date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-08-11,2.25,2.25,2.25,2.25,3600,1.125,1.125,1.125,1.125,7200,0.0,1.0
1993-08-12,2.563,2.625,2.25,2.25,26400,1.2815,1.3125,1.125,1.125,52800,0.0,1.0
1993-08-13,2.5,2.75,2.5,2.75,5000,1.25,1.375,1.25,1.375,10000,0.0,1.0
1993-08-16,3.375,3.625,2.625,3.0,40000,1.6875,1.8125,1.3125,1.5,80000,0.0,1.0
1993-08-17,3.313,3.5,3.125,3.125,24800,1.6565,1.75,1.5625,1.5625,49600,0.0,1.0
1993-08-18,3.875,4.0,3.5,3.5,33000,1.9375,2.0,1.75,1.75,66000,0.0,1.0
1993-08-19,3.75,3.875,3.625,3.875,5700,1.875,1.9375,1.8125,1.9375,11400,0.0,1.0
1993-08-20,3.75,3.75,3.75,3.75,0,1.875,1.875,1.875,1.875,0,0.0,1.0
1993-08-23,3.625,3.875,3.625,3.75,7500,1.8125,1.9375,1.8125,1.875,15000,0.0,1.0
1993-08-24,3.625,3.625,3.5,3.625,2400,1.8125,1.8125,1.75,1.8125,4800,0.0,1.0
1993-08-25,3.5,3.5,3.375,3.375,7200,1.75,1.75,1.6875,1.6875,14400,0.0,1.0
1993-08-26,3.5,3.5,3.5,3.5,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1993-08-27,3.25,3.375,3.25,3.25,3500,1.625,1.6875,1.625,1.625,7000,0.0,1.0
1993-08-30,3.156,3.156,3.125,3.125,7700,1.578,1.578,1.5625,1.5625,15400,0.0,1.0
1993-08-31,3.188,3.375,3.125,3.125,11800,1.594,1.6875,1.5625,1.5625,23600,0.0,1.0
1993-09-01,3.188,3.375,3.125,3.125,4200,1.594,1.6875,1.5625,1.5625,8400,0.0,1.0
1993-09-02,3.375,3.375,3.25,3.25,3900,1.6875,1.6875,1.625,1.625,7800,0.0,1.0
1993-09-03,3.25,3.375,3.25,3.375,1800,1.625,1.6875,1.625,1.6875,3600,0.0,1.0
1993-09-07,3.375,3.375,3.25,3.25,900,1.6875,1.6875,1.625,1.625,1800,0.0,1.0
1993-09-08,3.125,3.375,3.125,3.375,12500,1.5625,1.6875,1.5625,1.6875,25000,0.0,1.0
1993-09-09,3.0,3.125,2.875,3.0,12300,1.5,1.5625,1.4375,1.5,24600,0.0,1.0
1993-09-10,3.313,3.313,3.125,3.125,3000,1.6565,1.6565,1.5625,1.5625,6000,0.0,1.0
1993-09-13,3.375,3.375,3.125,3.125,1200,1.6875,1.6875,1.5625,1.5625,2400,0.0,1.0
1993-09-14,3.875,4.125,3.25,3.375,111900,1.9375,2.0625,1.625,1.6875,223800,0.0,1.0
1993-09-15,3.75,4.031,3.75,4.0,48800,1.875,2.0155,1.875,2.0,97600,0.0,1.0
1993-09-16,3.75,3.75,3.75,3.75,1200,1.875,1.875,1.875,1.875,2400,0.0,1.0
1993-09-17,4.0,4.0,3.75,4.0,8900,2.0,2.0,1.875,2.0,17800,0.0,1.0
1993-09-20,3.625,3.75,3.625,3.75,4100,1.8125,1.875,1.8125,1.875,8200,0.0,1.0
1993-09-21,3.875,4.0,3.688,4.0,8000,1.9375,2.0,1.844,2.0,16000,0.0,1.0
1993-09-22,3.625,3.625,3.625,3.625,1100,1.8125,1.8125,1.8125,1.8125,2200,0.0,1.0
1993-09-23,4.125,4.125,3.875,3.875,38100,2.0625,2.0625,1.9375,1.9375,76200,0.0,1.0
1993-09-24,4.063,4.125,4.063,4.125,2900,2.0315,2.0625,2.0315,2.0625,5800,0.0,1.0
1993-09-27,4.0,4.125,3.938,4.125,2500,2.0,2.0625,1.969,2.0625,5000,0.0,1.0
1993-09-28,4.125,4.125,3.938,3.938,3200,2.0625,2.0625,1.969,1.969,6400,0.0,1.0
1993-09-29,4.0,4.125,3.938,4.125,8600,2.0,2.0625,1.969,2.0625,17200,0.0,1.0
1993-09-30,3.75,4.125,3.75,4.063,2000,1.875,2.0625,1.875,2.0315,4000,0.0,1.0
1993-10-01,3.75,3.75,3.75,3.75,0,1.875,1.875,1.875,1.875,0,0.0,1.0
1993-10-04,4.125,4.125,3.875,4.125,7000,2.0625,2.0625,1.9375,2.0625,14000,0.0,1.0
1993-10-05,3.875,4.0,3.875,4.0,1300,1.9375,2.0,1.9375,2.0,2600,0.0,1.0
1993-10-06,3.88,3.88,3.88,3.88,0,1.94,1.94,1.94,1.94,0,0.0,1.0
1993-10-07,3.875,3.875,3.875,3.875,2000,1.9375,1.9375,1.9375,1.9375,4000,0.0,1.0
1993-10-08,3.875,3.875,3.875,3.875,500,1.9375,1.9375,1.9375,1.9375,1000,0.0,1.0
1993-10-11,3.688,3.875,3.688,3.875,6900,1.844,1.9375,1.844,1.9375,13800,0.0,1.0
1993-10-12,3.625,3.625,3.625,3.625,300,1.8125,1.8125,1.8125,1.8125,600,0.0,1.0
1993-10-13,3.625,3.625,3.625,3.625,100,1.8125,1.8125,1.8125,1.8125,200,0.0,1.0
1993-10-14,3.5,3.75,3.5,3.75,7700,1.75,1.875,1.75,1.875,15400,0.0,1.0
1993-10-15,3.5,3.5,3.5,3.5,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1993-10-18,3.5,3.5,3.5,3.5,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1993-10-19,3.5,3.5,3.5,3.5,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1993-10-20,3.5,3.5,3.5,3.5,1000,1.75,1.75,1.75,1.75,2000,0.0,1.0
1993-10-21,3.75,3.75,3.5,3.5,2100,1.875,1.875,1.75,1.75,4200,0.0,1.0
1993-10-22,3.75,3.75,3.75,3.75,0,1.875,1.875,1.875,1.875,0,0.0,1.0
1993-10-25,3.5,3.5,3.5,3.5,1000,1.75,1.75,1.75,1.75,2000,0.0,1.0
1993-10-26,3.313,3.5,3.313,3.5,5000,1.6565,1.75,1.6565,1.75,10000,0.0,1.0
1993-10-27,3.25,3.25,3.25,3.25,1200,1.625,1.625,1.625,1.625,2400,0.0,1.0
1993-10-28,3.25,3.25,3.25,3.25,2400,1.625,1.625,1.625,1.625,4800,0.0,1.0
1993-10-29,3.063,3.25,3.063,3.25,3600,1.5315,1.625,1.5315,1.625,7200,0.0,1.0
1993-11-01,3.0,3.25,3.0,3.25,2100,1.5,1.625,1.5,1.625,4200,0.0,1.0
1993-11-02,3.0,3.0,3.0,3.0,5000,1.5,1.5,1.5,1.5,10000,0.0,1.0
1993-11-03,3.375,3.375,3.0,3.375,1800,1.6875,1.6875,1.5,1.6875,3600,0.0,1.0
1993-11-04,3.375,3.375,3.0,3.125,6000,1.6875,1.6875,1.5,1.5625,12000,0.0,1.0
1993-11-05,3.375,3.375,3.375,3.375,0,1.6875,1.6875,1.6875,1.6875,0,0.0,1.0
1993-11-08,3.375,3.375,3.375,3.375,0,1.6875,1.6875,1.6875,1.6875,0,0.0,1.0
1993-11-09,3.375,3.375,3.0,3.375,3200,1.6875,1.6875,1.5,1.6875,6400,0.0,1.0
1993-11-10,3.375,3.375,3.375,3.375,0,1.6875,1.6875,1.6875,1.6875,0,0.0,1.0
1993-11-11,3.375,3.375,3.375,3.375,0,1.6875,1.6875,1.6875,1.6875,0,0.0,1.0
1993-11-12,3.375,3.375,3.0,3.0,500,1.6875,1.6875,1.5,1.5,1000,0.0,1.0
1993-11-15,3.0,3.0,3.0,3.0,700,1.5,1.5,1.5,1.5,1400,0.0,1.0
1993-11-16,3.0,3.0,3.0,3.0,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1993-11-17,3.0,3.0,3.0,3.0,200,1.5,1.5,1.5,1.5,400,0.0,1.0
1993-11-18,3.0,3.0,3.0,3.0,100,1.5,1.5,1.5,1.5,200,0.0,1.0
1993-11-19,3.0,3.0,3.0,3.0,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1993-11-22,3.0,3.0,3.0,3.0,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1993-11-23,3.0,3.0,3.0,3.0,2600,1.5,1.5,1.5,1.5,5200,0.0,1.0
1993-11-24,3.0,3.0,3.0,3.0,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1993-11-26,3.0,3.0,3.0,3.0,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1993-11-29,3.0,3.375,3.0,3.0,2000,1.5,1.6875,1.5,1.5,4000,0.0,1.0
1993-11-30,3.063,3.063,3.0,3.0,1900,1.5315,1.5315,1.5,1.5,3800,0.0,1.0
1993-12-01,3.0,3.0,3.0,3.0,200,1.5,1.5,1.5,1.5,400,0.0,1.0
1993-12-02,3.0,3.0,3.0,3.0,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1993-12-03,3.0,3.0,3.0,3.0,1300,1.5,1.5,1.5,1.5,2600,0.0,1.0
