.0
2016-11-23,8.22,8.25,7.9501,7.98,405310,8.22,8.25,7.9501,7.98,405310,0.0,1.0
2016-11-25,8.18,8.28,8.12,8.22,158509,8.18,8.28,8.12,8.22,158509,0.0,1.0
2016-11-28,7.99,8.1692,7.95,8.1,245790,7.99,8.1692,7.95,8.1,245790,0.0,1.0
2016-11-29,8.02,8.08,7.93,8.03,196015,8.02,8.08,7.93,8.03,196015,0.0,1.0
2016-11-30,7.61,8.05,7.56,8.05,621438,7.61,8.05,7.56,8.05,621438,0.0,1.0
2016-12-01,7.76,7.8,7.15,7.56,412003,7.76,7.8,7.15,7.56,412003,0.0,1.0
2016-12-02,7.97,8.16,7.8,7.83,294141,7.97,8.16,7.8,7.83,294141,0.0,1.0
2016-12-05,6.84,7.48,6.51,7.48,2258945,6.84,7.48,6.51,7.48,2258945,0.0,1.0
2016-12-06,7.27,7.28,6.74,6.84,817862,7.27,7.28,6.74,6.84,817862,0.0,1.0
2016-12-07,7.32,7.67,7.23,7.34,724717,7.32,7.67,7.23,7.34,724717,0.0,1.0
2016-12-08,7.33,7.41,6.93,7.25,963621,7.33,7.41,6.93,7.25,963621,0.0,1.0
2016-12-09,7.39,7.48,7.275,7.38,3645642,7.39,7.48,7.275,7.38,3645642,0.0,1.0
2016-12-12,7.65,7.67,7.2,7.38,676139,7.65,7.67,7.2,7.38,676139,0.0,1.0
2016-12-13,7.66,7.7,7.28,7.63,490584,7.66,7.7,7.28,7.63,490584,0.0,1.0
2016-12-14,7.51,7.67,7.41,7.67,446249,7.51,7.67,7.41,7.67,446249,0.0,1.0
2016-12-15,7.66,7.67,7.44,7.56,619476,7.66,7.67,7.44,7.56,619476,0.0,1.0
2016-12-16,7.68,7.87,7.355,7.59,1449624,7.68,7.87,7.355,7.59,1449624,0.0,1.0
2016-12-19,7.38,7.71,7.37,7.68,670586,7.38,7.71,7.37,7.68,670586,0.0,1.0
2016-12-20,7.35,7.52,7.35,7.36,597740,7.35,7.52,7.35,7.36,597740,0.0,1.0
2016-12-21,7.58,7.65,7.37,7.37,400810,7.58,7.65,7.37,7.37,400810,0.0,1.0
2016-12-22,7.52,7.64,7.38,7.54,388777,7.52,7.64,7.38,7.54,388777,0.0,1.0
2016-12-23,7.35,7.495,7.35,7.48,601415,7.35,7.495,7.35,7.48,601415,0.0,1.0
2016-12-27,7.35,7.49,7.145,7.36,998031,7.35,7.49,7.145,7.36,998031,0.0,1.0
2016-12-28,7.39,7.44,7.27,7.4,529886,7.39,7.44,7.27,7.4,529886,0.0,1.0
2016-12-29,7.7,7.7,7.36,7.43,584894,7.7,7.7,7.36,7.43,584894,0.0,1.0
2016-12-30,8.01,8.4495,7.7,7.72,1357877,8.01,8.4495,7.7,7.72,1357877,0.0,1.0
2017-01-03,7.91,8.09,7.8,8.09,651221,7.91,8.09,7.8,8.09,651221,0.0,1.0
2017-01-04,8.12,8.27,7.85,7.91,571446,8.12,8.27,7.85,7.91,571446,0.0,1.0
2017-01-05,7.82,8.24,7.81,8.08,429585,7.82,8.24,7.81,8.08,429585,0.0,1.0
2017-01-06,7.76,7.87,7.65,7.82,344424,7.76,7.87,7.65,7.82,344424,0.0,1.0
2017-01-09,7.78,7.83,7.45,7.75,482162,7.78,7.83,7.45,7.75,482162,0.0,1.0
2017-01-10,7.86,7.875,7.62,7.8,427104,7.86,7.875,7.62,7.8,427104,0.0,1.0
2017-01-11,8.2,8.28,7.83,7.88,674833,8.2,8.28,7.83,7.88,674833,0.0,1.0
2017-01-12,7.82,8.2347,7.77,8.21,487024,7.82,8.2347,7.77,8.21,487024,0.0,1.0
2017-01-13,7.84,7.88,7.77,7.8,339465,7.84,7.88,7.77,7.8,339465,0.0,1.0
2017-01-17,7.53,7.83,7.5,7.83,502872,7.53,7.83,7.5,7.83,502872,0.0,1.0
2017-01-18,7.55,7.7001,7.45,7.51,270852,7.55,7.7001,7.45,7.51,270852,0.0,1.0
2017-01-19,7.43,7.6,7.39,7.59,486762,7.43,7.6,7.39,7.59,486762,0.0,1.0
2017-01-20,7.49,7.56,7.41,7.44,189829,7.49,7.56,7.41,7.44,189829,0.0,1.0
2017-01-23,7.51,7.6,7.46,7.47,236452,7.51,7.6,7.46,7.47,236452,0.0,1.0
2017-01-24,7.54,7.58,7.47,7.52,208821,7.54,7.58,7.47,7.52,208821,0.0,1.0
2017-01-25,7.66,7.74,7.547,7.62,197393,7.66,7.74,7.547,7.62,197393,0.0,1.0
2017-01-26,7.58,7.84,7.51,7.69,255561,7.58,7.84,7.51,7.69,255561,0.0,1.0
2017-01-27,7.41,7.56,7.34,7.56,266091,7.41,7.56,7.34,7.56,266091,0.0,1.0
2017-01-30,7.26,7.53,7.15,7.45,415407,7.26,7.53,7.15,7.45,415407,0.0,1.0
2017-01-31,7.26,7.3,7.12,7.2,272210,7.26,7.3,7.12,7.2,272210,0.0,1.0
2017-02-01,7.36,7.39,7.27,7.29,139860,7.36,7.39,7.27,7.29,139860,0.0,1.0
2017-02-02,7.23,7.36,7.135,7.36,282724,7.23,7.36,7.135,7.36,282724,0.0,1.0
2017-02-03,7.33,7.36,7.2301,7.27,181768,7.33,7.36,7.2301,7.27,181768,0.0,1.0
2017-02-06,7.28,7.4,7.22,7.38,188178,7.28,7.4,7.22,7.38,188178,0.0,1.0
2017-02-07,7.31,7.34,7.13,7.29,230345,7.31,7.34,7.13,7.29,230345,0.0,1.0
2017-02-08,7.42,7.43,7.145,7.29,286647,7.42,7.43,7.145,7.29,286647,0.0,1.0
2017-02-09,7.53,7.55,7.36,7.41,293505,7.53,7.55,7.36,7.41,293505,0.0,1.0
2017-02-10,7.65,7.65,7.45,7.58,224562,7.65,7.65,7.45,7.58,224562,0.0,1.0
2017-02-13,7.68,7.78,7.6,7.71,346527,7.68,7.78,7.6,7.71,346527,0.0,1.0
2017-02-14,7.72,7.755,7.56,7.67,174066,7.72,7.755,7.56,7.67,174066,0.0,1.0
2017-02-15,7.75,7.82,7.65,7.69,233095,7.75,7.82,7.65,7.69,233095,0.0,1.0
2017-02-16,7.84,7.85,7.69,7.77,203473,7.84,7.85,7.69,7.77,203473,0.0,1.0
2017-02-17,7.73,7.89,7.64,7.82,241160,7.73,7.89,7.64,7.82,241160,0.0,1.0
2017-02-21,7.78,7.81,7.64,7.71,193206,7.78,7.81,7.64,7.71,193206,0.0,1.0
2017-02-22,7.63,7.79,7.29,7.76,524839,7.63,7.79,7.29,7.76,524839,0.0,1.0
2017-02-23,7.33,7.69,7.33,7.63,223220,7.33,7.69,7.33,7.63,223220,0.0,1.0
2017-02-24,7.16,7.34,7.13,7.3,367315,7.16,7.34,7.13,7.3,367315,0.0,1.0
2017-02-27,7.32,7.32,6.9,7.13,437083,7.32,7.32,6.9,7.13,437083,0.0,1.0
2017-02-28,7.16,7.33,7.07,7.32,381999,7.16,7.33,7.07,7.32,381999,0.0,1.0
2017-03-01,7.39,7.42,7.12,7.21,539610,7.39,7.42,7.12,7.21,539610,0.0,1.0
2017-03-02,7.29,7.5,6.65,7.0,1277883,7.29,7.5,6.65,7.0,1277883,0.0,1.0
2017-03-03,7.13,7.388,7.01,7.33,622645,7.13,7.388,7.01,7.33,622645,0.0,1.0
2017-03-06,7.04,7.24,7.0,7.08,270156,7.04,7.24,7.0,7.08,270156,0.0,1.0
2017-03-07,7.115,7.22,6.99,6.99,308569,7.115,7.22,6.99,6.99,308569,0.0,1.0
2017-03-08,7.11,7.15,7.05,7.11,227592,7.11,7.15,7.05,7.11,227592,0.0,1.0
2017-03-09,7.09,7.14,7.05,7.11,282185,7.09,7.14,7.05,7.11,282185,0.0,1.0
2017-03-10,7.07,7.21,7.03,7.1,497217,7.07,7.21,7.03,7.1,497217,0.0,1.0
2017-03-13,7.15,7.21,7.11,7.15,249184,7.15,7.21,7.11,7.15,249184,0.0,1.0
2017-03-14,7.17,7.18,7.05,7.1,373758,7.17,7.18,7.05,7.1,373758,0.0,1.0
2017-03-15,6.84,7.19,6.79,7.18,1716996,6.84,7.19,6.79,7.18,1716996,0.0,1.0
2017-03-16,6.62,6.94,6.48,6.75,933713,6.62,6.94,6.48,6.75,933713,0.0,1.0
2017-03-17,6.47,6.6,6.38,6.6,1076751,6.47,6.6,6.38,6.6,1076751,0.0,1.0
2017-03-20,6.35,6.55,6.26,6.45,1030991,6.35,6.55,6.26,6.45,1030991,0.0,1.0
2017-03-21,6.13,6.4,6.02,6.37,844505,6.13,6.4,6.02,6.37,844505,0.0,1.0
2017-03-22,6.25,6.27,6.03,6.06,916499,6.25,6.27,6.03,6.06,916499,0.0,1.0
2017-03-23,6.62,6.65,6.25,6.25,547425,6.62,6.65,6.25,6.25,547425,0.0,1.0
2017-03-24,6.58,6.75,6.47,6.73,416597,6.58,6.75,6.47,6.73,416597,0.0,1.0
2017-03-27,6.46,6.5108,6.35,6.51,393338,6.46,6.5108,6.35,6.51,393338,0.0,1.0
2017-03-28,6.44,6.46,6.26,6.42,245123,6.44,6.46,6.26,6.42,245123,0.0,1.0
2017-03-29,6.3,6.42,6.27,6.42,303132,6.3,6.42,6.27,6.42,303132,0.0,1.0
2017-03-30,6.37,6.4,6.25,6.29,126718,6.37,6.4,6.25,6.29,126718,0.0,1.0
2017-03-31,6.6,6.62,6.3,6.38,436884,6.6,6.62,6.3,6.38,436884,0.0,1.0
2017-04-03,6.35,6.62,6.32,6.59,479410,6.35,6.62,6.32,6.59,479410,0.0,1.0
2017-04-04,6.35,6.405,6.32,6.34,187513,6.35,6.405,6.32,6.34,187513,0.0,1.0
2017-04-05,6.35,6.45,6.345,6.35,230481,6.35,6.45,6.345,6.35,230481,0.0,1.0
2017-04-06,6.47,6.51,6.33,6.35,407367,6.47,6.51,6.33,6.35,407367,0.0,1.0
2017-04-07,6.59,6.59,6.4,6.46,275377,6.59,6.59,6.4,6.46,275377,0.0,1.0
2017-04-10,6.45,6.754,6.4,6.58,411076,6.45,6.754,6.4,6.58,411076,0.0,1.0
2017-04-11,6.52,6.62,6.45,6.46,218950,6.52,6.62,6.45,6.46,218950,0.0,1.0
2017-04-12,6.48,6.58,6.44,6.52,355776,6.48,6.58,6.44,6.52,355776,0.0,1.0
2017-04-13,6.51,6.64,6.46,6.47,122500,6.51,6.64,6.46,6.47,122500,0.0,1.0
2017-04-17,6.55,6.57,6.49,6.53,116569,6.55,6.57,6.49,6.53,116569,0.0,1.0
2017-04-18,6.61,6.64,6.5,6.55,141272,6.61,6.64,6.5,6.55,141272,0.0,1.0
2017-04-19,6.78,6.8,6.59,6.65,258702,6.78,6.8,6.59,6.65,258702,0.0,1.0
2017-04-20,6.68,6.84,6.66,6.8,213620,6.68,6.84,6.66,6.8,213620,0.0,1.0
2017-04-21,6.69,6.78,6.58,6.7,123156,6.69,6.78,6.58,6.7,123156,0.0,1.0
2017-04-24,6.79,6.85,6.695,6.79,124683,6.79,6.85,6.695,6.79,124683,0.0,1.0
2017-04-25,7.29,7.64,6.84,6.84,2034713,7.29,7.64,6.84,6.84,2034713,0.0,1.0
2017-04-26,7.2,7.35,7.15,7.3,379740,7.2,7.35,7.15,7.3,379740,0.0,1.0
2017-04-27,7.08,7.235,7.01,7.22,275495,7.08,7.235,7.01,7.22,275495,0.0,1.0
2017-04-28,7.1,7.14,7.0,7.04,290058,7.1,7.14,7.0,7.04,290058,0.0,1.0
2017-05-01,7.06,7.14,6.91,7.1,275172,7.06,7.14,6.91,7.1,275172,0.0,1.0
2017-05-02,6.94,7.125,6.9,7.05,437993,6.94,7.125,6.9,7.05,437993,0.0,1.0
2017-05-03,6.99,7.0422,6.8,6.97,675425,6.99,7.0422,6.8,6.97,675425,0.0,1.0
2017-05-04,7.07,7.289,6.75,7.1,950774,7.07,7.289,6.75,7.1,950774,0.0,1.0
2017-05-05,7.1,7.18,7.05,7.16,541507,7.1,7.18,7.05,7.16,541507,0.0,1.0
2017-05-08,7.16,7.27,7.06,7.15,364985,7.16,7.27,7.06,7.15,364985,0.0,1.0
2017-05-09,7.16,7.24,7.04,7.13,453450,7.16,7.24,7.04,7.13,453450,0.0,1.0
2017-05-10,7.28,7.65,7.15,7.17,1464342,7.28,7.65,7.15,7.17,1464342,0.0,1.0
2017-05-11,7.58,7.58,7.21,7.3,637352,7.58,7.58,7.21,7.3,637352,0.0,1.0
2017-05-12,7.8,7.89,7.48,7.59,741917,7.8,7.89,7.48,7.59,741917,0.0,1.0
2017-05-15,8.14,8.14,7.88,7.88,898958,8.14,8.14,7.88,7.88,898958,0.0,1.0
2017-05-16,8.45,8.73,8.25,8.25,1166962,8.45,8.73,8.25,8.25,1166962,0.0,1.0
2017-05-17,7.91,8.55,7.85,8.41,846925,7.91,8.55,7.85,8.41,846925,0.0,1.0
2017-05-18,8.08,8.13,7.87,7.9,422548,8.08,8.13,7.87,7.9,422548,0.0,1.0
2017-05-19,8.1,8.17,8.0,8.08,268055,8.1,8.17,8.0,8.08,268055,0.0,1.0
2017-05-22,8.24,8.26,8.03,8.17,356215,8.24,8.26,8.03,8.17,356215,0.0,1.0
2017-05-23,8.39,8.4767,8.24,8.33,498983,8.39,8.4767,8.24,8.33,498983,0.0,1.0
2017-05-24,8.32,8.49,8.24,8.45,299152,8.32,8.49,8.24,8.45,299152,0.0,1.0
2017-05-25,8.08,8.32,7.895,8.32,352677,8.08,8.32,7.895,8.32,352677,0.0,1.0
2017-05-26,8.02,8.14,7.98,8.04,201839,8.02,8.14,7.98,8.04,201839,0.0,1.0
2017-05-30,7.97,8.05,7.9,8.05,232568,7.97,8.05,7.9,8.05,232568,0.0,1.0
2017-05-31,8.16,8.16,7.875,7.97,321617,8.16,8.16,7.875,7.97,321617,0.0,1.0
2017-06-01,8.24,8.265,8.06,8.22,244285,8.24,8.265,8.06,8.22,244285,0.0,1.0
2017-06-02,8.44,8.8,8.16,8.23,577071,8.44,8.8,8.16,8.23,577071,0.0,1.0
2017-06-05,8.74,8.79,8.44,8.5,471094,8.74,8.79,8.44,8.5,471094,0.0,1.0
2017-06-06,8.6,8.74,8.43,8.65,285179,8.6,8.74,8.43,8.65,285179,0.0,1.0
2017-06-07,8.65,8.67,8.5,8.63,218871,8.65,8.67,8.5,8.63,218871,0.0,1.0
2017-06-08,8.7,8.82,8.57,8.65,397459,8.7,8.82,8.57,8.65,397459,0.0,1.0
2017-06-09,8.56,8.93,8.54,8.74,479897,8.56,8.93,8.54,8.74,479897,0.0,1.0
2017-06-12,8.51,8.6099,8.3,8.55,382568,8.51,8.6099,8.3,8.55,382568,0.0,1.0
2017-06-13,8.5,8.64,8.42,8.52,238882,8.5,8.64,8.42,8.52,238882,0.0,1.0
2017-06-14,8.47,8.71,8.3,8.57,342054,8.47,8.71,8.3,8.57,342054,0.0,1.0
2017-06-15,8.44,8.51,8.3,8.46,215396,8.44,8.51,8.3,8.46,215396,0.0,1.0
2017-06-16,8.29,8.48,8.15,8.48,357621,8.29,8.48,8.15,8.48,357621,0.0,1.0
2017-06-19,8.49,8.5,8.23,8.37,314113,8.49,8.5,8.23,8.37,314113,0.0,1.0
2017-06-20,8.42,8.525,8.34,8.45,193150,8.42,8.525,8.34,8.45,193150,0.0,1.0
2017-06-21,8.38,8.58,8.32,8.43,253858,8.38,8.58,8.32,8.43,253858,0.0,1.0
2017-06-22,8.03,8.4941,7.99,8.38,502693,8.03,8.4941,7.99,8.38,502693,0.0,1.0
2017-06-23,7.95,8.07,7.8,7.99,4447330,7.95,8.07,7.8,7.99,4447330,0.0,1.0
2017-06-26,8.29,8.49,7.97,7.97,521012,8.29,8.49,7.97,7.97,521012,0.0,1.0
2017-06-27,8.28,8.56,8.21,8.33,337239,8.28,8.56,8.21,8.33,337239,0.0,1.0
2017-06-28,8.5,8.52,8.2,8.39,292220,8.5,8.52,8.2,8.39,292220,0.0,1.0
2017-06-29,8.38,8.5805,8.2,8.56,308654,8.38,8.5805,8.2,8.56,308654,0.0,1.0
2017-06-30,8.45,8.505,8.23,8.42,500431,8.45,8.505,8.23,8.42,500431,0.0,1.0
2017-07-03,8.57,8.64,8.35,8.47,361135,8.57,8.64,8.35,8.47,361135,0.0,1.0
2017-07-05,8.88,8.98,8.52,8.58,1165312,8.88,8.98,8.52,8.58,1165312,0.0,1.0
2017-07-06,8.9,9.19,8.8,8.89,963757,8.9,9.19,8.8,8.89,963757,0.0,1.0
2017-07-07,9.3,9.39,8.7517,8.88,711984,9.3,9.39,8.7517,8.88,711984,0.0,1.0
2017-07-10,9.265,9.3729,9.14,9.32,574295,9.265,9.3729,9.14,9.32,574295,0.0,1.0
2017-07-11,9.18,9.32,8.9872,9.26,674363,9.18,9.32,8.9872,9.26,674363,0.0,1.0
2017-07-12,9.295,9.4,9.22,9.22,441850,9.295,9.4,9.22,9.22,441850,0.0,1.0
2017-07-13,9.3,9.44,9.22,9.3,677211,9.3,9.44,9.22,9.3,677211,0.0,1.0
2017-07-14,9.19,9.3527,9.16,9.3,348030,9.19,9.3527,9.16,9.3,348030,0.0,1.0
2017-07-17,9.16,9.22,8.86,9.2,1404434,9.16,9.22,8.86,9.2,1404434,0.0,1.0
2017-07-18,9.22,9.34,9.12,9.16,783926,9.22,9.34,9.12,9.16,783926,0.0,1.0
2017-07-19,9.01,9.35,8.95,9.27,953671,9.01,9.35,8.95,9.27,953671,0.0,1.0
2017-07-20,8.73,9.03,8.53,9.0,1416903,8.73,9.03,8.53,9.0,1416903,0.0,1.0
2017-07-21,8.32,8.7,7.8901,8.66,2367762,8.32,8.7,7.8901,8.66,2367762,0.0,1.0
2017-07-24,8.41,8.4945,8.08,8.32,686405,8.41,8.4945,8.08,8.32,686405,0.0,1.0
2017-07-25,8.45,8.48,8.27,8.39,562288,8.45,8.48,8.27,8.39,562288,0.0,1.0
2017-07-26,8.24,8.62,8.191,8.46,492911,8.24,8.62,8.191,8.46,492911,0.0,1.0
2017-07-27,8.0,8.25,7.99,8.24,1061255,8.0,8.25,7.99,8.24,1061255,0.0,1.0
2017-07-28,7.96,8.2111,7.92,7.98,666146,7.96,8.2111,7.92,7.98,666146,0.0,1.0
2017-07-31,8.09,8.15,7.81,7.95,466070,8.09,8.15,7.81,7.95,466070,0.0,1.0
2017-08-01,8.19,8.22,7.99,8.15,335079,8.19,8.22,7.99,8.15,335079,0.0,1.0
2017-08-02,8.0,8.24,7.99,8.2,252242,8.0,8.24,7.99,8.2,252242,0.0,1.0
2017-08-03,7.88,8.0822,7.82,7.99,266508,7.88,8.0822,7.82,7.99,266508,0.0,1.0
2017-08-04,7.93,8.0096,7.71,7.92,294147,7.93,8.0096,7.71,7.92,294147,0.0,1.0
2017-08-07,7.94,8.05,7.7459,7.76,331963,7.94,8.05,7.7459,7.76,331963,0.0,1.0
2017-08-08,8.03,8.1741,7.9,7.96,312062,8.03,8.1741,7.9,7.96,312062,0.0,1.0
2017-08-09,7.96,8.09,7.88,8.09,765986,7.96,8.09,7.88,8.09,765986,0.0,1.0
2017-08-10,9.26,10.4,9.0603,9.85,7631059,9.26,10.4,9.0603,9.85,7631059,0.0,1.0
2017-08-11,8.65,9.08,8.4,8.77,2165309,8.65,9.08,8.4,8.77,2165309,0.0,1.0
2017-08-14,8.9,8.95,8.6401,8.65,1299389,8.9,8.95,8.6401,8.65,1299389,0.0,1.0
2017-08-15,8.73,9.0,8.71,8.87,807298,8.73,9.0,8.71,8.87,807298,0.0,1.0
2017-08-16,8.6,8.83,8.57,8.74,622894,8.6,8.83,8.57,8.74,622894,0.0,1.0
2017-08-17,8.46,8.7,8.451,8.52,524146,8.46,8.7,8.451,8.52,524146,0.0,1.0
2017-08-18,8.56,8.63,8.42,8.43,388062,8.56,8.63,8.42,8.43,388062,0.0,1.0
2017-08-21,8.41,8.679,8.33,8.55,346116,8.41,8.679,8.33,8.55,346116,0.0,1.0
2017-08-22,8.43,8.68,8.4025,8.45,500121,8.43,8.68,8.4025,8.45,500121,0.0,1.0
2017-08-23,8.5,8.57,8.42,8.43,321665,8.5,8.57,8.42,8.43,321665,0.0,1.0
2017-08-24,8.55,8.63,8.43,8.55,260642,8.55,8.63,8.43,8.55,260642,0.0,1.0
2017-08-25,8.55,8.62,8.43,8.54,400219,8.55,8.62,8.43,8.54,400219,0.0,1.0
2017-08-28,8.63,8.67,8.47,8.55,331046,8.63,8.67,8.47,8.55,331046,0.0,1.0
2017-08-29,8.81,8.82,8.56,8.6,433108,8.81,8.82,8.56,8.6,433108,0.0,1.0
2017-08-30,9.16,9.26,8.82,8.83,545265,9.16,9.26,8.82,8.83,545265,0.0,1.0
2017-08-31,8.9,9.23,8.88,9.16,508703,8.9,9.23,8.88,9.16,508703,0.0,1.0
2017-09-01,9.01,9.07,8.88,8.96,283916,9.01,9.07,8.88,8.96,283916,0.0,1.0
2017-09-05,9.17,9.2,8.92,9.01,513615,9.17,9.2,8.92,9.01,513615,0.0,1.0
2017-09-06,9.44,9.47,9.15,9.19,414492,9.44,9.47,9.15,9.19,414492,0.0,1.0
2017-09-07,9.36,9.45,9.22,9.45,529790,9.36,9.45,9.22,9.45,529790,0.0,1.0
2017-09-08,9.13,9.37,9.04,9.33,640852,9.13,9.37,9.04,9.33,640852,0.0,1.0
2017-09-11,8.94,9.2488,8.87,9.24,416402,8.94,9.2488,8.87,9.24,416402,0.0,1.0
2017-09-12,8.92,9.03,8.8,9.02,441188,8.92,9.03,8.8,9.02,441188,0.0,1.0
2017-09-13,9.09,9.17,8.96,8.96,474774,9.09,9.17,8.96,8.96,474774,0.0,1.0
2017-09-14,9.03,9.24,8.995,9.1,418561,9.03,9.24,8.995,9.1,418561,0.0,1.0
2017-09-15,9.16,9.16,8.99,9.0,587540,9.16,9.16,8.99,9.0,587540,0.0,1.0
2017-09-18,9.39,9.42,9.08,9.08,428586,9.39,9.42,9.08,9.08,428586,0.0,1.0
2017-09-19,9.29,9.8,9.23,9.4,685773,9.29,9.8,9.23,9.4,685773,0.0,1.0
2017-09-20,9.26,9.55,9.25,9.28,444278,9.26,9.55,9.25,9.28,444278,0.0,1.0
2017-09-21,8.47,9.4303,8.31,9.36,1307741,8.47,9.4303,8.31,9.36,1307741,0.0,1.0
2017-09-22,7.94,8.48,7.9201,8.48,1816615,7.94,8.48,7.9201,8.48,1816615,0.0,1.0
2017-09-25,8.15,8.26,7.9,7.9,1200776,8.15,8.26,7.9,7.9,1200776,0.0,1.0
2017-09-26,8.12,8.4,8.04,8.16,699112,8.12,8.4,8.04,8.16,699112,0.0,1.0
2017-09-27,7.9,8.25,7.83,8.18,956056,7.9,8.25,7.83,8.18,956056,0.0,1.0
2017-09-28,7.71,7.9,7.58,7.82,1100697,7.71,7.9,7.58,7.82,1100697,0.0,1.0
2017-09-29,7.81,7.84,7.67,7.71,748125,7.81,7.84,7.67,7.71,748125,0.0,1.0
2017-10-02,7.7,7.91,7.68,7.8,1002553,7.7,7.91,7.68,7.8,1002553,0.0,1.0
2017-10-03,7.83,7.97,7.7,7.7,974046,7.83,7.97,7.7,7.7,974046,0.0,1.0
2017-10-04,7.83,8.015,7.68,7.81,1068429,7.83,8.015,7.68,7.81,1068429,0.0,1.0
2017-10-05,7.53,7.89,7.52,7.89,830748,7.53,7.89,7.52,7.89,830748,0.0,1.0
2017-10-06,7.59,7.7,7.38,7.53,966848,7.59,7.7,7.38,7.53,966848,0.0,1.0
2017-10-09,7.63,7.73,7.53,7.53,490998,7.63,7.73,7.53,7.53,490998,0.0,1.0
2017-10-10,7.57,7.699,7.52,7.63,416095,7.57,7.699,7.52,7.63,416095,0.0,1.0
2017-10-11,6.39,6.84,6.06,6.2,5751444,6.39,6.84,6.06,6.2,5751444,0.0,1.0
2017-10-12,6.3,6.39,6.03,6.34,1909968,6.3,6.39,6.03,6.34,1909968,0.0,1.0
2017-10-13,5.96,6.33,5.88,6.29,1137485,5.96,6.33,5.88,6.29,1137485,0.0,1.0
2017-10-16,6.21,6.21,5.88,5.94,1225977,6.21,6.21,5.88,5.94,1225977,0.0,1.0
2017-10-17,6.02,6.27,6.01,6.17,561519,6.02,6.27,6.01,6.17,561519,0.0,1.0
2017-10-18,6.04,6.135,6.0,6.07,717312,6.04,6.135,6.0,6.07,717312,0.0,1.0
2017-10-19,6.0,6.025,5.89,6.02,422975,6.0,6.025,5.89,6.02,422975,0.0,1.0
2017-10-20,5.96,6.06,5.87,6.04,571113,5.96,6.06,5.87,6.04,571113,0.0,1.0
2017-10-23,5.83,6.15,5.795,5.93,654513,5.83,6.15,5.795,5.93,654513,0.0,1.0
2017-10-24,6.04,6.07,5.79,5.79,826439,6.04,6.07,5.79,5.79,826439,0.0,1.0
2017-10-25,5.94,6.05,5.885,6.03,556696,5.94,6.05,5.885,6.03,556696,0.0,1.0
2017-10-26,5.91,6.0299,5.85,5.96,381907,5.91,6.0299,5.85,5.96,381907,0.0,1.0
2017-10-27,5.87,5.96,5.84,5.92,427336,5.87,5.96,5.84,5.92,427336,0.0,1.0
2017-10-30,5.84,5.9,5.8,5.85,570958,5.84,5.9,5.8,5.85,570958,0.0,1.0
2017-10-31,5.92,5.97,5.81,5.9,784912,5.92,5.97,5.81,5.9,784912,0.0,1.0
2017-11-01,5.85,5.911,5.74,5.88,575157,5.85,5.911,5.74,5.88,575157,0.0,1.0
2017-11-02,6.06,6.21,5.81,5.84,603053,6.06,6.21,5.81,5.84,603053,0.0,1.0
2017-11-03,6.06,6.08,6.01,6.08,682331,6.06,6.08,6.01,6.08,682331,0.0,1.0
2017-11-06,5.99,6.069,5.9,6.01,754365,5.99,6.069,5.9,6.01,754365,0.0,1.0
2017-11-07,5.95,6.04,5.88,6.0,460751,5.95,6.04,5.88,6.0,460751,0.0,1.0
2017-11-08,5.86,5.99,5.84,5.91,769180,5.86,5.99,5.84,5.91,769180,0.0,1.0
2017-11-09,6.32,6.32,5.7,5.72,1733410,6.32,6.32,5.7,5.72,1733410,0.0,1.0
2017-11-10,6.12,6.4,6.08,6.3,867239,6.12,6.4,6.08,6.3,867239,0.0,1.0
2017-11-13,6.18,6.3001,6.1,6.11,565320,6.18,6.3001,6.1,6.11,565320,0.0,1.0
2017-11-14,5.86,6.21,5.8359,6.17,713087,5.86,6.21,5.8359,6.17,713087,0.0,1.0
2017-11-15,5.85,5.91,5.7415,5.83,423649,5.85,5.91,5.7415,5.83,423649,0.0,1.0
2017-11-16,5.74,5.87,5.725,5.86,533324,5.74,5.87,5.725,5.86,533324,0.0,1.0
2017-11-17,5.76,5.82,5.54,5.7,626752,5.76,5.82,5.54,5.7,626752,0.0,1.0
2017-11-20,5.87,5.88,5.72,5.8,395603,5.87,5.88,5.72,5.8,395603,0.0,1.0
2017-11-21,5.77,5.96,5.74,5.91,476332,5.77,5.96,5.74,5.91,476332,0.0,1.0
2017-11-22,5.76,5.9,5.671,5.79,489860,5.76,5.9,5.671,5.79,489860,0.0,1.0
2017-11-24,5.67,5.77,5.6,5.76,292195,5.67,5.77,5.6,5.76,292195,0.0,1.0
2017-11-27,5.68,5.82,5.6223,5.66,384365,5.68,5.82,5.6223,5.66,384365,0.0,1.0
2017-11-28,5.68,5.7,5.6,5.67,353502,5.68,5.7,5.6,5.67,353502,0.0,1.0
2017-11-29,5.7,5.75,5.66,5.68,272289,5.7,5.75,5.66,5.68,272289,0.0,1.0
2017-11-30,5.74,5.78,5.665,5.72,309031,5.74,5.78,5.665,5.72,309031,0.0,1.0
2017-12-01,5.66,5.8,5.51,5.76,547368,5.66,5.8,5.51,5.76,547368,0.0,1.0
2017-12-04,5.62,5.74,5.62,5.69,406687,5.62,5.74,5.62,5.69,406687,0.0,1.0
2017-12-05,5.61,5.6916,5.49,5.65,500863,5.61,5.6916,5.49,5.65,500863,0.0,1.0
2017-12-06,5.51,5.6,5.4,5.6,565560,5.51,5.6,5.4,5.6,565560,0.0,1.0
2017-12-07,5.49,5.57,5.45,5.5,391632,5.49,5.57,5.45,5.5,391632,0.0,1.0
2017-12-08,5.61,5.64,5.445,5.51,534267,5.61,5.64,5.445,5.51,534267,0.0,1.0
2017-12-11,5.6,5.685,5.58,5.61,516058,5.6,5.685,5.58,5.61,516058,0.0,1.0
2017-12-12,5.77,5.78,5.62,5.62,547361,5.77,5.78,5.62,5.62,547361,0.0,1.0
2017-12-13,5.91,5.985,5.73,5.75,831794,5.91,5.985,5.73,5.75,831794,0.0,1.0
2017-12-14,5.77,5.93,5.68,5.93,508030,5.77,5.93,5.68,5.93,508030,0.0,1.0
2017-12-15,5.72,5.88,5.715,5.77,556616,5.72,5.88,5.715,5.77,556616,0.0,1.0
2017-12-18,5.72,5.84,5.67,5.72,377851,5.72,5.84,5.67,5.72,377851,0.0,1.0
2017-12-19,5.7,5.78,5.68,5.74,304211,5.7,5.78,5.68,5.74,304211,0.0,1.0
2017-12-20,6.06,6.329,5.86,5.87,1215355,6.06,6.329,5.86,5.87,1215355,0.0,1.0
2017-12-21,5.95,6.17,5.94,6.06,610531,5.95,6.17,5.94,6.06,610531,0.0,1.0
2017-12-22,5.92,6.0,5.85,5.95,499240,5.92,6.0,5.85,5.95,499240,0.0,1.0
2017-12-26,6.17,6.18,5.88,5.89,414852,6.17,6.18,5.88,5.89,414852,0.0,1.0
2017-12-27,6.03,6.18,5.96,6.13,398071,6.03,6.18,5.96,6.13,398071,0.0,1.0
2017-12-28,6.15,6.23,5.91,5.98,543554,6.15,6.23,5.91,5.98,543554,0.0,1.0
2017-12-29,6.07,6.16,6.02,6.1,528508,6.07,6.16,6.02,6.1,528508,0.0,1.0
2018-01-02,6.22,6.29,6.07,6.1,425868,6.22,6.29,6.07,6.1,425868,0.0,1.0
2018-01-03,6.03,6.23,6.0,6.23,324105,6.03,6.23,6.0,6.23,324105,0.0,1.0
2018-01-04,6.23,6.25,6.0,6.04,359067,6.23,6.25,6.0,6.04,359067,0.0,1.0
2018-01-05,6.25,6.37,6.1,6.25,505358,6.25,6.37,6.1,6.25,505358,0.0,1.0
2018-01-08,6.57,6.62,6.16,6.26,695556,6.57,6.62,6.16,6.26,695556,0.0,1.0
2018-01-09,6.19,6.57,6.13,6.57,599389,6.19,6.57,6.13,6.57,599389,0.0,1.0
2018-01-10,6.29,6.29,6.08,6.19,259247,6.29,6.29,6.08,6.19,259247,0.0,1.0
2018-01-11,6.43,6.48,6.22,6.27,286292,6.43,6.48,6.22,6.27,286292,0.0,1.0
2018-01-12,6.37,6.5006,6.33,6.45,269560,6.37,6.5006,6.33,6.45,269560,0.0,1.0
2018-01-16,6.23,6.47,6.21,6.37,212615,6.23,6.47,6.21,6.37,212615,0.0,1.0
2018-01-17,6.3,6.37,6.15,6.24,192987,6.3,6.37,6.15,6.24,192987,0.0,1.0
2018-01-18,6.2,6.36,6.18,6.29,159162,6.2,6.36,6.18,6.29,159162,0.0,1.0
2018-01-19,6.3,6.33,6.15,6.2,201403,6.3,6.33,6.15,6.2,201403,0.0,1.0
2018-01-22,6.24,6.28,6.13,6.26,175030,6.24,6.28,6.13,6.26,175030,0.0,1.0
2018-01-23,6.29,6.29,6.15,6.24,140316,6.29,6.29,6.15,6.24,140316,0.0,1.0