1993-12-06,3.0,3.0,3.0,3.0,500,1.5,1.5,1.5,1.5,1000,0.0,1.0
1993-12-07,2.719,3.125,2.719,3.0,11700,1.3595,1.5625,1.3595,1.5,23400,0.0,1.0
1993-12-08,2.72,2.72,2.72,2.72,0,1.36,1.36,1.36,1.36,0,0.0,1.0
1993-12-09,2.625,2.625,2.625,2.625,600,1.3125,1.3125,1.3125,1.3125,1200,0.0,1.0
1993-12-10,2.625,2.625,2.625,2.625,100,1.3125,1.3125,1.3125,1.3125,200,0.0,1.0
1993-12-13,2.625,2.625,2.625,2.625,2500,1.3125,1.3125,1.3125,1.3125,5000,0.0,1.0
1993-12-14,2.625,2.875,2.625,2.875,3300,1.3125,1.4375,1.3125,1.4375,6600,0.0,1.0
1993-12-15,2.875,2.875,2.875,2.875,1200,1.4375,1.4375,1.4375,1.4375,2400,0.0,1.0
1993-12-16,2.88,2.88,2.88,2.88,0,1.44,1.44,1.44,1.44,0,0.0,1.0
1993-12-17,2.75,2.75,2.75,2.75,100,1.375,1.375,1.375,1.375,200,0.0,1.0
1993-12-20,2.75,2.75,2.75,2.75,0,1.375,1.375,1.375,1.375,0,0.0,1.0
1993-12-21,3.125,3.125,2.75,3.0,21500,1.5625,1.5625,1.375,1.5,43000,0.0,1.0
1993-12-22,3.125,3.125,3.125,3.125,0,1.5625,1.5625,1.5625,1.5625,0,0.0,1.0
1993-12-23,2.875,2.875,2.875,2.875,6300,1.4375,1.4375,1.4375,1.4375,12600,0.0,1.0
1993-12-27,2.875,3.125,2.875,3.125,5200,1.4375,1.5625,1.4375,1.5625,10400,0.0,1.0
1993-12-28,2.875,2.875,2.875,2.875,100,1.4375,1.4375,1.4375,1.4375,200,0.0,1.0
1993-12-29,3.0,3.25,2.875,2.875,21000,1.5,1.625,1.4375,1.4375,42000,0.0,1.0
1993-12-30,3.25,3.25,3.0,3.0,4300,1.625,1.625,1.5,1.5,8600,0.0,1.0
1993-12-31,3.0,3.0,3.0,3.0,100,1.5,1.5,1.5,1.5,200,0.0,1.0
1994-01-03,3.0,3.0,3.0,3.0,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1994-01-04,3.0,3.0,3.0,3.0,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1994-01-05,3.0,3.0,3.0,3.0,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1994-01-06,3.125,3.125,3.125,3.125,600,1.5625,1.5625,1.5625,1.5625,1200,0.0,1.0
1994-01-07,3.12,3.12,3.12,3.12,0,1.56,1.56,1.56,1.56,0,0.0,1.0
1994-01-10,3.375,3.375,3.375,3.375,2000,1.6875,1.6875,1.6875,1.6875,4000,0.0,1.0
1994-01-11,3.25,3.375,3.25,3.375,2300,1.625,1.6875,1.625,1.6875,4600,0.0,1.0
1994-01-12,3.125,3.125,3.125,3.125,2000,1.5625,1.5625,1.5625,1.5625,4000,0.0,1.0
1994-01-13,3.5,3.5,3.375,3.375,3300,1.75,1.75,1.6875,1.6875,6600,0.0,1.0
1994-01-14,3.625,3.625,3.5,3.5,5500,1.8125,1.8125,1.75,1.75,11000,0.0,1.0
1994-01-17,3.75,3.75,3.375,3.75,4300,1.875,1.875,1.6875,1.875,8600,0.0,1.0
1994-01-18,3.75,3.75,3.75,3.75,0,1.875,1.875,1.875,1.875,0,0.0,1.0
1994-01-19,3.375,3.375,3.375,3.375,3500,1.6875,1.6875,1.6875,1.6875,7000,0.0,1.0
1994-01-20,3.5,3.625,3.5,3.5,18000,1.75,1.8125,1.75,1.75,36000,0.0,1.0
1994-01-21,3.875,3.875,3.5,3.5,10600,1.9375,1.9375,1.75,1.75,21200,0.0,1.0
1994-01-24,3.875,3.875,3.5,3.5,1200,1.9375,1.9375,1.75,1.75,2400,0.0,1.0
1994-01-25,3.875,3.875,3.875,3.875,0,1.9375,1.9375,1.9375,1.9375,0,0.0,1.0
1994-01-26,3.875,3.875,3.875,3.875,0,1.9375,1.9375,1.9375,1.9375,0,0.0,1.0
1994-01-27,3.688,3.688,3.531,3.531,4000,1.844,1.844,1.7655,1.7655,8000,0.0,1.0
1994-01-28,3.69,3.69,3.69,3.69,0,1.845,1.845,1.845,1.845,0,0.0,1.0
1994-01-31,3.5,3.75,3.5,3.75,1100,1.75,1.875,1.75,1.875,2200,0.0,1.0
1994-02-01,3.375,3.5,3.375,3.5,11900,1.6875,1.75,1.6875,1.75,23800,0.0,1.0
1994-02-02,3.625,3.625,3.625,3.625,2000,1.8125,1.8125,1.8125,1.8125,4000,0.0,1.0
1994-02-03,3.625,3.625,3.625,3.625,100,1.8125,1.8125,1.8125,1.8125,200,0.0,1.0
1994-02-04,3.375,3.375,3.375,3.375,1800,1.6875,1.6875,1.6875,1.6875,3600,0.0,1.0
1994-02-07,3.5,3.625,3.5,3.625,21500,1.75,1.8125,1.75,1.8125,43000,0.0,1.0
1994-02-08,3.5,3.625,3.5,3.625,3800,1.75,1.8125,1.75,1.8125,7600,0.0,1.0
1994-02-09,3.75,3.75,3.5,3.5,11500,1.875,1.875,1.75,1.75,23000,0.0,1.0
1994-02-10,3.75,3.875,3.625,3.75,38800,1.875,1.9375,1.8125,1.875,77600,0.0,1.0
1994-02-11,3.813,3.875,3.75,3.75,10000,1.9065,1.9375,1.875,1.875,20000,0.0,1.0
1994-02-14,3.75,3.75,3.75,3.75,1400,1.875,1.875,1.875,1.875,2800,0.0,1.0
1994-02-15,3.5,3.875,3.5,3.875,9200,1.75,1.9375,1.75,1.9375,18400,0.0,1.0
1994-02-16,3.5,3.5,3.5,3.5,100,1.75,1.75,1.75,1.75,200,0.0,1.0
1994-02-17,3.75,3.75,3.75,3.75,1000,1.875,1.875,1.875,1.875,2000,0.0,1.0
1994-02-18,3.813,3.875,3.625,3.75,9800,1.9065,1.9375,1.8125,1.875,19600,0.0,1.0
1994-02-22,3.75,3.875,3.625,3.625,5200,1.875,1.9375,1.8125,1.8125,10400,0.0,1.0
1994-02-23,3.625,3.625,3.625,3.625,1100,1.8125,1.8125,1.8125,1.8125,2200,0.0,1.0
1994-02-24,3.875,3.875,3.875,3.875,4000,1.9375,1.9375,1.9375,1.9375,8000,0.0,1.0
1994-02-25,3.5,3.5,3.5,3.5,2200,1.75,1.75,1.75,1.75,4400,0.0,1.0
1994-02-28,3.75,3.75,3.5,3.5,10500,1.875,1.875,1.75,1.75,21000,0.0,1.0
1994-03-01,3.75,3.75,3.75,3.75,3000,1.875,1.875,1.875,1.875,6000,0.0,1.0
1994-03-02,3.5,3.5,3.5,3.5,2000,1.75,1.75,1.75,1.75,4000,0.0,1.0
1994-03-03,3.375,3.5,3.375,3.5,800,1.6875,1.75,1.6875,1.75,1600,0.0,1.0
1994-03-04,3.375,3.375,3.375,3.375,5900,1.6875,1.6875,1.6875,1.6875,11800,0.0,1.0
1994-03-07,3.38,3.38,3.38,3.38,0,1.69,1.69,1.69,1.69,0,0.0,1.0
1994-03-08,3.375,3.375,3.375,3.375,3700,1.6875,1.6875,1.6875,1.6875,7400,0.0,1.0
1994-03-09,3.625,3.625,3.25,3.25,7000,1.8125,1.8125,1.625,1.625,14000,0.0,1.0
1994-03-10,3.563,3.563,3.563,3.563,2400,1.7815,1.7815,1.7815,1.7815,4800,0.0,1.0
1994-03-11,3.5,3.625,3.5,3.625,4100,1.75,1.8125,1.75,1.8125,8200,0.0,1.0
1994-03-14,3.625,3.75,3.625,3.625,3900,1.8125,1.875,1.8125,1.8125,7800,0.0,1.0
1994-03-15,3.625,3.688,3.625,3.625,5300,1.8125,1.844,1.8125,1.8125,10600,0.0,1.0
1994-03-16,3.625,3.625,3.625,3.625,1500,1.8125,1.8125,1.8125,1.8125,3000,0.0,1.0
1994-03-17,3.625,3.625,3.625,3.625,4000,1.8125,1.8125,1.8125,1.8125,8000,0.0,1.0
1994-03-18,3.625,3.625,3.5,3.5,2500,1.8125,1.8125,1.75,1.75,5000,0.0,1.0
1994-03-21,3.5,3.5,3.5,3.5,500,1.75,1.75,1.75,1.75,1000,0.0,1.0
1994-03-22,3.375,3.5,3.375,3.5,10200,1.6875,1.75,1.6875,1.75,20400,0.0,1.0
1994-03-23,3.375,3.625,3.375,3.375,4100,1.6875,1.8125,1.6875,1.6875,8200,0.0,1.0
1994-03-24,3.375,3.375,3.375,3.375,500,1.6875,1.6875,1.6875,1.6875,1000,0.0,1.0
1994-03-25,3.625,3.875,3.625,3.875,1100,1.8125,1.9375,1.8125,1.9375,2200,0.0,1.0
1994-03-28,3.625,3.625,3.625,3.625,200,1.8125,1.8125,1.8125,1.8125,400,0.0,1.0
1994-03-29,3.62,3.62,3.62,3.62,0,1.81,1.81,1.81,1.81,0,0.0,1.0