2018-01-24,6.41,6.44,6.27,6.34,364656,6.41,6.44,6.27,6.34,364656,0.0,1.0
2018-01-25,6.64,6.979,6.4204,6.5,1093568,6.64,6.979,6.4204,6.5,1093568,0.0,1.0
2018-01-26,6.62,6.72,6.34,6.68,364127,6.62,6.72,6.34,6.68,364127,0.0,1.0
2018-01-29,6.57,6.64,6.45,6.61,314085,6.57,6.64,6.45,6.61,314085,0.0,1.0
2018-01-30,6.47,6.555,6.33,6.51,375177,6.47,6.555,6.33,6.51,375177,0.0,1.0
2018-01-31,6.28,6.5233,6.22,6.49,384777,6.28,6.5233,6.22,6.49,384777,0.0,1.0
2018-02-01,6.32,6.385,6.15,6.27,335483,6.32,6.385,6.15,6.27,335483,0.0,1.0
2018-02-02,6.09,6.29,6.02,6.29,338620,6.09,6.29,6.02,6.29,338620,0.0,1.0
2018-02-05,5.86,6.11,5.86,6.03,363124,5.86,6.11,5.86,6.03,363124,0.0,1.0
2018-02-06,5.89,5.96,5.61,5.76,331984,5.89,5.96,5.61,5.76,331984,0.0,1.0
2018-02-07,5.93,5.99,5.815,5.87,140545,5.93,5.99,5.815,5.87,140545,0.0,1.0
2018-02-08,5.87,5.96,5.83,5.95,287677,5.87,5.96,5.83,5.95,287677,0.0,1.0
2018-02-09,5.81,5.95,5.65,5.94,228757,5.81,5.95,5.65,5.94,228757,0.0,1.0
2018-02-12,5.76,5.85,5.68,5.81,216332,5.76,5.85,5.68,5.81,216332,0.0,1.0
2018-02-13,5.79,5.8,5.65,5.73,165522,5.79,5.8,5.65,5.73,165522,0.0,1.0
2018-02-14,5.95,5.985,5.65,5.73,199582,5.95,5.985,5.65,5.73,199582,0.0,1.0
2018-02-15,6.06,6.07,5.92,6.0,143719,6.06,6.07,5.92,6.0,143719,0.0,1.0
2018-02-16,6.13,6.22,6.03,6.04,472385,6.13,6.22,6.03,6.04,472385,0.0,1.0
2018-02-20,6.19,6.24,6.05,6.13,258718,6.19,6.24,6.05,6.13,258718,0.0,1.0
2018-02-21,6.14,6.28,6.11,6.23,162233,6.14,6.28,6.11,6.23,162233,0.0,1.0
2018-02-22,6.06,6.155,6.005,6.14,182812,6.06,6.155,6.005,6.14,182812,0.0,1.0
2018-02-23,6.07,6.12,6.0,6.12,223849,6.07,6.12,6.0,6.12,223849,0.0,1.0
2018-02-26,6.0,6.23,5.95,6.1,192959,6.0,6.23,5.95,6.1,192959,0.0,1.0
2018-02-27,6.07,6.159,5.99,5.99,215890,6.07,6.159,5.99,5.99,215890,0.0,1.0
2018-02-28,6.1,6.21,6.05,6.07,259434,6.1,6.21,6.05,6.07,259434,0.0,1.0
2018-03-01,6.02,6.13,5.94,6.11,173177,6.02,6.13,5.94,6.11,173177,0.0,1.0
2018-03-02,6.21,6.26,5.94,5.98,203780,6.21,6.26,5.94,5.98,203780,0.0,1.0
2018-03-05,6.34,6.38,5.81,6.21,215654,6.34,6.38,5.81,6.21,215654,0.0,1.0
2018-03-06,6.15,6.33,6.07,6.33,349342,6.15,6.33,6.07,6.33,349342,0.0,1.0
2018-03-07,6.17,6.26,6.07,6.16,436175,6.17,6.26,6.07,6.16,436175,0.0,1.0
2018-03-08,5.56,5.8,5.368,5.62,1862228,5.56,5.8,5.368,5.62,1862228,0.0,1.0
2018-03-09,5.435,5.61,5.4,5.58,775594,5.435,5.61,5.4,5.58,775594,0.0,1.0
2018-03-12,5.48,5.54,5.4,5.43,618074,5.48,5.54,5.4,5.43,618074,0.0,1.0
2018-03-13,5.49,5.55,5.44,5.5,329549,5.49,5.55,5.44,5.5,329549,0.0,1.0
2018-03-14,5.47,5.53,5.45,5.5,376708,5.47,5.53,5.45,5.5,376708,0.0,1.0
2018-03-15,5.48,5.54,5.38,5.47,403406,5.48,5.54,5.38,5.47,403406,0.0,1.0
2018-03-16,5.4,5.5,5.35,5.47,619654,5.4,5.5,5.35,5.47,619654,0.0,1.0
2018-03-19,4.99,5.43,4.91,5.4,1505520,4.99,5.43,4.91,5.4,1505520,0.0,1.0
2018-03-20,4.94,5.03,4.88,4.98,467644,4.94,5.03,4.88,4.98,467644,0.0,1.0
2018-03-21,4.89,4.992,4.86,4.95,456161,4.89,4.992,4.86,4.95,456161,0.0,1.0
2018-03-22,4.69,4.93,4.68,4.88,513830,4.69,4.93,4.68,4.88,513830,0.0,1.0
2018-03-23,4.59,4.69,4.57,4.69,482271,4.59,4.69,4.57,4.69,482271,0.0,1.0
2018-03-26,4.43,4.64,4.395,4.59,665955,4.43,4.64,4.395,4.59,665955,0.0,1.0
2018-03-27,4.52,4.53,4.43,4.44,399720,4.52,4.53,4.43,4.44,399720,0.0,1.0
2018-03-28,4.91,4.99,4.47,4.54,546635,4.91,4.99,4.47,4.54,546635,0.0,1.0
2018-03-29,4.94,4.98,4.88,4.94,334350,4.94,4.98,4.88,4.94,334350,0.0,1.0
2018-04-02,4.79,4.97,4.76,4.93,231242,4.79,4.97,4.76,4.93,231242,0.0,1.0
2018-04-03,4.7,4.87,4.68,4.79,198066,4.7,4.87,4.68,4.79,198066,0.0,1.0
2018-04-04,4.86,4.88,4.63,4.66,277705,4.86,4.88,4.63,4.66,277705,0.0,1.0
2018-04-05,4.89,4.94,4.83,4.88,438689,4.89,4.94,4.83,4.88,438689,0.0,1.0
2018-04-06,4.67,4.94,4.64,4.88,412026,4.67,4.94,4.64,4.88,412026,0.0,1.0
2018-04-09,4.69,4.77,4.6,4.69,250143,4.69,4.77,4.6,4.69,250143,0.0,1.0
2018-04-10,4.55,4.75,4.49,4.72,251593,4.55,4.75,4.49,4.72,251593,0.0,1.0
2018-04-11,4.52,4.565,4.43,4.53,237469,4.52,4.565,4.43,4.53,237469,0.0,1.0
2018-04-12,4.49,4.54,4.46,4.54,222231,4.49,4.54,4.46,4.54,222231,0.0,1.0
2018-04-13,4.42,4.49,4.39,4.49,238137,4.42,4.49,4.39,4.49,238137,0.0,1.0
2018-04-16,4.36,4.45,4.33,4.45,286116,4.36,4.45,4.33,4.45,286116,0.0,1.0
2018-04-17,4.41,4.46,4.28,4.36,336891,4.41,4.46,4.28,4.36,336891,0.0,1.0
2018-04-18,4.5,4.58,4.45,4.52,317215,4.5,4.58,4.45,4.52,317215,0.0,1.0
2018-04-19,4.58,4.6,4.49,4.49,248393,4.58,4.6,4.49,4.49,248393,0.0,1.0
2018-04-20,4.38,4.59,4.36,4.56,318916,4.38,4.59,4.36,4.56,318916,0.0,1.0
2018-04-23,4.29,4.4099,4.26,4.38,306749,4.29,4.4099,4.26,4.38,306749,0.0,1.0
2018-04-24,4.25,4.32,4.1501,4.31,271739,4.25,4.32,4.1501,4.31,271739,0.0,1.0
2018-04-25,4.36,4.4,4.18,4.24,183659,4.36,4.4,4.18,4.24,183659,0.0,1.0
2018-04-26,4.33,4.41,4.25,4.36,233763,4.33,4.41,4.25,4.36,233763,0.0,1.0
2018-04-27,4.48,4.5,4.33,4.34,206509,4.48,4.5,4.33,4.34,206509,0.0,1.0
2018-04-30,4.38,4.54,4.35,4.47,256020,4.38,4.54,4.35,4.47,256020,0.0,1.0
2018-05-01,4.46,4.4896,4.21,4.36,473554,4.46,4.4896,4.21,4.36,473554,0.0,1.0
2018-05-02,3.99,4.4,3.95,4.4,686002,3.99,4.4,3.95,4.4,686002,0.0,1.0
2018-05-03,3.78,4.0,3.65,3.96,702245,3.78,4.0,3.65,3.96,702245,0.0,1.0
2018-05-04,3.96,4.03,3.68,3.77,515848,3.96,4.03,3.68,3.77,515848,0.0,1.0
2018-05-07,4.01,4.03,3.91,4.0,307399,4.01,4.03,3.91,4.0,307399,0.0,1.0
2018-05-08,4.16,4.19,3.98,3.98,255669,4.16,4.19,3.98,3.98,255669,0.0,1.0
2018-05-09,4.1,4.19,4.05,4.18,512537,4.1,4.19,4.05,4.18,512537,0.0,1.0
2018-05-10,3.07,3.3,2.71,3.27,5079607,3.07,3.3,2.71,3.27,5079607,0.0,1.0
2018-05-11,2.625,3.02,2.56,3.02,1937188,2.625,3.02,2.56,3.02,1937188,0.0,1.0
2018-05-14,2.61,2.75,2.5901,2.6,965426,2.61,2.75,2.5901,2.6,965426,0.0,1.0
2018-05-15,2.52,2.61,2.5,2.61,718542,2.52,2.61,2.5,2.61,718542,0.0,1.0
2018-05-16,2.52,2.56,2.5,2.52,496732,2.52,2.56,2.5,2.52,496732,0.0,1.0
2018-05-17,2.55,2.58,2.451,2.54,825577,2.55,2.58,2.451,2.54,825577,0.0,1.0
2018-05-18,2.49,2.57,2.48,2.56,470748,2.49,2.57,2.48,2.56,470748,0.0,1.0
2018-05-21,2.3,2.5,2.27,2.49,825703,2.3,2.5,2.27,2.49,825703,0.0,1.0
2018-05-22,2.24,2.32,2.2,2.32,671362,2.24,2.32,2.2,2.32,671362,0.0,1.0
2018-05-23,2.17,2.26,2.0542,2.22,776191,2.17,2.26,2.0542,2.22,776191,0.0,1.0
2018-05-24,2.61,2.7299,2.24,2.25,2803827,2.61,2.7299,2.24,2.25,2803827,0.0,1.0
2018-05-25,2.51,2.62,2.45,2.6,893077,2.51,2.62,2.45,2.6,893077,0.0,1.0
2018-05-29,2.4,2.586,2.31,2.51,523816,2.4,2.586,2.31,2.51,523816,0.0,1.0
2018-05-30,2.27,2.44,2.22,2.4,823905,2.27,2.44,2.22,2.4,823905,0.0,1.0
2018-05-31,2.2,2.29,2.16,2.25,1008282,2.2,2.29,2.16,2.25,1008282,0.0,1.0
2018-06-01,2.1,2.23,2.08,2.22,958949,2.1,2.23,2.08,2.22,958949,0.0,1.0
2018-06-04,2.14,2.1633,2.08,2.1,830580,2.14,2.1633,2.08,2.1,830580,0.0,1.0
2018-06-05,2.25,2.255,2.15,2.15,1054128,2.25,2.255,2.15,2.15,1054128,0.0,1.0
2018-06-06,2.36,2.439,2.2015,2.25,1602016,2.36,2.439,2.2015,2.25,1602016,0.0,1.0
2018-06-07,2.38,2.4652,2.34,2.4,858570,2.38,2.4652,2.34,2.4,858570,0.0,1.0
2018-06-08,2.31,2.4049,2.24,2.4,722315,2.31,2.4049,2.24,2.4,722315,0.0,1.0
2018-06-11,2.37,2.439,2.32,2.32,775597,2.37,2.439,2.32,2.32,775597,0.0,1.0
2018-06-12,2.29,2.38,2.2723,2.37,537603,2.29,2.38,2.2723,2.37,537603,0.0,1.0
2018-06-13,2.29,2.31,2.21,2.28,1306921,2.29,2.31,2.21,2.28,1306921,0.0,1.0
2018-06-14,2.28,2.36,2.22,2.29,658114,2.28,2.36,2.22,2.29,658114,0.0,1.0
2018-06-15,2.19,2.27,2.15,2.26,548645,2.19,2.27,2.15,2.26,548645,0.0,1.0
2018-06-18,2.29,2.3347,2.16,2.17,588084,2.29,2.3347,2.16,2.17,588084,0.0,1.0
2018-06-19,2.37,2.395,2.2301,2.28,418661,2.37,2.395,2.2301,2.28,418661,0.0,1.0
2018-06-20,2.35,2.5,2.33,2.39,821551,2.35,2.5,2.33,2.39,821551,0.0,1.0
2018-06-21,2.29,2.39,2.27,2.35,553098,2.29,2.39,2.27,2.35,553098,0.0,1.0
2018-06-22,2.2,2.3,2.19,2.28,4491884,2.2,2.3,2.19,2.28,4491884,0.0,1.0
2018-06-25,2.21,2.28,2.18,2.21,571987,2.21,2.28,2.18,2.21,571987,0.0,1.0
2018-06-26,2.24,2.27,2.22,2.22,472309,2.24,2.27,2.22,2.22,472309,0.0,1.0
2018-06-27,2.11,2.25,2.1,2.25,854606,2.11,2.25,2.1,2.25,854606,0.0,1.0
2018-06-28,1.96,2.1101,1.93,2.1,918025,1.96,2.1101,1.93,2.1,918025,0.0,1.0
2018-06-29,2.01,2.02,1.96,1.96,552874,2.01,2.02,1.96,1.96,552874,0.0,1.0
2018-07-02,2.06,2.06,1.98,2.01,333257,2.06,2.06,1.98,2.01,333257,0.0,1.0
2018-07-03,2.1,2.15,2.01,2.06,346472,2.1,2.15,2.01,2.06,346472,0.0,1.0
2018-07-05,2.07,2.1,2.03,2.1,287020,2.07,2.1,2.03,2.1,287020,0.0,1.0
2018-07-06,2.17,2.18,2.06,2.06,419395,2.17,2.18,2.06,2.06,419395,0.0,1.0
2018-07-09,2.17,2.2,2.15,2.18,281184,2.17,2.2,2.15,2.18,281184,0.0,1.0
2018-07-10,2.37,2.39,2.16,2.16,706489,2.37,2.39,2.16,2.16,706489,0.0,1.0
2018-07-11,2.16,2.35,2.14,2.35,512794,2.16,2.35,2.14,2.35,512794,0.0,1.0
2018-07-12,2.18,2.21,2.12,2.17,577178,2.18,2.21,2.12,2.17,577178,0.0,1.0
2018-07-13,2.16,2.22,2.145,2.18,231957,2.16,2.22,2.145,2.18,231957,0.0,1.0
2018-07-16,2.13,2.175,2.12,2.16,283399,2.13,2.175,2.12,2.16,283399,0.0,1.0
2018-07-17,2.11,2.14,2.09,2.12,260908,2.11,2.14,2.09,2.12,260908,0.0,1.0
2018-07-18,2.11,2.18,2.09,2.1,180873,2.11,2.18,2.09,2.1,180873,0.0,1.0
2018-07-19,1.84,2.1,1.84,2.1,1277515,1.84,2.1,1.84,2.1,1277515,0.0,1.0
2018-07-20,1.89,1.93,1.755,1.82,1389232,1.89,1.93,1.755,1.82,1389232,0.0,1.0
2018-07-23,1.84,1.91,1.72,1.91,884039,1.84,1.91,1.72,1.91,884039,0.0,1.0
2018-07-24,1.74,1.84,1.73,1.84,579008,1.74,1.84,1.73,1.84,579008,0.0,1.0
2018-07-25,1.78,1.78,1.66,1.74,580495,1.78,1.78,1.66,1.74,580495,0.0,1.0
2018-07-26,1.76,1.8,1.72,1.78,240908,1.76,1.8,1.72,1.78,240908,0.0,1.0
2018-07-27,1.71,1.785,1.71,1.75,238215,1.71,1.785,1.71,1.75,238215,0.0,1.0
2018-07-30,1.74,1.78,1.66,1.71,333050,1.74,1.78,1.66,1.71,333050,0.0,1.0
2018-07-31,1.82,1.87,1.7245,1.73,365761,1.82,1.87,1.7245,1.73,365761,0.0,1.0
2018-08-01,1.89,1.9,1.81,1.83,329178,1.89,1.9,1.81,1.83,329178,0.0,1.0
2018-08-02,1.89,1.945,1.815,1.87,432880,1.89,1.945,1.815,1.87,432880,0.0,1.0
2018-08-03,1.88,1.94,1.85,1.9,318117,1.88,1.94,1.85,1.9,318117,0.0,1.0
2018-08-06,1.91,1.94,1.86,1.88,336463,1.91,1.94,1.86,1.88,336463,0.0,1.0
2018-08-07,1.84,1.97,1.82,1.91,304606,1.84,1.97,1.82,1.91,304606,0.0,1.0
2018-08-08,1.77,1.85,1.71,1.83,502745,1.77,1.85,1.71,1.83,502745,0.0,1.0
2018-08-09,1.87,2.159,1.58,1.6,2158473,1.87,2.159,1.58,1.6,2158473,0.0,1.0
2018-08-10,1.83,1.92,1.8,1.9,1256834,1.83,1.92,1.8,1.9,1256834,0.0,1.0
2018-08-13,1.87,2.0,1.82,1.82,481880,1.87,2.0,1.82,1.82,481880,0.0,1.0
2018-08-14,1.88,1.96,1.8,1.89,238336,1.88,1.96,1.8,1.89,238336,0.0,1.0
2018-08-15,1.83,1.88,1.78,1.86,346285,1.83,1.88,1.78,1.86,346285,0.0,1.0
2018-08-16,1.75,1.87,1.74,1.83,717391,1.75,1.87,1.74,1.83,717391,0.0,1.0
2018-08-17,1.76,1.82,1.74,1.75,396251,1.76,1.82,1.74,1.75,396251,0.0,1.0
2018-08-20,1.73,1.78,1.71,1.76,320328,1.73,1.78,1.71,1.76,320328,0.0,1.0
2018-08-21,1.78,1.84,1.7245,1.73,503641,1.78,1.84,1.7245,1.73,503641,0.0,1.0
2018-08-22,1.72,1.79,1.67,1.79,486580,1.72,1.79,1.67,1.79,486580,0.0,1.0
2018-08-23,1.76,1.78,1.705,1.73,354407,1.76,1.78,1.705,1.73,354407,0.0,1.0
2018-08-24,1.79,1.81,1.76,1.76,373703,1.79,1.81,1.76,1.76,373703,0.0,1.0
2018-08-27,1.71,1.81,1.7,1.8,203702,1.71,1.81,1.7,1.8,203702,0.0,1.0
2018-08-28,1.74,1.771,1.71,1.71,128255,1.74,1.771,1.71,1.71,128255,0.0,1.0
2018-08-29,1.75,1.78,1.71,1.75,121731,1.75,1.78,1.71,1.75,121731,0.0,1.0
2018-08-30,1.81,1.84,1.69,1.74,260211,1.81,1.84,1.69,1.74,260211,0.0,1.0
2018-08-31,1.87,1.89,1.81,1.81,329922,1.87,1.89,1.81,1.81,329922,0.0,1.0
2018-09-04,1.84,1.93,1.79,1.86,244532,1.84,1.93,1.79,1.86,244532,0.0,1.0
2018-09-05,1.84,1.8807,1.79,1.85,153492,1.84,1.8807,1.79,1.85,153492,0.0,1.0
2018-09-06,1.78,1.9,1.78,1.8235,236600,1.78,1.9,1.78,1.8235,236600,0.0,1.0
2018-09-07,1.78,1.8,1.75,1.79,145302,1.78,1.8,1.75,1.79,145302,0.0,1.0
2018-09-10,1.71,1.82,1.71,1.78,311801,1.71,1.82,1.71,1.78,311801,0.0,1.0
2018-09-11,1.53,1.72,1.53,1.72,929315,1.53,1.72,1.53,1.72,929315,0.0,1.0
2018-09-12,1.54,1.615,1.5,1.52,580961,1.54,1.615,1.5,1.52,580961,0.0,1.0
2018-09-13,1.4,1.54,1.385,1.54,725777,1.4,1.54,1.385,1.54,725777,0.0,1.0
2018-09-14,1.39,1.42,1.39,1.41,280949,1.39,1.42,1.39,1.41,280949,0.0,1.0
2018-09-17,1.32,1.4,1.32,1.4,288296,1.32,1.4,1.32,1.4,288296,0.0,1.0
2018-09-18,1.3,1.33,1.22,1.31,554835,1.3,1.33,1.22,1.31,554835,0.0,1.0
2018-09-19,1.42,1.47,1.22,1.32,709851,1.42,1.47,1.22,1.32,709851,0.0,1.0
2018-09-20,1.31,1.47,1.28,1.42,334583,1.31,1.47,1.28,1.42,334583,0.0,1.0
2018-09-21,1.34,1.3986,1.3,1.3,310039,1.34,1.3986,1.3,1.3,310039,0.0,1.0
2018-09-24,1.4,1.44,1.28,1.33,268262,1.4,1.44,1.28,1.33,268262,0.0,1.0
2018-09-25,1.38,1.43,1.37,1.4,383959,1.38,1.43,1.37,1.4,383959,0.0,1.0
2018-09-26,1.3,1.4,1.25,1.39,425875,1.3,1.4,1.25,1.39,425875,0.0,1.0
2018-09-27,1.29,1.31,1.28,1.29,293635,1.29,1.31,1.28,1.29,293635,0.0,1.0
2018-09-28,1.28,1.2999,1.26,1.29,178014,1.28,1.2999,1.26,1.29,178014,0.0,1.0
2018-10-01,1.27,1.3,1.25,1.29,210961,1.27,1.3,1.25,1.29,210961,0.0,1.0
2018-10-02,1.16,1.26,1.16,1.26,447647,1.16,1.26,1.16,1.26,447647,0.0,1.0
2018-10-03,1.15,1.2,1.14,1.16,391052,1.15,1.2,1.14,1.16,391052,0.0,1.0
2018-10-04,1.2,1.23,1.135,1.16,373645,1.2,1.23,1.135,1.16,373645,0.0,1.0
2018-10-05,1.17,1.2399,1.13,1.2,268985,1.17,1.2399,1.13,1.2,268985,0.0,1.0
2018-10-08,1.27,1.34,1.16,1.16,784160,1.27,1.34,1.16,1.16,784160,0.0,1.0
2018-10-09,1.15,1.265,1.11,1.26,408642,1.15,1.265,1.11,1.26,408642,0.0,1.0
2018-10-10,1.12,1.2,1.1,1.15,332813,1.12,1.2,1.1,1.15,332813,0.0,1.0
2018-10-11,1.02,1.13,1.0,1.1099,488701,1.02,1.13,1.0,1.1099,488701,0.0,1.0
2018-10-12,1.05,1.1,1.03,1.04,299446,1.05,1.1,1.03,1.04,299446,0.0,1.0
2018-10-15,1.23,1.26,1.02,1.04,1085969,1.23,1.26,1.02,1.04,1085969,0.0,1.0
2018-10-16,0.84,1.17,0.84,1.17,1928600,0.84,1.17,0.84,1.17,1928600,0.0,1.0
2018-10-17,0.8411,0.8979,0.84,0.86,970965,0.8411,0.8979,0.84,0.86,970965,0.0,1.0
2018-10-18,0.803,0.8623,0.7327,0.85,574472,0.803,0.8623,0.7327,0.85,574472,0.0,1.0
2018-10-19,0.8363,0.8878,0.7748,0.803,251888,0.8363,0.8878,0.7748,0.803,251888,0.0,1.0
2018-10-22,0.8282,0.88,0.81,0.85,175546,0.8282,0.88,0.81,0.85,175546,0.0,1.0
2018-10-23,0.93,0.93,0.8101,0.8198,417649,0.93,0.93,0.8101,0.8198,417649,0.0,1.0
2018-10-24,0.8401,0.95,0.811,0.811,213399,0.8401,0.95,0.811,0.811,213399,0.0,1.0
2018-10-25,0.7905,0.9399,0.782,0.8505,204068,0.7905,0.9399,0.782,0.8505,204068,0.0,1.0
2018-10-26,0.7628,0.7824,0.73,0.782,211968,0.7628,0.7824,0.73,0.782,211968,0.0,1.0
2018-10-29,0.8359,0.8993,0.75,0.77,204048,0.8359,0.8993,0.75,0.77,204048,0.0,1.0
2018-10-30,0.8392,0.93,0.76,0.806,296833,0.8392,0.93,0.76,0.806,296833,0.0,1.0
2018-10-31,0.8287,0.889,0.8141,0.8307,277045,0.8287,0.889,0.8141,0.8307,277045,0.0,1.0
2018-11-01,0.9111,0.93,0.83,0.83,332999,0.9111,0.93,0.83,0.83,332999,0.0,1.0
2018-11-02,1.02,1.07,0.85,0.9,419067,1.02,1.07,0.85,0.9,419067,0.0,1.0
2018-11-05,1.06,1.15,0.934,1.03,418960,1.06,1.15,0.934,1.03,418960,0.0,1.0
2018-11-06,1.2,1.28,1.05,1.07,600782,1.2,1.28,1.05,1.07,600782,0.0,1.0
2018-11-07,1.24,1.24,1.1099,1.21,392329,1.24,1.24,1.1099,1.21,392329,0.0,1.0
2018-11-08,1.23,1.27,1.18,1.25,200754,1.23,1.27,1.18,1.25,200754,0.0,1.0
2018-11-09,1.21,1.28,1.17,1.23,281818,1.21,1.28,1.17,1.23,281818,0.0,1.0
2018-11-12,0.722,0.998,0.701,0.998,1106019,0.722,0.998,0.701,0.998,1106019,0.0,1.0
2018-11-13,0.96,1.04,0.7352,0.74,710815,0.96,1.04,0.7352,0.74,710815,0.0,1.0
2018-11-14,1.06,1.1,0.939,0.96,563431,1.06,1.1,0.939,0.96,563431,0.0,1.0
2018-11-15,1.09,1.17,1.0,1.06,447733,1.09,1.17,1.0,1.06,447733,0.0,1.0
2018-11-16,0.985,1.09,0.9701,1.09,437171,0.985,1.09,0.9701,1.09,437171,0.0,1.0
2018-11-19,1.08,1.1,0.95,0.9821,174255,1.08,1.1,0.95,0.9821,174255,0.0,1.0
2018-11-20,1.07,1.105,1.0,1.06,150546,1.07,1.105,1.0,1.06,150546,0.0,1.0
2018-11-21,1.08,1.15,1.05,1.06,134526,1.08,1.15,1.05,1.06,134526,0.0,1.0
2018-11-23,1.12,1.145,0.9841,1.05,34345,1.12,1.145,0.9841,1.05,34345,0.0,1.0
2018-11-26,1.09,1.14,1.07,1.14,107367,1.09,1.14,1.07,1.14,107367,0.0,1.0
2018-11-27,1.08,1.13,1.045,1.08,226696,1.08,1.13,1.045,1.08,226696,0.0,1.0
2018-11-28,1.07,1.125,1.04,1.07,298831,1.07,1.125,1.04,1.07,298831,0.0,1.0
2018-11-29,1.08,1.12,1.0599,1.06,275971,1.08,1.12,1.0599,1.06,275971,0.0,1.0
2018-11-30,1.09,1.11,1.047,1.08,205244,1.09,1.11,1.047,1.08,205244,0.0,1.0
2018-12-03,1.61,2.139,1.4519,1.55,7386458,1.61,2.139,1.4519,1.55,7386458,0.0,1.0
2018-12-04,1.71,1.84,1.4,1.4,1332548,1.71,1.84,1.4,1.4,1332548,0.0,1.0
2018-12-06,1.84,1.94,1.4,1.56,1686098,1.84,1.94,1.4,1.56,1686098,0.0,1.0
2018-12-07,1.755,2.01,1.7101,1.87,2190919,1.755,2.01,1.7101,1.87,2190919,0.0,1.0
2018-12-10,1.65,1.76,1.57,1.74,786506,1.65,1.76,1.57,1.74,786506,0.0,1.0
2018-12-11,1.62,1.6981,1.5731,1.66,376398,1.62,1.6981,1.5731,1.66,376398,0.0,1.0
2018-12-12,1.41,1.65,1.41,1.62,501600,1.41,1.65,1.41,1.62,501600,0.0,1.0
2018-12-13,1.4,1.49,1.39,1.43,187578,1.4,1.49,1.39,1.43,187578,0.0,1.0
2018-12-14,1.27,1.4048,1.27,1.4,320367,1.27,1.4048,1.27,1.4,320367,0.0,1.0
2018-12-17,1.18,1.31,1.14,1.27,539170,1.18,1.31,1.14,1.27,539170,0.0,1.0
2018-12-18,1.15,1.25,1.14,1.2,413239,1.15,1.25,1.14,1.2,413239,0.0,1.0
2018-12-19,1.16,1.2,1.1,1.14,209495,1.16,1.2,1.1,1.14,209495,0.0,1.0
2018-12-20,1.03,1.26,1.02,1.16,1498969,1.03,1.26,1.02,1.16,1498969,0.0,1.0
2018-12-21,0.9921,1.08,0.9455,1.03,255447,0.9921,1.08,0.9455,1.03,255447,0.0,1.0
2018-12-24,0.985,1.0,0.9303,0.9847,176182,0.985,1.0,0.9303,0.9847,176182,0.0,1.0
2018-12-26,0.8268,0.98,0.82,0.9303,1007352,0.8268,0.98,0.82,0.9303,1007352,0.0,1.0
2018-12-27,0.7997,0.893,0.7951,0.8208,334066,0.7997,0.893,0.7951,0.8208,334066,0.0,1.0
2018-12-28,0.8571,0.8976,0.78,0.79,620649,0.8571,0.8976,0.78,0.79,620649,0.0,1.0
2018-12-31,0.89,0.9229,0.8385,0.875,383847,0.89,0.9229,0.8385,0.875,383847,0.0,1.0
2019-01-02,1.09,1.11,0.889,0.889,681179,1.09,1.11,0.889,0.889,681179,0.0,1.0
2019-01-03,1.23,1.28,1.01,1.07,437345,1.23,1.28,1.01,1.07,437345,0.0,1.0
2019-01-04,1.11,1.2639,1.0901,1.23,285169,1.11,1.2639,1.0901,1.23,285169,0.0,1.0
2019-01-07,1.23,1.25,1.155,1.16,277729,1.23,1.25,1.155,1.16,277729,0.0,1.0
2019-01-08,1.25,1.26,1.14,1.23,262375,1.25,1.26,1.14,1.23,262375,0.0,1.0
2019-01-09,1.29,1.3564,1.18,1.25,438559,1.29,1.3564,1.18,1.25,438559,0.0,1.0
2019-01-10,1.23,1.2961,1.13,1.27,348620,1.23,1.2961,1.13,1.27,348620,0.0,1.0
2019-01-11,1.18,1.31,1.18,1.23,205545,1.18,1.31,1.18,1.23,205545,0.0,1.0
2019-01-14,1.14,1.2,1.14,1.18,89644,1.14,1.2,1.14,1.18,89644,0.0,1.0
2019-01-15,1.17,1.19,1.12,1.14,123807,1.17,1.19,1.12,1.14,123807,0.0,1.0
2019-01-16,1.15,1.19,1.09,1.17,146117,1.15,1.19,1.09,1.17,146117,0.0,1.0
2019-01-17,1.13,1.17,1.09,1.14,274697,1.13,1.17,1.09,1.14,274697,0.0,1.0
2019-01-18,1.16,1.16,1.09,1.15,226523,1.16,1.16,1.09,1.15,226523,0.0,1.0
2019-01-22,1.19,1.23,1.12,1.14,224055,1.19,1.23,1.12,1.14,224055,0.0,1.0
2019-01-23,1.16,1.23,1.12,1.21,141560,1.16,1.23,1.12,1.21,141560,0.0,1.0
2019-01-24,1.18,1.22,1.1374,1.16,113874,1.18,1.22,1.1374,1.16,113874,0.0,1.0
2019-01-25,1.2,1.27,1.17,1.17,156149,1.2,1.27,1.17,1.17,156149,0.0,1.0
2019-01-28,1.2,1.24,1.16,1.21,149826,1.2,1.24,1.16,1.21,149826,0.0,1.0
2019-01-29,1.24,1.27,1.15,1.2,120382,1.24,1.27,1.15,1.2,120382,0.0,1.0
2019-01-30,1.19,1.23,1.1,1.23,228818,1.19,1.23,1.1,1.23,228818,0.0,1.0
2019-01-31,1.17,1.24,1.11,1.2,318931,1.17,1.24,1.11,1.2,318931,0.0,1.0
2019-02-01,1.14,1.21,1.11,1.19,132229,1.14,1.21,1.11,1.19,132229,0.0,1.0
2019-02-04,1.16,1.195,1.15,1.15,41653,1.16,1.195,1.15,1.15,41653,0.0,1.0
2019-02-05,1.15,1.18,1.145,1.17,69682,1.15,1.18,1.145,1.17,69682,0.0,1.0
2019-02-06,1.16,1.17,1.09,1.16,310508,1.16,1.17,1.09,1.16,310508,0.0,1.0
2019-02-07,1.13,1.17,1.1,1.14,109191,1.13,1.17,1.1,1.14,109191,0.0,1.0
2019-02-08,1.11,1.17,1.09,1.09,201718,1.11,1.17,1.09,1.09,201718,0.0,1.0
2019-02-11,1.13,1.16,1.0769,1.12,107617,1.13,1.16,1.0769,1.12,107617,0.0,1.0
2019-02-12,1.18,1.18,1.1,1.13,135339,1.18,1.18,1.1,1.13,135339,0.0,1.0
2019-02-13,1.12,1.18,1.11,1.17,173316,1.12,1.18,1.11,1.17,173316,0.0,1.0
2019-02-14,1.18,1.2,1.11,1.11,122973,1.18,1.2,1.11,1.11,122973,0.0,1.0
2019-02-15,1.19,1.24,1.17,1.18,83497,1.19,1.24,1.17,1.18,83497,0.0,1.0
2019-02-19,1.22,1.23,1.16,1.2,76610,1.22,1.23,1.16,1.2,76610,0.0,1.0
2019-02-20,1.25,1.28,1.18,1.21,98056,1.25,1.28,1.18,1.21,98056,0.0,1.0
2019-02-21,1.32,1.37,1.22,1.25,228640,1.32,1.37,1.22,1.25,228640,0.0,1.0
2019-02-22,1.25,1.36,1.24,1.33,151396,1.25,1.36,1.24,1.33,151396,0.0,1.0
2019-02-25,1.3,1.3,1.24,1.27,190546,1.3,1.3,1.24,1.27,190546,0.0,1.0
2019-02-26,1.28,1.35,1.26,1.29,189956,1.28,1.35,1.26,1.29,189956,0.0,1.0
2019-02-27,1.33,1.607,1.2827,1.29,663821,1.33,1.607,1.2827,1.29,663821,0.0,1.0
2019-02-28,1.26,1.3861,1.19,1.32,322049,1.26,1.3861,1.19,1.32,322049,0.0,1.0
2019-03-01,1.24,1.2799,1.15,1.25,254410,1.24,1.2799,1.15,1.25,254410,0.0,1.0
2019-03-04,1.3,1.34,1.21,1.22,633221,1.3,1.34,1.21,1.22,633221,0.0,1.0
2019-03-05,1.39,1.4,1.26,1.29,232280,1.39,1.4,1.26,1.29,232280,0.0,1.0
2019-03-06,1.44,1.55,1.35,1.38,559423,1.44,1.55,1.35,1.38,559423,0.0,1.0
2019-03-07,1.7,1.75,1.17,1.3,928399,1.7,1.75,1.17,1.3,928399,0.0,1.0
2019-03-08,1.72,1.78,1.4897,1.66,277834,1.72,1.78,1.4897,1.66,277834,0.0,1.0
2019-03-11,1.83,1.85,1.56,1.7,376962,1.83,1.85,1.56,1.7,376962,0.0,1.0
2019-03-12,1.79,1.95,1.74,1.74,561796,1.79,1.95,1.74,1.74,561796,0.0,1.0
2019-03-13,1.87,1.92,1.8,1.8,285370,1.87,1.92,1.8,1.8,285370,0.0,1.0
2019-03-14,1.9,1.92,1.8028,1.87,193301,1.9,1.92,1.8028,1.87,193301,0.0,1.0
2019-03-15,1.96,2.0,1.8,1.91,627530,1.96,2.0,1.8,1.91,627530,0.0,1.0
2019-03-18,2.11,2.11,1.96,1.99,437758,2.11,2.11,1.96,1.99,437758,0.0,1.0
2019-03-19,2.08,2.25,1.99,2.15,390465,2.08,2.25,1.99,2.15,390465,0.0,1.0
2019-03-20,2.05,2.13,1.92,2.07,416100,2.05,2.13,1.92,2.07,416100,0.0,1.0
2019-03-21,2.03,2.1,1.95,2.03,337153,2.03,2.1,1.95,2.03,337153,0.0,1.0
2019-03-22,2.02,2.07,1.93,2.01,284117,2.02,2.07,1.93,2.01,284117,0.0,1.0
2019-03-25,2.01,2.05,1.9565,2.0,145478,2.01,2.05,1.9565,2.0,145478,0.0,1.0
2019-03-26,1.92,2.04,1.86,2.01,333599,1.92,2.04,1.86,2.01,333599,0.0,1.0
2019-03-27,1.92,1.98,1.8,1.9,371084,1.92,1.98,1.8,1.9,371084,0.0,1.0
2019-03-28,1.94,2.05,1.875,1.92,484328,1.94,2.05,1.875,1.92,484328,0.0,1.0
2019-03-29,1.93,2.1,1.92,1.96,343596,1.93,2.1,1.92,1.96,343596,0.0,1.0
2019-04-01,1.96,2.03,1.85,1.93,412151,1.96,2.03,1.85,1.93,412151,0.0,1.0
2019-04-02,1.96,2.02,1.875,1.95,334411,1.96,2.02,1.875,1.95,334411,0.0,1.0
2019-04-03,1.96,2.1,1.94,1.96,542371,1.96,2.1,1.94,1.96,542371,0.0,1.0
2019-04-04,2.06,2.1649,1.91,1.96,825347,2.06,2.1649,1.91,1.96,825347,0.0,1.0
2019-04-05,2.07,2.14,1.94,2.07,845709,2.07,2.14,1.94,2.07,845709,0.0,1.0
2019-04-08,2.04,2.0803,1.93,2.08,855605,2.04,2.0803,1.93,2.08,855605,0.0,1.0
2019-04-09,1.84,2.13,1.8199,2.02,827174,1.84,2.13,1.8199,2.02,827174,0.0,1.0
2019-04-10,1.74,1.9,1.73,1.84,429362,1.74,1.9,1.73,1.84,429362,0.0,1.0
2019-04-11,1.6,1.78,1.59,1.74,612345,1.6,1.78,1.59,1.74,612345,0.0,1.0
2019-04-12,1.52,1.678,1.49,1.62,577946,1.52,1.678,1.49,1.62,577946,0.0,1.0
2019-04-15,1.51,1.6,1.45,1.53,410946,1.51,1.6,1.45,1.53,410946,0.0,1.0
2019-04-16,1.53,1.56,1.44,1.5,219992,1.53,1.56,1.44,1.5,219992,0.0,1.0
2019-04-17,1.53,1.5523,1.45,1.51,174025,1.53,1.5523,1.45,1.51,174025,0.0,1.0
2019-04-18,1.54,1.56,1.43,1.5473,250621,1.54,1.56,1.43,1.5473,250621,0.0,1.0
2019-04-22,1.47,1.54,1.465,1.53,272829,1.47,1.54,1.465,1.53,272829,0.0,1.0
2019-04-23,1.49,1.52,1.45,1.46,425744,1.49,1.52,1.45,1.46,425744,0.0,1.0
2019-04-24,1.48,1.55,1.36,1.48,590858,1.48,1.55,1.36,1.48,590858,0.0,1.0
2019-04-25,1.42,1.48,1.365,1.48,470117,1.42,1.48,1.365,1.48,470117,0.0,1.0
2019-04-26,1.3857,1.45,1.36,1.42,467214,1.3857,1.45,1.36,1.42,467214,0.0,1.0
2019-04-29,1.41,1.49,1.37,1.37,243306,1.41,1.49,1.37,1.37,243306,0.0,1.0
2019-04-30,1.35,1.46,1.32,1.42,322710,1.35,1.46,1.32,1.42,322710,0.0,1.0
2019-05-01,1.32,1.43,1.31,1.34,196428,1.32,1.43,1.31,1.34,196428,0.0,1.0
2019-05-02,1.7,1.758,1.31,1.31,740550,1.7,1.758,1.31,1.31,740550,0.0,1.0
2019-05-03,1.93,1.95,1.6,1.7,524820,1.93,1.95,1.6,1.7,524820,0.0,1.0
2019-05-06,1.95,2.0,1.83,1.89,360725,1.95,2.0,1.83,1.89,360725,0.0,1.0
2019-05-07,1.87,1.96,1.845,1.93,564207,1.87,1.96,1.845,1.93,564207,0.0,1.0
2019-05-08,1.855,1.98,1.75,1.89,248751,1.855,1.98,1.75,1.89,248751,0.0,1.0
2019-05-09,1.89,1.94,1.84,1.85,362544,1.89,1.94,1.84,1.85,362544,0.0,1.0
2019-05-10,2.0,2.02,1.865,1.91,605320,2.0,2.02,1.865,1.91,605320,0.0,1.0
2019-05-13,1.99,2.03,1.8995,1.97,627123,1.99,2.03,1.8995,1.97,627123,0.0,1.0
2019-05-14,1.95,2.07,1.92,2.0,831009,1.95,2.07,1.92,2.0,831009,0.0,1.0
2019-05-15,2.01,2.02,1.89,1.96,557690,2.01,2.02,1.89,1.96,557690,0.0,1.0
2019-05-16,2.01,2.08,1.905,2.01,719871,2.01,2.08,1.905,2.01,719871,0.0,1.0
2019-05-17,2.03,2.09,1.93,1.98,693819,2.03,2.09,1.93,1.98,693819,0.0,1.0
2019-05-20,2.0,2.09,1.92,1.99,758153,2.0,2.09,1.92,1.99,758153,0.0,1.0
2019-05-21,2.05,2.135,1.99,2.01,642175,2.05,2.135,1.99,2.01,642175,0.0,1.0
2019-05-22,2.16,2.2,2.0,2.03,639066,2.16,2.2,2.0,2.03,639066,0.0,1.0
2019-05-23,2.04,2.18,1.99,2.14,1075855,2.04,2.18,1.99,2.14,1075855,0.0,1.0
2019-05-24,2.03,2.1,1.95,2.05,514394,2.03,2.1,1.95,2.05,514394,0.0,1.0
2019-05-28,2.01,2.1,1.965,2.04,854145,2.01,2.1,1.965,2.04,854145,0.0,1.0
2019-05-29,1.68,2.0144,1.62,1.98,1035885,1.68,2.0144,1.62,1.98,1035885,0.0,1.0
2019-05-30,1.68,1.9,1.6,1.62,871774,1.68,1.9,1.6,1.62,871774,0.0,1.0
2019-05-31,1.6,1.715,1.57,1.65,340780,1.6,1.715,1.57,1.65,340780,0.0,1.0
2019-06-03,1.58,1.68,1.55,1.59,457715,1.58,1.68,1.55,1.59,457715,0.0,1.0
2019-06-04,1.56,1.66,1.55,1.59,287871,1.56,1.66,1.55,1.59,287871,0.0,1.0
2019-06-05,1.6,1.7163,1.56,1.56,255721,1.6,1.7163,1.56,1.56,255721,0.0,1.0
2019-06-06,1.56,1.72,1.47,1.59,433351,1.56,1.72,1.47,1.59,433351,0.0,1.0
2019-06-07,1.55,1.58,1.49,1.56,397913,1.55,1.58,1.49,1.56,397913,0.0,1.0
2019-06-10,1.5,1.63,1.48,1.55,571578,1.5,1.63,1.48,1.55,571578,0.0,1.0
2019-06-11,1.37,1.53,1.35,1.506,664127,1.37,1.53,1.35,1.506,664127,0.0,1.0
2019-06-12,1.42,1.44,1.36,1.36,89985,1.42,1.44,1.36,1.36,89985,0.0,1.0
2019-06-13,1.34,1.48,1.31,1.43,305850,1.34,1.48,1.31,1.43,305850,0.0,1.0
2019-06-14,1.12,1.38,1.11,1.34,476345,1.12,1.38,1.11,1.34,476345,0.0,1.0
2019-06-17,1.06,1.2641,1.06,1.13,789752,1.06,1.2641,1.06,1.13,789752,0.0,1.0
2019-06-18,1.03,1.15,1.02,1.06,609712,1.03,1.15,1.02,1.06,609712,0.0,1.0
2019-06-19,0.8501,1.05,0.83,1.05,1193854,0.8501,1.05,0.83,1.05,1193854,0.0,1.0
2019-06-20,0.8384,0.8936,0.814,0.8701,422026,0.8384,0.8936,0.814,0.8701,422026,0.0,1.0
2019-06-21,0.8144,0.88,0.78,0.87,660405,0.8144,0.88,0.78,0.87,660405,0.0,1.0
2019-06-24,0.95,0.968612,0.805,0.805,1246643,0.95,0.968612,0.805,0.805,1246643,0.0,1.0
2019-06-25,0.8717,0.99,0.8501,0.9733,965847,0.8717,0.99,0.8501,0.9733,965847,0.0,1.0
2019-06-26,0.85,0.917516,0.8246,0.8719,828051,0.85,0.917516,0.8246,0.8719,828051,0.0,1.0
2019-06-27,0.85,0.8674,0.82,0.8598,280244,0.85,0.8674,0.82,0.8598,280244,0.0,1.0
2019-06-28,0.8598,0.9,0.8223,0.85,631530,0.8598,0.9,0.8223,0.85,631530,0.0,1.0
2019-07-01,0.8999,0.92,0.86,0.874,573225,0.8999,0.92,0.86,0.874,573225,0.0,1.0
2019-07-02,0.8702,0.925,0.8239,0.895,920071,0.8702,0.925,0.8239,0.895,920071,0.0,1.0
2019-07-03,0.8665,0.8949,0.825,0.87,766992,0.8665,0.8949,0.825,0.87,766992,0.0,1.0
2019-07-05,0.8836,0.9095,0.86,0.87,503221,0.8836,0.9095,0.86,0.87,503221,0.0,1.0
2019-07-08,0.822,0.899588,0.8101,0.86,310338,0.822,0.899588,0.8101,0.86,310338,0.0,1.0
2019-07-09,0.796,0.8355,0.76,0.8225,407450,0.796,0.8355,0.76,0.8225,407450,0.0,1.0
2019-07-10,0.7432,0.835,0.7403,0.804,625986,0.7432,0.835,0.7403,0.804,625986,0.0,1.0
2019-07-11,0.7343,0.8182,0.71,0.78,522677,0.7343,0.8182,0.71,0.78,522677,0.0,1.0
2019-07-12,0.717,0.7717,0.7101,0.744,557133,0.717,0.7717,0.7101,0.744,557133,0.0,1.0
2019-07-15,0.7301,0.76,0.7052,0.7328,204883,0.7301,0.76,0.7052,0.7328,204883,0.0,1.0
2019-07-16,0.7267,0.76,0.712,0.7366,709042,0.7267,0.76,0.712,0.7366,709042,0.0,1.0
2019-07-17,0.723,0.76,0.7081,0.724,343444,0.723,0.76,0.7081,0.724,343444,0.0,1.0
2019-07-18,0.68,0.723,0.665,0.72,629649,0.68,0.723,0.665,0.72,629649,0.0,1.0
2019-07-19,0.6573,0.70005,0.6232,0.6865,622722,0.6573,0.70005,0.6232,0.6865,622722,0.0,1.0
2019-07-22,0.67,0.72,0.6101,0.63,559135,0.67,0.72,0.6101,0.63,559135,0.0,1.0
2019-07-23,0.6947,0.8199,0.69,0.72,1737547,0.6947,0.8199,0.69,0.72,1737547,0.0,1.0
2019-07-24,0.6301,0.72,0.62,0.72,789037,0.6301,0.72,0.62,0.72,789037,0.0,1.0
2019-07-25,0.6017,0.6633,0.5511,0.64,652384,0.6017,0.6633,0.5511,0.64,652384,0.0,1.0
2019-07-26,0.612,0.649424,0.571,0.6,423321,0.612,0.649424,0.571,0.6,423321,0.0,1.0
2019-07-29,0.596,0.6357,0.574,0.62,418827,0.596,0.6357,0.574,0.62,418827,0.0,1.0
2019-07-30,0.64,0.69,0.59,0.6,465418,0.64,0.69,0.59,0.6,465418,0.0,1.0
2019-07-31,0.6131,0.6849,0.613,0.62,420037,0.6131,0.6849,0.613,0.62,420037,0.0,1.0
2019-08-01,0.6,0.65,0.6,0.6264,356397,0.6,0.65,0.6,0.6264,356397,0.0,1.0
2019-08-02,0.5704,0.6273,0.569118,0.6068,1624684,0.5704,0.6273,0.569118,0.6068,1624684,0.0,1.0
2019-08-05,0.5505,0.58,0.53,0.58,485771,0.5505,0.58,0.53,0.58,485771,0.0,1.0
2019-08-06,0.5718,0.5728,0.5101,0.56,794979,0.5718,0.5728,0.5101,0.56,794979,0.0,1.0
2019-08-07,0.5101,0.56,0.51,0.56,527671,0.5101,0.56,0.51,0.56,527671,0.0,1.0
2019-08-08,0.5245,0.5674,0.504,0.53,788291,0.5245,0.5674,0.504,0.53,788291,0.0,1.0
2019-08-09,0.551,0.5599,0.52,0.5319,227974,0.551,0.5599,0.52,0.5319,227974,0.0,1.0
2019-08-12,0.47,0.5186,0.4631,0.5,831092,0.47,0.5186,0.4631,0.5,831092,0.0,1.0
2019-08-13,0.4475,0.47,0.39,0.47,1235819,0.4475,0.47,0.39,0.47,1235819,0.0,1.0
2019-08-14,0.46,0.5,0.4011,0.4411,592862,0.46,0.5,0.4011,0.4411,592862,0.0,1.0
2019-08-15,0.392,0.45,0.3711,0.45,1074690,0.392,0.45,0.3711,0.45,1074690,0.0,1.0
2019-08-16,0.4,0.41,0.3712,0.405,667359,0.4,0.41,0.3712,0.405,667359,0.0,1.0
2019-08-19,0.3723,0.4,0.3414,0.4,875731,0.3723,0.4,0.3414,0.4,875731,0.0,1.0
2019-08-20,0.365,0.385,0.36,0.38,444508,0.365,0.385,0.36,0.38,444508,0.0,1.0
2019-08-21,0.3311,0.37,0.3102,0.3657,1623724,0.3311,0.37,0.3102,0.3657,1623724,0.0,1.0
2019-08-22,0.3329,0.3588,0.3252,0.3588,700604,0.3329,0.3588,0.3252,0.3588,700604,0.0,1.0
2019-08-23,0.31,0.3397,0.3029,0.33,834032,0.31,0.3397,0.3029,0.33,834032,0.0,1.0
2019-08-26,0.6183,0.64,0.32,0.32,8970484,0.6183,0.64,0.32,0.32,8970484,0.0,1.0
2019-08-27,0.5447,0.598,0.442,0.54,3144840,0.5447,0.598,0.442,0.54,3144840,0.0,1.0
2019-08-28,0.513,0.5485,0.49,0.505,827686,0.513,0.5485,0.49,0.505,827686,0.0,1.0
2019-08-29,0.5102,0.521,0.4963,0.515,634614,0.5102,0.521,0.4963,0.515,634614,0.0,1.0
2019-08-30,0.504,0.54,0.5,0.5087,790451,0.504,0.54,0.5,0.5087,790451,0.0,1.0
2019-09-03,0.6089,0.68,0.5,0.5198,2116271,0.6089,0.68,0.5,0.5198,2116271,0.0,1.0
2019-09-04,0.5859,0.6089,0.5226,0.6086,811662,0.5859,0.6089,0.5226,0.6086,811662,0.0,1.0
2019-09-05,0.5875,0.6071,0.5803,0.5872,419471,0.5875,0.6071,0.5803,0.5872,419471,0.0,1.0
2019-09-06,0.5626,0.603381,0.54,0.58,520684,0.5626,0.603381,0.54,0.58,520684,0.0,1.0
2019-09-09,0.58,0.6,0.54,0.6,567284,0.58,0.6,0.54,0.6,567284,0.0,1.0
2019-09-10,0.6183,0.6401,0.5475,0.5759,1102925,0.6183,0.6401,0.5475,0.5759,1102925,0.0,1.0
2019-09-11,0.619,0.68,0.58,0.63,609116,0.619,0.68,0.58,0.63,609116,0.0,1.0
2019-09-12,0.74,0.75,0.5808,0.6028,3073610,0.74,0.75,0.5808,0.6028,3073610,0.0,1.0
2019-09-13,0.7003,0.74,0.61,0.73,1188361,0.7003,0.74,0.61,0.73,1188361,0.0,1.0
2019-09-16,0.7271,0.7594,0.61,0.7,1688231,0.7271,0.7594,0.61,0.7,1688231,0.0,1.0
2019-09-17,0.7277,0.7497,0.651,0.74,409164,0.7277,0.7497,0.651,0.74,409164,0.0,1.0
2019-09-18,0.7162,0.74,0.68,0.7242,330305,0.7162,0.74,0.68,0.7242,330305,0.0,1.0
2019-09-19,0.7418,0.7595,0.685,0.7331,558743,0.7418,0.7595,0.685,0.7331,558743,0.0,1.0
2019-09-20,0.71,0.769,0.68,0.74,689134,0.71,0.769,0.68,0.74,689134,0.0,1.0
2019-09-23,0.6928,0.7199,0.66,0.704,417747,0.6928,0.7199,0.66,0.704,417747,0.0,1.0
2019-09-24,0.6885,0.72,0.5873,0.69,953954,0.6885,0.72,0.5873,0.69,953954,0.0,1.0
2019-09-25,0.6565,0.7035,0.632,0.6836,380758,0.6565,0.7035,0.632,0.6836,380758,0.0,1.0
2019-09-26,0.6644,0.705,0.59,0.68,1196203,0.6644,0.705,0.59,0.68,1196203,0.0,1.0
2019-09-27,0.674,0.72,0.5201,0.6612,1003120,0.674,0.72,0.5201,0.6612,1003120,0.0,1.0
2019-09-30,0.71,0.72,0.605,0.6693,461443,0.71,0.72,0.605,0.6693,461443,0.0,1.0
2019-10-01,0.72,0.72,0.6702,0.7125,266354,0.72,0.72,0.6702,0.7125,266354,0.0,1.0
2019-10-02,0.65,0.7129,0.65,0.7129,426800,0.65,0.7129,0.65,0.7129,426800,0.0,1.0
2019-10-03,0.628,0.6775,0.6101,0.6545,341938,0.628,0.6775,0.6101,0.6545,341938,0.0,1.0
2019-10-04,0.65,0.66,0.61,0.61,219919,0.65,0.66,0.61,0.61,219919,0.0,1.0
2019-10-07,0.6524,0.6886,0.625,0.65,208165,0.6524,0.6886,0.625,0.65,208165,0.0,1.0
2019-10-08,0.668,0.688,0.6229,0.6499,145054,0.668,0.688,0.6229,0.6499,145054,0.0,1.0
2019-10-09,0.6685,0.6789,0.645,0.6725,235483,0.6685,0.6789,0.645,0.6725,235483,0.0,1.0
2019-10-10,0.628,0.67,0.628,0.6644,319395,0.628,0.67,0.628,0.6644,319395,0.0,1.0
2019-10-11,0.6362,0.65,0.6101,0.65,161584,0.6362,0.65,0.6101,0.65,161584,0.0,1.0
2019-10-14,0.6282,0.64,0.55,0.638,325930,0.6282,0.64,0.55,0.638,325930,0.0,1.0
2019-10-15,0.5201,0.638,0.5,0.6253,907587,0.5201,0.638,0.5,0.6253,907587,0.0,1.0
2019-10-16,0.5695,0.5696,0.495,0.5282,398987,0.5695,0.5696,0.495,0.5282,398987,0.0,1.0
2019-10-17,0.535,0.5749,0.5075,0.5635,438542,0.535,0.5749,0.5075,0.5635,438542,0.0,1.0
2019-10-18,0.5403,0.56,0.5111,0.535,405245,0.5403,0.56,0.5111,0.535,405245,0.0,1.0
2019-10-21,0.538,0.56,0.51,0.5403,347465,0.538,0.56,0.51,0.5403,347465,0.0,1.0
2019-10-22,0.5517,0.57,0.5201,0.5352,254757,0.5517,0.57,0.5201,0.5352,254757,0.0,1.0
2019-10-23,0.55,0.56025,0.5222,0.5495,201432,0.55,0.56025,0.5222,0.5495,201432,0.0,1.0
2019-10-24,0.555,0.57,0.495,0.57,368778,0.555,0.57,0.495,0.57,368778,0.0,1.0
2019-10-25,0.5879,0.594754,0.52971,0.551,257176,0.5879,0.594754,0.52971,0.551,257176,0.0,1.0
2019-10-28,0.6499,0.65,0.5528,0.59,410217,0.6499,0.65,0.5528,0.59,410217,0.0,1.0
2019-10-29,0.6432,0.67,0.555,0.65,389194,0.6432,0.67,0.555,0.65,389194,0.0,1.0
2019-10-30,0.6337,0.6499,0.5931,0.6447,189333,0.6337,0.6499,0.5931,0.6447,189333,0.0,1.0
2019-10-31,0.6297,0.64,0.56,0.6294,253843,0.6297,0.64,0.56,0.6294,253843,0.0,1.0
2019-11-01,0.633,0.6749,0.5706,0.5706,385627,0.633,0.6749,0.5706,0.5706,385627,0.0,1.0
2019-11-04,0.6856,0.6939,0.6236,0.67,767611,0.6856,0.6939,0.6236,0.67,767611,0.0,1.0
2019-11-05,0.69,0.7199,0.63,0.662,420362,0.69,0.7199,0.63,0.662,420362,0.0,1.0
2019-11-06,0.73,0.7615,0.6325,0.6856,530482,0.73,0.7615,0.6325,0.6856,530482,0.0,1.0
2019-11-07,0.7464,0.781266,0.68,0.75,401307,0.7464,0.781266,0.68,0.75,401307,0.0,1.0
2019-11-08,0.7554,0.78,0.6653,0.7415,782173,0.7554,0.78,0.6653,0.7415,782173,0.0,1.0
2019-11-11,0.75,0.8075,0.703,0.7572,716993,0.75,0.8075,0.703,0.7572,716993,0.0,1.0
2019-11-12,0.7203,0.7799,0.72,0.72,408600,0.7203,0.7799,0.72,0.72,408600,0.0,1.0
2019-11-13,0.6658,0.76,0.6254,0.7294,669062,0.6658,0.76,0.6254,0.7294,669062,0.0,1.0
2019-11-14,0.645,0.6868,0.6115,0.6615,646238,0.645,0.6868,0.6115,0.6615,646238,0.0,1.0
2019-11-15,0.612,0.721,0.5915,0.6461,946772,0.612,0.721,0.5915,0.6461,946772,0.0,1.0
2019-11-18,0.5627,0.658,0.557,0.6166,363223,0.5627,0.658,0.557,0.6166,363223,0.0,1.0
2019-11-19,0.5087,0.6,0.495,0.5808,604369,0.5087,0.6,0.495,0.5808,604369,0.0,1.0
2019-11-20,0.5262,0.565,0.5041,0.5041,322456,0.5262,0.565,0.5041,0.5041,322456,0.0,1.0
2019-11-21,0.5419,0.555,0.5205,0.54,466653,0.5419,0.555,0.5205,0.54,466653,0.0,1.0
2019-11-22,0.5583,0.585,0.5326,0.5398,502171,0.5583,0.585,0.5326,0.5398,502171,0.0,1.0
2019-11-25,0.6275,0.6464,0.5315,0.5563,574475,0.6275,0.6464,0.5315,0.5563,574475,0.0,1.0
2019-11-26,0.644,0.6475,0.5715,0.59,279956,0.644,0.6475,0.5715,0.59,279956,0.0,1.0
2019-11-27,0.6475,0.6599,0.59,0.6325,275723,0.6475,0.6599,0.59,0.6325,275723,0.0,1.0
2019-11-29,0.6839,0.6849,0.6,0.6586,223003,0.6839,0.6849,0.6,0.6586,223003,0.0,1.0
2019-12-02,0.67,0.685,0.6375,0.68,445713,0.67,0.685,0.6375,0.68,445713,0.0,1.0
2019-12-03,0.6564,0.668,0.62,0.6637,444957,0.6564,0.668,0.62,0.6637,444957,0.0,1.0
2019-12-04,0.645,0.6779,0.625,0.654,433165,0.645,0.6779,0.625,0.654,433165,0.0,1.0
2019-12-05,0.65,0.6699,0.621,0.648336,417466,0.65,0.6699,0.621,0.648336,417466,0.0,1.0
2019-12-06,0.6422,0.655,0.601,0.655,247145,0.6422,0.655,0.601,0.655,247145,0.0,1.0
2019-12-09,0.6691,0.67,0.603469,0.638,362011,0.6691,0.67,0.603469,0.638,362011,0.0,1.0
2019-12-10,0.6826,0.699,0.6311,0.6647,381921,0.6826,0.699,0.6311,0.6647,381921,0.0,1.0
2019-12-11,0.7248,0.73,0.671,0.7,255231,0.7248,0.73,0.671,0.7,255231,0.0,1.0
2019-12-12,0.751,0.757372,0.6802,0.72,724750,0.751,0.757372,0.6802,0.72,724750,0.0,1.0
2019-12-13,0.7345,0.7571,0.7005,0.72,593178,0.7345,0.7571,0.7005,0.72,593178,0.0,1.0
2019-12-16,0.7425,0.7499,0.7011,0.7256,471895,0.7425,0.7499,0.7011,0.7256,471895,0.0,1.0
2019-12-17,0.7146,0.744,0.7126,0.744,239189,0.7146,0.744,0.7126,0.744,239189,0.0,1.0
2019-12-18,0.7175,0.735,0.7,0.7096,535934,0.7175,0.735,0.7,0.7096,535934,0.0,1.0
2019-12-19,0.7468,0.762,0.6912,0.72,349997,0.7468,0.762,0.6912,0.72,349997,0.0,1.0
2019-12-20,0.78,1.03,0.75,0.85,2850200,0.78,1.03,0.75,0.85,2850200,0.0,1.0
2019-12-23,0.85,0.85,0.77,0.79,430681,0.85,0.85,0.77,0.79,430681,0.0,1.0
2019-12-24,0.8155,0.871,0.7925,0.8451,310352,0.8155,0.871,0.7925,0.8451,310352,0.0,1.0
2019-12-26,0.8895,0.89,0.8025,0.82,339158,0.8895,0.89,0.8025,0.82,339158,0.0,1.0
2019-12-27,0.9771,0.99,0.83,0.8859,818885,0.9771,0.99,0.83,0.8859,818885,0.0,1.0
2019-12-30,0.985,1.01,0.91,0.98,377316,0.985,1.01,0.91,0.98,377316,0.0,1.0
2019-12-31,0.9775,1.01,0.94,0.94,415401,0.9775,1.01,0.94,0.94,415401,0.0,1.0
2020-01-02,1.0,1.02,0.9627,0.9704,398928,1.0,1.02,0.9627,0.9704,398928,0.0,1.0
2020-01-03,0.985,1.01,0.94,0.99,827660,0.985,1.01,0.94,0.99,827660,0.0,1.0
2020-01-06,0.96,0.964,0.8135,0.93,751434,0.96,0.964,0.8135,0.93,751434,0.0,1.0
2020-01-07,0.8876,0.953,0.88,0.88,253942,0.8876,0.953,0.88,0.88,253942,0.0,1.0
2020-01-08,0.7723,0.91999,0.7538,0.8833,855642,0.7723,0.91999,0.7538,0.8833,855642,0.0,1.0
2020-01-09,0.78,0.823,0.6915,0.8,654993,0.78,0.823,0.6915,0.8,654993,0.0,1.0
2020-01-10,0.77755,0.800336,0.7029,0.7672,618319,0.77755,0.800336,0.7029,0.7672,618319,0.0,1.0
2020-01-13,0.845,0.85,0.75,0.7776,358801,0.845,0.85,0.75,0.7776,358801,0.0,1.0
2020-01-14,0.7981,0.8798,0.7915,0.8277,575617,0.7981,0.8798,0.7915,0.8277,575617,0.0,1.0
2020-01-15,0.8,0.84,0.8,0.8,151257,0.8,0.84,0.8,0.8,151257,0.0,1.0
2020-01-16,0.8206,0.855,0.8021,0.8021,101891,0.8206,0.855,0.8021,0.8021,101891,0.0,1.0
2020-01-17,0.8621,0.889876,0.8298,0.8304,267186,0.8621,0.889876,0.8298,0.8304,267186,0.0,1.0
2020-01-21,0.86,0.8926,0.81,0.86,382991,0.86,0.8926,0.81,0.86,382991,0.0,1.0
2020-01-22,0.86,0.8783,0.835,0.8567,144393,0.86,0.8783,0.835,0.8567,144393,0.0,1.0
2020-01-23,0.83,0.87,0.8146,0.8533,185880,0.83,0.87,0.8146,0.8533,185880,0.0,1.0
2020-01-24,0.8386,0.866,0.82,0.85,211181,0.8386,0.866,0.82,0.85,211181,0.0,1.0
2020-01-27,0.846,0.9195,0.804673,0.8115,341894,0.846,0.9195,0.804673,0.8115,341894,0.0,1.0
2020-01-28,0.8639,0.8899,0.82,0.846,204337,0.8639,0.8899,0.82,0.846,204337,0.0,1.0
2020-01-29,0.8844,0.9056,0.8469,0.8501,165837,0.8844,0.9056,0.8469,0.8501,165837,0.0,1.0
2020-01-30,0.8436,0.918,0.8125,0.87,239037,0.8436,0.918,0.8125,0.87,239037,0.0,1.0
2020-01-31,0.8197,0.861,0.7717,0.8125,344783,0.8197,0.861,0.7717,0.8125,344783,0.0,1.0
2020-02-03,0.8031,0.8803,0.7715,0.78,348900,0.8031,0.8803,0.7715,0.78,348900,0.0,1.0
2020-02-04,0.7995,0.8523,0.7715,0.83,481920,0.7995,0.8523,0.7715,0.83,481920,0.0,1.0
2020-02-05,0.7649,0.8292,0.7351,0.8002,151153,0.7649,0.8292,0.7351,0.8002,151153,0.0,1.0
2020-02-06,0.75,0.78,0.7316,0.765,152344,0.75,0.78,0.7316,0.765,152344,0.0,1.0
2020-02-07,0.7576,0.77,0.7315,0.7626,88044,0.7576,0.77,0.7315,0.7626,88044,0.0,1.0
2020-02-10,0.8239,0.8239,0.7315,0.7315,191024,0.8239,0.8239,0.7315,0.7315,191024,0.0,1.0
2020-02-11,0.7992,0.847,0.775,0.8407,103873,0.7992,0.847,0.775,0.8407,103873,0.0,1.0
2020-02-12,0.7982,0.888,0.7212,0.7212,460854,0.7982,0.888,0.7212,0.7212,460854,0.0,1.0
2020-02-13,0.785,0.8699,0.753,0.81,460116,0.785,0.8699,0.753,0.81,460116,0.0,1.0
2020-02-14,0.8124,0.84,0.7925,0.7925,183062,0.8124,0.84,0.7925,0.7925,183062,0.0,1.0
2020-02-18,0.7904,0.831308,0.7776,0.7776,142105,0.7904,0.831308,0.7776,0.7776,142105,0.0,1.0
2020-02-19,0.8197,0.84,0.7905,0.7905,115313,0.8197,0.84,0.7905,0.7905,115313,0.0,1.0
2020-02-20,0.8576,0.86205,0.8,0.8,182260,0.8576,0.86205,0.8,0.8,182260,0.0,1.0
2020-02-21,0.88,0.8859,0.8495,0.86,97168,0.88,0.8859,0.8495,0.86,97168,0.0,1.0
2020-02-24,0.858,0.9,0.8201,0.84,236442,0.858,0.9,0.8201,0.84,236442,0.0,1.0
2020-02-25,0.8175,0.878,0.7957,0.84,485832,0.8175,0.878,0.7957,0.84,485832,0.0,1.0
2020-02-26,0.8079,0.852511,0.7916,0.8284,334587,0.8079,0.852511,0.7916,0.8284,334587,0.0,1.0
2020-02-27,0.8333,0.849344,0.7803,0.7916,232491,0.8333,0.849344,0.7803,0.7916,232491,0.0,1.0
2020-02-28,0.815,0.8333,0.79,0.8106,142592,0.815,0.8333,0.79,0.8106,142592,0.0,1.0
2020-03-02,0.8491,0.9285,0.79,0.79,342192,0.8491,0.9285,0.79,0.79,342192,0.0,1.0
2020-03-03,0.8675,0.9,0.8315,0.8538,369425,0.8675,0.9,0.8315,0.8538,369425,0.0,1.0
2020-03-04,0.9,0.9,0.827,0.8675,246172,0.9,0.9,0.827,0.8675,246172,0.0,1.0
2020-03-05,0.85,0.87,0.75,0.87,565011,0.85,0.87,0.75,0.87,565011,0.0,1.0
2020-03-06,0.84,0.9,0.8101,0.83,208378,0.84,0.9,0.8101,0.83,208378,0.0,1.0
2020-03-09,0.818,0.8415,0.77,0.83,466451,0.818,0.8415,0.77,0.83,466451,0.0,1.0
2020-03-10,0.8299,0.83,0.781,0.83,496642,0.8299,0.83,0.781,0.83,496642,0.0,1.0
2020-03-11,0.8065,0.82,0.79,0.82,126733,0.8065,0.82,0.79,0.82,126733,0.0,1.0
2020-03-12,0.7399,0.8,0.7302,0.762,361657,0.7399,0.8,0.7302,0.762,361657,0.0,1.0
2020-03-13,0.745,0.7915,0.73,0.75,177043,0.745,0.7915,0.73,0.75,177043,0.0,1.0
2020-03-16,0.72,0.7699,0.705,0.73,304699,0.72,0.7699,0.705,0.73,304699,0.0,1.0
2020-03-17,0.6701,0.719,0.64,0.719,356002,0.6701,0.719,0.64,0.719,356002,0.0,1.0
2020-03-18,0.6444,0.69,0.6001,0.63,172355,0.6444,0.69,0.6001,0.63,172355,0.0,1.0
2020-03-19,0.649,0.65,0.6,0.6208,126786,0.649,0.65,0.6,0.6208,126786,0.0,1.0
2020-03-20,0.58,0.65,0.58,0.62,469400,0.58,0.65,0.58,0.62,469400,0.0,1.0
2020-03-23,0.5879,0.61,0.52,0.56,254902,0.5879,0.61,0.52,0.56,254902,0.0,1.0
2020-03-24,0.6196,0.64,0.5766,0.5766,227551,0.6196,0.64,0.5766,0.5766,227551,0.0,1.0
2020-03-25,0.62,0.65,0.6,0.62,130595,0.62,0.65,0.6,0.62,130595,0.0,1.0
2020-03-26,0.63,0.6552,0.61,0.61,262440,0.63,0.6552,0.61,0.61,262440,0.0,1.0
2020-03-27,0.65,0.65,0.61,0.61,63244,0.65,0.65,0.61,0.61,63244,0.0,1.0
2020-03-30,0.64,0.65505,0.626001,0.6346,94417,0.64,0.65505,0.626001,0.6346,94417,0.0,1.0
2020-03-31,0.6897,0.6897,0.64,0.6478,115356,0.6897,0.6897,0.64,0.6478,115356,0.0,1.0
2020-04-01,0.65,0.66,0.6091,0.66,212328,0.65,0.66,0.6091,0.66,212328,0.0,1.0
2020-04-02,0.64,0.73,0.62,0.62,90531,0.64,0.73,0.62,0.62,90531,0.0,1.0
2020-04-03,0.69,0.7,0.63,0.6689,93050,0.69,0.7,0.63,0.6689,93050,0.0,1.0
2020-04-06,0.7001,0.719,0.6551,0.68,98061,0.7001,0.719,0.6551,0.68,98061,0.0,1.0
2020-04-07,0.77,0.7797,0.7,0.7107,92274,0.77,0.7797,0.7,0.7107,92274,0.0,1.0