1994-03-30,3.375,3.375,3.375,3.375,500,1.6875,1.6875,1.6875,1.6875,1000,0.0,1.0
1994-03-31,3.75,3.75,3.5,3.5,2800,1.875,1.875,1.75,1.75,5600,0.0,1.0
1994-04-04,3.75,3.75,3.75,3.75,0,1.875,1.875,1.875,1.875,0,0.0,1.0
1994-04-05,3.875,3.875,3.875,3.875,800,1.9375,1.9375,1.9375,1.9375,1600,0.0,1.0
1994-04-06,3.5,3.875,3.5,3.875,13600,1.75,1.9375,1.75,1.9375,27200,0.0,1.0
1994-04-07,3.563,3.875,3.5,3.5,14100,1.7815,1.9375,1.75,1.75,28200,0.0,1.0
1994-04-08,3.56,3.56,3.56,3.56,0,1.78,1.78,1.78,1.78,0,0.0,1.0
1994-04-11,3.375,3.875,3.375,3.875,10300,1.6875,1.9375,1.6875,1.9375,20600,0.0,1.0
1994-04-12,3.375,3.656,3.375,3.438,4500,1.6875,1.828,1.6875,1.719,9000,0.0,1.0
1994-04-13,3.375,3.625,3.375,3.375,3700,1.6875,1.8125,1.6875,1.6875,7400,0.0,1.0
1994-04-14,3.375,3.375,3.375,3.375,500,1.6875,1.6875,1.6875,1.6875,1000,0.0,1.0
1994-04-15,3.375,3.375,3.375,3.375,3100,1.6875,1.6875,1.6875,1.6875,6200,0.0,1.0
1994-04-18,3.625,3.625,3.375,3.375,3000,1.8125,1.8125,1.6875,1.6875,6000,0.0,1.0
1994-04-19,3.375,3.375,3.375,3.375,500,1.6875,1.6875,1.6875,1.6875,1000,0.0,1.0
1994-04-20,3.38,3.38,3.38,3.38,0,1.69,1.69,1.69,1.69,0,0.0,1.0
1994-04-21,3.375,3.375,3.375,3.375,4500,1.6875,1.6875,1.6875,1.6875,9000,0.0,1.0
1994-04-22,3.625,3.625,3.625,3.625,7000,1.8125,1.8125,1.8125,1.8125,14000,0.0,1.0
1994-04-25,3.438,3.438,3.375,3.375,3000,1.719,1.719,1.6875,1.6875,6000,0.0,1.0
1994-04-26,3.5,3.625,3.5,3.625,1800,1.75,1.8125,1.75,1.8125,3600,0.0,1.0
1994-04-28,3.375,3.75,3.375,3.375,1000,1.6875,1.875,1.6875,1.6875,2000,0.0,1.0
1994-04-29,3.375,3.375,3.375,3.375,0,1.6875,1.6875,1.6875,1.6875,0,0.0,1.0
1994-05-02,3.75,3.75,3.375,3.375,1200,1.875,1.875,1.6875,1.6875,2400,0.0,1.0
1994-05-03,3.688,3.688,3.688,3.688,2300,1.844,1.844,1.844,1.844,4600,0.0,1.0
1994-05-04,3.563,3.75,3.5,3.5,6000,1.7815,1.875,1.75,1.75,12000,0.0,1.0
1994-05-05,3.375,3.375,3.375,3.375,1000,1.6875,1.6875,1.6875,1.6875,2000,0.0,1.0
1994-05-06,3.38,3.38,3.38,3.38,0,1.69,1.69,1.69,1.69,0,0.0,1.0
1994-05-09,3.375,3.875,3.375,3.375,8600,1.6875,1.9375,1.6875,1.6875,17200,0.0,1.0
1994-05-10,3.75,3.75,3.375,3.375,3500,1.875,1.875,1.6875,1.6875,7000,0.0,1.0
1994-05-11,3.5,3.75,3.5,3.75,8500,1.75,1.875,1.75,1.875,17000,0.0,1.0
1994-05-12,3.5,3.5,3.25,3.5,21100,1.75,1.75,1.625,1.75,42200,0.0,1.0
1994-05-13,3.375,3.375,3.25,3.25,14000,1.6875,1.6875,1.625,1.625,28000,0.0,1.0
1994-05-16,3.25,3.375,3.25,3.375,1500,1.625,1.6875,1.625,1.6875,3000,0.0,1.0
1994-05-17,3.406,3.406,3.313,3.313,29800,1.703,1.703,1.6565,1.6565,59600,0.0,1.0
1994-05-18,3.406,3.406,3.313,3.313,29801,1.703,1.703,1.6565,1.6565,59602,0.0,1.0
1994-05-19,3.438,3.5,3.375,3.375,2200,1.719,1.75,1.6875,1.6875,4400,0.0,1.0
1994-05-20,3.375,3.375,3.375,3.375,1700,1.6875,1.6875,1.6875,1.6875,3400,0.0,1.0
1994-05-23,3.375,3.375,3.375,3.375,1701,1.6875,1.6875,1.6875,1.6875,3402,0.0,1.0
1994-05-24,3.375,3.375,3.375,3.375,300,1.6875,1.6875,1.6875,1.6875,600,0.0,1.0
1994-05-25,3.375,3.375,3.375,3.375,301,1.6875,1.6875,1.6875,1.6875,602,0.0,1.0
1994-05-26,3.563,3.75,3.5,3.5,10300,1.7815,1.875,1.75,1.75,20600,0.0,1.0
1994-05-27,3.75,3.75,3.5,3.5,10000,1.875,1.875,1.75,1.75,20000,0.0,1.0
1994-05-31,3.75,3.75,3.5,3.5,10002,1.875,1.875,1.75,1.75,20004,0.0,1.0
1994-06-01,3.5,3.75,3.5,3.75,15200,1.75,1.875,1.75,1.875,30400,0.0,1.0
1994-06-02,3.5,3.5,3.5,3.5,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1994-06-03,3.5,3.5,3.5,3.5,300,1.75,1.75,1.75,1.75,600,0.0,1.0
1994-06-06,3.5,3.5,3.5,3.5,1300,1.75,1.75,1.75,1.75,2600,0.0,1.0
1994-06-07,3.5,3.5,3.5,3.5,2000,1.75,1.75,1.75,1.75,4000,0.0,1.0
1994-06-08,3.75,3.75,3.5,3.5,100,1.875,1.875,1.75,1.75,200,0.0,1.0
1994-06-09,3.375,3.5,3.375,3.5,3100,1.6875,1.75,1.6875,1.75,6200,0.0,1.0
1994-06-10,3.375,3.375,3.375,3.375,2000,1.6875,1.6875,1.6875,1.6875,4000,0.0,1.0
1994-06-13,3.38,3.38,3.38,3.38,0,1.69,1.69,1.69,1.69,0,0.0,1.0
1994-06-14,3.5,3.5,3.5,3.5,800,1.75,1.75,1.75,1.75,1600,0.0,1.0
1994-06-15,3.5,3.5,3.5,3.5,801,1.75,1.75,1.75,1.75,1602,0.0,1.0
1994-06-16,3.25,3.25,3.25,3.25,1000,1.625,1.625,1.625,1.625,2000,0.0,1.0
1994-06-17,3.25,3.25,3.25,3.25,3000,1.625,1.625,1.625,1.625,6000,0.0,1.0
1994-06-20,3.25,3.25,3.25,3.25,3001,1.625,1.625,1.625,1.625,6002,0.0,1.0
1994-06-21,3.25,3.25,3.25,3.25,3000,1.625,1.625,1.625,1.625,6000,0.0,1.0
1994-06-22,3.25,3.25,3.25,3.25,100,1.625,1.625,1.625,1.625,200,0.0,1.0
1994-06-23,3.25,3.25,3.25,3.25,101,1.625,1.625,1.625,1.625,202,0.0,1.0
1994-06-24,3.25,3.25,3.25,3.25,400,1.625,1.625,1.625,1.625,800,0.0,1.0
1994-06-27,3.25,3.25,3.25,3.25,401,1.625,1.625,1.625,1.625,802,0.0,1.0
1994-06-28,3.25,3.25,3.25,3.25,1000,1.625,1.625,1.625,1.625,2000,0.0,1.0
1994-06-29,3.25,3.25,3.25,3.25,2500,1.625,1.625,1.625,1.625,5000,0.0,1.0
1994-06-30,3.25,3.25,3.25,3.25,1200,1.625,1.625,1.625,1.625,2400,0.0,1.0
1994-07-01,3.25,3.25,3.25,3.25,1201,1.625,1.625,1.625,1.625,2402,0.0,1.0
1994-07-05,3.25,3.25,3.25,3.25,1202,1.625,1.625,1.625,1.625,2404,0.0,1.0
1994-07-06,3.188,3.188,3.188,3.188,2000,1.594,1.594,1.594,1.594,4000,0.0,1.0
1994-07-07,3.188,3.188,3.188,3.188,2001,1.594,1.594,1.594,1.594,4002,0.0,1.0
1994-07-08,3.25,3.5,3.25,3.5,9600,1.625,1.75,1.625,1.75,19200,0.0,1.0
1994-07-11,3.25,3.5,3.25,3.5,9601,1.625,1.75,1.625,1.75,19202,0.0,1.0
1994-07-12,3.25,3.5,3.25,3.5,9602,1.625,1.75,1.625,1.75,19204,0.0,1.0
1994-07-13,3.25,3.5,3.25,3.5,9603,1.625,1.75,1.625,1.75,19206,0.0,1.0
1994-07-14,3.125,3.125,3.125,3.125,600,1.5625,1.5625,1.5625,1.5625,1200,0.0,1.0
1994-07-15,3.125,3.25,3.125,3.125,1400,1.5625,1.625,1.5625,1.5625,2800,0.0,1.0
1994-07-18,3.0,3.0,3.0,3.0,7100,1.5,1.5,1.5,1.5,14200,0.0,1.0
1994-07-19,2.75,3.125,2.75,3.0,4500,1.375,1.5625,1.375,1.5,9000,0.0,1.0
1994-07-20,2.625,2.75,2.625,2.75,5300,1.3125,1.375,1.3125,1.375,10600,0.0,1.0
1994-07-21,3.0,3.0,3.0,3.0,1000,1.5,1.5,1.5,1.5,2000,0.0,1.0
1994-07-22,3.0,3.0,3.0,3.0,1000,1.5,1.5,1.5,1.5,2000,0.0,1.0
1994-07-25,3.0,3.0,3.0,3.0,1001,1.5,1.5,1.5,1.5,2002,0.0,1.0
1994-07-26,3.0,3.0,3.0,3.0,1002,1.5,1.5,1.5,1.5,2004,0.0,1.0
1994-07-27,3.0,3.0,3.0,3.0,1003,1.5,1.5,1.5,1.5,2006,0.0,1.0