2020-04-08,0.7882,0.7915,0.75,0.78,101645,0.7882,0.7915,0.75,0.78,101645,0.0,1.0
2020-04-09,0.8,0.8,0.7501,0.79,110269,0.8,0.8,0.7501,0.79,110269,0.0,1.0
2020-04-13,0.81,0.81,0.7601,0.79,239823,0.81,0.81,0.7601,0.79,239823,0.0,1.0
2020-04-14,0.8258,0.84,0.7825,0.8001,94722,0.8258,0.84,0.7825,0.8001,94722,0.0,1.0
2020-04-15,0.834,0.84,0.7703,0.8,114258,0.834,0.84,0.7703,0.8,114258,0.0,1.0
2020-04-16,0.85,0.8662,0.822,0.84,91915,0.85,0.8662,0.822,0.84,91915,0.0,1.0
2020-04-17,0.8313,0.9,0.82,0.8614,159135,0.8313,0.9,0.82,0.8614,159135,0.0,1.0
2020-04-20,0.842,0.86,0.8125,0.8212,91895,0.842,0.86,0.8125,0.8212,91895,0.0,1.0
2020-04-21,0.8396,0.85,0.8125,0.8289,66979,0.8396,0.85,0.8125,0.8289,66979,0.0,1.0
2020-04-22,0.8383,0.84,0.8125,0.8125,37299,0.8383,0.84,0.8125,0.8125,37299,0.0,1.0
2020-04-23,0.87,0.87,0.803,0.8211,143146,0.87,0.87,0.803,0.8211,143146,0.0,1.0
2020-04-24,0.8701,0.9,0.823,0.87,51602,0.8701,0.9,0.823,0.87,51602,0.0,1.0
2020-04-27,0.887,0.9,0.834,0.87,119484,0.887,0.9,0.834,0.87,119484,0.0,1.0
2020-04-28,0.897,0.8999,0.8517,0.8667,83546,0.897,0.8999,0.8517,0.8667,83546,0.0,1.0
2020-04-29,0.9188,0.919,0.83,0.83,80059,0.9188,0.919,0.83,0.83,80059,0.0,1.0
2020-04-30,0.878,0.92,0.8511,0.92,62405,0.878,0.92,0.8511,0.92,62405,0.0,1.0
2020-05-01,0.8251,0.8725,0.8125,0.87,65764,0.8251,0.8725,0.8125,0.87,65764,0.0,1.0
2020-05-04,0.84,0.899,0.8026,0.8307,111506,0.84,0.899,0.8026,0.8307,111506,0.0,1.0
2020-05-05,0.8025,0.86,0.78,0.84,233796,0.8025,0.86,0.78,0.84,233796,0.0,1.0
2020-05-06,0.815,0.82,0.78,0.78,56746,0.815,0.82,0.78,0.78,56746,0.0,1.0
2020-05-07,0.829,0.8325,0.78,0.8225,73278,0.829,0.8325,0.78,0.8225,73278,0.0,1.0
2020-05-08,0.8375,0.85,0.8041,0.8041,58502,0.8375,0.85,0.8041,0.8041,58502,0.0,1.0
2020-05-11,0.8275,0.8501,0.791,0.8196,202097,0.8275,0.8501,0.791,0.8196,202097,0.0,1.0
2020-05-12,0.8957,0.899,0.815,0.8151,125804,0.8957,0.899,0.815,0.8151,125804,0.0,1.0
2020-05-13,0.83,0.8898,0.8225,0.88,78205,0.83,0.8898,0.8225,0.88,78205,0.0,1.0
2020-05-14,0.8325,0.8349,0.8026,0.8225,55083,0.8325,0.8349,0.8026,0.8225,55083,0.0,1.0
2020-05-15,0.8425,0.8425,0.81,0.8126,14683,0.8425,0.8425,0.81,0.8126,14683,0.0,1.0
2020-05-18,0.8777,0.89,0.81,0.81,120930,0.8777,0.89,0.81,0.81,120930,0.0,1.0
2020-05-19,0.854,0.89,0.822,0.89,55260,0.854,0.89,0.822,0.89,55260,0.0,1.0
2020-05-20,0.865,0.8811,0.8325,0.87,85364,0.865,0.8811,0.8325,0.87,85364,0.0,1.0
2020-05-21,0.85,0.87,0.81,0.849,143473,0.85,0.87,0.81,0.849,143473,0.0,1.0
2020-05-22,0.869,0.8705,0.8203,0.8203,49097,0.869,0.8705,0.8203,0.8203,49097,0.0,1.0
2020-05-26,0.8775,0.88,0.85,0.85,56511,0.8775,0.88,0.85,0.85,56511,0.0,1.0
2020-05-27,0.88,0.88,0.85,0.8634,101451,0.88,0.88,0.85,0.8634,101451,0.0,1.0
2020-05-28,0.9,0.93,0.86,0.87,211497,0.9,0.93,0.86,0.87,211497,0.0,1.0
2020-05-29,0.889,0.92,0.855016,0.9,192420,0.889,0.92,0.855016,0.9,192420,0.0,1.0
2020-06-01,0.8835,0.9221,0.855,0.855,142130,0.8835,0.9221,0.855,0.855,142130,0.0,1.0
2020-06-02,0.91,0.91,0.8551,0.8755,73987,0.91,0.91,0.8551,0.8755,73987,0.0,1.0
2020-06-03,0.865,0.9092,0.862648,0.9092,266428,0.865,0.9092,0.862648,0.9092,266428,0.0,1.0
2020-06-04,0.8691,0.87,0.824,0.8627,162883,0.8691,0.87,0.824,0.8627,162883,0.0,1.0
2020-06-05,0.88,0.8907,0.8524,0.87,195767,0.88,0.8907,0.8524,0.87,195767,0.0,1.0
2020-06-08,0.9,0.9,0.862,0.88,101784,0.9,0.9,0.862,0.88,101784,0.0,1.0
2020-06-09,0.9,0.902,0.82,0.82,356136,0.9,0.902,0.82,0.82,356136,0.0,1.0
2020-06-10,0.9092,0.91,0.855,0.9,85132,0.9092,0.91,0.855,0.9,85132,0.0,1.0
2020-06-11,0.9092,0.9092,0.8543,0.8999,134225,0.9092,0.9092,0.8543,0.8999,134225,0.0,1.0
2020-06-12,1.07,1.22,0.8828,0.8828,942179,1.07,1.22,0.8828,0.8828,942179,0.0,1.0
2020-06-15,0.972,1.02,0.94,1.0,545537,0.972,1.02,0.94,1.0,545537,0.0,1.0
2020-06-16,1.015,1.0301,0.95,0.95,162668,1.015,1.0301,0.95,0.95,162668,0.0,1.0
2020-06-17,1.0,1.0399,0.955,1.01,156917,1.0,1.0399,0.955,1.01,156917,0.0,1.0
2020-06-18,1.0,1.05,0.9516,1.05,174920,1.0,1.05,0.9516,1.05,174920,0.0,1.0
2020-06-19,1.0,1.02,0.9601,1.0,248198,1.0,1.02,0.9601,1.0,248198,0.0,1.0
2020-06-22,0.975,1.02,0.9425,0.99,244303,0.975,1.02,0.9425,0.99,244303,0.0,1.0
2020-06-23,1.01,1.01,0.9737,0.9748,97449,1.01,1.01,0.9737,0.9748,97449,0.0,1.0
2020-06-24,1.03,1.04,0.985,1.0,138820,1.03,1.04,0.985,1.0,138820,0.0,1.0
2020-06-25,1.05,1.05,0.97,0.97,98406,1.05,1.05,0.97,0.97,98406,0.0,1.0
2020-06-26,0.9791,1.05,0.9401,1.05,194757,0.9791,1.05,0.9401,1.05,194757,0.0,1.0
2020-06-29,0.99,1.02,0.92,0.93,163459,0.99,1.02,0.92,0.93,163459,0.0,1.0
2020-06-30,1.01,1.04,0.95,0.99,71763,1.01,1.04,0.95,0.99,71763,0.0,1.0
2020-07-01,1.0,1.0,0.98,1.0,49845,1.0,1.0,0.98,1.0,49845,0.0,1.0
2020-07-02,0.98,1.01,0.95,0.99,45375,0.98,1.01,0.95,0.99,45375,0.0,1.0
2020-07-06,1.0,1.01,0.97,0.98,58508,1.0,1.01,0.97,0.98,58508,0.0,1.0
2020-07-07,1.01,1.03,0.97,1.02,146128,1.01,1.03,0.97,1.02,146128,0.0,1.0
2020-07-08,1.04,1.04,0.9926,1.03,69989,1.04,1.04,0.9926,1.03,69989,0.0,1.0
2020-07-09,1.02,1.04,1.0,1.03,57537,1.02,1.04,1.0,1.03,57537,0.0,1.0
2020-07-10,1.02,1.04,1.0,1.02,72757,1.02,1.04,1.0,1.02,72757,0.0,1.0
2020-07-13,1.08,1.12,1.0,1.01,221460,1.08,1.12,1.0,1.01,221460,0.0,1.0
2020-07-14,1.09,1.17,1.05,1.05,373707,1.09,1.17,1.05,1.05,373707,0.0,1.0
2020-07-15,1.11,1.15,1.07,1.13,163265,1.11,1.15,1.07,1.13,163265,0.0,1.0
2020-07-16,1.09,1.12,1.05,1.07,98804,1.09,1.12,1.05,1.07,98804,0.0,1.0
2020-07-17,0.93,1.11,0.9,1.09,494941,0.93,1.11,0.9,1.09,494941,0.0,1.0
2020-07-20,0.98,0.99,0.94,0.94,176257,0.98,0.99,0.94,0.94,176257,0.0,1.0
2020-07-21,1.01,1.01,0.96,0.98,59316,1.01,1.01,0.96,0.98,59316,0.0,1.0
2020-07-22,1.03,1.03,0.96,1.02,134461,1.03,1.03,0.96,1.02,134461,0.0,1.0
2020-07-23,0.99,1.02,0.96,1.02,74719,0.99,1.02,0.96,1.02,74719,0.0,1.0
2020-07-24,1.01,1.03,0.9691,0.9937,50809,1.01,1.03,0.9691,0.9937,50809,0.0,1.0
2020-07-27,1.01,1.04,0.990001,0.990001,54652,1.01,1.04,0.990001,0.990001,54652,0.0,1.0
2020-07-28,1.02,1.04,0.97,1.01,176756,1.02,1.04,0.97,1.01,176756,0.0,1.0
2020-07-29,1.06,1.07,0.97,0.97,95267,1.06,1.07,0.97,0.97,95267,0.0,1.0
2020-07-30,1.09,1.1,1.04,1.04,88516,1.09,1.1,1.04,1.04,88516,0.0,1.0
2020-07-31,1.07,1.1,1.07,1.09,83573,1.07,1.1,1.07,1.09,83573,0.0,1.0
2020-08-03,1.08,1.09,1.03,1.04,211309,1.08,1.09,1.03,1.04,211309,0.0,1.0
2020-08-04,1.13,1.15,1.0521,1.06,336710,1.13,1.15,1.0521,1.06,336710,0.0,1.0
2020-08-05,1.16,1.2,1.12,1.12,359390,1.16,1.2,1.12,1.12,359390,0.0,1.0
2020-08-06,1.15,1.2329,1.01,1.11,664603,1.15,1.2329,1.01,1.11,664603,0.0,1.0
2020-08-07,1.2,1.28,1.12,1.13,286314,1.2,1.28,1.12,1.13,286314,0.0,1.0
2020-08-10,1.24,1.25,1.17,1.22,386905,1.24,1.25,1.17,1.22,386905,0.0,1.0
2020-08-11,1.24,1.25,1.23,1.25,224150,1.24,1.25,1.23,1.25,224150,0.0,1.0
2020-08-12,1.27,1.3,1.2101,1.22,440426,1.27,1.3,1.2101,1.22,440426,0.0,1.0
2020-08-13,1.27,1.29,1.24,1.28,162060,1.27,1.29,1.24,1.28,162060,0.0,1.0
2020-08-14,1.38,1.47,1.23,1.27,927239,1.38,1.47,1.23,1.27,927239,0.0,1.0
2020-08-17,1.45,1.54,1.35,1.37,517912,1.45,1.54,1.35,1.37,517912,0.0,1.0
2020-08-18,1.44,1.475,1.4,1.47,310221,1.44,1.475,1.4,1.47,310221,0.0,1.0
2020-08-19,1.25,1.44,1.25,1.44,526914,1.25,1.44,1.25,1.44,526914,0.0,1.0
2020-08-20,1.33,1.35,1.23,1.3,131356,1.33,1.35,1.23,1.3,131356,0.0,1.0
2020-08-21,0.9875,1.2964,0.97,1.28,1326814,0.9875,1.2964,0.97,1.28,1326814,0.0,1.0
2020-08-24,1.06,1.1,1.0,1.0,879940,1.06,1.1,1.0,1.0,879940,0.0,1.0
2020-08-25,1.18,1.18,1.01,1.035,332485,1.18,1.18,1.01,1.035,332485,0.0,1.0
2020-08-26,1.14,1.2,1.1065,1.17,423265,1.14,1.2,1.1065,1.17,423265,0.0,1.0
2020-08-27,1.14,1.18,1.12,1.16,190742,1.14,1.18,1.12,1.16,190742,0.0,1.0
2020-08-28,1.13,1.15,1.08,1.14,186830,1.13,1.15,1.08,1.14,186830,0.0,1.0
2020-08-31,1.15,1.16,1.1,1.12,238808,1.15,1.16,1.1,1.12,238808,0.0,1.0
2020-09-01,1.19,1.2,1.1124,1.1124,119380,1.19,1.2,1.1124,1.1124,119380,0.0,1.0
2020-09-02,1.19,1.2,1.13,1.19,94701,1.19,1.2,1.13,1.19,94701,0.0,1.0
2020-09-03,1.12,1.1922,1.07,1.19,162027,1.12,1.1922,1.07,1.19,162027,0.0,1.0
2020-09-04,1.15,1.15,1.1003,1.12,92367,1.15,1.15,1.1003,1.12,92367,0.0,1.0
2020-09-08,1.22,1.22,1.15,1.15,137549,1.22,1.22,1.15,1.15,137549,0.0,1.0
2020-09-09,1.23,1.24,1.19,1.22,66124,1.23,1.24,1.19,1.22,66124,0.0,1.0
2020-09-10,1.17,1.23,1.12,1.22,142119,1.17,1.23,1.12,1.22,142119,0.0,1.0
2020-09-11,1.19,1.23,1.145,1.16,68005,1.19,1.23,1.145,1.16,68005,0.0,1.0
2020-09-14,1.225,1.23,1.155,1.19,152718,1.225,1.23,1.155,1.19,152718,0.0,1.0
2020-09-15,1.24,1.24,1.17,1.23,102842,1.24,1.24,1.17,1.23,102842,0.0,1.0
2020-09-16,1.21,1.23,1.17,1.23,52439,1.21,1.23,1.17,1.23,52439,0.0,1.0
2020-09-17,1.23,1.24,1.1807,1.1824,79198,1.23,1.24,1.1807,1.1824,79198,0.0,1.0
2020-09-18,1.14,1.235,1.14,1.22,143368,1.14,1.235,1.14,1.22,143368,0.0,1.0
2020-09-21,1.15,1.19,1.1001,1.17,64302,1.15,1.19,1.1001,1.17,64302,0.0,1.0
2020-09-22,1.13,1.17,1.09,1.15,75303,1.13,1.17,1.09,1.15,75303,0.0,1.0
2020-09-23,1.13,1.15,1.1101,1.12,55304,1.13,1.15,1.1101,1.12,55304,0.0,1.0
2020-09-24,1.14,1.15,1.11,1.14,55049,1.14,1.15,1.11,1.14,55049,0.0,1.0
2020-09-25,1.14,1.16,1.12,1.14,19585,1.14,1.16,1.12,1.14,19585,0.0,1.0
2020-09-28,1.16,1.17,1.12,1.12,85935,1.16,1.17,1.12,1.12,85935,0.0,1.0
2020-09-29,1.14,1.17,1.1,1.15,29715,1.14,1.17,1.1,1.15,29715,0.0,1.0
2020-09-30,1.15,1.18,1.15,1.15,29936,1.15,1.18,1.15,1.15,29936,0.0,1.0
2020-10-01,1.13,1.1601,1.1,1.15,39445,1.13,1.1601,1.1,1.15,39445,0.0,1.0
2020-10-02,1.12,1.14,1.055,1.14,108839,1.12,1.14,1.055,1.14,108839,0.0,1.0
2020-10-05,1.11,1.14,1.1029,1.11,41766,1.11,1.14,1.1029,1.11,41766,0.0,1.0
2020-10-06,1.13,1.16,1.11,1.1163,89361,1.13,1.16,1.11,1.1163,89361,0.0,1.0
2020-10-07,1.17,1.19,1.1,1.14,157415,1.17,1.19,1.1,1.14,157415,0.0,1.0
2020-10-08,1.2,1.2,1.14,1.17,17724,1.2,1.2,1.14,1.17,17724,0.0,1.0
2020-10-09,1.18,1.21,1.15,1.21,56124,1.18,1.21,1.15,1.21,56124,0.0,1.0
2020-10-12,1.19,1.22,1.16,1.2,74683,1.19,1.22,1.16,1.2,74683,0.0,1.0
2020-10-13,1.19,1.21,1.1256,1.2,56095,1.19,1.21,1.1256,1.2,56095,0.0,1.0
2020-10-14,1.2,1.21,1.13,1.21,56714,1.2,1.21,1.13,1.21,56714,0.0,1.0
2020-10-15,1.15,1.19,1.14,1.14,41445,1.15,1.19,1.14,1.14,41445,0.0,1.0
2020-10-16,1.15,1.18,1.13,1.15,77634,1.15,1.18,1.13,1.15,77634,0.0,1.0
2020-10-19,1.17,1.17,1.13,1.15,108951,1.17,1.17,1.13,1.15,108951,0.0,1.0
2020-10-20,1.14,1.2,1.13,1.14,273329,1.14,1.2,1.13,1.14,273329,0.0,1.0
2020-10-21,1.1,1.1501,1.08,1.13,269940,1.1,1.1501,1.08,1.13,269940,0.0,1.0
2020-10-22,1.09,1.13,1.09,1.11,75573,1.09,1.13,1.09,1.11,75573,0.0,1.0
2020-10-23,1.12,1.13,1.085,1.1001,69678,1.12,1.13,1.085,1.1001,69678,0.0,1.0
2020-10-26,1.09,1.13,1.08,1.13,129591,1.09,1.13,1.08,1.13,129591,0.0,1.0
2020-10-27,1.08,1.1,1.08,1.088,124688,1.08,1.1,1.08,1.088,124688,0.0,1.0
2020-10-28,1.04,1.09,1.0277,1.08,118263,1.04,1.09,1.0277,1.08,118263,0.0,1.0
2020-10-29,1.03,1.06,1.015,1.03,87679,1.03,1.06,1.015,1.03,87679,0.0,1.0
2020-10-30,1.04,1.06,1.0246,1.0533,57942,1.04,1.06,1.0246,1.0533,57942,0.0,1.0
2020-11-02,1.04,1.07,1.0101,1.07,84757,1.04,1.07,1.0101,1.07,84757,0.0,1.0
2020-11-03,1.03,1.05,1.01,1.04,170287,1.03,1.05,1.01,1.04,170287,0.0,1.0
2020-11-04,1.05,1.05,1.03,1.04,30684,1.05,1.05,1.03,1.04,30684,0.0,1.0
2020-11-05,1.08,1.13,1.05,1.05,118461,1.08,1.13,1.05,1.05,118461,0.0,1.0
2020-11-06,1.07,1.08,1.05,1.05,243152,1.07,1.08,1.05,1.05,243152,0.0,1.0
2020-11-09,1.22,1.22,1.09,1.09,764838,1.22,1.22,1.09,1.09,764838,0.0,1.0
2020-11-10,1.2,1.24,1.11,1.22,673492,1.2,1.24,1.11,1.22,673492,0.0,1.0
2020-11-11,1.22,1.225,1.2,1.22,280477,1.22,1.225,1.2,1.22,280477,0.0,1.0
2020-11-12,1.21,1.22,1.15,1.22,149066,1.21,1.22,1.15,1.22,149066,0.0,1.0
2020-11-13,1.21,1.23,1.16,1.23,257808,1.21,1.23,1.16,1.23,257808,0.0,1.0
2020-11-16,1.18,1.23,1.14,1.23,341135,1.18,1.23,1.14,1.23,341135,0.0,1.0
2020-11-17,1.17,1.2,1.16,1.17,109300,1.17,1.2,1.16,1.17,109300,0.0,1.0
2020-11-18,1.17,1.19,1.15,1.17,160879,1.17,1.19,1.15,1.17,160879,0.0,1.0
2020-11-19,1.16,1.17,1.15,1.16,67672,1.16,1.17,1.15,1.16,67672,0.0,1.0
2020-11-20,1.16,1.18,1.1201,1.18,136234,1.16,1.18,1.1201,1.18,136234,0.0,1.0
2020-11-23,1.1,1.16,1.01,1.16,502370,1.1,1.16,1.01,1.16,502370,0.0,1.0
2020-11-24,1.1,1.12,1.05,1.05,147006,1.1,1.12,1.05,1.05,147006,0.0,1.0
2020-11-25,1.12,1.15,1.11,1.11,101947,1.12,1.15,1.11,1.11,101947,0.0,1.0
2020-11-27,1.14,1.15,1.11,1.12,80961,1.14,1.15,1.11,1.12,80961,0.0,1.0
2020-11-30,1.34,1.35,1.1299,1.14,1583295,1.34,1.35,1.1299,1.14,1583295,0.0,1.0
2020-12-01,1.62,1.74,1.3,1.4,3057942,1.62,1.74,1.3,1.4,3057942,0.0,1.0
2020-12-02,1.63,1.77,1.44,1.62,3353112,1.63,1.77,1.44,1.62,3353112,0.0,1.0
2020-12-03,1.66,1.74,1.5,1.63,3865792,1.66,1.74,1.5,1.63,3865792,0.0,1.0
2020-12-04,1.58,1.7,1.54,1.69,1984971,1.58,1.7,1.54,1.69,1984971,0.0,1.0
2020-12-07,1.54,1.64,1.515,1.5931,1536760,1.54,1.64,1.515,1.5931,1536760,0.0,1.0
2020-12-08,1.62,1.65,1.5,1.55,3326029,1.62,1.65,1.5,1.55,3326029,0.0,1.0
2020-12-09,1.52,1.62,1.5,1.61,1636824,1.52,1.62,1.5,1.61,1636824,0.0,1.0
2020-12-10,1.42,1.49,1.37,1.48,1608008,1.42,1.49,1.37,1.48,1608008,0.0,1.0
2020-12-11,1.47,1.5389,1.4,1.45,1429834,1.47,1.5389,1.4,1.45,1429834,0.0,1.0
2020-12-14,1.43,1.54,1.4,1.52,997332,1.43,1.54,1.4,1.52,997332,0.0,1.0
2020-12-15,1.23,1.42,1.2,1.4,2065681,1.23,1.42,1.2,1.4,2065681,0.0,1.0
2020-12-16,1.2,1.24,1.2,1.21,619726,1.2,1.24,1.2,1.21,619726,0.0,1.0
2020-12-17,1.08,1.2,1.08,1.16,1417634,1.08,1.2,1.08,1.16,1417634,0.0,1.0
2020-12-18,1.13,1.16,1.07,1.07,776235,1.13,1.16,1.07,1.07,776235,0.0,1.0
2020-12-21,1.02,1.1114,1.02,1.11,1122608,1.02,1.1114,1.02,1.11,1122608,0.0,1.0
2020-12-22,1.1,1.17,1.02,1.04,2373680,1.1,1.17,1.02,1.04,2373680,0.0,1.0
2020-12-23,1.09,1.155,1.07,1.14,998027,1.09,1.155,1.07,1.14,998027,0.0,1.0
2020-12-24,1.07,1.08,1.03,1.05,626898,1.07,1.08,1.03,1.05,626898,0.0,1.0
2020-12-28,1.04,1.0795,1.02,1.07,767678,1.04,1.0795,1.02,1.07,767678,0.0,1.0
2020-12-29,1.1,1.11,1.03,1.11,1257671,1.1,1.11,1.03,1.11,1257671,0.0,1.0
2020-12-30,1.11,1.14,1.06,1.11,938037,1.11,1.14,1.06,1.11,938037,0.0,1.0
2020-12-31,1.09,1.13,1.04,1.13,863407,1.09,1.13,1.04,1.13,863407,0.0,1.0
2021-01-04,1.05,1.08,1.0333,1.06,493412,1.05,1.08,1.0333,1.06,493412,0.0,1.0
2021-01-05,1.09,1.11,1.02,1.03,452058,1.09,1.11,1.02,1.03,452058,0.0,1.0
2021-01-06,1.13,1.23,1.06,1.08,1688006,1.13,1.23,1.06,1.08,1688006,0.0,1.0
2021-01-07,1.17,1.17,1.12,1.12,317814,1.17,1.17,1.12,1.12,317814,0.0,1.0
2021-01-08,1.14,1.17,1.09,1.17,394655,1.14,1.17,1.09,1.17,394655,0.0,1.0
2021-01-11,1.14,1.15,1.1,1.12,288087,1.14,1.15,1.1,1.12,288087,0.0,1.0
2021-01-12,1.13,1.14,1.09,1.14,385894,1.13,1.14,1.09,1.14,385894,0.0,1.0
2021-01-13,1.16,1.1696,1.1,1.13,366033,1.16,1.1696,1.1,1.13,366033,0.0,1.0
2021-01-14,1.18,1.19,1.15,1.16,301744,1.18,1.19,1.15,1.16,301744,0.0,1.0
2021-01-15,1.15,1.18,1.12,1.17,329622,1.15,1.18,1.12,1.17,329622,0.0,1.0
2021-01-19,1.13,1.17,1.12,1.14,275777,1.13,1.17,1.12,1.14,275777,0.0,1.0
2021-01-20,1.09,1.16,1.09,1.14,538652,1.09,1.16,1.09,1.14,538652,0.0,1.0
2021-01-21,1.2,1.28,1.09,1.12,1361084,1.2,1.28,1.09,1.12,1361084,0.0,1.0
2021-01-22,1.2,1.2,1.14,1.18,243833,1.2,1.2,1.14,1.18,243833,0.0,1.0
2021-01-25,1.18,1.22,1.16,1.2,248776,1.18,1.22,1.16,1.2,248776,0.0,1.0
2021-01-26,1.36,1.52,1.17,1.17,8099809,1.36,1.52,1.17,1.17,8099809,0.0,1.0
2021-01-27,1.66,1.98,1.36,1.43,6868105,1.66,1.98,1.36,1.43,6868105,0.0,1.0
2021-01-28,1.39,1.6399,1.3389,1.63,1810185,1.39,1.6399,1.3389,1.63,1810185,0.0,1.0
2021-01-29,1.37,1.42,1.355,1.38,367684,1.37,1.42,1.355,1.38,367684,0.0,1.0
2021-02-01,1.44,1.49,1.3338,1.35,566452,1.44,1.49,1.3338,1.35,566452,0.0,1.0
2021-02-02,1.61,2.08,1.39,1.43,8181682,1.61,2.08,1.39,1.43,8181682,0.0,1.0
2021-02-03,1.54,1.59,1.47,1.54,1184190,1.54,1.59,1.47,1.54,1184190,0.0,1.0
2021-02-04,1.58,1.6,1.49,1.49,709347,1.58,1.6,1.49,1.49,709347,0.0,1.0
2021-02-05,1.59,1.63,1.53,1.58,614185,1.59,1.63,1.53,1.58,614185,0.0,1.0
2021-02-08,1.64,1.7,1.57,1.59,810969,1.64,1.7,1.57,1.59,810969,0.0,1.0
2021-02-09,1.77,1.82,1.6501,1.68,1140328,1.77,1.82,1.6501,1.68,1140328,0.0,1.0
2021-02-10,1.71,1.79,1.62,1.78,845579,1.71,1.79,1.62,1.78,845579,0.0,1.0
2021-02-11,1.78,1.8,1.59,1.7,1159224,1.78,1.8,1.59,1.7,1159224,0.0,1.0
2021-02-12,1.77,1.9,1.7,1.75,1673478,1.77,1.9,1.7,1.75,1673478,0.0,1.0
2021-02-16,1.76,1.8281,1.73,1.77,649635,1.76,1.8281,1.73,1.77,649635,0.0,1.0
2021-02-17,1.76,1.88,1.7,1.74,755470,1.76,1.88,1.7,1.74,755470,0.0,1.0
2021-02-18,1.67,1.8,1.63,1.73,871519,1.67,1.8,1.63,1.73,871519,0.0,1.0
2021-02-19,1.67,1.76,1.64,1.68,549045,1.67,1.76,1.64,1.68,549045,0.0,1.0
2021-02-22,1.65,1.76,1.621,1.64,494340,1.65,1.76,1.621,1.64,494340,0.0,1.0
2021-02-23,1.49,1.6,1.41,1.6,1093371,1.49,1.6,1.41,1.6,1093371,0.0,1.0
2021-02-24,1.54,1.6,1.48,1.5,799695,1.54,1.6,1.48,1.5,799695,0.0,1.0
2021-02-25,1.46,1.63,1.37,1.5,2524394,1.46,1.63,1.37,1.5,2524394,0.0,1.0
2021-02-26,1.45,1.47,1.38,1.45,1411400,1.45,1.47,1.38,1.45,1411400,0.0,1.0
2021-03-01,1.54,1.55,1.36,1.41,1465802,1.54,1.55,1.36,1.41,1465802,0.0,1.0
2021-03-02,1.44,1.505,1.3901,1.46,649878,1.44,1.505,1.3901,1.46,649878,0.0,1.0
2021-03-03,1.53,1.53,1.41,1.42,832495,1.53,1.53,1.41,1.42,832495,0.0,1.0
2021-03-04,1.35,1.52,1.35,1.4,993478,1.35,1.52,1.35,1.4,993478,0.0,1.0
2021-03-05,1.31,1.35,1.25,1.34,604068,1.31,1.35,1.25,1.34,604068,0.0,1.0
2021-03-08,1.35,1.37,1.3065,1.32,175476,1.35,1.37,1.3065,1.32,175476,0.0,1.0
2021-03-09,1.36,1.39,1.33,1.38,286880,1.36,1.39,1.33,1.38,286880,0.0,1.0
2021-03-10,1.43,1.43,1.36,1.36,161310,1.43,1.43,1.36,1.36,161310,0.0,1.0
2021-03-11,1.54,1.55,1.42,1.43,396438,1.54,1.55,1.42,1.43,396438,0.0,1.0
2021-03-12,1.6,1.6,1.49,1.5,595126,1.6,1.6,1.49,1.5,595126,0.0,1.0
2021-03-15,1.64,1.67,1.55,1.6,585221,1.64,1.67,1.55,1.6,585221,0.0,1.0
2021-03-16,1.6,1.67,1.555,1.62,872618,1.6,1.67,1.555,1.62,872618,0.0,1.0
2021-03-17,1.58,1.63,1.5152,1.6,852009,1.58,1.63,1.5152,1.6,852009,0.0,1.0
2021-03-18,1.59,1.63,1.51,1.6,1668706,1.59,1.63,1.51,1.6,1668706,0.0,1.0
2021-03-19,1.62,1.62,1.55,1.56,491263,1.62,1.62,1.55,1.56,491263,0.0,1.0
2021-03-22,1.67,1.73,1.64,1.64,743163,1.67,1.73,1.64,1.64,743163,0.0,1.0
2021-03-23,1.57,1.67,1.57,1.66,397132,1.57,1.67,1.57,1.66,397132,0.0,1.0
2021-03-24,1.45,1.61,1.42,1.55,527276,1.45,1.61,1.42,1.55,527276,0.0,1.0
2021-03-25,1.47,1.52,1.37,1.46,370182,1.47,1.52,1.37,1.46,370182,0.0,1.0
2021-03-26,1.45,1.55,1.42,1.5,448311,1.45,1.55,1.42,1.5,448311,0.0,1.0
2021-03-29,1.51,1.6,1.44,1.45,615225,1.51,1.6,1.44,1.45,615225,0.0,1.0
2021-03-30,1.55,1.59,1.49,1.49,359033,1.55,1.59,1.49,1.49,359033,0.0,1.0
2021-03-31,1.61,1.67,1.58,1.59,467367,1.61,1.67,1.58,1.59,467367,0.0,1.0
2021-04-01,1.66,1.76,1.6243,1.68,1125740,1.66,1.76,1.6243,1.68,1125740,0.0,1.0
2021-04-05,1.74,1.74,1.63,1.7,363701,1.74,1.74,1.63,1.7,363701,0.0,1.0
2021-04-06,1.72,1.765,1.66,1.71,480612,1.72,1.765,1.66,1.71,480612,0.0,1.0
2021-04-07,1.97,2.1012,1.72,1.72,3647416,1.97,2.1012,1.72,1.72,3647416,0.0,1.0
2021-04-08,1.99,2.25,1.811,1.85,4247817,1.99,2.25,1.811,1.85,4247817,0.0,1.0
2021-04-09,2.05,2.12,1.93,2.0,963459,2.05,2.12,1.93,2.0,963459,0.0,1.0
2021-04-12,2.03,2.18,2.0,2.07,1026121,2.03,2.18,2.0,2.07,1026121,0.0,1.0
2021-04-13,1.9,2.07,1.8484,2.05,1578089,1.9,2.07,1.8484,2.05,1578089,0.0,1.0
2021-04-14,2.02,2.04,1.87,1.9,530989,2.02,2.04,1.87,1.9,530989,0.0,1.0
2021-04-15,1.95,2.04,1.9101,2.03,394010,1.95,2.04,1.9101,2.03,394010,0.0,1.0
2021-04-16,1.95,2.005,1.91,1.93,519086,1.95,2.005,1.91,1.93,519086,0.0,1.0
2021-04-19,1.97,2.09,1.95,1.97,355847,1.97,2.09,1.95,1.97,355847,0.0,1.0
2021-04-20,1.87,2.0282,1.85,2.02,341324,1.87,2.0282,1.85,2.02,341324,0.0,1.0
2021-04-21,1.84,1.9281,1.83,1.87,229645,1.84,1.9281,1.83,1.87,229645,0.0,1.0
2021-04-22,1.89,1.9763,1.84,1.87,191364,1.89,1.9763,1.84,1.87,191364,0.0,1.0
2021-04-23,1.98,1.9828,1.8884,1.9,236199,1.98,1.9828,1.8884,1.9,236199,0.0,1.0
2021-04-26,2.14,2.17,2.04,2.055,412481,2.14,2.17,2.04,2.055,412481,0.0,1.0
2021-04-27,2.08,2.18,1.97,2.17,676269,2.08,2.18,1.97,2.17,676269,0.0,1.0
2021-04-28,2.05,2.13,1.97,2.09,540421,2.05,2.13,1.97,2.09,540421,0.0,1.0
2021-04-29,2.07,2.11,2.0231,2.09,720465,2.07,2.11,2.0231,2.09,720465,0.0,1.0
2021-04-30,2.06,2.19,2.02,2.05,1008739,2.06,2.19,2.02,2.05,1008739,0.0,1.0
2021-05-03,2.14,2.18,2.05,2.08,681268,2.14,2.18,2.05,2.08,681268,0.0,1.0
2021-05-04,2.03,2.15,1.97,2.15,525768,2.03,2.15,1.97,2.15,525768,0.0,1.0
2021-05-05,1.92,2.07,1.92,2.07,509512,1.92,2.07,1.92,2.07,509512,0.0,1.0
2021-05-06,2.23,2.38,1.99,2.16,2653178,2.23,2.38,1.99,2.16,2653178,0.0,1.0
2021-05-07,2.16,2.27,2.1,2.18,1276865,2.16,2.27,2.1,2.18,1276865,0.0,1.0
2021-05-10,2.03,2.2,1.98,2.19,936534,2.03,2.2,1.98,2.19,936534,0.0,1.0
2021-05-11,1.98,2.0399,1.83,1.97,518620,1.98,2.0399,1.83,1.97,518620,0.0,1.0
2021-05-12,1.99,2.05,1.87,1.95,417342,1.99,2.05,1.87,1.95,417342,0.0,1.0
2021-05-13,2.0,2.08,1.99,2.02,167929,2.0,2.08,1.99,2.02,167929,0.0,1.0
2021-05-14,2.08,2.09,1.99,2.02,125089,2.08,2.09,1.99,2.02,125089,0.0,1.0
2021-05-17,2.09,2.13,2.04,2.04,219751,2.09,2.13,2.04,2.04,219751,0.0,1.0
2021-05-18,2.07,2.15,2.04,2.08,236155,2.07,2.15,2.04,2.08,236155,0.0,1.0
2021-05-19,2.05,2.085,2.0,2.03,205392,2.05,2.085,2.0,2.03,205392,0.0,1.0
2021-05-20,2.05,2.09,2.01,2.04,247459,2.05,2.09,2.01,2.04,247459,0.0,1.0
2021-05-21,2.17,2.17,2.05,2.07,1013568,2.17,2.17,2.05,2.07,1013568,0.0,1.0
2021-05-24,2.15,2.17,2.06,2.13,570938,2.15,2.17,2.06,2.13,570938,0.0,1.0
2021-05-25,2.37,2.42,2.15,2.15,2170306,2.37,2.42,2.15,2.15,2170306,0.0,1.0
2021-05-26,2.7,2.75,2.31,2.34,2098894,2.7,2.75,2.31,2.34,2098894,0.0,1.0
2021-05-27,2.79,2.85,2.62,2.74,1265681,2.79,2.85,2.62,2.74,1265681,0.0,1.0
2021-05-28,2.82,2.85,2.68,2.85,608740,2.82,2.85,2.68,2.85,608740,0.0,1.0
2021-06-01,3.0,3.07,2.82,2.85,999967,3.0,3.07,2.82,2.85,999967,0.0,1.0
2021-06-02,3.0,3.02,2.88,3.0,373479,3.0,3.02,2.88,3.0,373479,0.0,1.0
2021-06-03,3.09,3.1099,2.9401,2.97,718167,3.09,3.1099,2.9401,2.97,718167,0.0,1.0
2021-06-04,3.17,3.24,2.96,3.08,905612,3.17,3.24,2.96,3.08,905612,0.0,1.0
2021-06-07,2.99,3.23,2.97,3.2,493221,2.99,3.23,2.97,3.2,493221,0.0,1.0
2021-06-08,2.96,3.11,2.89,3.0,460893,2.96,3.11,2.89,3.0,460893,0.0,1.0
2021-06-09,2.84,3.02,2.83,2.97,294761,2.84,3.02,2.83,2.97,294761,0.0,1.0
2021-06-10,2.79,2.91,2.74,2.84,249313,2.79,2.91,2.74,2.84,249313,0.0,1.0
2021-06-11,2.8,2.86,2.76,2.77,173885,2.8,2.86,2.76,2.77,173885,0.0,1.0
2021-06-14,2.73,2.84,2.7,2.8,246399,2.73,2.84,2.7,2.8,246399,0.0,1.0
2021-06-15,2.68,2.77,2.66,2.74,199427,2.68,2.77,2.66,2.74,199427,0.0,1.0
2021-06-16,2.9,3.0,2.68,2.71,784744,2.9,3.0,2.68,2.71,784744,0.0,1.0
2021-06-17,3.01,3.03,2.81,2.8991,882832,3.01,3.03,2.81,2.8991,882832,0.0,1.0
2021-06-18,2.93,3.0099,2.87,3.0,421652,2.93,3.0099,2.87,3.0,421652,0.0,1.0
2021-06-21,3.05,3.0699,2.8801,2.93,339359,3.05,3.0699,2.8801,2.93,339359,0.0,1.0
2021-06-22,3.11,3.15,3.0201,3.07,242680,3.11,3.15,3.0201,3.07,242680,0.0,1.0
2021-06-23,3.2,3.3,3.0677,3.08,497119,3.2,3.3,3.0677,3.08,497119,0.0,1.0
2021-06-24,3.19,3.35,3.17,3.2,552609,3.19,3.35,3.17,3.2,552609,0.0,1.0
2021-06-25,3.4,3.44,3.1501,3.19,844866,3.4,3.44,3.1501,3.19,844866,0.0,1.0
2021-06-28,3.41,3.48,3.24,3.44,354955,3.41,3.48,3.24,3.44,354955,0.0,1.0
2021-06-29,3.41,3.5355,3.35,3.5355,613498,3.41,3.5355,3.35,3.5355,613498,0.0,1.0
2021-06-30,3.4,3.46,3.2601,3.41,353511,3.4,3.46,3.2601,3.41,353511,0.0,1.0
2021-07-01,3.6,3.61,3.37,3.42,629543,3.6,3.61,3.37,3.42,629543,0.0,1.0
2021-07-02,3.49,3.69,3.48,3.67,477086,3.49,3.69,3.48,3.67,477086,0.0,1.0
2021-07-06,3.16,3.49,3.11,3.44,421020,3.16,3.49,3.11,3.44,421020,0.0,1.0
2021-07-07,3.1,3.208,3.06,3.14,235462,3.1,3.208,3.06,3.14,235462,0.0,1.0
2021-07-08,3.1,3.14,2.88,3.0,313884,3.1,3.14,2.88,3.0,313884,0.0,1.0
2021-07-09,3.27,3.31,3.11,3.12,197535,3.27,3.31,3.11,3.12,197535,0.0,1.0
2021-07-12,3.3,3.33,3.215,3.23,96170,3.3,3.33,3.215,3.23,96170,0.0,1.0
2021-07-13,3.38,3.42,3.27,3.35,269871,3.38,3.42,3.27,3.35,269871,0.0,1.0
2021-07-14,3.4,3.45,3.3201,3.36,268045,3.4,3.45,3.3201,3.36,268045,0.0,1.0
2021-07-15,3.52,3.55,3.25,3.34,554953,3.52,3.55,3.25,3.34,554953,0.0,1.0
2021-07-16,3.38,3.73,3.3101,3.62,496897,3.38,3.73,3.3101,3.62,496897,0.0,1.0
2021-07-19,3.15,3.38,3.11,3.28,251447,3.15,3.38,3.11,3.28,251447,0.0,1.0
2021-07-20,3.29,3.38,3.15,3.16,226776,3.29,3.38,3.15,3.16,226776,0.0,1.0
2021-07-21,3.43,3.5137,3.31,3.35,188902,3.43,3.5137,3.31,3.35,188902,0.0,1.0
2021-07-22,3.44,3.46,3.33,3.46,94892,3.44,3.46,3.33,3.46,94892,0.0,1.0
2021-07-23,3.55,3.55,3.4,3.43,189286,3.55,3.55,3.4,3.43,189286,0.0,1.0
2021-07-26,3.84,4.1,3.5001,3.55,1989066,3.84,4.1,3.5001,3.55,1989066,0.0,1.0
2021-07-27,3.85,4.0,3.65,3.99,682969,3.85,4.0,3.65,3.99,682969,0.0,1.0
2021-07-28,3.55,3.9099,3.51,3.9,476745,3.55,3.9099,3.51,3.9,476745,0.0,1.0
2021-07-29,3.49,3.61,3.45,3.6,323259,3.49,3.61,3.45,3.6,323259,0.0,1.0
2021-07-30,3.46,3.6099,3.42,3.52,911803,3.46,3.6099,3.42,3.52,911803,0.0,1.0
2021-08-02,3.72,3.78,3.46,3.49,470139,3.72,3.78,3.46,3.49,470139,0.0,1.0
2021-08-03,3.59,3.7434,3.51,3.72,319235,3.59,3.7434,3.51,3.72,319235,0.0,1.0
2021-08-04,3.54,3.8,3.52,3.62,320348,3.54,3.8,3.52,3.62,320348,0.0,1.0
2021-08-05,3.15,3.84,3.11,3.8,1172496,3.15,3.84,3.11,3.8,1172496,0.0,1.0
2021-08-06,3.09,3.21,3.02,3.12,538937,3.09,3.21,3.02,3.12,538937,0.0,1.0
2021-08-09,3.36,3.38,3.09,3.11,659821,3.36,3.38,3.09,3.11,659821,0.0,1.0
2021-08-10,3.29,3.45,3.27,3.45,204872,3.29,3.45,3.27,3.45,204872,0.0,1.0
2021-08-11,3.25,3.3,3.13,3.27,216206,3.25,3.3,3.13,3.27,216206,0.0,1.0
2021-08-12,2.98,3.28,2.98,3.21,492450,2.98,3.28,2.98,3.21,492450,0.0,1.0
2021-08-13,2.83,3.065,2.7,2.99,710433,2.83,3.065,2.7,2.99,710433,0.0,1.0
2021-08-16,2.83,2.9041,2.7336,2.85,440091,2.83,2.9041,2.7336,2.85,440091,0.0,1.0
2021-08-17,2.88,2.95,2.77,2.78,325689,2.88,2.95,2.77,2.78,325689,0.0,1.0
2021-08-18,2.89,2.9791,2.81,2.84,293052,2.89,2.9791,2.81,2.84,293052,0.0,1.0
2021-08-19,3.11,3.17,2.92,2.92,544197,3.11,3.17,2.92,2.92,544197,0.0,1.0
2021-08-20,3.18,3.23,3.115,3.13,193637,3.18,3.23,3.115,3.13,193637,0.0,1.0
2021-08-23,3.28,3.29,3.12,3.2,322894,3.28,3.29,3.12,3.2,322894,0.0,1.0
2021-08-24,3.26,3.37,3.22,3.26,155842,3.26,3.37,3.22,3.26,155842,0.0,1.0
2021-08-25,3.28,3.41,3.23,3.27,208802,3.28,3.41,3.23,3.27,208802,0.0,1.0
2021-08-26,3.48,3.48,3.22,3.26,643952,3.48,3.48,3.22,3.26,643952,0.0,1.0
2021-08-27,3.28,3.47,3.17,3.47,876898,3.28,3.47,3.17,3.47,876898,0.0,1.0
2021-08-30,3.25,3.36,3.21,3.3,416372,3.25,3.36,3.21,3.3,416372,0.0,1.0
2021-08-31,3.26,3.35,3.18,3.25,339638,3.26,3.35,3.18,3.25,339638,0.0,1.0
2021-09-01,3.23,3.31,3.17,3.24,356559,3.23,3.31,3.17,3.24,356559,0.0,1.0
2021-09-02,3.32,3.4,3.18,3.25,175432,3.32,3.4,3.18,3.25,175432,0.0,1.0
2021-09-03,3.29,3.35,3.23,3.32,152279,3.29,3.35,3.23,3.32,152279,0.0,1.0
2021-09-07,3.38,3.44,3.2517,3.2843,229923,3.38,3.44,3.2517,3.2843,229923,0.0,1.0
2021-09-08,3.31,3.4178,3.27,3.36,237657,3.31,3.4178,3.27,3.36,237657,0.0,1.0
2021-09-09,3.3,3.37,3.23,3.29,218203,3.3,3.37,3.23,3.29,218203,0.0,1.0
2021-09-10,3.23,3.36,3.23,3.29,309448,3.23,3.36,3.23,3.29,309448,0.0,1.0
2021-09-13,3.24,3.34,3.17,3.23,261215,3.24,3.34,3.17,3.23,261215,0.0,1.0
2021-09-14,3.27,3.31,3.205,3.28,198404,3.27,3.31,3.205,3.28,198404,0.0,1.0
2021-09-15,3.42,3.45,3.215,3.27,338654,3.42,3.45,3.215,3.27,338654,0.0,1.0
2021-09-16,3.58,3.65,3.37,3.43,321455,3.58,3.65,3.37,3.43,321455,0.0,1.0
2021-09-17,3.49,3.58,3.37,3.58,398881,3.49,3.58,3.37,3.58,398881,0.0,1.0
2021-09-20,3.225,3.44,3.2,3.41,165522,3.225,3.44,3.2,3.41,165522,0.0,1.0
2021-09-21,3.18,3.35,3.165,3.26,134987,3.18,3.35,3.165,3.26,134987,0.0,1.0
2021-09-22,3.32,3.36,3.17,3.19,82851,3.32,3.36,3.17,3.19,82851,0.0,1.0
2021-09-23,3.37,3.45,3.33,3.33,89651,3.37,3.45,3.33,3.33,89651,0.0,1.0
2021-09-24,3.58,3.6,3.33,3.37,168411,3.58,3.6,3.33,3.37,168411,0.0,1.0
2021-09-27,3.74,3.74,3.58,3.58,179146,3.74,3.74,3.58,3.58,179146,0.0,1.0
2021-09-28,3.65,3.73,3.59,3.73,140104,3.65,3.73,3.59,3.73,140104,0.0,1.0
2021-09-29,3.66,3.82,3.585,3.68,205797,3.66,3.82,3.585,3.68,205797,0.0,1.0
2021-09-30,3.53,3.67,3.5,3.67,299250,3.53,3.67,3.5,3.67,299250,0.0,1.0
2021-10-01,3.55,3.5996,3.53,3.54,182335,3.55,3.5996,3.53,3.54,182335,0.0,1.0
2021-10-04,3.36,3.57,3.23,3.54,395326,3.36,3.57,3.23,3.54,395326,0.0,1.0
2021-10-05,3.34,3.47,3.24,3.39,133826,3.34,3.47,3.24,3.39,133826,0.0,1.0
2021-10-06,3.35,3.42,3.23,3.3,197153,3.35,3.42,3.23,3.3,197153,0.0,1.0
2021-10-07,3.38,3.49,3.34,3.41,102744,3.38,3.49,3.34,3.41,102744,0.0,1.0
2021-10-08,3.36,3.47,3.33,3.39,69594,3.36,3.47,3.33,3.39,69594,0.0,1.0
2021-10-11,3.28,3.4203,3.22,3.36,166538,3.28,3.4203,3.22,3.36,166538,0.0,1.0
2021-10-12,3.37,3.3816,3.28,3.29,89319,3.37,3.3816,3.28,3.29,89319,0.0,1.0
2021-10-13,3.35,3.41,3.3,3.38,57304,3.35,3.41,3.3,3.38,57304,0.0,1.0
2021-10-14,3.41,3.43,3.26,3.36,73563,3.41,3.43,3.26,3.36,73563,0.0,1.0
2021-10-15,3.38,3.44,3.36,3.42,82518,3.38,3.44,3.36,3.42,82518,0.0,1.0
2021-10-18,3.43,3.44,3.33,3.37,94223,3.43,3.44,3.33,3.37,94223,0.0,1.0
2021-10-19,3.55,3.59,3.395,3.43,153594,3.55,3.59,3.395,3.43,153594,0.0,1.0
2021-10-20,3.58,3.59,3.48,3.54,87121,3.58,3.59,3.48,3.54,87121,0.0,1.0
2021-10-21,3.54,3.67,3.4581,3.6,161979,3.54,3.67,3.4581,3.6,161979,0.0,1.0
2021-10-22,3.53,3.59,3.43,3.51,84191,3.53,3.59,3.43,3.51,84191,0.0,1.0
2021-10-25,3.52,3.64,3.51,3.53,95098,3.52,3.64,3.51,3.53,95098,0.0,1.0
2021-10-26,3.54,3.59,3.47,3.52,77743,3.54,3.59,3.47,3.52,77743,0.0,1.0
2021-10-27,3.345,3.5852,3.3,3.52,230122,3.345,3.5852,3.3,3.52,230122,0.0,1.0
2021-10-28,3.37,3.46,3.35,3.35,110807,3.37,3.46,3.35,3.35,110807,0.0,1.0
2021-10-29,3.54,3.5794,3.3395,3.36,381695,3.54,3.5794,3.3395,3.36,381695,0.0,1.0
2021-11-01,3.71,3.74,3.46,3.55,273152,3.71,3.74,3.46,3.55,273152,0.0,1.0
2021-11-02,3.64,3.72,3.5,3.72,120458,3.64,3.72,3.5,3.72,120458,0.0,1.0
2021-11-03,3.66,3.7381,3.61,3.61,168857,3.66,3.7381,3.61,3.61,168857,0.0,1.0
2021-11-04,3.61,3.9281,3.56,3.9205,760744,3.61,3.9281,3.56,3.9205,760744,0.0,1.0
2021-11-05,3.79,3.9,3.59,3.59,382686,3.79,3.9,3.59,3.59,382686,0.0,1.0
2021-11-08,3.9,4.0,3.845,3.85,365789,3.9,4.0,3.845,3.85,365789,0.0,1.0
2021-11-09,4.22,4.29,3.9,3.93,706190,4.22,4.29,3.9,3.93,706190,0.0,1.0
2021-11-10,4.32,4.57,4.2,4.26,644721,4.32,4.57,4.2,4.26,644721,0.0,1.0
2021-11-11,4.45,4.55,4.35,4.35,636622,4.45,4.55,4.35,4.35,636622,0.0,1.0
2021-11-12,4.7,4.79,4.55,4.55,570767,4.7,4.79,4.55,4.55,570767,0.0,1.0
2021-11-15,3.95,4.78,3.9,4.77,748634,3.95,4.78,3.9,4.77,748634,0.0,1.0
2021-11-16,4.42,4.55,3.95,3.95,774253,4.42,4.55,3.95,3.95,774253,0.0,1.0
2021-11-17,4.73,4.89,4.41,4.42,846603,4.73,4.89,4.41,4.42,846603,0.0,1.0
2021-11-18,4.69,4.865,4.61,4.75,533287,4.69,4.865,4.61,4.75,533287,0.0,1.0
2021-11-19,4.76,4.82,4.64,4.74,275532,4.76,4.82,4.64,4.74,275532,0.0,1.0
2021-11-22,4.46,4.7773,4.42,4.76,463618,4.46,4.7773,4.42,4.76,463618,0.0,1.0
2021-11-23,4.08,4.48,4.01,4.48,464676,4.08,4.48,4.01,4.48,464676,0.0,1.0
2021-11-24,4.15,4.2,4.01,4.09,151517,4.15,4.2,4.01,4.09,151517,0.0,1.0
2021-11-26,3.94,4.05,3.6264,3.94,229061,3.94,4.05,3.6264,3.94,229061,0.0,1.0
2021-11-29,3.86,4.05,3.79,4.05,380312,3.86,4.05,3.79,4.05,380312,0.0,1.0
2021-11-30,3.77,3.86,3.6507,3.8,221630,3.77,3.86,3.6507,3.8,221630,0.0,1.0
2021-12-01,3.83,3.9,3.65,3.8,554520,3.83,3.9,3.65,3.8,554520,0.0,1.0
2021-12-02,3.96,4.01,3.7,3.81,817486,3.96,4.01,3.7,3.81,817486,0.0,1.0
2021-12-03,3.8,4.01,3.675,4.01,320875,3.8,4.01,3.675,4.01,320875,0.0,1.0
2021-12-06,3.88,3.9299,3.75,3.8,147869,3.88,3.9299,3.75,3.8,147869,0.0,1.0
2021-12-07,4.06,4.12,3.9,3.93,129378,4.06,4.12,3.9,3.93,129378,0.0,1.0
2021-12-08,4.09,4.1739,4.02,4.07,171394,4.09,4.1739,4.02,4.07,171394,0.0,1.0
2021-12-09,4.21,4.2548,4.07,4.08,166994,4.21,4.2548,4.07,4.08,166994,0.0,1.0
2021-12-10,4.02,4.26,3.97,4.25,293942,4.02,4.26,3.97,4.25,293942,0.0,1.0
2021-12-13,3.92,4.1247,3.86,4.02,373679,3.92,4.1247,3.86,4.02,373679,0.0,1.0
2021-12-14,3.92,3.99,3.81,3.86,147970,3.92,3.99,3.81,3.86,147970,0.0,1.0
2021-12-15,3.9,3.9549,3.74,3.95,202458,3.9,3.9549,3.74,3.95,202458,0.0,1.0
2021-12-16,3.8,3.99,3.74,3.91,213603,3.8,3.99,3.74,3.91,213603,0.0,1.0
2021-12-17,3.87,3.93,3.68,3.78,197372,3.87,3.93,3.68,3.78,197372,0.0,1.0
2021-12-20,3.8,3.87,3.62,3.87,216051,3.8,3.87,3.62,3.87,216051,0.0,1.0
2021-12-21,3.97,4.015,3.82,3.87,122019,3.97,4.015,3.82,3.87,122019,0.0,1.0
2021-12-22,4.09,4.09,3.945,3.97,65375,4.09,4.09,3.945,3.97,65375,0.0,1.0
2021-12-23,4.2,4.2,4.01,4.15,111236,4.2,4.2,4.01,4.15,111236,0.0,1.0
2021-12-27,4.47,4.5,4.1269,4.23,221867,4.47,4.5,4.1269,4.23,221867,0.0,1.0
2021-12-28,4.38,4.49,4.265,4.49,105020,4.38,4.49,4.265,4.49,105020,0.0,1.0
2021-12-29,4.37,4.43,4.31,4.43,55465,4.37,4.43,4.31,4.43,55465,0.0,1.0
2021-12-30,4.33,4.4,4.3,4.38,57808,4.33,4.4,4.3,4.38,57808,0.0,1.0
2021-12-31,4.44,4.5,4.32,4.33,97617,4.44,4.5,4.32,4.33,97617,0.0,1.0
2022-01-03,4.44,4.8,4.363,4.5,356739,4.44,4.8,4.363,4.5,356739,0.0,1.0
2022-01-04,4.31,4.54,4.18,4.5,160950,4.31,4.54,4.18,4.5,160950,0.0,1.0
2022-01-05,3.93,4.24,3.86,4.19,214931,3.93,4.24,3.86,4.19,214931,0.0,1.0
2022-01-06,4.23,4.25,3.93,3.93,115161,4.23,4.25,3.93,3.93,115161,0.0,1.0
2022-01-07,4.09,4.21,4.01,4.21,98214,4.09,4.21,4.01,4.21,98214,0.0,1.0
2022-01-10,4.06,4.17,3.9,4.04,93947,4.06,4.17,3.9,4.04,93947,0.0,1.0
2022-01-11,4.01,4.1301,3.96,4.09,48394,4.01,4.1301,3.96,4.09,48394,0.0,1.0
2022-01-12,3.87,4.05,3.87,4.05,160517,3.87,4.05,3.87,4.05,160517,0.0,1.0
2022-01-13,3.82,3.99,3.77,3.94,84495,3.82,3.99,3.77,3.94,84495,0.0,1.0
2022-01-14,3.85,3.89,3.74,3.8,50632,3.85,3.89,3.74,3.8,50632,0.0,1.0
2022-01-18,3.77,3.94,3.61,3.75,496030,3.77,3.94,3.61,3.75,496030,0.0,1.0
2022-01-19,3.76,3.87,3.65,3.77,168274,3.76,3.87,3.65,3.77,168274,0.0,1.0
2022-01-20,3.68,3.86,3.66,3.76,177328,3.68,3.86,3.66,3.76,177328,0.0,1.0
2022-01-21,3.55,3.74,3.31,3.68,366695,3.55,3.74,3.31,3.68,366695,0.0,1.0
2022-01-24,3.49,3.54,3.36,3.45,272612,3.49,3.54,3.36,3.45,272612,0.0,1.0
2022-01-25,3.4,3.5199,3.32,3.45,105901,3.4,3.5199,3.32,3.45,105901,0.0,1.0
2022-01-26,3.48,3.7059,3.38,3.5,137100,3.48,3.7059,3.38,3.5,137100,0.0,1.0
2022-01-27,3.37,3.57,3.3,3.5,79000,3.37,3.57,3.3,3.5,79000,0.0,1.0
2022-01-28,3.42,3.51,3.28,3.36,138878,3.42,3.51,3.28,3.36,138878,0.0,1.0
2022-01-31,3.73,3.75,3.11,3.35,159816,3.73,3.75,3.11,3.35,159816,0.0,1.0
2022-02-01,3.81,3.91,3.61,3.74,146287,3.81,3.91,3.61,3.74,146287,0.0,1.0
2022-02-02,3.85,3.95,3.69,3.84,233045,3.85,3.95,3.69,3.84,233045,0.0,1.0
2022-02-03,3.73,3.85,3.65,3.77,309369,3.73,3.85,3.65,3.77,309369,0.0,1.0
2022-02-04,3.76,3.87,3.6509,3.76,241876,3.76,3.87,3.6509,3.76,241876,0.0,1.0
2022-02-07,3.63,3.84,3.56,3.75,564500,3.63,3.84,3.56,3.75,564500,0.0,1.0
2022-02-08,3.85,3.87,3.5799,3.61,488288,3.85,3.87,3.5799,3.61,488288,0.0,1.0
2022-02-09,3.9,3.94,3.8,3.92,106507,3.9,3.94,3.8,3.92,106507,0.0,1.0
2022-02-10,3.86,4.0465,3.791,3.81,156723,3.86,4.0465,3.791,3.81,156723,0.0,1.0
2022-02-11,3.71,3.96,3.62,3.91,307441,3.71,3.96,3.62,3.91,307441,0.0,1.0
2022-02-14,3.56,3.71,3.48,3.7,252594,3.56,3.71,3.48,3.7,252594,0.0,1.0
2022-02-15,3.67,3.7399,3.5766,3.64,190435,3.67,3.7399,3.5766,3.64,190435,0.0,1.0
2022-02-16,3.84,3.86,3.57,3.69,313148,3.84,3.86,3.57,3.69,313148,0.0,1.0
2022-02-17,3.77,3.94,3.7,3.8,369674,3.77,3.94,3.7,3.8,369674,0.0,1.0
2022-02-18,3.9,4.06,3.735,3.8,183615,3.9,4.06,3.735,3.8,183615,0.0,1.0
2022-02-22,4.18,4.36,3.9,3.9,536484,4.18,4.36,3.9,3.9,536484,0.0,1.0
2022-02-23,3.69,4.3,3.62,4.21,709715,3.69,4.3,3.62,4.21,709715,0.0,1.0
2022-02-24,3.81,3.83,3.56,3.64,233808,3.81,3.83,3.56,3.64,233808,0.0,1.0
2022-02-25,3.81,3.88,3.73,3.85,312827,3.81,3.88,3.73,3.85,312827,0.0,1.0
2022-02-28,3.82,3.87,3.68,3.8,351939,3.82,3.87,3.68,3.8,351939,0.0,1.0
2022-03-01,4.03,4.15,3.82,3.82,340567,4.03,4.15,3.82,3.82,340567,0.0,1.0
2022-03-02,4.16,4.21,4.01,4.01,199977,4.16,4.21,4.01,4.01,199977,0.0,1.0
2022-03-03,4.42,4.44,4.118,4.16,266373,4.42,4.44,4.118,4.16,266373,0.0,1.0
2022-03-04,4.3,4.5899,4.13,4.41,428322,4.3,4.5899,4.13,4.41,428322,0.0,1.0
2022-03-07,4.04,4.345,4.04,4.27,248979,4.04,4.345,4.04,4.27,248979,0.0,1.0
2022-03-08,3.98,4.11,3.83,4.04,643894,3.98,4.11,3.83,4.04,643894,0.0,1.0
2022-03-09,5.37,5.45,4.32,4.43,4931703,5.37,5.45,4.32,4.43,4931703,0.0,1.0
2022-03-10,5.78,6.04,5.27,5.27,2548222,5.78,6.04,5.27,5.27,2548222,0.0,1.0
2022-03-11,5.85,6.1,5.6,5.82,1564868,5.85,6.1,5.6,5.82,1564868,0.0,1.0
2022-03-14,5.64,6.165,5.41,5.88,1438849,5.64,6.165,5.41,5.88,1438849,0.0,1.0
2022-03-15,5.88,5.99,5.42,5.66,1280643,5.88,5.99,5.42,5.66,1280643,0.0,1.0
2022-03-16,5.99,6.04,5.82,6.04,581487,5.99,6.04,5.82,6.04,581487,0.0,1.0
2022-03-17,6.02,6.17,5.9,5.92,552960,6.02,6.17,5.9,5.92,552960,0.0,1.0
2022-03-18,6.0,6.15,5.88,6.04,622096,6.0,6.15,5.88,6.04,622096,0.0,1.0
2022-03-21,6.16,6.21,5.91,6.0,604838,6.16,6.21,5.91,6.0,604838,0.0,1.0
2022-03-22,6.28,6.54,6.13,6.2,855127,6.28,6.54,6.13,6.2,855127,0.0,1.0
2022-03-23,5.69,6.4,5.56,6.3,1280241,5.69,6.4,5.56,6.3,1280241,0.0,1.0
2022-03-24,6.3,6.33,5.71,5.71,595857,6.3,6.33,5.71,5.71,595857,0.0,1.0
2022-03-25,6.21,6.515,6.09,6.43,609675,6.21,6.515,6.09,6.43,609675,0.0,1.0
2022-03-28,5.95,6.21,5.71,6.16,687466,5.95,6.21,5.71,6.16,687466,0.0,1.0
2022-03-29,6.14,6.2,5.93,6.13,533984,6.14,6.2,5.93,6.13,533984,0.0,1.0
2022-03-30,6.17,6.39,6.09,6.15,443661,6.17,6.39,6.09,6.15,443661,0.0,1.0
2022-03-31,6.21,6.39,6.15,6.19,1047798,6.21,6.39,6.15,6.19,1047798,0.0,1.0
2022-04-01,5.95,6.22,5.78,6.22,734311,5.95,6.22,5.78,6.22,734311,0.0,1.0
2022-04-04,6.02,6.2099,5.92,5.95,714786,6.02,6.2099,5.92,5.95,714786,0.0,1.0
2022-04-05,6.37,6.66,6.1,6.1,991481,6.37,6.66,6.1,6.1,991481,0.0,1.0
2022-04-06,6.28,6.42,5.97,6.42,965050,6.28,6.42,5.97,6.42,965050,0.0,1.0
2022-04-07,6.48,6.73,6.23,6.33,841129,6.48,6.73,6.23,6.33,841129,0.0,1.0
2022-04-08,6.33,6.575,6.25,6.53,660292,6.33,6.575,6.25,6.53,660292,0.0,1.0
2022-04-11,6.25,6.3901,6.06,6.34,1073268,6.25,6.3901,6.06,6.34,1073268,0.0,1.0
2022-04-12,6.45,6.6499,6.3434,6.37,887580,6.45,6.6499,6.3434,6.37,887580,0.0,1.0
2022-04-13,6.6,6.84,6.51,6.52,857371,6.6,6.84,6.51,6.52,857371,0.0,1.0
2022-04-14,6.82,6.84,6.63,6.65,649608,6.82,6.84,6.63,6.65,649608,0.0,1.0
2022-04-18,6.81,6.89,6.41,6.82,953515,6.81,6.89,6.41,6.82,953515,0.0,1.0
2022-04-19,7.06,7.135,6.75,6.88,1759038,7.06,7.135,6.75,6.88,1759038,0.0,1.0
2022-04-20,7.07,7.2,6.8469,7.145,642067,7.07,7.2,6.8469,7.145,642067,0.0,1.0
2022-04-21,6.86,7.36,6.75,7.16,1050329,6.86,7.36,6.75,7.16,1050329,0.0,1.0
2022-04-22,6.27,6.95,6.24,6.78,531649,6.27,6.95,6.24,6.78,531649,0.0,1.0
2022-04-25,6.33,6.535,6.12,6.25,554891,6.33,6.535,6.12,6.25,554891,0.0,1.0
2022-04-26,6.44,6.67,6.18,6.22,1254404,6.44,6.67,6.18,6.22,1254404,0.0,1.0
2022-04-27,6.4,6.6299,6.36,6.61,455897,6.4,6.6299,6.36,6.61,455897,0.0,1.0
2022-04-28,6.74,6.83,6.45,6.6,580618,6.74,6.83,6.45,6.6,580618,0.0,1.0
2022-04-29,6.71,6.9794,6.65,6.65,581142,6.71,6.9794,6.65,6.65,581142,0.0,1.0
2022-05-02,6.71,6.88,6.5,6.69,614741,6.71,6.88,6.5,6.69,614741,0.0,1.0
2022-05-03,6.97,7.04,6.71,6.71,882741,6.97,7.04,6.71,6.71,882741,0.0,1.0
2022-05-04,7.14,7.14,6.53,6.97,1303155,7.14,7.14,6.53,6.97,1303155,0.0,1.0
2022-05-05,9.06,9.22,8.06,8.1,9338312,9.06,9.22,8.06,8.1,9338312,0.0,1.0
2022-05-06,9.29,9.7,8.66,9.0,3072810,9.29,9.7,8.66,9.0,3072810,0.0,1.0
2022-05-09,8.72,9.37,8.51,9.09,1547080,8.72,9.37,8.51,9.09,1547080,0.0,1.0
2022-05-10,7.94,8.7767,7.87,8.68,1413248,7.94,8.7767,7.87,8.68,1413248,0.0,1.0
2022-05-11,8.85,9.09,7.91,7.91,1379153,8.85,9.09,7.91,7.91,1379153,0.0,1.0
2022-05-12,8.9,9.04,8.4247,8.79,999450,8.9,9.04,8.4247,8.79,999450,0.0,1.0
2022-05-13,9.28,9.64,9.02,9.02,1320516,9.28,9.64,9.02,9.02,1320516,0.0,1.0
2022-05-16,9.03,10.17,8.91,9.4,1838241,9.03,10.17,8.91,9.4,1838241,0.0,1.0
2022-05-17,9.61,9.83,9.13,9.13,1241359,9.61,9.83,9.13,9.13,1241359,0.0,1.0
2022-05-18,9.55,9.73,9.28,9.68,775920,9.55,9.73,9.28,9.68,775920,0.0,1.0
2022-05-19,9.6,9.73,9.13,9.3,691633,9.6,9.73,9.13,9.3,691633,0.0,1.0
2022-05-20,9.1,9.72,8.9,9.7,691303,9.1,9.72,8.9,9.7,691303,0.0,1.0
2022-05-23,9.77,9.86,9.02,9.29,945630,9.77,9.86,9.02,9.29,945630,0.0,1.0
2022-05-24,9.09,9.62,8.86,9.62,963387,9.09,9.62,8.86,9.62,963387,0.0,1.0
2022-05-25,9.52,9.62,9.0,9.07,618702,9.52,9.62,9.0,9.07,618702,0.0,1.0
2022-05-26,9.7,10.04,9.47,9.51,1192301,9.7,10.04,9.47,9.51,1192301,0.0,1.0
2022-05-27,9.65,9.87,9.3,9.75,673665,9.65,9.87,9.3,9.75,673665,0.0,1.0
2022-05-31,10.0,10.29,9.47,9.7,2484198,10.0,10.29,9.47,9.7,2484198,0.0,1.0
2022-06-01,9.36,10.54,9.16,10.12,2014570,9.36,10.54,9.16,10.12,2014570,0.0,1.0
2022-06-02,10.05,10.14,9.2,9.4,1160345,10.05,10.14,9.2,9.4,1160345,0.0,1.0
2022-06-03,9.93,10.47,9.73,9.99,1002000,9.93,10.47,9.73,9.99,1002000,0.0,1.0
2022-06-06,9.7,10.42,9.57,10.12,1137731,9.7,10.42,9.57,10.12,1137731,0.0,1.0
2022-06-07,9.71,9.73,9.09,9.59,1885038,9.71,9.73,9.09,9.59,1885038,0.0,1.0
2022-06-08,10.66,10.76,9.7,9.71,2275988,10.66,10.76,9.7,9.71,2275988,0.0,1.0
2022-06-09,9.82,10.64,9.75,10.64,1478336,9.82,10.64,9.75,10.64,1478336,0.0,1.0
2022-06-10,9.72,9.82,9.32,9.63,1030321,9.72,9.82,9.32,9.63,1030321,0.0,1.0
2022-06-13,9.35,9.8,9.16,9.49,1060543,9.35,9.8,9.16,9.49,1060543,0.0,1.0
2022-06-14,9.72,9.77,9.32,9.54,673543,9.72,9.77,9.32,9.54,673543,0.0,1.0
2022-06-15,10.16,10.21,9.652,9.74,1454140,10.16,10.21,9.652,9.74,1454140,0.0,1.0
2022-06-16,9.14,10.16,9.1,9.92,1222067,9.14,10.16,9.1,9.92,1222067,0.0,1.0
2022-06-17,9.43,9.55,9.16,9.3,1117049,9.43,9.55,9.16,9.3,1117049,0.0,1.0
2022-06-21,9.3,10.03,9.26,9.58,957513,9.3,10.03,9.26,9.58,957513,0.0,1.0
2022-06-22,9.03,9.3,8.76,9.08,1150748,9.03,9.3,8.76,9.08,1150748,0.0,1.0
2022-06-23,8.22,9.1,8.16,8.99,1643774,8.22,9.1,8.16,8.99,1643774,0.0,1.0
2022-06-24,8.46,8.94,8.26,8.3,5790810,8.46,8.94,8.26,8.3,5790810,0.0,1.0
2022-06-27,8.79,8.99,8.505,8.52,1056446,8.79,8.99,8.505,8.52,1056446,0.0,1.0
2022-06-28,8.14,8.84,8.05,8.79,1024690,8.14,8.84,8.05,8.79,1024690,0.0,1.0
2022-06-29,7.63,8.15,7.405,8.14,1565248,7.63,8.15,7.405,8.14,1565248,0.0,1.0
2022-06-30,7.51,7.79,7.44,7.52,916317,7.51,7.79,7.44,7.52,916317,0.0,1.0
2022-07-01,7.41,7.52,7.18,7.42,637663,7.41,7.52,7.18,7.42,637663,0.0,1.0
2022-07-05,7.39,7.4,7.01,7.19,657467,7.39,7.4,7.01,7.19,657467,0.0,1.0
2022-07-06,7.19,7.39,6.9202,7.27,766443,7.19,7.39,6.9202,7.27,766443,0.0,1.0
2022-07-07,7.63,7.78,7.32,7.32,577999,7.63,7.78,7.32,7.32,577999,0.0,1.0
2022-07-08,7.57,7.67,7.44,7.65,336357,7.57,7.67,7.44,7.65,336357,0.0,1.0
2022-07-11,7.83,7.91,7.4,7.405,714376,7.83,7.91,7.4,7.405,714376,0.0,1.0
2022-07-12,7.25,8.07,7.2,7.83,988207,7.25,8.07,7.2,7.83,988207,0.0,1.0
2022-07-13,7.58,7.73,7.11,7.18,481864,7.58,7.73,7.11,7.18,481864,0.0,1.0
2022-07-14,7.56,7.62,7.28,7.34,450344,7.56,7.62,7.28,7.34,450344,0.0,1.0
2022-07-15,7.71,7.74,7.4205,7.69,513182,7.71,7.74,7.4205,7.69,513182,0.0,1.0
2022-07-18,7.79,8.1,7.78,7.94,378815,7.79,8.1,7.78,7.94,378815,0.0,1.0
2022-07-19,7.9,8.01,7.76,7.86,469406,7.9,8.01,7.76,7.86,469406,0.0,1.0
2022-07-20,8.38,8.43,7.91,7.91,518563,8.38,8.43,7.91,7.91,518563,0.0,1.0
2022-07-21,8.37,8.48,8.11,8.31,341995,8.37,8.48,8.11,8.31,341995,0.0,1.0
2022-07-22,7.91,8.47,7.85,8.39,426980,7.91,8.47,7.85,8.39,426980,0.0,1.0