1994-07-28,3.0,3.0,3.0,3.0,1004,1.5,1.5,1.5,1.5,2008,0.0,1.0
1994-07-29,3.0,3.0,3.0,3.0,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1994-08-01,2.75,2.75,2.75,2.75,900,1.375,1.375,1.375,1.375,1800,0.0,1.0
1994-08-02,2.75,2.75,2.75,2.75,901,1.375,1.375,1.375,1.375,1802,0.0,1.0
1994-08-03,2.75,2.75,2.75,2.75,200,1.375,1.375,1.375,1.375,400,0.0,1.0
1994-08-04,2.75,2.75,2.75,2.75,201,1.375,1.375,1.375,1.375,402,0.0,1.0
1994-08-05,2.75,2.75,2.75,2.75,0,1.375,1.375,1.375,1.375,0,0.0,1.0
1994-08-08,2.75,2.75,2.75,2.75,1500,1.375,1.375,1.375,1.375,3000,0.0,1.0
1994-08-09,2.75,2.75,2.75,2.75,1501,1.375,1.375,1.375,1.375,3002,0.0,1.0
1994-08-10,2.75,2.75,2.75,2.75,1502,1.375,1.375,1.375,1.375,3004,0.0,1.0
1994-08-11,2.75,2.75,2.75,2.75,1503,1.375,1.375,1.375,1.375,3006,0.0,1.0
1994-08-12,2.75,2.75,2.75,2.75,100,1.375,1.375,1.375,1.375,200,0.0,1.0
1994-08-15,2.75,2.75,2.75,2.75,400,1.375,1.375,1.375,1.375,800,0.0,1.0
1994-08-16,3.25,3.25,3.0,3.0,2400,1.625,1.625,1.5,1.5,4800,0.0,1.0
1994-08-17,3.0,3.0,3.0,3.0,1000,1.5,1.5,1.5,1.5,2000,0.0,1.0
1994-08-18,3.0,3.0,3.0,3.0,6300,1.5,1.5,1.5,1.5,12600,0.0,1.0
1994-08-19,3.25,3.25,3.25,3.25,4500,1.625,1.625,1.625,1.625,9000,0.0,1.0
1994-08-22,3.0,3.0,3.0,3.0,3000,1.5,1.5,1.5,1.5,6000,0.0,1.0
1994-08-23,3.25,3.25,3.25,3.25,3000,1.625,1.625,1.625,1.625,6000,0.0,1.0
1994-08-24,3.25,3.25,3.25,3.25,0,1.625,1.625,1.625,1.625,0,0.0,1.0
1994-08-25,3.25,3.25,3.25,3.25,1100,1.625,1.625,1.625,1.625,2200,0.0,1.0
1994-08-26,3.0,3.0,3.0,3.0,1500,1.5,1.5,1.5,1.5,3000,0.0,1.0
1994-08-29,3.0,3.0,3.0,3.0,2000,1.5,1.5,1.5,1.5,4000,0.0,1.0
1994-08-30,3.25,3.25,3.0,3.25,11700,1.625,1.625,1.5,1.625,23400,0.0,1.0
1994-08-31,3.0,3.125,3.0,3.125,2100,1.5,1.5625,1.5,1.5625,4200,0.0,1.0
1994-09-01,3.0,3.188,3.0,3.188,7000,1.5,1.594,1.5,1.594,14000,0.0,1.0
1994-09-02,3.375,3.375,3.25,3.25,4500,1.6875,1.6875,1.625,1.625,9000,0.0,1.0
1994-09-06,3.375,3.375,3.375,3.375,3000,1.6875,1.6875,1.6875,1.6875,6000,0.0,1.0
1994-09-07,3.5,3.5,3.25,3.375,17400,1.75,1.75,1.625,1.6875,34800,0.0,1.0
1994-09-08,3.5,3.5,3.5,3.5,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1994-09-09,3.5,3.5,3.5,3.5,1000,1.75,1.75,1.75,1.75,2000,0.0,1.0
1994-09-12,3.375,3.625,3.375,3.625,8400,1.6875,1.8125,1.6875,1.8125,16800,0.0,1.0
1994-09-13,3.375,3.375,3.375,3.375,1900,1.6875,1.6875,1.6875,1.6875,3800,0.0,1.0
1994-09-14,3.38,3.38,3.38,3.38,0,1.69,1.69,1.69,1.69,0,0.0,1.0
1994-09-15,3.375,3.375,3.375,3.375,1901,1.6875,1.6875,1.6875,1.6875,3802,0.0,1.0
1994-09-16,3.625,3.625,3.625,3.625,8000,1.8125,1.8125,1.8125,1.8125,16000,0.0,1.0
1994-09-19,3.625,3.625,3.625,3.625,8001,1.8125,1.8125,1.8125,1.8125,16002,0.0,1.0
1994-09-20,3.5,3.5,3.5,3.5,200,1.75,1.75,1.75,1.75,400,0.0,1.0
1994-09-21,3.5,3.5,3.5,3.5,1400,1.75,1.75,1.75,1.75,2800,0.0,1.0
1994-09-22,3.75,3.75,3.75,3.75,5000,1.875,1.875,1.875,1.875,10000,0.0,1.0
1994-09-23,3.5,3.5,3.5,3.5,2000,1.75,1.75,1.75,1.75,4000,0.0,1.0
1994-09-26,3.5,3.5,3.5,3.5,2001,1.75,1.75,1.75,1.75,4002,0.0,1.0
1994-09-27,3.5,3.5,3.5,3.5,7600,1.75,1.75,1.75,1.75,15200,0.0,1.0
1994-09-28,3.5,3.5,3.5,3.5,4800,1.75,1.75,1.75,1.75,9600,0.0,1.0
1994-09-29,3.5,3.5,3.5,3.5,4400,1.75,1.75,1.75,1.75,8800,0.0,1.0
1994-09-30,3.5,3.5,3.5,3.5,2100,1.75,1.75,1.75,1.75,4200,0.0,1.0
1994-10-03,3.375,3.375,3.375,3.375,4100,1.6875,1.6875,1.6875,1.6875,8200,0.0,1.0
1994-10-04,3.5,3.5,3.5,3.5,6100,1.75,1.75,1.75,1.75,12200,0.0,1.0
1994-10-05,3.5,3.625,3.5,3.5,10600,1.75,1.8125,1.75,1.75,21200,0.0,1.0
1994-10-06,3.625,3.625,3.5,3.5,11400,1.8125,1.8125,1.75,1.75,22800,0.0,1.0
1994-10-07,3.625,3.625,3.5,3.5,2500,1.8125,1.8125,1.75,1.75,5000,0.0,1.0
1994-10-10,3.625,3.625,3.5,3.5,2501,1.8125,1.8125,1.75,1.75,5002,0.0,1.0
1994-10-11,3.625,3.625,3.5,3.5,2502,1.8125,1.8125,1.75,1.75,5004,0.0,1.0
1994-10-12,3.625,3.625,3.5,3.5,2503,1.8125,1.8125,1.75,1.75,5006,0.0,1.0
1994-10-13,3.375,3.375,3.375,3.375,300,1.6875,1.6875,1.6875,1.6875,600,0.0,1.0
1994-10-14,3.375,3.375,3.375,3.375,0,1.6875,1.6875,1.6875,1.6875,0,0.0,1.0
1994-10-17,3.375,3.375,3.375,3.375,0,1.6875,1.6875,1.6875,1.6875,0,0.0,1.0
1994-10-18,3.375,3.375,3.375,3.375,1900,1.6875,1.6875,1.6875,1.6875,3800,0.0,1.0
1994-10-19,3.38,3.38,3.38,3.38,0,1.69,1.69,1.69,1.69,0,0.0,1.0
1994-10-20,3.5,3.5,3.0,3.5,1200,1.75,1.75,1.5,1.75,2400,0.0,1.0
1994-10-21,3.5,3.5,3.5,3.5,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1994-10-24,3.5,3.5,3.5,3.5,2000,1.75,1.75,1.75,1.75,4000,0.0,1.0
1994-10-25,3.5,3.5,3.5,3.5,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1994-10-26,3.5,3.5,3.5,3.5,3000,1.75,1.75,1.75,1.75,6000,0.0,1.0
1994-10-27,3.375,3.375,3.375,3.375,3500,1.6875,1.6875,1.6875,1.6875,7000,0.0,1.0
1994-10-28,3.375,3.625,3.375,3.625,7500,1.6875,1.8125,1.6875,1.8125,15000,0.0,1.0
1994-10-31,3.375,3.5,3.375,3.5,14400,1.6875,1.75,1.6875,1.75,28800,0.0,1.0
1994-11-01,3.625,3.625,3.5,3.5,2500,1.8125,1.8125,1.75,1.75,5000,0.0,1.0
1994-11-02,3.375,3.375,3.375,3.375,2900,1.6875,1.6875,1.6875,1.6875,5800,0.0,1.0
1994-11-03,3.5,3.625,3.375,3.375,5000,1.75,1.8125,1.6875,1.6875,10000,0.0,1.0
1994-11-04,3.5,3.5,3.375,3.375,6400,1.75,1.75,1.6875,1.6875,12800,0.0,1.0
1994-11-07,3.5,3.625,3.5,3.625,6600,1.75,1.8125,1.75,1.8125,13200,0.0,1.0
1994-11-08,3.5,3.5,3.5,3.5,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1994-11-09,3.5,3.5,3.5,3.5,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1994-11-10,3.531,3.531,3.5,3.5,7200,1.7655,1.7655,1.75,1.75,14400,0.0,1.0
1994-11-11,3.531,3.531,3.5,3.5,7201,1.7655,1.7655,1.75,1.75,14402,0.0,1.0
1994-11-14,3.75,3.75,3.5,3.5,5100,1.875,1.875,1.75,1.75,10200,0.0,1.0
1994-11-15,3.625,3.75,3.5,3.75,2100,1.8125,1.875,1.75,1.875,4200,0.0,1.0
1994-11-16,3.75,3.75,3.75,3.75,5500,1.875,1.875,1.875,1.875,11000,0.0,1.0
1994-11-17,3.75,3.75,3.75,3.75,5501,1.875,1.875,1.875,1.875,11002,0.0,1.0
1994-11-18,3.75,3.75,3.75,3.75,5502,1.875,1.875,1.875,1.875,11004,0.0,1.0
1994-11-21,3.875,3.875,3.5,3.5,2200,1.9375,1.9375,1.75,1.75,4400,0.0,1.0
1994-11-22,3.75,3.75,3.75,3.75,200,1.875,1.875,1.875,1.875,400,0.0,1.0