2022-07-25,8.14,8.17,7.8945,8.0,308333,8.14,8.17,7.8945,8.0,308333,0.0,1.0
2022-07-26,7.98,8.08,7.86,8.06,272777,7.98,8.08,7.86,8.06,272777,0.0,1.0
2022-07-27,8.42,8.45,7.83,8.1,581946,8.42,8.45,7.83,8.1,581946,0.0,1.0
2022-07-28,8.56,8.64,8.24,8.46,358027,8.56,8.64,8.24,8.46,358027,0.0,1.0
2022-07-29,8.91,8.95,8.54,8.55,550309,8.91,8.95,8.54,8.55,550309,0.0,1.0
2022-08-01,9.35,9.5,8.55,8.91,792413,9.35,9.5,8.55,8.91,792413,0.0,1.0
2022-08-02,9.27,9.42,9.0801,9.25,505672,9.27,9.42,9.0801,9.25,505672,0.0,1.0
2022-08-03,9.3,9.7899,9.12,9.37,1104987,9.3,9.7899,9.12,9.37,1104987,0.0,1.0
2022-08-04,8.78,9.75,8.36,9.54,2163202,8.78,9.75,8.36,9.54,2163202,0.0,1.0
2022-08-05,9.4,9.575,8.9042,8.92,1043570,9.4,9.575,8.9042,8.92,1043570,0.0,1.0
2022-08-08,9.15,9.45,8.86,9.41,798093,9.15,9.45,8.86,9.41,798093,0.0,1.0
2022-08-09,9.4,9.6898,9.08,9.12,781907,9.4,9.6898,9.08,9.12,781907,0.0,1.0
2022-08-10,9.85,10.04,9.47,9.56,929379,9.85,10.04,9.47,9.56,929379,0.0,1.0
2022-08-11,9.75,9.99,9.56,9.97,620443,9.75,9.99,9.56,9.97,620443,0.0,1.0
2022-08-12,10.31,10.32,9.66,9.75,614352,10.31,10.32,9.66,9.75,614352,0.0,1.0
2022-08-15,10.26,10.36,10.08,10.29,585987,10.26,10.36,10.08,10.29,585987,0.0,1.0
2022-08-16,10.29,10.42,10.13,10.25,492945,10.29,10.42,10.13,10.25,492945,0.0,1.0
2022-08-17,9.8,10.3299,9.76,10.29,723427,9.8,10.3299,9.76,10.29,723427,0.0,1.0
2022-08-18,10.07,10.07,9.6235,9.87,693520,10.07,10.07,9.6235,9.87,693520,0.0,1.0
2022-08-19,9.89,10.18,9.84,9.97,544129,9.89,10.18,9.84,9.97,544129,0.0,1.0
2022-08-22,9.75,9.86,9.35,9.54,790620,9.75,9.86,9.35,9.54,790620,0.0,1.0
2022-08-23,9.99,10.11,9.77,9.77,520285,9.99,10.11,9.77,9.77,520285,0.0,1.0
2022-08-24,10.02,10.0855,9.87,9.93,424677,10.02,10.0855,9.87,9.93,424677,0.0,1.0
2022-08-25,10.75,10.93,10.102,10.102,1818467,10.75,10.93,10.102,10.102,1818467,0.0,1.0
2022-08-26,10.48,11.16,10.42,10.8,815129,10.48,11.16,10.42,10.8,815129,0.0,1.0
2022-08-29,8.93,10.27,8.91,10.26,1802240,8.93,10.27,8.91,10.26,1802240,0.0,1.0
2022-08-30,8.75,9.1994,8.5601,9.05,1217562,8.75,9.1994,8.5601,9.05,1217562,0.0,1.0
2022-08-31,8.3,8.805,8.29,8.74,894101,8.3,8.805,8.29,8.74,894101,0.0,1.0
2022-09-01,8.14,8.44,8.07,8.27,610917,8.14,8.44,8.07,8.27,610917,0.0,1.0
2022-09-02,8.07,8.34,7.96,8.23,621354,8.07,8.34,7.96,8.23,621354,0.0,1.0
2022-09-06,8.01,8.3233,7.9633,8.08,505220,8.01,8.3233,7.9633,8.08,505220,0.0,1.0
2022-09-07,7.98,8.02,7.78,7.93,402778,7.98,8.02,7.78,7.93,402778,0.0,1.0
2022-09-08,7.87,8.06,7.775,7.94,486550,7.87,8.06,7.775,7.94,486550,0.0,1.0
2022-09-09,8.02,8.1,7.825,7.96,658808,8.02,8.1,7.825,7.96,658808,0.0,1.0
2022-09-12,7.87,8.045,7.79,8.04,678534,7.87,8.045,7.79,8.04,678534,0.0,1.0
2022-09-13,7.64,7.85,7.58,7.67,458875,7.64,7.85,7.58,7.67,458875,0.0,1.0
2022-09-14,7.64,7.73,7.4782,7.64,512880,7.64,7.73,7.4782,7.64,512880,0.0,1.0
2022-09-15,7.56,7.675,7.48,7.51,693496,7.56,7.675,7.48,7.51,693496,0.0,1.0
2022-09-16,7.94,8.3612,7.91,8.02,2912314,7.94,8.3612,7.91,8.02,2912314,0.0,1.0
2022-09-19,7.91,8.1157,7.71,8.03,1073226,7.91,8.1157,7.71,8.03,1073226,0.0,1.0
2022-09-20,7.63,7.95,7.62,7.91,513516,7.63,7.95,7.62,7.91,513516,0.0,1.0
2022-09-21,7.36,7.73,7.31,7.69,650133,7.36,7.73,7.31,7.69,650133,0.0,1.0
2022-09-22,7.11,7.3676,7.06,7.29,562811,7.11,7.3676,7.06,7.29,562811,0.0,1.0
2022-09-23,6.9,7.03,6.75,7.0,644525,6.9,7.03,6.75,7.0,644525,0.0,1.0
2022-09-26,6.62,7.06,6.62,6.84,692057,6.62,7.06,6.62,6.84,692057,0.0,1.0
2022-09-27,6.89,6.915,6.65,6.65,579890,6.89,6.915,6.65,6.65,579890,0.0,1.0
2022-09-28,7.36,7.44,6.785,6.91,932523,7.36,7.44,6.785,6.91,932523,0.0,1.0
2022-09-29,7.03,7.27,6.85,7.27,542716,7.03,7.27,6.85,7.27,542716,0.0,1.0
2022-09-30,7.35,7.52,6.98,7.0,1824546,7.35,7.52,6.98,7.0,1824546,0.0,1.0
2022-10-03,7.64,7.75,7.27,7.5,684990,7.64,7.75,7.27,7.5,684990,0.0,1.0
2022-10-04,8.22,8.24,7.86,7.86,977639,8.22,8.24,7.86,7.86,977639,0.0,1.0
2022-10-05,8.18,8.26,7.94,8.05,425979,8.18,8.26,7.94,8.05,425979,0.0,1.0
2022-10-06,7.75,8.445,7.72,8.15,470320,7.75,8.445,7.72,8.15,470320,0.0,1.0
2022-10-07,7.52,7.71,7.46,7.69,356675,7.52,7.71,7.46,7.69,356675,0.0,1.0
2022-10-10,7.41,7.56,7.07,7.5,980692,7.41,7.56,7.07,7.5,980692,0.0,1.0
2022-10-11,7.47,7.655,7.18,7.35,606428,7.47,7.655,7.18,7.35,606428,0.0,1.0
2022-10-12,7.73,7.76,7.49,7.62,373822,7.73,7.76,7.49,7.62,373822,0.0,1.0
2022-10-13,8.0,8.05,7.235,7.5,517107,8.0,8.05,7.235,7.5,517107,0.0,1.0
2022-10-14,7.69,8.04,7.66,8.0063,324330,7.69,8.04,7.66,8.0063,324330,0.0,1.0
2022-10-17,7.97,8.01,7.78,7.84,312300,7.97,8.01,7.78,7.84,312300,0.0,1.0
2022-10-18,8.13,8.39,8.085,8.15,500878,8.13,8.39,8.085,8.15,500878,0.0,1.0
2022-10-19,7.75,8.05,7.64,8.0,400528,7.75,8.05,7.64,8.0,400528,0.0,1.0
2022-10-20,7.7,8.04,7.54,7.78,448362,7.7,8.04,7.54,7.78,448362,0.0,1.0
2022-10-21,8.01,8.055,7.64,7.73,492339,8.01,8.055,7.64,7.73,492339,0.0,1.0
2022-10-24,8.23,8.28,7.94,8.05,324044,8.23,8.28,7.94,8.05,324044,0.0,1.0
2022-10-25,8.5,8.665,8.2,8.23,443586,8.5,8.665,8.2,8.23,443586,0.0,1.0
2022-10-26,8.71,8.828,8.4786,8.54,322970,8.71,8.828,8.4786,8.54,322970,0.0,1.0
2022-10-27,8.75,8.92,8.49,8.802,281705,8.75,8.92,8.49,8.802,281705,0.0,1.0
2022-10-28,8.95,9.03,8.6111,8.75,429848,8.95,9.03,8.6111,8.75,429848,0.0,1.0
2022-10-31,9.21,9.3,8.93,8.95,608324,9.21,9.3,8.93,8.95,608324,0.0,1.0
2022-11-01,9.13,9.35,8.95,9.35,400405,9.13,9.35,8.95,9.35,400405,0.0,1.0
2022-11-02,8.85,9.295,8.84,9.15,590374,8.85,9.295,8.84,9.15,590374,0.0,1.0
2022-11-03,10.16,10.39,9.38,9.45,2096725,10.16,10.39,9.38,9.45,2096725,0.0,1.0
2022-11-04,10.54,10.55,10.26,10.37,1073485,10.54,10.55,10.26,10.37,1073485,0.0,1.0
2022-11-07,10.8,10.83,10.32,10.7,1052065,10.8,10.83,10.32,10.7,1052065,0.0,1.0
2022-11-08,10.67,10.99,10.51,10.84,854502,10.67,10.99,10.51,10.84,854502,0.0,1.0
2022-11-09,10.1,10.82,10.035,10.53,805582,10.1,10.82,10.035,10.53,805582,0.0,1.0
2022-11-10,10.95,11.1009,10.4367,10.464,635311,10.95,11.1009,10.4367,10.464,635311,0.0,1.0
2022-11-11,10.58,11.335,10.4912,10.93,715752,10.58,11.335,10.4912,10.93,715752,0.0,1.0
2022-11-14,10.49,10.7842,10.39,10.5,491592,10.49,10.7842,10.39,10.5,491592,0.0,1.0
2022-11-15,10.69,10.9499,10.5808,10.69,420176,10.69,10.9499,10.5808,10.69,420176,0.0,1.0
2022-11-16,10.71,10.86,10.54,10.67,302412,10.71,10.86,10.54,10.67,302412,0.0,1.0
2022-11-17,10.51,10.59,10.32,10.55,267661,10.51,10.59,10.32,10.55,267661,0.0,1.0
2022-11-18,10.49,10.76,10.45,10.74,260188,10.49,10.76,10.45,10.74,260188,0.0,1.0
2022-11-21,10.39,10.54,10.3304,10.34,283536,10.39,10.54,10.3304,10.34,283536,0.0,1.0
2022-11-22,10.53,10.75,10.35,10.4,283468,10.53,10.75,10.35,10.4,283468,0.0,1.0
2022-11-23,10.58,10.7,10.5,10.52,201535,10.58,10.7,10.5,10.52,201535,0.0,1.0
2022-11-25,11.29,11.42,10.65,10.7,521038,11.29,11.42,10.65,10.7,521038,0.0,1.0
2022-11-28,10.86,11.85,10.77,11.34,989557,10.86,11.85,10.77,11.34,989557,0.0,1.0
2022-11-29,11.19,11.32,10.685,10.85,559210,11.19,11.32,10.685,10.85,559210,0.0,1.0
2022-11-30,11.29,11.29,10.8226,11.21,600679,11.29,11.29,10.8226,11.21,600679,0.0,1.0
2022-12-01,11.35,11.56,11.23,11.53,435313,11.35,11.56,11.23,11.53,435313,0.0,1.0
2022-12-02,11.42,11.5,11.1355,11.2,462285,11.42,11.5,11.1355,11.2,462285,0.0,1.0
2022-12-05,11.27,11.44,11.08,11.37,686890,11.27,11.44,11.08,11.37,686890,0.0,1.0
2022-12-06,11.44,11.63,11.04,11.31,811489,11.44,11.63,11.04,11.31,811489,0.0,1.0
2022-12-07,11.61,11.7602,11.22,11.4,634476,11.61,11.7602,11.22,11.4,634476,0.0,1.0
2022-12-08,11.83,12.37,11.67,11.79,879777,11.83,12.37,11.67,11.79,879777,0.0,1.0
2022-12-09,11.61,11.9596,11.47,11.81,680172,11.61,11.9596,11.47,11.81,680172,0.0,1.0
2022-12-12,11.9,11.91,11.51,11.61,573144,11.9,11.91,11.51,11.61,573144,0.0,1.0
2022-12-13,11.74,12.46,11.735,12.2501,748241,11.74,12.46,11.735,12.2501,748241,0.0,1.0
2022-12-14,11.08,11.86,11.06,11.74,868692,11.08,11.86,11.06,11.74,868692,0.0,1.0
2022-12-15,10.51,10.97,10.47,10.97,1111887,10.51,10.97,10.47,10.97,1111887,0.0,1.0
2022-12-16,10.09,10.555,10.06,10.36,1103637,10.09,10.555,10.06,10.36,1103637,0.0,1.0
2022-12-19,9.96,10.18,9.86,10.09,631781,9.96,10.18,9.86,10.09,631781,0.0,1.0
2022-12-20,9.92,10.04,9.708,9.96,518306,9.92,10.04,9.708,9.96,518306,0.0,1.0
2022-12-21,10.01,10.05,9.86,10.03,324449,10.01,10.05,9.86,10.03,324449,0.0,1.0
2022-12-22,9.73,9.91,9.45,9.9,620790,9.73,9.91,9.45,9.9,620790,0.0,1.0
2022-12-23,10.0,10.0,9.66,9.74,312351,10.0,10.0,9.66,9.74,312351,0.0,1.0
2022-12-27,9.93,10.1,9.85,9.99,419632,9.93,10.1,9.85,9.99,419632,0.0,1.0
2022-12-28,9.89,10.065,9.88,9.98,436833,9.89,10.065,9.88,9.98,436833,0.0,1.0
2022-12-29,9.87,10.1,9.75,9.98,430523,9.87,10.1,9.75,9.98,430523,0.0,1.0
2022-12-30,10.12,10.14,9.7,9.74,246026,10.12,10.14,9.7,9.74,246026,0.0,1.0
2023-01-03,9.77,10.35,9.56,10.22,523503,9.77,10.35,9.56,10.22,523503,0.0,1.0
2023-01-04,9.81,9.92,9.46,9.72,482903,9.81,9.92,9.46,9.72,482903,0.0,1.0
2023-01-05,9.93,9.94,9.675,9.81,351135,9.93,9.94,9.675,9.81,351135,0.0,1.0
2023-01-06,10.28,10.37,10.03,10.05,547017,10.28,10.37,10.03,10.05,547017,0.0,1.0
2023-01-09,10.13,10.57,10.11,10.44,554159,10.13,10.57,10.11,10.44,554159,0.0,1.0
2023-01-10,10.4,10.46,10.04,10.11,383616,10.4,10.46,10.04,10.11,383616,0.0,1.0
2023-01-11,10.87,11.02,10.46,10.46,728912,10.87,11.02,10.46,10.46,728912,0.0,1.0
2023-01-12,10.74,11.11,10.61,10.99,636834,10.74,11.11,10.61,10.99,636834,0.0,1.0
2023-01-13,10.98,11.01,10.63,10.69,422578,10.98,11.01,10.63,10.69,422578,0.0,1.0
2023-01-17,10.64,11.0,10.3,11.0,867492,10.64,11.0,10.3,11.0,867492,0.0,1.0
2023-01-18,10.32,11.03,10.26,10.64,597562,10.32,11.03,10.26,10.64,597562,0.0,1.0
2023-01-19,9.68,10.25,9.56,10.2,631441,9.68,10.25,9.56,10.2,631441,0.0,1.0
2023-01-20,9.94,10.15,9.7301,9.83,473188,9.94,10.15,9.7301,9.83,473188,0.0,1.0
2023-01-23,10.0,10.1,9.76,10.01,628650,10.0,10.1,9.76,10.01,628650,0.0,1.0
2023-01-24,9.89,10.1,9.65,9.87,491445,9.89,10.1,9.65,9.87,491445,0.0,1.0
2023-01-25,9.93,9.93,9.6247,9.8,357122,9.93,9.93,9.6247,9.8,357122,0.0,1.0
2023-01-26,9.82,10.0438,9.74,9.98,335834,9.82,10.0438,9.74,9.98,335834,0.0,1.0
2023-01-27,9.78,9.9899,9.73,9.86,347305,9.78,9.9899,9.73,9.86,347305,0.0,1.0
2023-01-30,9.73,9.975,9.63,9.7,458860,9.73,9.975,9.63,9.7,458860,0.0,1.0
2023-01-31,10.21,10.23,9.6,9.74,643367,10.21,10.23,9.6,9.74,643367,0.0,1.0
2023-02-01,10.41,10.52,10.07,10.16,538419,10.41,10.52,10.07,10.16,538419,0.0,1.0
2023-02-02,10.98,11.0055,10.47,10.54,626319,10.98,11.0055,10.47,10.54,626319,0.0,1.0
2023-02-03,11.31,11.63,10.89,10.9,821139,11.31,11.63,10.89,10.9,821139,0.0,1.0
2023-02-06,10.84,11.33,10.775,11.33,752372,10.84,11.33,10.775,11.33,752372,0.0,1.0
2023-02-07,11.09,11.11,10.72,10.78,430522,11.09,11.11,10.72,10.78,430522,0.0,1.0
2023-02-08,11.04,11.11,10.86,11.0,411831,11.04,11.11,10.86,11.0,411831,0.0,1.0
2023-02-09,10.96,11.59,10.91,11.16,615052,10.96,11.59,10.91,11.16,615052,0.0,1.0
2023-02-10,10.23,11.0,10.15,10.91,1127382,10.23,11.0,10.15,10.91,1127382,0.0,1.0
2023-02-13,10.47,10.5225,10.1379,10.21,574431,10.47,10.5225,10.1379,10.21,574431,0.0,1.0
2023-02-14,10.39,10.47,10.1,10.43,403990,10.39,10.47,10.1,10.43,403990,0.0,1.0
2023-02-15,10.56,10.57,10.18,10.29,248439,10.56,10.57,10.18,10.29,248439,0.0,1.0
2023-02-16,10.725,10.82,10.45,10.52,343057,10.725,10.82,10.45,10.52,343057,0.0,1.0
2023-02-17,10.86,11.01,10.73,10.75,355611,10.86,11.01,10.73,10.75,355611,0.0,1.0
2023-02-21,10.06,10.9,10.06,10.77,413353,10.06,10.9,10.06,10.77,413353,0.0,1.0
2023-02-22,10.21,10.31,10.06,10.06,353501,10.21,10.31,10.06,10.06,353501,0.0,1.0
2023-02-23,10.27,10.4099,10.14,10.3,258449,10.27,10.4099,10.14,10.3,258449,0.0,1.0
2023-02-24,10.11,10.22,9.97,10.1,602744,10.11,10.22,9.97,10.1,602744,0.0,1.0
2023-02-27,10.12,10.48,10.09,10.21,359119,10.12,10.48,10.09,10.21,359119,0.0,1.0
2023-02-28,10.13,10.35,10.12,10.12,306432,10.13,10.35,10.12,10.12,306432,0.0,1.0
2023-03-01,10.09,10.235,10.01,10.13,370612,10.09,10.235,10.01,10.13,370612,0.0,1.0
2023-03-02,10.0,10.2,9.92,10.01,319252,10.0,10.2,9.92,10.01,319252,0.0,1.0
2023-03-03,10.18,10.21,9.93,10.04,380242,10.18,10.21,9.93,10.04,380242,0.0,1.0
2023-03-06,9.53,10.37,9.46,10.24,1266536,9.53,10.37,9.46,10.24,1266536,0.0,1.0
2023-03-07,9.49,9.755,9.35,9.64,1057563,9.49,9.755,9.35,9.64,1057563,0.0,1.0
2023-03-08,9.44,9.597,9.21,9.45,1099898,9.44,9.597,9.21,9.45,1099898,0.0,1.0
2023-03-09,8.59,10.3,8.52,10.24,2522671,8.59,10.3,8.52,10.24,2522671,0.0,1.0
2023-03-10,8.48,8.98,8.4,8.59,1151429,8.48,8.98,8.4,8.59,1151429,0.0,1.0
2023-03-13,8.02,8.38,7.98,8.13,1190355,8.02,8.38,7.98,8.13,1190355,0.0,1.0
2023-03-14,7.96,8.39,7.88,8.1,751906,7.96,8.39,7.88,8.1,751906,0.0,1.0
2023-03-15,7.85,7.92,7.572,7.69,943169,7.85,7.92,7.572,7.69,943169,0.0,1.0
2023-03-16,8.16,8.3,7.65,7.69,814371,8.16,8.3,7.65,7.69,814371,0.0,1.0
2023-03-17,7.78,8.09,7.78,8.07,702944,7.78,8.09,7.78,8.07,702944,0.0,1.0
2023-03-20,7.77,8.02,7.72,7.91,507714,7.77,8.02,7.72,7.91,507714,0.0,1.0
2023-03-21,8.08,8.21,7.95,7.99,499978,8.08,8.21,7.95,7.99,499978,0.0,1.0
2023-03-22,7.79,8.1525,7.79,8.06,382005,7.79,8.1525,7.79,8.06,382005,0.0,1.0
2023-03-23,7.79,7.985,7.73,7.85,392234,7.79,7.985,7.73,7.85,392234,0.0,1.0
2023-03-24,7.85,7.87,7.62,7.63,444458,7.85,7.87,7.62,7.63,444458,0.0,1.0
2023-03-27,7.97,7.995,7.67,7.9,481395,7.97,7.995,7.67,7.9,481395,0.0,1.0
2023-03-28,8.26,8.28,7.82,7.94,435788,8.26,8.28,7.82,7.94,435788,0.0,1.0
2023-03-29,8.4,8.45,8.26,8.35,400153,8.4,8.45,8.26,8.35,400153,0.0,1.0
2023-03-30,8.48,8.54,8.3701,8.47,412305,8.48,8.54,8.3701,8.47,412305,0.0,1.0
2023-03-31,8.73,8.76,8.535,8.55,547034,8.73,8.76,8.535,8.55,547034,0.0,1.0
2023-04-03,8.71,8.79,8.55,8.76,362220,8.71,8.79,8.55,8.76,362220,0.0,1.0
2023-04-04,8.07,8.7,7.98,8.7,526368,8.07,8.7,7.98,8.7,526368,0.0,1.0
2023-04-05,7.94,8.06,7.86,8.0,468438,7.94,8.06,7.86,8.0,468438,0.0,1.0
2023-04-06,7.81,7.955,7.75,7.92,579473,7.81,7.955,7.75,7.92,579473,0.0,1.0
2023-04-10,8.1,8.19,7.8,7.8,589750,8.1,8.19,7.8,7.8,589750,0.0,1.0
2023-04-11,8.3,8.395,8.12,8.15,472878,8.3,8.395,8.12,8.15,472878,0.0,1.0
2023-04-12,8.28,8.395,8.25,8.39,306712,8.28,8.395,8.25,8.39,306712,0.0,1.0
2023-04-13,8.415,8.5,8.27,8.36,402912,8.415,8.5,8.27,8.36,402912,0.0,1.0
2023-04-14,8.35,8.59,8.21,8.48,399673,8.35,8.59,8.21,8.48,399673,0.0,1.0
2023-04-17,8.33,8.49,8.29,8.35,445705,8.33,8.49,8.29,8.35,445705,0.0,1.0
2023-04-18,8.2,8.42,8.17,8.42,231290,8.2,8.42,8.17,8.42,231290,0.0,1.0
2023-04-19,8.17,8.23,8.11,8.17,267198,8.17,8.23,8.11,8.17,267198,0.0,1.0
2023-04-20,8.21,8.25,8.09,8.1,379080,8.21,8.25,8.09,8.1,379080,0.0,1.0
2023-04-21,8.07,8.17,7.965,8.17,433814,8.07,8.17,7.965,8.17,433814,0.0,1.0
2023-04-24,8.25,8.25,8.05,8.1,267431,8.25,8.25,8.05,8.1,267431,0.0,1.0
2023-04-25,7.91,8.215,7.9,8.17,397264,7.91,8.215,7.9,8.17,397264,0.0,1.0
2023-04-26,7.565,7.88,7.5212,7.86,641956,7.565,7.88,7.5212,7.86,641956,0.0,1.0
2023-04-27,7.55,7.705,7.53,7.63,536670,7.55,7.705,7.53,7.63,536670,0.0,1.0
2023-04-28,7.73,7.82,7.57,7.57,529821,7.73,7.82,7.57,7.57,529821,0.0,1.0
2023-05-01,7.89,7.939,7.73,7.74,656234,7.89,7.939,7.73,7.74,656234,0.0,1.0
2023-05-02,7.7,7.85,7.58,7.81,500070,7.7,7.85,7.58,7.81,500070,0.0,1.0
2023-05-03,7.6,7.74,7.45,7.68,941697,7.6,7.74,7.45,7.68,941697,0.0,1.0
2023-05-04,7.67,7.75,7.21,7.66,1108992,7.67,7.75,7.21,7.66,1108992,0.0,1.0
2023-05-05,8.15,8.16,7.8,7.8,596653,8.15,8.16,7.8,7.8,596653,0.0,1.0
2023-05-08,7.77,8.15,7.7,8.15,642513,7.77,8.15,7.7,8.15,642513,0.0,1.0
2023-05-09,8.08,8.11,7.56,7.69,1101394,8.08,8.11,7.56,7.69,1101394,0.0,1.0
2023-05-10,8.49,8.57,8.15,8.18,631629,8.49,8.57,8.15,8.18,631629,0.0,1.0
2023-05-11,8.47,8.52,8.32,8.38,363266,8.47,8.52,8.32,8.38,363266,0.0,1.0
2023-05-12,8.52,8.72,8.44,8.55,340998,8.52,8.72,8.44,8.55,340998,0.0,1.0
2023-05-15,8.56,8.68,8.5,8.54,310736,8.56,8.68,8.5,8.54,310736,0.0,1.0
2023-05-16,8.3,8.48,8.29,8.46,292736,8.3,8.48,8.29,8.46,292736,0.0,1.0
2023-05-17,8.6,8.61,8.27,8.38,431243,8.6,8.61,8.27,8.38,431243,0.0,1.0
2023-05-18,8.855,8.87,8.6,8.6,398476,8.855,8.87,8.6,8.6,398476,0.0,1.0
2023-05-19,8.85,9.0,8.68,8.89,390609,8.85,9.0,8.68,8.89,390609,0.0,1.0
2023-05-22,9.19,9.33,8.79,8.87,628241,9.19,9.33,8.79,8.87,628241,0.0,1.0
2023-05-23,9.25,9.42,9.05,9.12,721403,9.25,9.42,9.05,9.12,721403,0.0,1.0
2023-05-24,9.05,9.285,8.94,9.21,441181,9.05,9.285,8.94,9.21,441181,0.0,1.0
2023-05-25,9.1,9.18,8.92,9.03,456816,9.1,9.18,8.92,9.03,456816,0.0,1.0
2023-05-26,8.86,9.17,8.54,9.09,546764,8.86,9.17,8.54,9.09,546764,0.0,1.0
2023-05-30,8.9,9.03,8.7,8.86,468953,8.9,9.03,8.7,8.86,468953,0.0,1.0
2023-05-31,8.74,8.845,8.4694,8.82,430809,8.74,8.845,8.4694,8.82,430809,0.0,1.0
2023-06-01,9.01,9.01,8.62,8.77,461095,9.01,9.01,8.62,8.77,461095,0.0,1.0
2023-06-02,9.21,9.26,9.01,9.14,428729,9.21,9.26,9.01,9.14,428729,0.0,1.0
2023-06-05,9.03,9.19,8.94,9.19,394671,9.03,9.19,8.94,9.19,394671,0.0,1.0
2023-06-06,9.42,9.45,8.89,8.98,480675,9.42,9.45,8.89,8.98,480675,0.0,1.0
2023-06-07,9.75,9.85,9.45,9.45,736839,9.75,9.85,9.45,9.45,736839,0.0,1.0
2023-06-08,9.58,9.77,9.48,9.77,229831,9.58,9.77,9.48,9.77,229831,0.0,1.0
2023-06-09,9.47,9.55,9.36,9.55,228288,9.47,9.55,9.36,9.55,228288,0.0,1.0
2023-06-12,9.68,9.76,9.457,9.5,412891,9.68,9.76,9.457,9.5,412891,0.0,1.0
2023-06-13,9.71,9.865,9.64,9.74,310642,9.71,9.865,9.64,9.74,310642,0.0,1.0
2023-06-14,9.55,9.77,9.39,9.73,336485,9.55,9.77,9.39,9.73,336485,0.0,1.0
2023-06-15,9.45,9.6,9.36,9.53,301727,9.45,9.6,9.36,9.53,301727,0.0,1.0
2023-06-16,9.12,9.46,9.06,9.45,431247,9.12,9.46,9.06,9.45,431247,0.0,1.0
2023-06-20,9.28,9.295,9.09,9.11,290979,9.28,9.295,9.09,9.11,290979,0.0,1.0
2023-06-21,9.5,9.57,9.2,9.28,389402,9.5,9.57,9.2,9.28,389402,0.0,1.0
2023-06-22,9.33,9.57,9.33,9.57,619635,9.33,9.57,9.33,9.57,619635,0.0,1.0
2023-06-23,9.2,9.42,9.15,9.22,2056605,9.2,9.42,9.15,9.22,2056605,0.0,1.0
2023-06-26,9.35,9.44,9.18,9.18,214962,9.35,9.44,9.18,9.18,214962,0.0,1.0
2023-06-27,9.6,9.68,9.33,9.4,367188,9.6,9.68,9.33,9.4,367188,0.0,1.0
2023-06-28,9.75,9.87,9.56,9.62,280987,9.75,9.87,9.56,9.62,280987,0.0,1.0
2023-06-29,9.77,9.85,9.7,9.8,571921,9.77,9.85,9.7,9.8,571921,0.0,1.0
2023-06-30,9.62,9.86,9.575,9.86,371193,9.62,9.86,9.575,9.86,371193,0.0,1.0
2023-07-03,9.75,9.75,9.585,9.64,219760,9.75,9.75,9.585,9.64,219760,0.0,1.0
2023-07-05,9.45,9.65,9.435,9.64,482285,9.45,9.65,9.435,9.64,482285,0.0,1.0
2023-07-06,9.15,9.37,8.97,9.36,463240,9.15,9.37,8.97,9.36,463240,0.0,1.0
2023-07-07,9.46,9.55,9.14,9.15,541055,9.46,9.55,9.14,9.15,541055,0.0,1.0
2023-07-10,9.57,9.71,9.43,9.43,396234,9.57,9.71,9.43,9.43,396234,0.0,1.0
2023-07-11,9.41,9.66,9.405,9.58,330430,9.41,9.66,9.405,9.58,330430,0.0,1.0
2023-07-12,9.45,9.59,9.43,9.52,356071,9.45,9.59,9.43,9.52,356071,0.0,1.0
2023-07-13,9.29,9.46,9.24,9.46,394585,9.29,9.46,9.24,9.46,394585,0.0,1.0
2023-07-14,9.29,9.31,8.95,9.25,357349,9.29,9.31,8.95,9.25,357349,0.0,1.0
2023-07-17,9.64,9.76,9.17,9.28,584872,9.64,9.76,9.17,9.28,584872,0.0,1.0
2023-07-18,9.6,10.0,9.59,9.62,420378,9.6,10.0,9.59,9.62,420378,0.0,1.0
2023-07-19,9.46,9.695,9.375,9.61,490610,9.46,9.695,9.375,9.61,490610,0.0,1.0
2023-07-20,9.22,9.58,9.18,9.43,296996,9.22,9.58,9.18,9.43,296996,0.0,1.0
2023-07-21,8.94,9.33,8.93,9.33,530540,8.94,9.33,8.93,9.33,530540,0.0,1.0
2023-07-24,8.98,9.07,8.9312,8.97,746625,8.98,9.07,8.9312,8.97,746625,0.0,1.0
2023-07-25,8.94,9.04,8.87,8.99,748257,8.94,9.04,8.87,8.99,748257,0.0,1.0
2023-07-26,8.91,9.21,8.875,8.96,521872,8.91,9.21,8.875,8.96,521872,0.0,1.0
2023-07-27,8.71,9.0,8.67,8.92,664950,8.71,9.0,8.67,8.92,664950,0.0,1.0
2023-07-28,8.95,9.115,8.79,8.8,730723,8.95,9.115,8.79,8.8,730723,0.0,1.0
2023-07-31,9.09,9.13,8.88,9.0,691718,9.09,9.13,8.88,9.0,691718,0.0,1.0
2023-08-01,9.25,9.335,9.0,9.06,589466,9.25,9.335,9.0,9.06,589466,0.0,1.0
2023-08-02,8.63,9.28,8.5204,9.25,1284213,8.63,9.28,8.5204,9.25,1284213,0.0,1.0
2023-08-03,10.92,10.98,9.66,9.7,2734761,10.92,10.98,9.66,9.7,2734761,0.0,1.0
2023-08-04,10.55,11.22,10.37,10.88,1021971,10.55,11.22,10.37,10.88,1021971,0.0,1.0
2023-08-07,10.24,10.6778,10.215,10.55,701311,10.24,10.6778,10.215,10.55,701311,0.0,1.0
2023-08-08,10.56,10.73,10.02,10.08,482173,10.56,10.73,10.02,10.08,482173,0.0,1.0
2023-08-09,10.4,10.63,10.11,10.54,451124,10.4,10.63,10.11,10.54,451124,0.0,1.0
2023-08-10,10.56,10.95,10.3,10.39,574024,10.56,10.95,10.3,10.39,574024,0.0,1.0
2023-08-11,10.28,10.75,10.2,10.55,440516,10.28,10.75,10.2,10.55,440516,0.0,1.0
2023-08-14,9.99,10.2,9.89,10.2,443526,9.99,10.2,9.89,10.2,443526,0.0,1.0
2023-08-15,9.8,9.93,9.65,9.9,562073,9.8,9.93,9.65,9.9,562073,0.0,1.0
2023-08-16,9.57,10.0,9.535,9.76,369081,9.57,10.0,9.535,9.76,369081,0.0,1.0
2023-08-17,9.86,10.17,9.57,9.57,741866,9.86,10.17,9.57,9.57,741866,0.0,1.0
2023-08-18,10.42,10.54,9.72,9.72,500917,10.42,10.54,9.72,9.72,500917,0.0,1.0
2023-08-21,10.46,10.53,10.275,10.42,394291,10.46,10.53,10.275,10.42,394291,0.0,1.0
2023-08-22,11.32,11.64,10.53,10.54,745153,11.32,11.64,10.53,10.54,745153,0.0,1.0
2023-08-23,11.91,11.95,11.06,11.25,905696,11.91,11.95,11.06,11.25,905696,0.0,1.0
2023-08-24,11.57,11.87,11.46,11.83,717356,11.57,11.87,11.46,11.83,717356,0.0,1.0
2023-08-25,11.5,11.71,11.33,11.57,385370,11.5,11.71,11.33,11.57,385370,0.0,1.0
2023-08-28,12.0,12.05,11.5,11.5,647688,12.0,12.05,11.5,11.5,647688,0.0,1.0
2023-08-29,12.05,12.29,11.89,12.0,467939,12.05,12.29,11.89,12.0,467939,0.0,1.0
2023-08-30,12.15,12.25,11.98,12.06,257636,12.15,12.25,11.98,12.06,257636,0.0,1.0
2023-08-31,12.06,12.26,11.99,12.15,261547,12.06,12.26,11.99,12.15,261547,0.0,1.0
2023-09-01,12.06,12.238,12.04,12.08,199017,12.06,12.238,12.04,12.08,199017,0.0,1.0
2023-09-05,12.0,12.1,11.8,12.0,445483,12.0,12.1,11.8,12.0,445483,0.0,1.0
2023-09-06,11.88,12.12,11.7,12.0,403264,11.88,12.12,11.7,12.0,403264,0.0,1.0
2023-09-07,11.77,11.86,11.5499,11.74,445457,11.77,11.86,11.5499,11.74,445457,0.0,1.0
2023-09-08,12.07,12.09,11.64,11.77,333302,12.07,12.09,11.64,11.77,333302,0.0,1.0
2023-09-11,12.14,12.17,11.885,12.1,344867,12.14,12.17,11.885,12.1,344867,0.0,1.0
2023-09-12,12.53,12.76,12.0,12.12,685590,12.53,12.76,12.0,12.12,685590,0.0,1.0
2023-09-13,12.28,12.54,12.16,12.48,462191,12.28,12.54,12.16,12.48,462191,0.0,1.0
2023-09-14,12.64,12.75,12.4,12.43,324397,12.64,12.75,12.4,12.43,324397,0.0,1.0
2023-09-15,12.35,13.34,12.32,12.65,737952,12.35,13.34,12.32,12.65,737952,0.0,1.0
2023-09-18,12.18,12.3049,11.8,12.3,548170,12.18,12.3049,11.8,12.3,548170,0.0,1.0
2023-09-19,12.1,12.3,12.02,12.21,298170,12.1,12.3,12.02,12.21,298170,0.0,1.0
2023-09-20,12.1,12.3,12.02,12.19,269896,12.1,12.3,12.02,12.19,269896,0.0,1.0
2023-09-21,12.0,12.025,11.64,11.99,327178,12.0,12.025,11.64,11.99,327178,0.0,1.0
2023-09-22,12.1,12.36,12.0,12.02,378967,12.1,12.36,12.0,12.02,378967,0.0,1.0
2023-09-25,12.8,12.81,12.3,12.43,619843,12.8,12.81,12.3,12.43,619843,0.0,1.0
2023-09-26,13.57,13.66,12.51,12.78,901873,13.57,13.66,12.51,12.78,901873,0.0,1.0
2023-09-27,13.25,13.75,13.065,13.63,568504,13.25,13.75,13.065,13.63,568504,0.0,1.0
2023-09-28,13.42,13.48,13.14,13.29,271179,13.42,13.48,13.14,13.29,271179,0.0,1.0
2023-09-29,13.3,13.5499,13.141,13.5,291830,13.3,13.5499,13.141,13.5,291830,0.0,1.0
2023-10-02,13.15,13.47,13.03,13.29,326001,13.15,13.47,13.03,13.29,326001,0.0,1.0
2023-10-03,13.05,13.1865,12.86,13.06,327004,13.05,13.1865,12.86,13.06,327004,0.0,1.0
2023-10-04,13.04,13.22,12.96,13.08,617782,13.04,13.22,12.96,13.08,617782,0.0,1.0
2023-10-05,13.29,13.385,12.96,13.05,574083,13.29,13.385,12.96,13.05,574083,0.0,1.0
2023-10-06,13.36,13.625,13.11,13.26,382204,13.36,13.625,13.11,13.26,382204,0.0,1.0
2023-10-09,13.61,13.73,13.1,13.2,357566,13.61,13.73,13.1,13.2,357566,0.0,1.0
2023-10-10,13.75,13.97,13.58,13.68,533785,13.75,13.97,13.58,13.68,533785,0.0,1.0
2023-10-11,13.76,14.1399,13.67,13.85,387560,13.76,14.1399,13.67,13.85,387560,0.0,1.0
2023-10-12,13.54,13.88,13.37,13.81,432420,13.54,13.88,13.37,13.81,432420,0.0,1.0
2023-10-13,13.45,13.65,13.2107,13.62,585146,13.45,13.65,13.2107,13.62,585146,0.0,1.0
2023-10-16,13.66,13.8299,13.42,13.57,324647,13.66,13.8299,13.42,13.57,324647,0.0,1.0
2023-10-17,13.98,14.05,13.57,13.57,486169,13.98,14.05,13.57,13.57,486169,0.0,1.0
2023-10-18,13.58,13.9,13.48,13.84,341210,13.58,13.9,13.48,13.84,341210,0.0,1.0
2023-10-19,13.4,13.79,13.33,13.58,309222,13.4,13.79,13.33,13.58,309222,0.0,1.0
2023-10-20,13.25,13.41,13.215,13.41,319104,13.25,13.41,13.215,13.41,319104,0.0,1.0
2023-10-23,12.69,13.2,12.521,13.2,533564,12.69,13.2,12.521,13.2,533564,0.0,1.0
2023-10-24,12.86,13.06,12.69,12.69,294089,12.86,13.06,12.69,12.69,294089,0.0,1.0
2023-10-25,12.96,12.98,12.635,12.77,321345,12.96,12.98,12.635,12.77,321345,0.0,1.0
2023-10-26,12.68,13.105,12.66,12.99,256049,12.68,13.105,12.66,12.99,256049,0.0,1.0
2023-10-27,12.7,12.92,12.46,12.68,286470,12.7,12.92,12.46,12.68,286470,0.0,1.0
2023-10-30,12.895,12.945,12.542,12.88,385396,12.895,12.945,12.542,12.88,385396,0.0,1.0
2023-10-31,12.88,13.01,12.43,12.83,269528,12.88,13.01,12.43,12.83,269528,0.0,1.0
2023-11-01,12.67,12.79,12.17,12.79,682852,12.67,12.79,12.17,12.79,682852,0.0,1.0
2023-11-02,12.31,12.7,11.34,11.9,1193498,12.31,12.7,11.34,11.9,1193498,0.0,1.0
2023-11-03,12.37,12.65,12.1,12.5,438088,12.37,12.65,12.1,12.5,438088,0.0,1.0
2023-11-06,12.36,12.5,12.04,12.11,639884,12.36,12.5,12.04,12.11,639884,0.0,1.0
2023-11-07,11.96,12.37,11.91,12.37,348765,11.96,12.37,11.91,12.37,348765,0.0,1.0
2023-11-08,11.88,12.005,11.75,11.91,402046,11.88,12.005,11.75,11.91,402046,0.0,1.0
2023-11-09,11.84,12.02,11.74,11.97,239766,11.84,12.02,11.74,11.97,239766,0.0,1.0
2023-11-10,12.01,12.03,11.77,11.89,327239,12.01,12.03,11.77,11.89,327239,0.0,1.0
2023-11-13,12.44,12.47,11.88,12.0,575498,12.44,12.47,11.88,12.0,575498,0.0,1.0
2023-11-14,12.76,13.0,12.646,12.68,386085,12.76,13.0,12.646,12.68,386085,0.0,1.0
2023-11-15,13.01,13.21,12.87,12.91,625239,13.01,13.21,12.87,12.91,625239,0.0,1.0
2023-11-16,12.71,13.0395,12.68,12.95,293775,12.71,13.0395,12.68,12.95,293775,0.0,1.0
2023-11-17,12.86,13.19,12.78,12.82,423294,12.86,13.19,12.78,12.82,423294,0.0,1.0
2023-11-20,12.93,13.1,12.72,12.87,242333,12.93,13.1,12.72,12.87,242333,0.0,1.0
2023-11-21,12.63,12.92,12.615,12.92,216794,12.63,12.92,12.615,12.92,216794,0.0,1.0
2023-11-22,12.68,12.88,12.6,12.64,201185,12.68,12.88,12.6,12.64,201185,0.0,1.0
2023-11-24,12.87,12.9542,12.629,12.67,124482,12.87,12.9542,12.629,12.67,124482,0.0,1.0
2023-11-27,12.97,13.04,12.72,12.85,328650,12.97,13.04,12.72,12.85,328650,0.0,1.0
2023-11-28,12.29,12.92,12.17,12.92,415051,12.29,12.92,12.17,12.92,415051,0.0,1.0
2023-11-29,12.14,12.5,12.1,12.43,456879,12.14,12.5,12.1,12.43,456879,0.0,1.0
2023-11-30,12.35,12.5,11.98,12.18,1189589,12.35,12.5,11.98,12.18,1189589,0.0,1.0
2023-12-01,12.66,12.75,12.29,12.29,298642,12.66,12.75,12.29,12.29,298642,0.0,1.0
2023-12-04,12.35,12.74,12.21,12.62,279856,12.35,12.74,12.21,12.62,279856,0.0,1.0
2023-12-05,12.72,13.2,12.58,12.9,468230,12.72,13.2,12.58,12.9,468230,0.0,1.0
2023-12-06,12.65,13.09,12.62,12.73,322214,12.65,13.09,12.62,12.73,322214,0.0,1.0
2023-12-07,12.97,13.05,12.5625,12.62,273679,12.97,13.05,12.5625,12.62,273679,0.0,1.0
2023-12-08,12.98,13.2,12.88,12.95,216394,12.98,13.2,12.88,12.95,216394,0.0,1.0
2023-12-11,12.8,13.05,12.69,12.99,195434,12.8,13.05,12.69,12.99,195434,0.0,1.0
2023-12-12,12.84,13.02,12.67,12.82,311683,12.84,13.02,12.67,12.82,311683,0.0,1.0
2023-12-13,12.94,12.9799,12.45,12.86,686603,12.94,12.9799,12.45,12.86,686603,0.0,1.0
2023-12-14,13.11,13.59,12.85,13.29,448140,13.11,13.59,12.85,13.29,448140,0.0,1.0
2023-12-15,12.92,13.54,12.83,13.31,529956,12.92,13.54,12.83,13.31,529956,0.0,1.0
2023-12-18,13.0,13.1048,12.81,13.03,254723,13.0,13.1048,12.81,13.03,254723,0.0,1.0
2023-12-19,13.34,13.41,13.01,13.15,296913,13.34,13.41,13.01,13.15,296913,0.0,1.0
2023-12-20,12.95,13.51,12.93,13.31,459927,12.95,13.51,12.93,13.31,459927,0.0,1.0
2023-12-21,13.06,13.17,12.9,13.04,217980,13.06,13.17,12.9,13.04,217980,0.0,1.0
2023-12-22,13.19,13.34,13.0,13.0,155072,13.19,13.34,13.0,13.0,155072,0.0,1.0
2023-12-26,13.29,13.35,13.14,13.2,126462,13.29,13.35,13.14,13.2,126462,0.0,1.0
2023-12-27,13.44,13.52,13.31,13.34,169016,13.44,13.52,13.31,13.34,169016,0.0,1.0
2023-12-28,13.36,13.5307,13.3301,13.42,124547,13.36,13.5307,13.3301,13.42,124547,0.0,1.0
2023-12-29,13.49,13.53,13.325,13.4,216522,13.49,13.53,13.325,13.4,216522,0.0,1.0
2024-01-02,13.9,13.9623,13.4097,13.41,279225,13.9,13.9623,13.4097,13.41,279225,0.0,1.0
2024-01-03,14.01,14.04,13.6083,13.88,370972,14.01,14.04,13.6083,13.88,370972,0.0,1.0
2024-01-04,13.97,15.03,13.96,14.08,853479,13.97,15.03,13.96,14.08,853479,0.0,1.0
2024-01-05,13.46,13.89,13.36,13.89,531255,13.46,13.89,13.36,13.89,531255,0.0,1.0
2024-01-08,13.22,13.52,13.16,13.44,272719,13.22,13.52,13.16,13.44,272719,0.0,1.0
2024-01-09,12.96,13.07,12.69,13.06,319840,12.96,13.07,12.69,13.06,319840,0.0,1.0
2024-01-10,13.19,13.2,12.8,12.87,254002,13.19,13.2,12.8,12.87,254002,0.0,1.0
2024-01-11,13.21,13.25,12.8422,13.19,290969,13.21,13.25,12.8422,13.19,290969,0.0,1.0
2024-01-12,13.0,13.36,12.84,13.36,165665,13.0,13.36,12.84,13.36,165665,0.0,1.0
2024-01-16,12.78,13.04,12.72,12.98,175765,12.78,13.04,12.72,12.98,175765,0.0,1.0
2024-01-17,12.61,12.65,12.4601,12.65,169416,12.61,12.65,12.4601,12.65,169416,0.0,1.0
2024-01-18,12.29,12.735,12.21,12.62,309709,12.29,12.735,12.21,12.62,309709,0.0,1.0
2024-01-19,12.0,12.42,11.77,12.42,626462,12.0,12.42,11.77,12.42,626462,0.0,1.0
2024-01-22,12.2,12.49,12.02,12.02,345461,12.2,12.49,12.02,12.02,345461,0.0,1.0
2024-01-23,12.03,12.399,12.015,12.3,212218,12.03,12.399,12.015,12.3,212218,0.0,1.0
2024-01-24,11.79,12.2,11.79,12.07,237548,11.79,12.2,11.79,12.07,237548,0.0,1.0
2024-01-25,11.92,12.08,11.82,11.9,235698,11.92,12.08,11.82,11.9,235698,0.0,1.0
2024-01-26,12.04,12.07,11.81,11.96,261789,12.04,12.07,11.81,11.96,261789,0.0,1.0
2024-01-29,12.49,12.58,11.95,12.03,463050,12.49,12.58,11.95,12.03,463050,0.0,1.0
2024-01-30,12.73,12.75,12.445,12.5,958176,12.73,12.75,12.445,12.5,958176,0.0,1.0
2024-01-31,12.68,13.04,12.6506,12.76,447647,12.68,13.04,12.6506,12.76,447647,0.0,1.0
2024-02-01,12.83,13.08,12.65,12.65,280145,12.83,13.08,12.65,12.65,280145,0.0,1.0
2024-02-02,12.94,13.19,12.735,12.76,421871,12.94,13.19,12.735,12.76,421871,0.0,1.0
2024-02-05,12.87,12.98,12.5934,12.87,423230,12.87,12.98,12.5934,12.87,423230,0.0,1.0
2024-02-06,13.06,13.14,12.75,12.81,466631,13.06,13.14,12.75,12.81,466631,0.0,1.0
2024-02-07,13.47,13.48,12.91,13.16,351654,13.47,13.48,12.91,13.16,351654,0.0,1.0
2024-02-08,13.23,13.58,13.09,13.47,405012,13.23,13.58,13.09,13.47,405012,0.0,1.0
2024-02-09,14.48,14.5,13.275,13.32,578375,14.48,14.5,13.275,13.32,578375,0.0,1.0
2024-02-12,14.77,14.87,14.41,14.5,430143,14.77,14.87,14.41,14.5,430143,0.0,1.0
2024-02-13,14.21,14.62,14.1001,14.31,447625,14.21,14.62,14.1001,14.31,447625,0.0,1.0
2024-02-14,14.79,14.87,14.27,14.35,296596,14.79,14.87,14.27,14.35,296596,0.0,1.0
2024-02-15,14.69,14.95,14.24,14.91,369034,14.69,14.95,14.24,14.91,369034,0.0,1.0
2024-02-16,14.84,15.08,14.41,14.7,485742,14.84,15.08,14.41,14.7,485742,0.0,1.0
2024-02-20,14.33,14.83,14.22,14.69,480358,14.33,14.83,14.22,14.69,480358,0.0,1.0
2024-02-21,14.2,14.3499,14.12,14.28,220645,14.2,14.3499,14.12,14.28,220645,0.0,1.0
2024-02-22,14.58,14.65,14.11,14.18,374710,14.58,14.65,14.11,14.18,374710,0.0,1.0
2024-02-23,14.77,14.8887,14.4,14.57,202450,14.77,14.8887,14.4,14.57,202450,0.0,1.0
2024-02-26,14.96,15.24,14.69,14.79,300934,14.96,15.24,14.69,14.79,300934,0.0,1.0
2024-02-27,14.89,15.178,14.79,15.16,281469,14.89,15.178,14.79,15.16,281469,0.0,1.0
2024-02-28,14.54,14.87,14.53,14.83,192773,14.54,14.87,14.53,14.83,192773,0.0,1.0
2024-02-29,14.65,14.85,14.61,14.65,394657,14.65,14.85,14.61,14.65,394657,0.0,1.0
2024-03-01,14.56,14.7,14.36,14.7,351303,14.56,14.7,14.36,14.7,351303,0.0,1.0
2024-03-04,14.27,14.69,14.19,14.65,430714,14.27,14.69,14.19,14.65,430714,0.0,1.0
2024-03-05,14.07,14.59,14.0301,14.26,654795,14.07,14.59,14.0301,14.26,654795,0.0,1.0
2024-03-06,14.22,14.28,13.61,14.28,497111,14.22,14.28,13.61,14.28,497111,0.0,1.0
2024-03-07,11.59,12.6099,11.57,12.48,2131180,11.59,12.6099,11.57,12.48,2131180,0.0,1.0
2024-03-08,11.68,12.28,11.6,11.63,766231,11.68,12.28,11.6,11.63,766231,0.0,1.0
2024-03-11,11.63,11.74,11.07,11.74,633151,11.63,11.74,11.07,11.74,633151,0.0,1.0
2024-03-12,11.35,11.58,11.19,11.57,482026,11.35,11.58,11.19,11.57,482026,0.0,1.0
2024-03-13,11.26,11.37,11.12,11.3,389285,11.26,11.37,11.12,11.3,389285,0.0,1.0
2024-03-14,11.59,11.62,11.2101,11.29,405915,11.59,11.62,11.2101,11.29,405915,0.0,1.0
2024-03-15,11.71,11.87,11.5,11.5,605803,11.71,11.87,11.5,11.5,605803,0.0,1.0
2024-03-18,11.71,11.77,11.51,11.69,278769,11.71,11.77,11.51,11.69,278769,0.0,1.0
2024-03-19,12.12,12.12,11.7,11.7,246614,12.12,12.12,11.7,11.7,246614,0.0,1.0
2024-03-20,12.02,12.22,11.91,12.16,617009,12.02,12.22,11.91,12.16,617009,0.0,1.0
2024-03-21,11.95,12.1,11.86,12.04,438825,11.95,12.1,11.86,12.04,438825,0.0,1.0
2024-03-22,11.88,12.08,11.58,12.0,530288,11.88,12.08,11.58,12.0,530288,0.0,1.0
2024-03-25,11.59,11.9221,11.52,11.91,207417,11.59,11.9221,11.52,11.91,207417,0.0,1.0
2024-03-26,11.32,11.65,11.27,11.61,506302,11.32,11.65,11.27,11.61,506302,0.0,1.0
2024-03-27,11.14,11.44,11.075,11.37,793985,11.14,11.44,11.075,11.37,793985,0.0,1.0
2024-03-28,11.01,11.3,10.79,11.1,941847,11.01,11.3,10.79,11.1,941847,0.0,1.0
2024-04-01,11.33,11.36,10.9218,11.02,943861,11.33,11.36,10.9218,11.02,943861,0.0,1.0
2024-04-02,10.94,11.33,10.875,11.33,452427,10.94,11.33,10.875,11.33,452427,0.0,1.0
2024-04-03,11.33,11.44,10.82,10.86,573525,11.33,11.44,10.82,10.86,573525,0.0,1.0
2024-04-04,11.14,11.49,11.05,11.38,526782,11.14,11.49,11.05,11.38,526782,0.0,1.0
2024-04-05,10.6,11.0,10.3,10.95,1058665,10.6,11.0,10.3,10.95,1058665,0.0,1.0
2024-04-08,10.79,11.08,10.485,10.69,705463,10.79,11.08,10.485,10.69,705463,0.0,1.0
2024-04-09,10.68,10.7993,10.55,10.79,518891,10.68,10.7993,10.55,10.79,518891,0.0,1.0
2024-04-10,10.49,10.7726,10.43,10.59,333627,10.49,10.7726,10.43,10.59,333627,0.0,1.0
2024-04-11,10.45,10.56,10.38,10.47,324321,10.45,10.56,10.38,10.47,324321,0.0,1.0
2024-04-12,10.27,10.46,10.205,10.39,305168,10.27,10.46,10.205,10.39,305168,0.0,1.0
2024-04-15,10.19,10.36,10.11,10.26,328536,10.19,10.36,10.11,10.26,328536,0.0,1.0
2024-04-16,10.35,10.49,10.09,10.16,422315,10.35,10.49,10.09,10.16,422315,0.0,1.0
2024-04-17,10.45,10.49,10.33,10.37,623231,10.45,10.49,10.33,10.37,623231,0.0,1.0
2024-04-18,10.5,10.77,10.43,10.49,409478,10.5,10.77,10.43,10.49,409478,0.0,1.0
2024-04-19,10.53,10.7383,10.37,10.46,483434,10.53,10.7383,10.37,10.46,483434,0.0,1.0
2024-04-22,10.53,10.63,10.42,10.52,212222,10.53,10.63,10.42,10.52,212222,0.0,1.0
2024-04-23,10.74,10.84,10.53,10.53,288710,10.74,10.84,10.53,10.53,288710,0.0,1.0
2024-04-24,10.64,10.84,10.56,10.69,618394,10.64,10.84,10.56,10.69,618394,0.0,1.0
2024-04-25,10.55,10.68,10.43,10.59,321088,10.55,10.68,10.43,10.59,321088,0.0,1.0
2024-04-26,10.43,10.575,10.27,10.5,632114,10.43,10.575,10.27,10.5,632114,0.0,1.0
2024-04-29,10.33,10.69,10.29,10.56,359340,10.33,10.69,10.29,10.56,359340,0.0,1.0
2024-04-30,9.92,10.29,9.7,10.24,719079,9.92,10.29,9.7,10.24,719079,0.0,1.0
2024-05-01,9.8,10.01,9.74,9.91,842507,9.8,10.01,9.74,9.91,842507,0.0,1.0
2024-05-02,9.1,9.155,7.9,8.27,3554988,9.1,9.155,7.9,8.27,3554988,0.0,1.0
2024-05-03,9.13,9.49,8.75,9.19,1091323,9.13,9.49,8.75,9.19,1091323,0.0,1.0
2024-05-06,9.37,9.55,9.19,9.19,627607,9.37,9.55,9.19,9.19,627607,0.0,1.0
2024-05-07,9.42,9.48,9.29,9.33,352047,9.42,9.48,9.29,9.33,352047,0.0,1.0
2024-05-08,9.21,9.36,9.091,9.32,336189,9.21,9.36,9.091,9.32,336189,0.0,1.0
2024-05-09,9.14,9.27,9.02,9.25,400181,9.14,9.27,9.02,9.25,400181,0.0,1.0
2024-05-10,9.11,9.17,9.04,9.11,330328,9.11,9.17,9.04,9.11,330328,0.0,1.0
2024-05-13,9.28,9.4,9.1,9.1,342621,9.28,9.4,9.1,9.1,342621,0.0,1.0
2024-05-14,9.29,9.41,9.19,9.35,252370,9.29,9.41,9.19,9.35,252370,0.0,1.0
2024-05-15,9.22,9.44,9.195,9.35,192966,9.22,9.44,9.195,9.35,192966,0.0,1.0
2024-05-16,9.3,9.37,9.21,9.23,227725,9.3,9.37,9.21,9.23,227725,0.0,1.0
2024-05-17,9.44,9.45,9.19,9.32,220278,9.44,9.45,9.19,9.32,220278,0.0,1.0
2024-05-20,9.59,9.63,9.41,9.41,377852,9.59,9.63,9.41,9.41,377852,0.0,1.0
2024-05-21,9.73,9.755,9.43,9.58,309345,9.73,9.755,9.43,9.58,309345,0.0,1.0
2024-05-22,9.88,10.04,9.73,9.73,415008,9.88,10.04,9.73,9.73,415008,0.0,1.0
2024-05-23,9.55,9.95,9.51,9.86,473498,9.55,9.95,9.51,9.86,473498,0.0,1.0
2024-05-24,9.52,9.635,9.495,9.58,212162,9.52,9.635,9.495,9.58,212162,0.0,1.0
2024-05-28,9.65,9.7,9.53,9.58,240641,9.65,9.7,9.53,9.58,240641,0.0,1.0
2024-05-29,9.23,9.55,9.12,9.53,355524,9.23,9.55,9.12,9.53,355524,0.0,1.0
2024-05-30,8.99,9.44,8.89,9.23,3503750,8.99,9.44,8.89,9.23,3503750,0.0,1.0
2024-05-31,8.91,9.14,8.79,9.05,517018,8.91,9.14,8.79,9.05,517018,0.0,1.0
2024-06-03,9.19,9.21,8.9,8.98,545189,9.19,9.21,8.9,8.98,545189,0.0,1.0
2024-06-04,8.96,9.18,8.9,9.16,489838,8.96,9.18,8.9,9.16,489838,0.0,1.0
2024-06-05,9.02,9.125,8.92,8.98,296737,9.02,9.125,8.92,8.98,296737,0.0,1.0
2024-06-06,9.09,9.12,8.91,9.0,455210,9.09,9.12,8.91,9.0,455210,0.0,1.0
2024-06-07,9.39,9.58,9.1,9.1,424303,9.39,9.58,9.1,9.1,424303,0.0,1.0
2024-06-10,9.38,9.53,9.15,9.23,616794,9.38,9.53,9.15,9.23,616794,0.0,1.0
2024-06-11,9.37,9.44,9.28,9.36,373823,9.37,9.44,9.28,9.36,373823,0.0,1.0
2024-06-12,9.21,9.54,9.16,9.43,446098,9.21,9.54,9.16,9.43,446098,0.0,1.0
2024-06-13,9.36,9.43,9.03,9.23,674048,9.36,9.43,9.03,9.23,674048,0.0,1.0
2024-06-14,9.12,9.37,8.93,9.31,806376,9.12,9.37,8.93,9.31,806376,0.0,1.0
2024-06-17,9.09,9.13,8.93,9.08,210966,9.09,9.13,8.93,9.08,210966,0.0,1.0
2024-06-18,8.94,9.08,8.91,9.05,391642,8.94,9.08,8.91,9.05,391642,0.0,1.0
2024-06-20,8.85,8.915,8.8,8.9,364639,8.85,8.915,8.8,8.9,364639,0.0,1.0
2024-06-21,8.75,8.94,8.73,8.87,822354,8.75,8.94,8.73,8.87,822354,0.0,1.0
2024-06-24,8.89,8.9,8.75,8.75,265184,8.89,8.9,8.75,8.75,265184,0.0,1.0
2024-06-25,8.69,8.88,8.55,8.88,502474,8.69,8.88,8.55,8.88,502474,0.0,1.0
2024-06-26,8.78,8.85,8.59,8.65,331775,8.78,8.85,8.59,8.65,331775,0.0,1.0
2024-06-27,8.66,8.92,8.575,8.79,281803,8.66,8.92,8.575,8.79,281803,0.0,1.0
2024-06-28,8.79,8.79,8.6501,8.72,724371,8.79,8.79,8.6501,8.72,724371,0.0,1.0
2024-07-01,8.5,8.86,8.42,8.86,466835,8.5,8.86,8.42,8.86,466835,0.0,1.0
2024-07-02,8.46,8.53,8.374,8.45,206521,8.46,8.53,8.374,8.45,206521,0.0,1.0
2024-07-03,8.47,8.6,8.35,8.49,186665,8.47,8.6,8.35,8.49,186665,0.0,1.0
2024-07-05,8.33,8.5,8.25,8.46,379917,8.33,8.5,8.25,8.46,379917,0.0,1.0
2024-07-08,8.32,8.4969,8.3,8.37,295294,8.32,8.4969,8.3,8.37,295294,0.0,1.0
2024-07-09,8.25,8.346,8.21,8.31,257638,8.25,8.346,8.21,8.31,257638,0.0,1.0
2024-07-10,8.32,8.34,8.23,8.23,212359,8.32,8.34,8.23,8.23,212359,0.0,1.0
2024-07-11,8.75,8.78,8.39,8.39,349419,8.75,8.78,8.39,8.39,349419,0.0,1.0
2024-07-12,8.68,9.03,8.68,8.79,334254,8.68,9.03,8.68,8.79,334254,0.0,1.0
2024-07-15,8.75,8.93,8.67,8.78,446742,8.75,8.93,8.67,8.78,446742,0.0,1.0
2024-07-16,9.14,9.23,8.8,8.8,475156,9.14,9.23,8.8,8.8,475156,0.0,1.0
2024-07-17,9.04,9.28,8.99,9.19,238024,9.04,9.28,8.99,9.19,238024,0.0,1.0
2024-07-18,8.93,9.1499,8.91,9.0,233334,8.93,9.1499,8.91,9.0,233334,0.0,1.0
2024-07-19,8.8,8.95,8.75,8.95,214729,8.8,8.95,8.75,8.95,214729,0.0,1.0
2024-07-22,9.05,9.05,8.77,8.83,164659,9.05,9.05,8.77,8.83,164659,0.0,1.0
2024-07-23,9.14,9.23,8.94,8.99,303338,9.14,9.23,8.94,8.99,303338,0.0,1.0
2024-07-24,8.79,9.2,8.78,9.12,243778,8.79,9.2,8.78,9.12,243778,0.0,1.0
2024-07-25,8.99,9.09,8.82,8.83,244165,8.99,9.09,8.82,8.83,244165,0.0,1.0
2024-07-26,9.04,9.1,8.83,8.94,314136,9.04,9.1,8.83,8.94,314136,0.0,1.0
2024-07-29,8.84,9.06,8.8,8.98,298090,8.84,9.06,8.8,8.98,298090,0.0,1.0
2024-07-30,8.85,9.0,8.75,8.84,405313,8.85,9.0,8.75,8.84,405313,0.0,1.0
2024-07-31,8.56,8.85,8.37,8.85,673150,8.56,8.85,8.37,8.85,673150,0.0,1.0
2024-08-01,8.26,8.65,8.15,8.61,708496,8.26,8.65,8.15,8.61,708496,0.0,1.0
2024-08-02,7.9,8.225,7.7,8.2,716018,7.9,8.225,7.7,8.2,716018,0.0,1.0
2024-08-05,7.6,7.71,7.47,7.62,508826,7.6,7.71,7.47,7.62,508826,0.0,1.0
2024-08-06,7.54,7.68,7.39,7.6,770677,7.54,7.68,7.39,7.6,770677,0.0,1.0
2024-08-07,8.05,8.36,6.94,7.15,1124637,8.05,8.36,6.94,7.15,1124637,0.0,1.0
2024-08-08,7.96,8.5,7.675,8.1,473112,7.96,8.5,7.675,8.1,473112,0.0,1.0
2024-08-09,7.85,7.98,7.64,7.94,407424,7.85,7.98,7.64,7.94,407424,0.0,1.0
2024-08-12,7.47,7.95,7.45,7.86,716505,7.47,7.95,7.45,7.86,716505,0.0,1.0
2024-08-13,8.035,8.07,7.52,7.52,547186,8.035,8.07,7.52,7.52,547186,0.0,1.0
2024-08-14,7.92,8.08,7.83,8.05,288538,7.92,8.08,7.83,8.05,288538,0.0,1.0
2024-08-15,8.07,8.18,7.995,8.05,405081,8.07,8.18,7.995,8.05,405081,0.0,1.0
2024-08-16,7.98,8.08,7.85,8.02,482471,7.98,8.08,7.85,8.02,482471,0.0,1.0
2024-08-19,8.0,8.1,7.96,7.99,439128,8.0,8.1,7.96,7.99,439128,0.0,1.0
2024-08-20,7.98,8.06,7.845,8.02,372009,7.98,8.06,7.845,8.02,372009,0.0,1.0
2024-08-21,8.17,8.18,7.975,8.03,388826,8.17,8.18,7.975,8.03,388826,0.0,1.0
2024-08-22,8.0,8.19,7.975,8.19,241972,8.0,8.19,7.975,8.19,241972,0.0,1.0
2024-08-23,8.33,8.37,8.0234,8.06,379089,8.33,8.37,8.0234,8.06,379089,0.0,1.0
2024-08-26,8.28,8.48,8.25,8.42,248142,8.28,8.48,8.25,8.42,248142,0.0,1.0
2024-08-27,8.24,8.3,8.19,8.25,197338,8.24,8.3,8.19,8.25,197338,0.0,1.0
2024-08-28,8.03,8.3,7.96,8.18,292039,8.03,8.3,7.96,8.18,292039,0.0,1.0
2024-08-29,8.11,8.215,8.04,8.14,176271,8.11,8.215,8.04,8.14,176271,0.0,1.0
2024-08-30,8.22,8.24,8.03,8.1,301864,8.22,8.24,8.03,8.1,301864,0.0,1.0
2024-09-03,7.98,8.165,7.92,8.15,418508,7.98,8.165,7.92,8.15,418508,0.0,1.0
2024-09-04,8.03,8.135,7.82,7.95,334562,8.03,8.135,7.82,7.95,334562,0.0,1.0
2024-09-05,8.06,8.2583,8.0,8.06,400035,8.06,8.2583,8.0,8.06,400035,0.0,1.0
2024-09-06,7.79,8.11,7.78,8.02,251725,7.79,8.11,7.78,8.02,251725,0.0,1.0
2024-09-09,7.755,7.92,7.6144,7.87,349976,7.755,7.92,7.6144,7.87,349976,0.0,1.0
2024-09-10,7.87,7.91,7.725,7.78,261015,7.87,7.91,7.725,7.78,261015,0.0,1.0
2024-09-11,7.82,8.0001,7.58,7.85,349048,7.82,8.0001,7.58,7.85,349048,0.0,1.0
2024-09-12,7.84,7.91,7.66,7.83,292047,7.84,7.91,7.66,7.83,292047,0.0,1.0
2024-09-13,7.95,8.11,7.855,7.9,434815,7.95,8.11,7.855,7.9,434815,0.0,1.0
2024-09-16,7.91,8.02,7.81,7.98,258306,7.91,8.02,7.81,7.98,258306,0.0,1.0
2024-09-17,8.47,8.6,7.98,8.03,701156,8.47,8.6,7.98,8.03,701156,0.0,1.0
2024-09-18,8.37,8.66,8.36,8.45,443641,8.37,8.66,8.36,8.45,443641,0.0,1.0
2024-09-19,8.42,8.58,8.33,8.58,320364,8.42,8.58,8.33,8.58,320364,0.0,1.0
2024-09-20,8.19,8.45,8.18,8.41,615361,8.19,8.45,8.18,8.41,615361,0.0,1.0
2024-09-23,8.03,8.329,8.03,8.24,205178,8.03,8.329,8.03,8.24,205178,0.0,1.0
2024-09-24,8.09,8.29,8.04,8.04,423004,8.09,8.29,8.04,8.04,423004,0.0,1.0
2024-09-25,8.03,8.145,7.9,8.12,358618,8.03,8.145,7.9,8.12,358618,0.0,1.0
2024-09-26,8.26,8.38,8.13,8.14,254720,8.26,8.38,8.13,8.14,254720,0.0,1.0
2024-09-27,8.26,8.39,8.18,8.34,265566,8.26,8.39,8.18,8.34,265566,0.0,1.0
2024-09-30,8.34,8.4,8.2029,8.25,327130,8.34,8.4,8.2029,8.25,327130,0.0,1.0
2024-10-01,7.99,8.36,7.96,8.26,1278846,7.99,8.36,7.96,8.26,1278846,0.0,1.0
2024-10-02,7.97,8.26,7.92,8.0,312365,7.97,8.26,7.92,8.0,312365,0.0,1.0
2024-10-03,7.68,7.96,7.65,7.91,305639,7.68,7.96,7.65,7.91,305639,0.0,1.0
2024-10-04,7.6,7.79,7.59,7.79,274921,7.6,7.79,7.59,7.79,274921,0.0,1.0