1994-11-23,3.875,3.875,3.875,3.875,8600,1.9375,1.9375,1.9375,1.9375,17200,0.0,1.0
1994-11-25,3.88,3.88,3.88,3.88,0,1.94,1.94,1.94,1.94,0,0.0,1.0
1994-11-28,3.5,3.5,3.5,3.5,100,1.75,1.75,1.75,1.75,200,0.0,1.0
1994-11-29,3.5,3.75,3.5,3.75,3000,1.75,1.875,1.75,1.875,6000,0.0,1.0
1994-11-30,3.5,3.5,3.5,3.5,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1994-12-01,3.75,3.75,3.75,3.75,500,1.875,1.875,1.875,1.875,1000,0.0,1.0
1994-12-02,3.5,3.75,3.5,3.75,501,1.75,1.875,1.75,1.875,1002,0.0,1.0
1994-12-05,3.5,3.5,3.5,3.5,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1994-12-06,3.75,3.75,3.75,3.75,1200,1.875,1.875,1.875,1.875,2400,0.0,1.0
1994-12-07,3.5,3.5,3.5,3.5,700,1.75,1.75,1.75,1.75,1400,0.0,1.0
1994-12-08,3.625,3.875,3.625,3.625,2000,1.8125,1.9375,1.8125,1.8125,4000,0.0,1.0
1994-12-09,3.875,3.875,3.625,3.625,1700,1.9375,1.9375,1.8125,1.8125,3400,0.0,1.0
1994-12-12,3.813,3.813,3.5,3.5,8800,1.9065,1.9065,1.75,1.75,17600,0.0,1.0
1994-12-13,3.813,3.813,3.5,3.5,8801,1.9065,1.9065,1.75,1.75,17602,0.0,1.0
1994-12-14,3.375,3.375,3.375,3.375,1000,1.6875,1.6875,1.6875,1.6875,2000,0.0,1.0
1994-12-15,4.625,4.75,3.75,3.75,30500,2.3125,2.375,1.875,1.875,61000,0.0,1.0
1994-12-16,4.75,5.0,4.625,4.688,19600,2.375,2.5,2.3125,2.344,39200,0.0,1.0
1994-12-19,4.75,4.875,4.75,4.75,1500,2.375,2.4375,2.375,2.375,3000,0.0,1.0
1994-12-20,4.375,4.75,4.375,4.5,11300,2.1875,2.375,2.1875,2.25,22600,0.0,1.0
1994-12-21,4.375,4.375,4.375,4.375,1500,2.1875,2.1875,2.1875,2.1875,3000,0.0,1.0
1994-12-22,4.625,4.625,4.375,4.375,2100,2.3125,2.3125,2.1875,2.1875,4200,0.0,1.0
1994-12-23,4.375,4.375,4.375,4.375,9100,2.1875,2.1875,2.1875,2.1875,18200,0.0,1.0
1994-12-27,4.25,4.25,4.25,4.25,1000,2.125,2.125,2.125,2.125,2000,0.0,1.0
1994-12-28,4.25,4.25,4.25,4.25,6000,2.125,2.125,2.125,2.125,12000,0.0,1.0
1994-12-29,4.5,4.5,4.25,4.25,4000,2.25,2.25,2.125,2.125,8000,0.0,1.0
1994-12-30,4.25,4.25,4.25,4.25,2000,2.125,2.125,2.125,2.125,4000,0.0,1.0
1995-01-03,4.25,4.25,4.25,4.25,1500,2.125,2.125,2.125,2.125,3000,0.0,1.0
1995-01-04,4.5,4.5,4.5,4.5,3000,2.25,2.25,2.25,2.25,6000,0.0,1.0
1995-01-05,4.125,4.5,4.125,4.5,1501,2.0625,2.25,2.0625,2.25,3002,0.0,1.0
1995-01-06,4.125,4.125,4.125,4.125,0,2.0625,2.0625,2.0625,2.0625,0,0.0,1.0
1995-01-09,4.5,4.5,4.5,4.5,2000,2.25,2.25,2.25,2.25,4000,0.0,1.0
1995-01-10,4.5,4.5,4.5,4.5,2001,2.25,2.25,2.25,2.25,4002,0.0,1.0
1995-01-11,4.25,4.625,4.25,4.625,1500,2.125,2.3125,2.125,2.3125,3000,0.0,1.0
1995-01-12,4.25,4.25,4.25,4.25,0,2.125,2.125,2.125,2.125,0,0.0,1.0
1995-01-13,4.625,4.625,4.625,4.625,500,2.3125,2.3125,2.3125,2.3125,1000,0.0,1.0
1995-01-16,4.625,4.625,4.625,4.625,1501,2.3125,2.3125,2.3125,2.3125,3002,0.0,1.0
1995-01-17,4.62,4.62,4.62,4.62,0,2.31,2.31,2.31,2.31,0,0.0,1.0
1995-01-18,4.625,4.625,4.625,4.625,500,2.3125,2.3125,2.3125,2.3125,1000,0.0,1.0
1995-01-19,4.438,4.438,4.25,4.25,6200,2.219,2.219,2.125,2.125,12400,0.0,1.0
1995-01-20,4.438,4.5,4.438,4.438,6000,2.219,2.25,2.219,2.219,12000,0.0,1.0
1995-01-23,4.25,4.25,4.25,4.25,1000,2.125,2.125,2.125,2.125,2000,0.0,1.0
1995-01-24,4.25,4.25,4.25,4.25,1500,2.125,2.125,2.125,2.125,3000,0.0,1.0
1995-01-25,4.25,4.25,4.25,4.25,4100,2.125,2.125,2.125,2.125,8200,0.0,1.0
1995-01-26,4.5,4.5,4.125,4.125,2000,2.25,2.25,2.0625,2.0625,4000,0.0,1.0
1995-01-27,4.5,4.5,4.125,4.125,1500,2.25,2.25,2.0625,2.0625,3000,0.0,1.0
1995-01-30,4.125,4.5,4.125,4.125,3900,2.0625,2.25,2.0625,2.0625,7800,0.0,1.0
1995-01-31,4.5,4.625,4.125,4.125,2000,2.25,2.3125,2.0625,2.0625,4000,0.0,1.0
1995-02-01,4.5,4.5,4.5,4.5,2200,2.25,2.25,2.25,2.25,4400,0.0,1.0
1995-02-02,4.5,4.5,4.5,4.5,11000,2.25,2.25,2.25,2.25,22000,0.0,1.0
1995-02-03,4.375,4.5,4.25,4.25,8200,2.1875,2.25,2.125,2.125,16400,0.0,1.0
1995-02-06,4.375,4.375,4.375,4.375,2500,2.1875,2.1875,2.1875,2.1875,5000,0.0,1.0
1995-02-07,4.313,4.375,4.125,4.125,20000,2.1565,2.1875,2.0625,2.0625,40000,0.0,1.0
1995-02-08,4.313,4.625,4.313,4.625,4700,2.1565,2.3125,2.1565,2.3125,9400,0.0,1.0
1995-02-09,4.375,4.5,4.25,4.25,16400,2.1875,2.25,2.125,2.125,32800,0.0,1.0
1995-02-10,4.5,4.5,4.25,4.25,9800,2.25,2.25,2.125,2.125,19600,0.0,1.0
1995-02-13,4.5,4.5,4.25,4.5,3200,2.25,2.25,2.125,2.25,6400,0.0,1.0
1995-02-14,4.5,4.5,4.25,4.25,2800,2.25,2.25,2.125,2.125,5600,0.0,1.0
1995-02-15,4.125,4.5,4.125,4.25,4800,2.0625,2.25,2.0625,2.125,9600,0.0,1.0
1995-02-16,4.375,4.375,4.375,4.375,500,2.1875,2.1875,2.1875,2.1875,1000,0.0,1.0
1995-02-17,4.25,4.25,4.25,4.25,1400,2.125,2.125,2.125,2.125,2800,0.0,1.0
1995-02-21,4.625,4.625,4.25,4.625,3400,2.3125,2.3125,2.125,2.3125,6800,0.0,1.0
1995-02-22,4.25,4.625,4.25,4.625,3800,2.125,2.3125,2.125,2.3125,7600,0.0,1.0
1995-02-23,4.125,4.375,4.125,4.375,4700,2.0625,2.1875,2.0625,2.1875,9400,0.0,1.0
1995-02-24,4.5,4.5,4.0,4.125,18800,2.25,2.25,2.0,2.0625,37600,0.0,1.0
1995-02-27,4.25,4.438,4.25,4.25,7500,2.125,2.219,2.125,2.125,15000,0.0,1.0
1995-02-28,4.25,4.5,4.25,4.5,400,2.125,2.25,2.125,2.25,800,0.0,1.0
1995-03-01,4.5,4.5,4.5,4.5,500,2.25,2.25,2.25,2.25,1000,0.0,1.0
1995-03-02,4.5,4.5,4.5,4.5,700,2.25,2.25,2.25,2.25,1400,0.0,1.0
1995-03-03,4.5,4.5,4.5,4.5,2000,2.25,2.25,2.25,2.25,4000,0.0,1.0
1995-03-06,4.25,4.25,4.25,4.25,2500,2.125,2.125,2.125,2.125,5000,0.0,1.0
1995-03-07,4.5,4.5,4.25,4.25,2100,2.25,2.25,2.125,2.125,4200,0.0,1.0
1995-03-08,4.25,4.25,4.25,4.25,2500,2.125,2.125,2.125,2.125,5000,0.0,1.0
1995-03-09,4.5,4.5,4.5,4.5,1500,2.25,2.25,2.25,2.25,3000,0.0,1.0
1995-03-10,4.375,4.375,4.375,4.375,600,2.1875,2.1875,2.1875,2.1875,1200,0.0,1.0
1995-03-13,4.0,4.375,4.0,4.0,5600,2.0,2.1875,2.0,2.0,11200,0.0,1.0
1995-03-14,4.375,4.375,4.375,4.375,700,2.1875,2.1875,2.1875,2.1875,1400,0.0,1.0
1995-03-15,4.25,4.25,4.25,4.25,1300,2.125,2.125,2.125,2.125,2600,0.0,1.0
1995-03-16,4.0,4.25,4.0,4.25,1500,2.0,2.125,2.0,2.125,3000,0.0,1.0
1995-03-17,4.375,4.375,4.0,4.375,4200,2.1875,2.1875,2.0,2.1875,8400,0.0,1.0
1995-03-20,4.375,4.375,4.0,4.375,9800,2.1875,2.1875,2.0,2.1875,19600,0.0,1.0
1995-03-21,4.125,4.375,4.125,4.375,1100,2.0625,2.1875,2.0625,2.1875,2200,0.0,1.0
1995-03-22,4.375,4.375,4.375,4.375,3000,2.1875,2.1875,2.1875,2.1875,6000,0.0,1.0