2024-10-07,7.75,7.885,7.57,7.59,829383,7.75,7.885,7.57,7.59,829383,0.0,1.0
2024-10-08,7.64,7.9086,7.6,7.76,431382,7.64,7.9086,7.6,7.76,431382,0.0,1.0
2024-10-09,7.75,7.86,7.59,7.64,353133,7.75,7.86,7.59,7.64,353133,0.0,1.0
2024-10-10,7.69,7.73,7.5997,7.69,292277,7.69,7.73,7.5997,7.69,292277,0.0,1.0
2024-10-11,7.9,8.04,7.67,7.69,285927,7.9,8.04,7.67,7.69,285927,0.0,1.0
2024-10-14,7.84,7.93,7.78,7.91,185734,7.84,7.93,7.78,7.91,185734,0.0,1.0
2024-10-15,7.77,7.9586,7.77,7.83,255993,7.77,7.9586,7.77,7.83,255993,0.0,1.0
2024-10-16,8.18,8.18,7.79,7.79,416462,8.18,8.18,7.79,7.79,416462,0.0,1.0
2024-10-17,8.12,8.26,8.05,8.15,350309,8.12,8.26,8.05,8.15,350309,0.0,1.0
2024-10-18,8.12,8.27,8.08,8.2,388498,8.12,8.27,8.08,8.2,388498,0.0,1.0
2024-10-21,8.14,8.18,8.04,8.09,317221,8.14,8.18,8.04,8.09,317221,0.0,1.0
2024-10-22,8.11,8.1661,8.01,8.12,246220,8.11,8.1661,8.01,8.12,246220,0.0,1.0
2024-10-23,8.02,8.1,7.93,8.05,233317,8.02,8.1,7.93,8.05,233317,0.0,1.0
2024-10-24,7.79,8.05,7.785,8.05,227563,7.79,8.05,7.785,8.05,227563,0.0,1.0
2024-10-25,8.16,8.55,8.14,8.16,676535,8.16,8.55,8.14,8.16,676535,0.0,1.0
2024-10-28,8.29,8.42,8.19,8.19,211082,8.29,8.42,8.19,8.19,211082,0.0,1.0
2024-10-29,7.96,8.29,7.94,8.29,294297,7.96,8.29,7.94,8.29,294297,0.0,1.0
2024-10-30,7.63,7.83,7.56,7.75,622719,7.63,7.83,7.56,7.75,622719,0.0,1.0
2024-10-31,7.67,7.735,7.51,7.64,395989,7.67,7.735,7.51,7.64,395989,0.0,1.0
2024-11-01,7.42,7.75,7.4,7.71,510906,7.42,7.75,7.4,7.71,510906,0.0,1.0
2024-11-04,7.59,7.66,7.345,7.42,565255,7.59,7.66,7.345,7.42,565255,0.0,1.0
2024-11-05,5.92,6.9,5.67,6.6,3543679,5.92,6.9,5.67,6.6,3543679,0.0,1.0
2024-11-06,5.88,6.03,5.35,6.0,1788790,5.88,6.03,5.35,6.0,1788790,0.0,1.0
2024-11-07,5.83,5.99,5.67,5.81,1302001,5.83,5.99,5.67,5.81,1302001,0.0,1.0
2024-11-08,5.9,5.9139,5.72,5.84,816397,5.9,5.9139,5.72,5.84,816397,0.0,1.0
2024-11-11,5.73,5.97,5.68,5.92,2789441,5.73,5.97,5.68,5.92,2789441,0.0,1.0
2024-11-12,5.98,6.025,5.715,5.73,2224495,5.98,6.025,5.715,5.73,2224495,0.0,1.0
2024-11-13,6.29,6.36,5.95,6.02,930829,6.29,6.36,5.95,6.02,930829,0.0,1.0
2024-11-14,6.18,6.45,6.12,6.29,622003,6.18,6.45,6.12,6.29,622003,0.0,1.0
2024-11-15,5.95,6.22,5.89,6.22,503008,5.95,6.22,5.89,6.22,503008,0.0,1.0
2024-11-18,5.89,6.02,5.89,5.98,420296,5.89,6.02,5.89,5.98,420296,0.0,1.0
2024-11-19,5.76,5.88,5.67,5.87,533682,5.76,5.88,5.67,5.87,533682,0.0,1.0
2024-11-20,5.91,5.925,5.745,5.76,792905,5.91,5.925,5.745,5.76,792905,0.0,1.0
2024-11-21,6.03,6.06,5.89,5.91,635832,6.03,6.06,5.89,5.91,635832,0.0,1.0
2024-11-22,6.01,6.12,5.965,6.06,574817,6.01,6.12,5.965,6.06,574817,0.0,1.0
2024-11-25,6.03,6.12,5.93,5.97,1396587,6.03,6.12,5.93,5.97,1396587,0.0,1.0
2024-11-26,5.87,6.05,5.84,6.02,520878,5.87,6.05,5.84,6.02,520878,0.0,1.0
2024-11-27,5.88,5.985,5.84,5.87,749409,5.88,5.985,5.84,5.87,749409,0.0,1.0
2024-11-29,5.94,6.05,5.87,5.89,255544,5.94,6.05,5.87,5.89,255544,0.0,1.0
2024-12-02,6.04,6.05,5.81,5.93,657756,6.04,6.05,5.81,5.93,657756,0.0,1.0
2024-12-03,5.98,6.03,5.87,5.99,619005,5.98,6.03,5.87,5.99,619005,0.0,1.0
2024-12-04,6.04,6.12,5.93,6.0,555914,6.04,6.12,5.93,6.0,555914,0.0,1.0
2024-12-05,5.91,6.07,5.89,6.07,432133,5.91,6.07,5.89,6.07,432133,0.0,1.0
2024-12-06,5.85,5.97,5.77,5.92,430865,5.85,5.97,5.77,5.92,430865,0.0,1.0
2024-12-09,5.84,6.105,5.78,5.83,663840,5.84,6.105,5.78,5.83,663840,0.0,1.0
2024-12-10,5.9,5.93,5.6809,5.77,707261,5.9,5.93,5.6809,5.77,707261,0.0,1.0
2024-12-11,5.88,6.0,5.865,5.88,388753,5.88,6.0,5.865,5.88,388753,0.0,1.0
2024-12-12,5.75,5.915,5.73,5.86,349916,5.75,5.915,5.73,5.86,349916,0.0,1.0
2024-12-13,5.62,5.85,5.49,5.77,970455,5.62,5.85,5.49,5.77,970455,0.0,1.0
2024-12-16,5.44,5.72,5.29,5.61,1306431,5.44,5.72,5.29,5.61,1306431,0.0,1.0
2024-12-17,5.37,5.47,5.32,5.46,519705,5.37,5.47,5.32,5.46,519705,0.0,1.0
2024-12-18,5.25,5.45,5.21,5.35,636812,5.25,5.45,5.21,5.35,636812,0.0,1.0
2024-12-19,5.3,5.36,5.17,5.31,507853,5.3,5.36,5.17,5.31,507853,0.0,1.0
2024-12-20,5.29,5.3758,5.24,5.24,636829,5.29,5.3758,5.24,5.24,636829,0.0,1.0
2024-12-23,5.29,5.35,5.25,5.27,379842,5.29,5.35,5.25,5.27,379842,0.0,1.0
2024-12-24,5.34,5.36,5.235,5.29,155079,5.34,5.36,5.235,5.29,155079,0.0,1.0
2024-12-26,5.41,5.445,5.27,5.3,294775,5.41,5.445,5.27,5.3,294775,0.0,1.0
2024-12-27,5.4,5.4708,5.275,5.39,302179,5.4,5.4708,5.275,5.39,302179,0.0,1.0
2024-12-30,5.46,5.51,5.27,5.38,507486,5.46,5.51,5.27,5.38,507486,0.0,1.0
2024-12-31,5.58,5.62,5.4649,5.49,520065,5.58,5.62,5.4649,5.49,520065,0.0,1.0
2025-01-02,5.69,5.775,5.57,5.61,577858,5.69,5.775,5.57,5.61,577858,0.0,1.0
2025-01-03,5.85,5.89,5.7,5.71,516841,5.85,5.89,5.7,5.71,516841,0.0,1.0
2025-01-06,6.06,6.17,5.89,5.9,696839,6.06,6.17,5.89,5.9,696839,0.0,1.0
2025-01-07,5.98,6.08,5.935,6.05,441061,5.98,6.08,5.935,6.05,441061,0.0,1.0
2025-01-08,5.88,5.97,5.78,5.97,297889,5.88,5.97,5.78,5.97,297889,0.0,1.0
2025-01-10,5.78,5.92,5.72,5.91,289452,5.78,5.92,5.72,5.91,289452,0.0,1.0
2025-01-13,5.68,5.77,5.66,5.71,356380,5.68,5.77,5.66,5.71,356380,0.0,1.0
2025-01-14,5.89,5.9,5.7,5.73,234765,5.89,5.9,5.7,5.73,234765,0.0,1.0
2025-01-15,6.03,6.07,5.84,5.9,271325,6.03,6.07,5.84,5.9,271325,0.0,1.0
2025-01-16,6.03,6.1,6.0,6.0,257819,6.03,6.1,6.0,6.0,257819,0.0,1.0
2025-01-17,6.09,6.13,6.03,6.09,267198,6.09,6.13,6.03,6.09,267198,0.0,1.0
2025-01-21,6.08,6.14,6.03,6.09,316111,6.08,6.14,6.03,6.09,316111,0.0,1.0
2025-01-22,5.96,6.08,5.95,6.07,312645,5.96,6.08,5.95,6.07,312645,0.0,1.0
2025-01-23,5.91,5.99,5.86,5.95,388817,5.91,5.99,5.86,5.95,388817,0.0,1.0
2025-01-24,5.9,6.02,5.88,5.91,413794,5.9,6.02,5.88,5.91,413794,0.0,1.0
2025-01-27,5.64,5.98,5.59,5.91,340484,5.64,5.98,5.59,5.91,340484,0.0,1.0
2025-01-28,5.83,5.84,5.65,5.65,271738,5.83,5.84,5.65,5.65,271738,0.0,1.0
2025-01-29,5.77,5.84,5.71,5.81,292760,5.77,5.84,5.71,5.81,292760,0.0,1.0
2025-01-30,5.75,5.85,5.72,5.79,234258,5.75,5.85,5.72,5.79,234258,0.0,1.0
2025-01-31,5.8,5.8804,5.69,5.73,317664,5.8,5.8804,5.69,5.73,317664,0.0,1.0
2025-02-03,5.73,5.77,5.615,5.71,446236,5.73,5.77,5.615,5.71,446236,0.0,1.0
2025-02-04,5.67,5.74,5.67,5.72,274719,5.67,5.74,5.67,5.72,274719,0.0,1.0
2025-02-05,5.54,5.695,5.53,5.67,280174,5.54,5.695,5.53,5.67,280174,0.0,1.0
2025-02-06,5.65,5.67,5.52,5.52,317609,5.65,5.67,5.52,5.52,317609,0.0,1.0
2025-02-07,5.55,5.64,5.52,5.62,277239,5.55,5.64,5.52,5.62,277239,0.0,1.0
2025-02-10,5.64,5.655,5.55,5.56,331749,5.64,5.655,5.55,5.56,331749,0.0,1.0
2025-02-11,5.69,5.73,5.59,5.61,287977,5.69,5.73,5.59,5.61,287977,0.0,1.0
2025-02-12,5.63,5.66,5.56,5.63,409475,5.63,5.66,5.56,5.63,409475,0.0,1.0
2025-02-13,5.67,5.7,5.595,5.64,389271,5.67,5.7,5.595,5.64,389271,0.0,1.0
2025-02-14,5.84,5.86,5.6538,5.7,309139,5.84,5.86,5.6538,5.7,309139,0.0,1.0
2025-02-18,6.04,6.09,5.87,5.87,484391,6.04,6.09,5.87,5.87,484391,0.0,1.0
2025-02-19,5.9,6.08,5.865,5.99,503256,5.9,6.08,5.865,5.99,503256,0.0,1.0
2025-02-20,5.96,6.01,5.895,5.9,465387,5.96,6.01,5.895,5.9,465387,0.0,1.0
2025-02-21,5.78,6.01,5.78,6.01,527206,5.78,6.01,5.78,6.01,527206,0.0,1.0
2025-02-24,5.75,5.795,5.7,5.77,579582,5.75,5.795,5.7,5.77,579582,0.0,1.0
2025-02-25,5.89,5.9,5.745,5.77,313001,5.89,5.9,5.745,5.77,313001,0.0,1.0
2025-02-26,5.87,5.9,5.77,5.88,362116,5.87,5.9,5.77,5.88,362116,0.0,1.0
2025-02-27,5.77,5.885,5.76,5.85,333249,5.77,5.885,5.76,5.85,333249,0.0,1.0
2025-02-28,5.76,5.79,5.64,5.79,455020,5.76,5.79,5.64,5.79,455020,0.0,1.0
2025-03-03,5.47,5.8,5.46,5.75,523519,5.47,5.8,5.46,5.75,523519,0.0,1.0
2025-03-04,5.47,5.535,5.285,5.4,415841,5.47,5.535,5.285,5.4,415841,0.0,1.0
2025-03-05,5.59,5.595,5.465,5.48,364392,5.59,5.595,5.465,5.48,364392,0.0,1.0
2025-03-06,5.61,5.63,5.495,5.55,702847,5.61,5.63,5.495,5.55,702847,0.0,1.0
2025-03-07,5.8,6.02,5.33,5.43,1334155,5.8,6.02,5.33,5.43,1334155,0.0,1.0
2025-03-10,5.82,5.86,5.68,5.72,870205,5.82,5.86,5.68,5.72,870205,0.0,1.0
2025-03-11,6.05,6.12,5.775,5.79,660861,6.05,6.12,5.775,5.79,660861,0.0,1.0
2025-03-12,6.07,6.235,6.01,6.11,530253,6.07,6.235,6.01,6.11,530253,0.0,1.0
2025-03-13,5.95,6.1,5.835,6.06,524522,5.95,6.1,5.835,6.06,524522,0.0,1.0
2025-03-14,6.05,6.06,5.94,6.02,381500,6.05,6.06,5.94,6.02,381500,0.0,1.0
2025-03-17,6.03,6.13,5.995,6.08,272410,6.03,6.13,5.995,6.08,272410,0.0,1.0
2025-03-18,6.02,6.085,6.0,6.03,450667,6.02,6.085,6.0,6.03,450667,0.0,1.0
2025-03-19,6.0,6.07,5.99,6.04,368220,6.0,6.07,5.99,6.04,368220,0.0,1.0
2025-03-20,6.03,6.045,5.96,5.99,361011,6.03,6.045,5.96,5.99,361011,0.0,1.0
2025-03-21,6.15,6.215,5.985,5.99,705837,6.15,6.215,5.985,5.99,705837,0.0,1.0
2025-03-24,6.26,6.275,6.175,6.19,300084,6.26,6.275,6.175,6.19,300084,0.0,1.0
2025-03-25,6.24,6.28,6.18,6.26,332261,6.24,6.28,6.18,6.26,332261,0.0,1.0
2025-03-26,6.29,6.35,6.245,6.25,346485,6.29,6.35,6.245,6.25,346485,0.0,1.0
2025-03-27,6.34,6.34,6.25,6.27,243865,6.34,6.34,6.25,6.27,243865,0.0,1.0
2025-03-28,6.18,6.34,6.095,6.3,405049,6.18,6.34,6.095,6.3,405049,0.0,1.0
2025-03-31,6.17,6.18,6.01,6.12,439767,6.17,6.18,6.01,6.12,439767,0.0,1.0
2025-04-01,6.04,6.17,5.995,6.15,786913,6.04,6.17,5.995,6.15,786913,0.0,1.0
2025-04-02,6.16,6.21,5.98,6.02,478736,6.16,6.21,5.98,6.02,478736,0.0,1.0
2025-04-03,5.65,6.07,5.62,6.03,650445,5.65,6.07,5.62,6.03,650445,0.0,1.0
2025-04-04,5.45,5.6,5.11,5.51,615400,5.45,5.6,5.11,5.51,615400,0.0,1.0
2025-04-07,5.35,5.66,5.18,5.35,728713,5.35,5.66,5.18,5.35,728713,0.0,1.0
2025-04-08,5.27,5.53,5.185,5.47,543517,5.27,5.53,5.185,5.47,543517,0.0,1.0
2025-04-09,5.63,5.78,5.21,5.21,591421,5.63,5.78,5.21,5.21,591421,0.0,1.0
2025-04-10,5.53,5.585,5.39,5.54,481260,5.53,5.585,5.39,5.54,481260,0.0,1.0
2025-04-11,5.77,5.79,5.4901,5.53,358252,5.77,5.79,5.4901,5.53,358252,0.0,1.0
2025-04-14,5.75,5.879,5.67,5.82,303287,5.75,5.879,5.67,5.82,303287,0.0,1.0
2025-04-15,5.63,5.78,5.625,5.73,292890,5.63,5.78,5.625,5.73,292890,0.0,1.0
2025-04-16,5.39,5.64,5.33,5.61,281459,5.39,5.64,5.33,5.61,281459,0.0,1.0
2025-04-17,5.47,5.54,5.375,5.39,292370,5.47,5.54,5.375,5.39,292370,0.0,1.0
2025-04-21,5.25,5.44,5.2001,5.43,326638,5.25,5.44,5.2001,5.43,326638,0.0,1.0
2025-04-22,5.28,5.34,5.135,5.3,295612,5.28,5.34,5.135,5.3,295612,0.0,1.0
2025-04-23,5.31,5.43,5.265,5.39,429930,5.31,5.43,5.265,5.39,429930,0.0,1.0
2025-04-24,5.75,5.77,5.27,5.31,595341,5.75,5.77,5.27,5.31,595341,0.0,1.0
2025-04-25,6.23,6.33,5.73,5.73,969360,6.23,6.33,5.73,5.73,969360,0.0,1.0
2025-04-28,6.43,6.45,6.2,6.22,732731,6.43,6.45,6.2,6.22,732731,0.0,1.0
2025-04-29,6.71,6.73,6.39,6.41,958406,6.71,6.73,6.39,6.41,958406,0.0,1.0
2025-04-30,6.69,6.735,6.46,6.62,562182,6.69,6.735,6.46,6.62,562182,0.0,1.0
2025-05-01,6.58,6.855,6.545,6.75,524020,6.58,6.855,6.545,6.75,524020,0.0,1.0
2025-05-02,6.71,6.79,6.56,6.67,330236,6.71,6.79,6.56,6.67,330236,0.0,1.0
2025-05-05,6.55,6.759,6.545,6.69,357903,6.55,6.759,6.545,6.69,357903,0.0,1.0
2025-05-06,6.71,6.79,6.285,6.52,683890,6.71,6.79,6.285,6.52,683890,0.0,1.0
2025-05-07,6.71,6.92,6.64,6.74,914888,6.71,6.92,6.64,6.74,914888,0.0,1.0
2025-05-08,7.8,8.37,7.03,7.05,2451167,7.8,8.37,7.03,7.05,2451167,0.0,1.0
2025-05-09,7.46,7.8,7.315,7.8,921622,7.46,7.8,7.315,7.8,921622,0.0,1.0
2025-05-12,7.72,7.84,7.5907,7.78,693444,7.72,7.84,7.5907,7.78,693444,0.0,1.0
2025-05-13,7.61,7.93,7.585,7.77,481761,7.61,7.93,7.585,7.77,481761,0.0,1.0
2025-05-14,7.59,7.621,7.3601,7.58,773744,7.59,7.621,7.3601,7.58,773744,0.0,1.0
2025-05-15,7.88,7.955,7.475,7.58,1169860,7.88,7.955,7.475,7.58,1169860,0.0,1.0
2025-05-16,7.82,7.885,7.62,7.84,480510,7.82,7.885,7.62,7.84,480510,0.0,1.0
2025-05-19,7.76,7.85,7.686,7.74,395371,7.76,7.85,7.686,7.74,395371,0.0,1.0
2025-05-20,7.7,7.855,7.61,7.75,442593,7.7,7.855,7.61,7.75,442593,0.0,1.0
2025-05-21,7.43,7.71,7.42,7.62,244247,7.43,7.71,7.42,7.62,244247,0.0,1.0
2025-05-22,7.18,7.425,7.14,7.39,397932,7.18,7.425,7.14,7.39,397932,0.0,1.0
2025-05-23,7.08,7.17,7.04,7.09,333154,7.08,7.17,7.04,7.09,333154,0.0,1.0
2025-05-27,7.27,7.28,7.05,7.16,248872,7.27,7.28,7.05,7.16,248872,0.0,1.0
2025-05-28,7.09,7.33,7.065,7.28,249331,7.09,7.33,7.065,7.28,249331,0.0,1.0
2025-05-29,6.97,7.18,6.895,7.15,375277,6.97,7.18,6.895,7.15,375277,0.0,1.0
2025-05-30,7.15,7.18,6.9,6.97,282498,7.15,7.18,6.9,6.97,282498,0.0,1.0
2025-06-02,7.105,7.235,7.06,7.14,385858,7.105,7.235,7.06,7.14,385858,0.0,1.0
2025-06-03,7.25,7.31,7.045,7.11,312261,7.25,7.31,7.045,7.11,312261,0.0,1.0
2025-06-04,7.21,7.23,6.99,7.22,296941,7.21,7.23,6.99,7.22,296941,0.0,1.0
2025-06-05,7.17,7.315,7.16,7.25,308448,7.17,7.315,7.16,7.25,308448,0.0,1.0
2025-06-06,7.15,7.34,7.1246,7.28,175147,7.15,7.34,7.1246,7.28,175147,0.0,1.0
2025-06-09,7.31,7.375,7.13,7.18,424108,7.31,7.375,7.13,7.18,424108,0.0,1.0
2025-06-10,7.33,7.3896,7.25,7.32,263426,7.33,7.3896,7.25,7.32,263426,0.0,1.0
2025-06-11,7.38,7.4,7.252,7.38,275220,7.38,7.4,7.252,7.38,275220,0.0,1.0
2025-06-12,7.42,7.42,7.23,7.34,357166,7.42,7.42,7.23,7.34,357166,0.0,1.0
2025-06-13,7.28,7.54,7.27,7.36,385474,7.28,7.54,7.27,7.36,385474,0.0,1.0
2025-06-16,7.93,8.04,7.645,7.7,999100,7.93,8.04,7.645,7.7,999100,0.0,1.0
2025-06-17,7.77,7.93,7.62,7.93,529812,7.77,7.93,7.62,7.93,529812,0.0,1.0
2025-06-18,7.855,7.95,7.7,7.75,458259,7.855,7.95,7.7,7.75,458259,0.0,1.0
2025-06-20,7.74,7.98,7.71,7.98,661495,7.74,7.98,7.71,7.98,661495,0.0,1.0
2025-06-23,7.91,7.93,7.65,7.75,240967,7.91,7.93,7.65,7.75,240967,0.0,1.0
2025-06-24,7.98,8.025,7.83,7.95,338123,7.98,8.025,7.83,7.95,338123,0.0,1.0
2025-06-25,7.975,8.155,7.85,8.0,323255,7.975,8.155,7.85,8.0,323255,0.0,1.0
2025-06-26,7.89,8.0197,7.79,7.98,330856,7.89,8.0197,7.79,7.98,330856,0.0,1.0
2025-06-27,8.02,8.03,7.782,7.91,1054113,8.02,8.03,7.782,7.91,1054113,0.0,1.0
2025-06-30,8.12,8.205,7.983,8.07,367300,8.12,8.205,7.983,8.07,367300,0.0,1.0
2025-07-01,8.26,8.39,8.08,8.09,288108,8.26,8.39,8.08,8.09,288108,0.0,1.0
2025-07-02,8.2,8.36,8.19,8.29,294898,8.2,8.36,8.19,8.29,294898,0.0,1.0
2025-07-03,8.37,8.3912,8.23,8.25,177927,8.37,8.3912,8.23,8.25,177927,0.0,1.0
2025-07-07,8.25,8.34,8.215,8.29,246183,8.25,8.34,8.215,8.29,246183,0.0,1.0
2025-07-08,8.33,8.37,8.26,8.26,279731,8.33,8.37,8.26,8.26,279731,0.0,1.0
2025-07-09,8.32,8.45,8.26,8.38,197406,8.32,8.45,8.26,8.38,197406,0.0,1.0
2025-07-10,8.4,8.47,8.27,8.27,295261,8.4,8.47,8.27,8.27,295261,0.0,1.0
2025-07-11,8.3,8.41,8.3,8.37,178153,8.3,8.41,8.3,8.37,178153,0.0,1.0
2025-07-14,8.12,8.31,8.03,8.27,233071,8.12,8.31,8.03,8.27,233071,0.0,1.0
2025-07-15,8.04,8.19,8.03,8.17,304304,8.04,8.19,8.03,8.17,304304,0.0,1.0
2025-07-16,8.02,8.21,7.98,8.08,266795,8.02,8.21,7.98,8.08,266795,0.0,1.0
2025-07-17,8.35,8.44,8.03,8.03,424888,8.35,8.44,8.03,8.03,424888,0.0,1.0
2025-07-18,8.22,8.42,8.17,8.42,268532,8.22,8.42,8.17,8.42,268532,0.0,1.0
2025-07-21,8.11,8.32,8.08,8.23,181646,8.11,8.32,8.08,8.23,181646,0.0,1.0
2025-07-22,8.09,8.2,8.075,8.12,194122,8.09,8.2,8.075,8.12,194122,0.0,1.0
2025-07-23,8.26,8.275,8.06,8.16,159833,8.26,8.275,8.06,8.16,159833,0.0,1.0
2025-07-24,8.28,8.33,8.1501,8.2,254508,8.28,8.33,8.1501,8.2,254508,0.0,1.0
2025-07-25,8.53,8.5599,8.24,8.28,224250,8.53,8.5599,8.24,8.28,224250,0.0,1.0
2025-07-28,8.62,8.82,8.56,8.56,448764,8.62,8.82,8.56,8.56,448764,0.0,1.0
2025-07-29,8.58,8.8964,8.56,8.66,384779,8.58,8.8964,8.56,8.66,384779,0.0,1.0
2025-07-30,8.32,8.76,8.29,8.61,568343,8.32,8.76,8.29,8.61,568343,0.0,1.0
2025-07-31,9.39,9.7,9.1,9.33,2995388,9.39,9.7,9.1,9.33,2995388,0.0,1.0
2025-08-01,9.55,9.66,9.09,9.38,1052975,9.55,9.66,9.09,9.38,1052975,0.0,1.0
2025-08-04,9.93,10.055,9.66,9.67,948496,9.93,10.055,9.66,9.67,948496,0.0,1.0
2025-08-05,9.9,10.0,9.66,10.0,531014,9.9,10.0,9.66,10.0,531014,0.0,1.0
2025-08-06,9.88,9.93,9.6802,9.9,422321,9.88,9.93,9.6802,9.9,422321,0.0,1.0
2025-08-07,9.78,9.935,9.6451,9.93,301753,9.78,9.935,9.6451,9.93,301753,0.0,1.0
2025-08-08,9.69,9.87,9.67,9.83,288306,9.69,9.87,9.67,9.83,288306,0.0,1.0
2025-08-11,9.73,9.79,9.63,9.71,346169,9.73,9.79,9.63,9.71,346169,0.0,1.0
2025-08-12,9.87,9.8824,9.731,9.75,337951,9.87,9.8824,9.731,9.75,337951,0.0,1.0
2025-08-13,9.79,9.93,9.78,9.91,348600,9.79,9.93,9.78,9.91,348600,0.0,1.0
2025-08-14,9.6,9.73,9.49,9.73,353922,9.6,9.73,9.49,9.73,353922,0.0,1.0
2025-08-15,9.41,9.67,9.395,9.63,642703,9.41,9.67,9.395,9.63,642703,0.0,1.0
2025-08-18,9.5,9.615,9.41,9.41,402514,9.5,9.615,9.41,9.41,402514,0.0,1.0
2025-08-19,9.51,9.58,9.395,9.49,406676,9.51,9.58,9.395,9.49,406676,0.0,1.0
2025-08-20,9.37,9.54,9.325,9.52,395800,9.37,9.54,9.325,9.52,395800,0.0,1.0
2025-08-21,9.54,9.55,9.34,9.36,366585,9.54,9.55,9.34,9.36,366585,0.0,1.0
2025-08-22,9.74,9.7843,9.51,9.63,421802,9.74,9.7843,9.51,9.63,421802,0.0,1.0
2025-08-25,9.86,9.965,9.71,9.73,453220,9.86,9.965,9.71,9.73,453220,0.0,1.0
2025-08-26,9.96,10.005,9.82,9.86,512990,9.96,10.005,9.82,9.86,512990,0.0,1.0
2025-08-27,10.25,10.27,9.87,9.92,463321,10.25,10.27,9.87,9.92,463321,0.0,1.0
2025-08-28,10.28,10.34,10.06,10.33,336592,10.28,10.34,10.06,10.33,336592,0.0,1.0
2025-08-29,10.16,10.275,10.0,10.26,314419,10.16,10.275,10.0,10.26,314419,0.0,1.0
2025-09-02,10.26,10.455,10.02,10.09,392952,10.26,10.455,10.02,10.09,392952,0.0,1.0
2025-09-03,10.23,10.35,10.19,10.2,200184,10.23,10.35,10.19,10.2,200184,0.0,1.0
2025-09-04,10.36,10.44,10.2475,10.29,217887,10.36,10.44,10.2475,10.29,217887,0.0,1.0
2025-09-05,10.2,10.42,10.09,10.38,248994,10.2,10.42,10.09,10.38,248994,0.0,1.0
2025-09-08,10.31,10.35,10.16,10.23,262666,10.31,10.35,10.16,10.23,262666,0.0,1.0
2025-09-09,10.05,10.22,9.99,10.2,192496,10.05,10.22,9.99,10.2,192496,0.0,1.0
2025-09-10,10.11,10.12,9.98,10.01,197240,10.11,10.12,9.98,10.01,197240,0.0,1.0
2025-09-11,10.31,10.39,10.115,10.18,181719,10.31,10.39,10.115,10.18,181719,0.0,1.0
2025-09-12,10.16,10.24,10.06,10.24,183764,10.16,10.24,10.06,10.24,183764,0.0,1.0
2025-09-15,10.44,10.52,10.145,10.2,250609,10.44,10.52,10.145,10.2,250609,0.0,1.0
2025-09-16,10.3,10.49,10.21,10.49,398019,10.3,10.49,10.21,10.49,398019,0.0,1.0
2025-09-17,10.1,10.4,10.0501,10.33,228815,10.1,10.4,10.0501,10.33,228815,0.0,1.0
2025-09-18,10.21,10.3,10.08,10.14,191517,10.21,10.3,10.08,10.14,191517,0.0,1.0
2025-09-19,9.86,10.27,9.84,10.27,409763,9.86,10.27,9.84,10.27,409763,0.0,1.0
2025-09-22,9.94,10.03,9.75,9.84,212038,9.94,10.03,9.75,9.84,212038,0.0,1.0
2025-09-23,9.86,10.06,9.79,9.99,213731,9.86,10.06,9.79,9.99,213731,0.0,1.0
2025-09-24,9.91,10.06,9.845,9.87,246362,9.91,10.06,9.845,9.87,246362,0.0,1.0
2025-09-25,9.98,9.98,9.7191,9.85,198740,9.98,9.98,9.7191,9.85,198740,0.0,1.0
2025-09-26,9.84,10.06,9.75,9.98,237772,9.84,10.06,9.75,9.98,237772,0.0,1.0
2025-09-29,9.71,9.95,9.61,9.95,362361,9.71,9.95,9.61,9.95,362361,0.0,1.0
2025-09-30,9.93,9.94,9.62,9.72,355648,9.93,9.94,9.62,9.72,355648,0.0,1.0
2025-10-01,9.72,9.85,9.6522,9.82,311026,9.72,9.85,9.6522,9.82,311026,0.0,1.0
2025-10-02,9.5,9.75,9.4601,9.75,278002,9.5,9.75,9.4601,9.75,278002,0.0,1.0
2025-10-03,9.45,9.655,9.3,9.54,267676,9.45,9.655,9.3,9.54,267676,0.0,1.0
2025-10-06,9.24,9.515,9.21,9.48,352032,9.24,9.515,9.21,9.48,352032,0.0,1.0
2025-10-07,9.04,9.23,9.01,9.23,258583,9.04,9.23,9.01,9.23,258583,0.0,1.0
2025-10-08,9.21,9.21,9.02,9.09,153407,9.21,9.21,9.02,9.09,153407,0.0,1.0
2025-10-09,9.05,9.2,8.98,9.2,146122,9.05,9.2,8.98,9.2,146122,0.0,1.0
2025-10-10,8.8,9.1,8.79,9.03,221028,8.8,9.1,8.79,9.03,221028,0.0,1.0
2025-10-13,8.92,8.94,8.81,8.86,164304,8.92,8.94,8.81,8.86,164304,0.0,1.0
2025-10-14,8.91,8.98,8.73,8.8,153689,8.91,8.98,8.73,8.8,153689,0.0,1.0
2025-10-15,9.21,9.21,8.85,8.97,232959,9.21,9.21,8.85,8.97,232959,0.0,1.0
2025-10-16,8.99,9.27,8.96,9.22,180498,8.99,9.27,8.96,9.22,180498,0.0,1.0
2025-10-17,8.74,8.965,8.722,8.85,186597,8.74,8.965,8.722,8.85,186597,0.0,1.0
2025-10-20,8.97,9.015,8.81,8.86,143984,8.97,9.015,8.81,8.86,143984,0.0,1.0
2025-10-21,9.0,9.07,8.831,8.93,153699,9.0,9.07,8.831,8.93,153699,0.0,1.0
2025-10-22,9.1,9.1,8.87,9.05,285787,9.1,9.1,8.87,9.05,285787,0.0,1.0
2025-10-23,9.37,9.65,9.3,9.56,286554,9.37,9.65,9.3,9.56,286554,0.0,1.0
2025-10-24,9.51,9.6,9.34,9.43,168373,9.51,9.6,9.34,9.43,168373,0.0,1.0
2025-10-27,9.36,9.5741,9.17,9.51,217179,9.36,9.5741,9.17,9.51,217179,0.0,1.0
2025-10-28,9.32,9.47,9.2604,9.32,157986,9.32,9.47,9.2604,9.32,157986,0.0,1.0
2025-10-29,9.14,9.52,9.04,9.29,144437,9.14,9.52,9.04,9.29,144437,0.0,1.0
2025-10-30,9.19,9.25,9.05,9.05,156936,9.19,9.25,9.05,9.05,156936,0.0,1.0
2025-10-31,9.075,9.18,8.96,9.15,124082,9.075,9.18,8.96,9.15,124082,0.0,1.0
2025-11-03,9.06,9.1,8.97,9.06,148572,9.06,9.1,8.97,9.06,148572,0.0,1.0
2025-11-04,8.49,8.96,8.14,8.75,535214,8.49,8.96,8.14,8.75,535214,0.0,1.0
2025-11-05,8.63,8.785,8.44,8.52,297718,8.63,8.785,8.44,8.52,297718,0.0,1.0
2025-11-06,6.7,7.68,6.5635,7.65,1262207,6.7,7.68,6.5635,7.65,1262207,0.0,1.0
2025-11-07,6.85,6.94,6.4465,6.72,1011636,6.85,6.94,6.4465,6.72,1011636,0.0,1.0
2025-11-10,6.99,7.1525,6.65,6.85,632894,6.99,7.1525,6.65,6.85,632894,0.0,1.0
2025-11-11,7.01,7.16,6.88,6.96,439574,7.01,7.16,6.88,6.96,439574,0.0,1.0
2025-11-12,7.2,7.36,6.98,6.99,610309,7.2,7.36,6.98,6.99,610309,0.0,1.0
2025-11-13,6.86,7.17,6.85,7.14,374561,6.86,7.17,6.85,7.14,374561,0.0,1.0
2025-11-14,6.79,6.92,6.67,6.7,424626,6.79,6.92,6.67,6.7,424626,0.0,1.0
2025-11-17,6.64,6.98,6.63,6.79,412909,6.64,6.98,6.63,6.79,412909,0.0,1.0
2025-11-18,6.75,6.88,6.61,6.61,500416,6.75,6.88,6.61,6.61,500416,0.0,1.0
2025-11-19,6.64,6.8799,6.605,6.75,371453,6.64,6.8799,6.605,6.75,371453,0.0,1.0
2025-11-20,6.63,6.825,6.605,6.73,491002,6.63,6.825,6.605,6.73,491002,0.0,1.0
2025-11-21,6.76,6.94,6.53,6.62,352266,6.76,6.94,6.53,6.62,352266,0.0,1.0
2025-11-24,6.7,6.77,6.56,6.72,406326,6.7,6.77,6.56,6.72,406326,0.0,1.0
2025-11-25,6.81,6.815,6.689,6.75,213130,6.81,6.815,6.689,6.75,213130,0.0,1.0
2025-11-26,6.85,6.875,6.725,6.8,287371,6.85,6.875,6.725,6.8,287371,0.0,1.0