1995-03-23,4.5,4.5,4.375,4.375,12400,2.25,2.25,2.1875,2.1875,24800,0.0,1.0
1995-03-24,4.438,4.438,4.375,4.375,4400,2.219,2.219,2.1875,2.1875,8800,0.0,1.0
1995-03-27,4.5,4.5,4.25,4.25,7000,2.25,2.25,2.125,2.125,14000,0.0,1.0
1995-03-28,4.25,4.5,4.25,4.25,8600,2.125,2.25,2.125,2.125,17200,0.0,1.0
1995-03-29,4.5,4.5,4.25,4.5,5500,2.25,2.25,2.125,2.25,11000,0.0,1.0
1995-03-30,4.25,4.5,4.25,4.5,2400,2.125,2.25,2.125,2.25,4800,0.0,1.0
1995-03-31,4.25,4.5,4.25,4.25,2700,2.125,2.25,2.125,2.125,5400,0.0,1.0
1995-04-03,4.5,4.5,4.25,4.25,11100,2.25,2.25,2.125,2.125,22200,0.0,1.0
1995-04-04,4.5,4.5,4.125,4.5,5800,2.25,2.25,2.0625,2.25,11600,0.0,1.0
1995-04-05,4.438,4.438,4.125,4.438,5700,2.219,2.219,2.0625,2.219,11400,0.0,1.0
1995-04-06,4.125,4.125,4.125,4.125,2700,2.0625,2.0625,2.0625,2.0625,5400,0.0,1.0
1995-04-07,4.125,4.438,4.125,4.438,17600,2.0625,2.219,2.0625,2.219,35200,0.0,1.0
1995-04-10,4.125,4.375,4.125,4.125,3800,2.0625,2.1875,2.0625,2.0625,7600,0.0,1.0
1995-04-11,4.5,4.625,4.375,4.375,17400,2.25,2.3125,2.1875,2.1875,34800,0.0,1.0
1995-04-12,4.375,4.5,4.375,4.5,5400,2.1875,2.25,2.1875,2.25,10800,0.0,1.0
1995-04-13,4.25,4.375,4.25,4.375,10000,2.125,2.1875,2.125,2.1875,20000,0.0,1.0
1995-04-17,4.25,4.563,4.25,4.5,9200,2.125,2.2815,2.125,2.25,18400,0.0,1.0
1995-04-18,4.563,4.563,4.25,4.563,4000,2.2815,2.2815,2.125,2.2815,8000,0.0,1.0
1995-04-19,4.25,4.563,4.25,4.563,11200,2.125,2.2815,2.125,2.2815,22400,0.0,1.0
1995-04-20,4.531,4.531,4.531,4.531,2000,2.2655,2.2655,2.2655,2.2655,4000,0.0,1.0
1995-04-21,4.25,4.531,4.25,4.531,2600,2.125,2.2655,2.125,2.2655,5200,0.0,1.0
1995-04-24,4.125,4.188,4.125,4.188,4000,2.0625,2.094,2.0625,2.094,8000,0.0,1.0
1995-04-25,4.5,4.5,4.125,4.5,9000,2.25,2.25,2.0625,2.25,18000,0.0,1.0
1995-04-26,4.25,4.5,4.25,4.5,2600,2.125,2.25,2.125,2.25,5200,0.0,1.0
1995-04-27,4.5,4.5,4.25,4.5,10300,2.25,2.25,2.125,2.25,20600,0.0,1.0
1995-04-28,4.5,4.5,4.5,4.5,7600,2.25,2.25,2.25,2.25,15200,0.0,1.0
1995-05-01,4.469,4.469,4.25,4.25,16200,2.2345,2.2345,2.125,2.125,32400,0.0,1.0
1995-05-02,4.25,4.25,4.25,4.25,1000,2.125,2.125,2.125,2.125,2000,0.0,1.0
1995-05-03,4.5,4.5,4.25,4.25,13600,2.25,2.25,2.125,2.125,27200,0.0,1.0
1995-05-04,4.5,4.5,4.25,4.25,5600,2.25,2.25,2.125,2.125,11200,0.0,1.0
1995-05-05,4.25,4.5,4.25,4.25,7100,2.125,2.25,2.125,2.125,14200,0.0,1.0
1995-05-08,4.375,4.563,4.25,4.5,36800,2.1875,2.2815,2.125,2.25,73600,0.0,1.0
1995-05-09,4.688,4.688,4.375,4.375,89800,2.344,2.344,2.1875,2.1875,179600,0.0,1.0
1995-05-10,4.625,4.75,4.5,4.688,12300,2.3125,2.375,2.25,2.344,24600,0.0,1.0
1995-05-11,4.5,4.719,4.5,4.719,7700,2.25,2.3595,2.25,2.3595,15400,0.0,1.0
1995-05-12,4.813,4.813,4.5,4.5,12200,2.4065,2.4065,2.25,2.25,24400,0.0,1.0
1995-05-15,4.813,4.813,4.5,4.813,8200,2.4065,2.4065,2.25,2.4065,16400,0.0,1.0
1995-05-16,4.625,4.813,4.625,4.813,12800,2.3125,2.4065,2.3125,2.4065,25600,0.0,1.0
1995-05-17,4.813,4.813,4.625,4.625,9700,2.4065,2.4065,2.3125,2.3125,19400,0.0,1.0
1995-05-18,4.625,4.813,4.625,4.813,9300,2.3125,2.4065,2.3125,2.4065,18600,0.0,1.0
1995-05-19,4.813,4.813,4.813,4.813,3100,2.4065,2.4065,2.4065,2.4065,6200,0.0,1.0
1995-05-22,4.75,5.063,4.75,4.875,14100,2.375,2.5315,2.375,2.4375,28200,0.0,1.0
1995-05-23,4.75,5.063,4.75,4.75,19800,2.375,2.5315,2.375,2.375,39600,0.0,1.0
1995-05-24,5.063,5.063,4.625,4.75,30300,2.5315,2.5315,2.3125,2.375,60600,0.0,1.0
1995-05-25,5.063,5.063,4.75,5.063,7600,2.5315,2.5315,2.375,2.5315,15200,0.0,1.0
1995-05-26,4.75,5.063,4.75,4.75,6400,2.375,2.5315,2.375,2.375,12800,0.0,1.0
1995-05-30,4.75,5.063,4.75,4.75,7900,2.375,2.5315,2.375,2.375,15800,0.0,1.0
1995-05-31,5.063,5.063,5.063,5.063,1900,2.5315,2.5315,2.5315,2.5315,3800,0.0,1.0
1995-06-01,5.0,5.0,5.0,5.0,3000,2.5,2.5,2.5,2.5,6000,0.0,1.0
1995-06-02,6.375,6.75,5.0,5.125,422300,3.1875,3.375,2.5,2.5625,844600,0.0,1.0
1995-06-05,6.625,7.25,6.375,6.875,221500,3.3125,3.625,3.1875,3.4375,443000,0.0,1.0
1995-06-06,6.875,7.125,6.625,7.0,46200,3.4375,3.5625,3.3125,3.5,92400,0.0,1.0
1995-06-07,6.938,7.125,6.625,7.0,39000,3.469,3.5625,3.3125,3.5,78000,0.0,1.0
1995-06-08,6.688,7.0,6.625,7.0,18300,3.344,3.5,3.3125,3.5,36600,0.0,1.0
1995-06-09,7.0,7.125,6.75,6.875,7500,3.5,3.5625,3.375,3.4375,15000,0.0,1.0
1995-06-12,7.0,7.25,6.875,7.125,21600,3.5,3.625,3.4375,3.5625,43200,0.0,1.0
1995-06-13,7.0,7.125,6.875,7.125,20600,3.5,3.5625,3.4375,3.5625,41200,0.0,1.0
1995-06-14,7.0,7.125,6.625,7.125,25500,3.5,3.5625,3.3125,3.5625,51000,0.0,1.0
1995-06-15,7.0,7.0,6.625,6.625,11700,3.5,3.5,3.3125,3.3125,23400,0.0,1.0
1995-06-16,8.0,8.125,6.75,6.75,127000,4.0,4.0625,3.375,3.375,254000,0.0,1.0
1995-06-19,9.188,9.25,8.0,8.25,157100,4.594,4.625,4.0,4.125,314200,0.0,1.0
1995-06-20,8.75,9.5,7.875,9.375,196700,4.375,4.75,3.9375,4.6875,393400,0.0,1.0
1995-06-21,8.25,8.75,7.875,8.375,38600,4.125,4.375,3.9375,4.1875,77200,0.0,1.0
1995-06-22,8.125,8.375,8.0,8.375,20900,4.0625,4.1875,4.0,4.1875,41800,0.0,1.0
1995-06-23,8.5,8.625,8.125,8.375,42600,4.25,4.3125,4.0625,4.1875,85200,0.0,1.0
1995-06-26,8.25,8.75,8.25,8.5,26100,4.125,4.375,4.125,4.25,52200,0.0,1.0
1995-06-27,8.375,8.75,8.0,8.75,17900,4.1875,4.375,4.0,4.375,35800,0.0,1.0
1995-06-28,8.0,8.5,8.0,8.125,12900,4.0,4.25,4.0,4.0625,25800,0.0,1.0
1995-06-29,8.0,8.375,7.875,8.0,10300,4.0,4.1875,3.9375,4.0,20600,0.0,1.0
1995-06-30,7.75,8.125,7.5,7.75,21400,3.875,4.0625,3.75,3.875,42800,0.0,1.0
1995-07-03,7.25,7.875,7.25,7.75,12000,3.625,3.9375,3.625,3.875,24000,0.0,1.0
1995-07-05,7.625,7.75,7.25,7.625,27000,3.8125,3.875,3.625,3.8125,54000,0.0,1.0
1995-07-06,7.625,7.75,7.25,7.5,5100,3.8125,3.875,3.625,3.75,10200,0.0,1.0
1995-07-07,7.75,7.75,7.25,7.625,28700,3.875,3.875,3.625,3.8125,57400,0.0,1.0
1995-07-10,7.75,7.75,7.375,7.375,14800,3.875,3.875,3.6875,3.6875,29600,0.0,1.0
1995-07-11,7.875,7.875,7.375,7.375,38200,3.9375,3.9375,3.6875,3.6875,76400,0.0,1.0
1995-07-12,8.75,8.875,7.25,7.875,45300,4.375,4.4375,3.625,3.9375,90600,0.0,1.0
1995-07-13,9.25,9.25,8.375,8.375,39100,4.625,4.625,4.1875,4.1875,78200,0.0,1.0
1995-07-14,9.125,9.25,8.75,9.0,43600,4.5625,4.625,4.375,4.5,87200,0.0,1.0
1995-07-17,8.875,9.125,8.75,8.75,15900,4.4375,4.5625,4.375,4.375,31800,0.0,1.0
1995-07-18,9.0,9.125,9.0,9.125,9100,4.5,4.5625,4.5,4.5625,18200,0.0,1.0
1995-07-19,9.25,9.25,8.75,9.0,17500,4.625,4.625,4.375,4.5,35000,0.0,1.0
1995-07-20,8.75,9.25,8.75,9.25,12400,4.375,4.625,4.375,4.625,24800,0.0,1.0
1995-07-21,8.625,8.875,8.375,8.875,17200,4.3125,4.4375,4.1875,4.4375,34400,0.0,1.0
1995-07-24,8.875,8.875,8.5,8.5,9200,4.4375,4.4375,4.25,4.25,18400,0.0,1.0
1995-07-25,8.875,8.875,8.5,8.5,6100,4.4375,4.4375,4.25,4.25,12200,0.0,1.0
1995-07-26,8.625,8.875,8.5,8.5,8100,4.3125,4.4375,4.25,4.25,16200,0.0,1.0
1995-07-27,8.375,8.75,8.375,8.625,13500,4.1875,4.375,4.1875,4.3125,27000,0.0,1.0
1995-07-28,8.0,8.75,7.75,8.25,41700,4.0,4.375,3.875,4.125,83400,0.0,1.0
1995-07-31,8.0,8.375,8.0,8.375,9700,4.0,4.1875,4.0,4.1875,19400,0.0,1.0
1995-08-01,7.875,7.875,7.875,7.875,700,3.9375,3.9375,3.9375,3.9375,1400,0.0,1.0
1995-08-02,7.75,8.0,7.75,7.875,10800,3.875,4.0,3.875,3.9375,21600,0.0,1.0
1995-08-03,7.625,7.875,7.375,7.75,34600,3.8125,3.9375,3.6875,3.875,69200,0.0,1.0
1995-08-04,7.75,7.75,7.5,7.5,11600,3.875,3.875,3.75,3.75,23200,0.0,1.0
1995-08-07,7.5,7.5,7.5,7.5,4500,3.75,3.75,3.75,3.75,9000,0.0,1.0
1995-08-08,7.375,7.625,7.25,7.25,6800,3.6875,3.8125,3.625,3.625,13600,0.0,1.0
1995-08-09,7.875,7.875,7.375,7.375,21000,3.9375,3.9375,3.6875,3.6875,42000,0.0,1.0
1995-08-10,7.625,7.625,7.625,7.625,10200,3.8125,3.8125,3.8125,3.8125,20400,0.0,1.0
1995-08-11,8.375,8.375,7.875,8.0,37700,4.1875,4.1875,3.9375,4.0,75400,0.0,1.0
1995-08-14,8.375,8.375,8.0,8.0,17600,4.1875,4.1875,4.0,4.0,35200,0.0,1.0
1995-08-15,8.625,8.625,8.125,8.375,37300,4.3125,4.3125,4.0625,4.1875,74600,0.0,1.0
1995-08-16,8.75,8.75,8.375,8.625,11800,4.375,4.375,4.1875,4.3125,23600,0.0,1.0
1995-08-17,8.5,8.75,8.375,8.375,8300,4.25,4.375,4.1875,4.1875,16600,0.0,1.0
1995-08-18,8.375,8.75,8.375,8.375,21100,4.1875,4.375,4.1875,4.1875,42200,0.0,1.0
1995-08-21,8.0,8.375,8.0,8.375,19000,4.0,4.1875,4.0,4.1875,38000,0.0,1.0
1995-08-22,8.375,8.375,8.0,8.0,5200,4.1875,4.1875,4.0,4.0,10400,0.0,1.0
1995-08-23,8.125,8.375,8.0,8.375,7900,4.0625,4.1875,4.0,4.1875,15800,0.0,1.0
1995-08-24,8.0,8.375,8.0,8.375,2400,4.0,4.1875,4.0,4.1875,4800,0.0,1.0
1995-08-25,8.0,8.25,8.0,8.0,6100,4.0,4.125,4.0,4.0,12200,0.0,1.0
1995-08-28,7.875,7.875,7.625,7.75,9900,3.9375,3.9375,3.8125,3.875,19800,0.0,1.0
1995-08-29,7.75,7.875,7.5,7.625,10400,3.875,3.9375,3.75,3.8125,20800,0.0,1.0
1995-08-30,7.75,7.75,7.25,7.25,5200,3.875,3.875,3.625,3.625,10400,0.0,1.0
1995-08-31,7.625,8.0,7.5,7.875,13200,3.8125,4.0,3.75,3.9375,26400,0.0,1.0
1995-09-01,7.625,7.625,7.625,7.625,500,3.8125,3.8125,3.8125,3.8125,1000,0.0,1.0
1995-09-05,7.688,7.875,7.625,7.875,6700,3.844,3.9375,3.8125,3.9375,13400,0.0,1.0
1995-09-06,7.875,8.0,7.625,7.625,4700,3.9375,4.0,3.8125,3.8125,9400,0.0,1.0
1995-09-07,8.125,8.125,7.875,8.0,6800,4.0625,4.0625,3.9375,4.0,13600,0.0,1.0
1995-09-08,8.0,8.0,8.0,8.0,1300,4.0,4.0,4.0,4.0,2600,0.0,1.0
1995-09-11,8.0,8.375,8.0,8.25,9800,4.0,4.1875,4.0,4.125,19600,0.0,1.0
1995-09-12,8.375,8.375,8.0,8.0,2300,4.1875,4.1875,4.0,4.0,4600,0.0,1.0
1995-09-13,8.0,8.375,8.0,8.0,8600,4.0,4.1875,4.0,4.0,17200,0.0,1.0
1995-09-14,8.125,8.5,8.125,8.375,6200,4.0625,4.25,4.0625,4.1875,12400,0.0,1.0
1995-09-15,8.125,8.5,8.125,8.5,14300,4.0625,4.25,4.0625,4.25,28600,0.0,1.0
1995-09-18,8.5,8.625,8.125,8.125,13000,4.25,4.3125,4.0625,4.0625,26000,0.0,1.0
1995-09-19,8.875,8.875,8.5,8.625,24400,4.4375,4.4375,4.25,4.3125,48800,0.0,1.0
1995-09-20,8.875,9.125,8.75,8.875,19100,4.4375,4.5625,4.375,4.4375,38200,0.0,1.0
1995-09-21,8.875,8.875,8.875,8.875,600,4.4375,4.4375,4.4375,4.4375,1200,0.0,1.0
1995-09-22,8.875,8.875,8.875,8.875,6200,4.4375,4.4375,4.4375,4.4375,12400,0.0,1.0
1995-09-25,8.875,9.125,8.875,9.125,4800,4.4375,4.5625,4.4375,4.5625,9600,0.0,1.0
1995-09-26,9.125,9.625,8.875,9.125,62100,4.5625,4.8125,4.4375,4.5625,124200,0.0,1.0
1995-09-27,9.125,9.5,9.125,9.25,21000,4.5625,4.75,4.5625,4.625,42000,0.0,1.0
1995-09-28,9.25,9.25,9.125,9.25,3400,4.625,4.625,4.5625,4.625,6800,0.0,1.0
1995-09-29,9.125,9.125,8.875,9.125,8100,4.5625,4.5625,4.4375,4.5625,16200,0.0,1.0
1995-10-02,8.875,9.125,8.875,9.125,7000,4.4375,4.5625,4.4375,4.5625,14000,0.0,1.0
1995-10-03,8.75,9.0,8.75,8.75,10200,4.375,4.5,4.375,4.375,20400,0.0,1.0
1995-10-04,8.875,8.875,8.5,8.75,3900,4.4375,4.4375,4.25,4.375,7800,0.0,1.0
1995-10-05,8.125,8.5,8.125,8.5,8800,4.0625,4.25,4.0625,4.25,17600,0.0,1.0
1995-10-06,8.0,8.125,8.0,8.125,2100,4.0,4.0625,4.0,4.0625,4200,0.0,1.0
1995-10-09,8.375,8.375,8.0,8.0,1600,4.1875,4.1875,4.0,4.0,3200,0.0,1.0
1995-10-10,8.0,8.0,7.75,8.0,8200,4.0,4.0,3.875,4.0,16400,0.0,1.0
1995-10-11,8.25,8.25,8.0,8.25,5100,4.125,4.125,4.0,4.125,10200,0.0,1.0
1995-10-12,8.75,8.75,8.25,8.25,11600,4.375,4.375,4.125,4.125,23200,0.0,1.0
1995-10-13,8.5,8.75,8.5,8.75,9900,4.25,4.375,4.25,4.375,19800,0.0,1.0
1995-10-16,8.375,8.75,8.25,8.25,13700,4.1875,4.375,4.125,4.125,27400,0.0,1.0
1995-10-17,8.375,8.75,8.375,8.75,20100,4.1875,4.375,4.1875,4.375,40200,0.0,1.0
1995-10-18,8.375,8.75,8.375,8.75,10000,4.1875,4.375,4.1875,4.375,20000,0.0,1.0
1995-10-19,8.375,8.75,8.375,8.375,8400,4.1875,4.375,4.1875,4.1875,16800,0.0,1.0
1995-10-20,8.375,8.75,8.375,8.75,3800,4.1875,4.375,4.1875,4.375,7600,0.0,1.0
1995-10-23,8.375,8.375,8.375,8.375,3200,4.1875,4.1875,4.1875,4.1875,6400,0.0,1.0
1995-10-24,8.375,8.375,8.375,8.375,3100,4.1875,4.1875,4.1875,4.1875,6200,0.0,1.0
1995-10-25,8.25,8.375,8.125,8.125,3200,4.125,4.1875,4.0625,4.0625,6400,0.0,1.0
1995-10-26,8.125,8.5,8.125,8.125,3700,4.0625,4.25,4.0625,4.0625,7400,0.0,1.0
1995-10-27,8.125,8.375,8.125,8.25,5000,4.0625,4.1875,4.0625,4.125,10000,0.0,1.0
1995-10-30,7.875,7.875,7.875,7.875,4100,3.9375,3.9375,3.9375,3.9375,8200,0.0,1.0
1995-10-31,8.5,8.5,7.75,7.875,21700,4.25,4.25,3.875,3.9375,43400,0.0,1.0
1995-11-01,8.5,8.5,8.0,8.0,9800,4.25,4.25,4.0,4.0,19600,0.0,1.0
1995-11-02,8.0,8.25,8.0,8.0,6900,4.0,4.125,4.0,4.0,13800,0.0,1.0
1995-11-03,8.0,8.25,8.0,8.0,6000,4.0,4.125,4.0,4.0,12000,0.0,1.0
1995-11-06,8.25,8.5,8.0,8.5,18900,4.125,4.25,4.0,4.25,37800,0.0,1.0
1995-11-07,8.5,8.5,8.0,8.5,6900,4.25,4.25,4.0,4.25,13800,0.0,1.0
1995-11-08,8.5,8.5,8.0,8.0,1400,4.25,4.25,4.0,4.0,2800,0.0,1.0
1995-11-09,8.0,8.5,8.0,8.0,1700,4.0,4.25,4.0,4.0,3400,0.0,1.0
1995-11-10,8.0,8.5,8.0,8.5,11200,4.0,4.25,4.0,4.25,22400,0.0,1.0
1995-11-13,8.375,8.484,8.0,8.484,6400,4.1875,4.242,4.0,4.242,12800,0.0,1.0
1995-11-14,8.375,8.375,8.0,8.0,5900,4.1875,4.1875,4.0,4.0,11800,0.0,1.0
1995-11-15,8.5,8.625,8.5,8.625,2000,4.25,4.3125,4.25,4.3125,4000,0.0,1.0
1995-11-16,8.5,8.5,8.125,8.5,11700,4.25,4.25,4.0625,4.25,23400,0.0,1.0
1995-11-17,8.5,8.5,8.125,8.5,13400,4.25,4.25,4.0625,4.25,26800,0.0,1.0
1995-11-20,8.375,8.5,8.0,8.125,35900,4.1875,4.25,4.0,4.0625,71800,0.0,1.0
1995-11-21,8.375,8.375,8.0,8.0,11200,4.1875,4.1875,4.0,4.0,22400,0.0,1.0
1995-11-22,8.375,8.375,8.0,8.0,7900,4.1875,4.1875,4.0,4.0,15800,0.0,1.0
1995-11-24,8.0,8.0,8.0,8.0,1000,4.0,4.0,4.0,4.0,2000,0.0,1.0
1995-11-27,8.0,8.25,8.0,8.25,3600,4.0,4.125,4.0,4.125,7200,0.0,1.0
1995-11-28,7.875,8.25,7.875,8.25,5500,3.9375,4.125,3.9375,4.125,11000,0.0,1.0
1995-11-29,7.875,8.125,7.875,8.0,5700,3.9375,4.0625,3.9375,4.0,11400,0.0,1.0
1995-11-30,8.125,8.125,7.875,7.875,2800,4.0625,4.0625,3.9375,3.9375,5600,0.0,1.0
1995-12-01,8.0,8.5,8.0,8.125,20200,4.0,4.25,4.0,4.0625,40400,0.0,1.0
1995-12-04,8.25,8.5,8.0,8.5,3300,4.125,4.25,4.0,4.25,6600,0.0,1.0
1995-12-05,8.0,8.25,8.0,8.0,4200,4.0,4.125,4.0,4.0,8400,0.0,1.0
1995-12-06,8.0,8.5,8.0,8.5,3100,4.0,4.25,4.0,4.25,6200,0.0,1.0
1995-12-07,8.0,8.5,8.0,8.0,3100,4.0,4.25,4.0,4.0,6200,0.0,1.0
1995-12-08,8.0,8.5,8.0,8.5,7500,4.0,4.25,4.0,4.25,15000,0.0,1.0
1995-12-11,8.0,8.5,8.0,8.0,16400,4.0,4.25,4.0,4.0,32800,0.0,1.0
1995-12-12,8.0,8.5,8.0,8.0,7700,4.0,4.25,4.0,4.0,15400,0.0,1.0
1995-12-13,8.0,8.5,8.0,8.0,7500,4.0,4.25,4.0,4.0,15000,0.0,1.0
1995-12-14,8.5,8.5,8.0,8.0,9200,4.25,4.25,4.0,4.0,18400,0.0,1.0
1995-12-15,8.0,8.0,8.0,8.0,11000,4.0,4.0,4.0,4.0,22000,0.0,1.0
1995-12-18,8.375,8.5,8.0,8.5,4400,4.1875,4.25,4.0,4.25,8800,0.0,1.0
1995-12-19,8.0,8.375,8.0,8.0,5100,4.0,4.1875,4.0,4.0,10200,0.0,1.0
1995-12-20,8.0,8.375,8.0,8.375,2100,4.0,4.1875,4.0,4.1875,4200,0.0,1.0
1995-12-21,8.125,8.5,8.125,8.375,7400,4.0625,4.25,4.0625,4.1875,14800,0.0,1.0
1995-12-22,8.12,8.12,8.12,8.12,0,4.06,4.06,4.06,4.06,0,0.0,1.0
1995-12-26,8.0,8.375,8.0,8.125,5800,4.0,4.1875,4.0,4.0625,11600,0.0,1.0
1995-12-27,8.0,8.125,8.0,8.125,4000,4.0,4.0625,4.0,4.0625,8000,0.0,1.0
1995-12-28,8.0,8.375,8.0,8.0,11000,4.0,4.1875,4.0,4.0,22000,0.0,1.0
1995-12-29,8.25,8.25,8.25,8.25,1200,4.125,4.125,4.125,4.125,2400,0.0,1.0
1996-01-02,7.75,8.0,7.75,8.0,3600,3.875,4.0,3.875,4.0,7200,0.0,1.0
1996-01-03,7.75,8.12,7.75,8.12,1500,3.875,4.06,3.875,4.06,3000,0.0,1.0
1996-01-04,7.75,8.0,7.75,8.0,3600,3.875,4.0,3.875,4.0,7200,0.0,1.0
1996-01-05,7.75,8.125,7.75,8.125,1500,3.875,4.0625,3.875,4.0625,3000,0.0,1.0
1996-01-08,8.25,8.25,7.62,7.62,1800,4.125,4.125,3.81,3.81,3600,0.0,1.0
1996-01-09,7.62,8.0,7.62,8.0,9100,3.81,4.0,3.81,4.0,18200,0.0,1.0
1996-01-10,8.25,8.25,7.625,7.625,1800,4.125,4.125,3.8125,3.8125,3600,0.0,1.0
1996-01-11,7.625,8.0,7.625,8.0,9100,3.8125,4.0,3.8125,4.0,18200,0.0,1.0
1996-01-12,7.625,8.0,7.625,7.625,8200,3.8125,4.0,3.8125,3.8125,16400,0.0,1.0
1996-01-15,8.12,8.12,7.62,8.12,5800,4.06,4.06,3.81,4.06,11600,0.0,1.0
1996-01-16,7.62,8.12,7.62,8.12,8400,3.81,4.06,3.81,4.06,16800,0.0,1.0
1996-01-17,8.125,8.125,7.625,8.125,5800,4.0625,4.0625,3.8125,4.0625,11600,0.0,1.0
1996-01-18,7.625,8.125,7.625,8.125,8400,3.8125,4.0625,3.8125,4.0625,16800,0.0,1.0
1996-01-19,7.625,7.625,7.625,7.625,4600,3.8125,3.8125,3.8125,3.8125,9200,0.0,1.0
1996-01-22,8.12,8.12,7.62,7.62,4400,4.06,4.06,3.81,3.81,8800,0.0,1.0
1996-01-23,7.62,7.88,7.5,7.62,5800,3.81,3.94,3.75,3.81,11600,0.0,1.0
1996-01-24,8.125,8.125,7.625,7.625,4400,4.0625,4.0625,3.8125,3.8125,8800,0.0,1.0
1996-01-25,7.625,7.875,7.5,7.625,5800,3.8125,3.9375,3.75,3.8125,11600,0.0,1.0
1996-01-26,7.875,7.875,7.5,7.5,5500,3.9375,3.9375,3.75,3.75,11000,0.0,1.0
1996-01-29,7.875,7.875,7.875,7.875,500,3.9375,3.9375,3.9375,3.9375,1000,0.0,1.0
1996-01-30,7.875,7.875,7.875,7.875,0,3.9375,3.9375,3.9375,3.9375,0,0.0,1.0
1996-01-31,7.5,7.5,7.5,7.5,500,3.75,3.75,3.75,3.75,1000,0.0,1.0
1996-02-01,7.75,7.75,7.38,7.38,2500,3.875,3.875,3.69,3.69,5000,0.0,1.0
1996-02-02,7.75,7.75,7.375,7.375,7800,3.875,3.875,3.6875,3.6875,15600,0.0,1.0
1996-02-05,7.625,7.875,7.375,7.375,8500,3.8125,3.9375,3.6875,3.6875,17000,0.0,1.0
1996-02-06,7.625,7.625,7.625,7.625,2900,3.8125,3.8125,3.8125,3.8125,5800,0.0,1.0
1996-02-07,8.0,8.0,7.625,7.625,3900,4.0,4.0,3.8125,3.8125,7800,0.0,1.0
1996-02-08,8.0,8.0,7.625,7.625,11100,4.0,4.0,3.8125,3.8125,22200,0.0,1.0
1996-02-09,7.625,8.0,7.625,8.0,2400,3.8125,4.0,3.8125,4.0,4800,0.0,1.0
1996-02-12,7.625,7.625,7.625,7.625,3500,3.8125,3.8125,3.8125,3.8125,7000,0.0,1.0
1996-02-13,7.875,8.0,7.5,7.625,10700,3.9375,4.0,3.75,3.8125,21400,0.0,1.0
1996-02-14,7.5,7.875,7.5,7.875,6000,3.75,3.9375,3.75,3.9375,12000,0.0,1.0
1996-02-15,7.375,7.5,7.375,7.5,5600,3.6875,3.75,3.6875,3.75,11200,0.0,1.0
1996-02-16,7.75,7.75,7.25,7.375,6100,3.875,3.875,3.625,3.6875,12200,0.0,1.0
1996-02-20,7.25,7.75,7.25,7.25,10400,3.625,3.875,3.625,3.625,20800,0.0,1.0
1996-02-21,7.5,7.875,7.5,7.625,21100,3.75,3.9375,3.75,3.8125,42200,0.0,1.0
1996-02-22,7.5,7.75,7.5,7.5,4900,3.75,3.875,3.75,3.75,9800,0.0,1.0
1996-02-23,7.5,7.75,7.5,7.5,7200,3.75,3.875,3.75,3.75,14400,0.0,1.0
1996-02-26,7.75,7.75,7.5,7.5,6700,3.875,3.875,3.75,3.75,13400,0.0,1.0
1996-02-27,7.5,7.5,7.5,7.5,2000,3.75,3.75,3.75,3.75,4000,0.0,1.0
1996-02-28,7.75,7.75,7.5,7.75,25700,3.875,3.875,3.75,3.875,51400,0.0,1.0
1996-02-29,7.375,7.75,7.375,7.5,3300,3.6875,3.875,3.6875,3.75,6600,0.0,1.0
1996-03-01,7.5,7.5,7.38,7.38,6200,3.75,3.75,3.69,3.69,12400,0.0,1.0
1996-03-04,7.25,7.62,7.25,7.25,8400,3.625,3.81,3.625,3.625,16800,0.0,1.0
1996-03-05,7.5,7.62,7.5,7.62,2000,3.75,3.81,3.75,3.81,4000,0.0,1.0
1996-03-06,7.25,7.625,7.25,7.25,8400,3.625,3.8125,3.625,3.625,16800,0.0,1.0
1996-03-07,7.5,7.625,7.5,7.625,2000,3.75,3.8125,3.75,3.8125,4000,0.0,1.0
1996-03-08,7.25,7.75,7.25,7.75,46600,3.625,3.875,3.625,3.875,93200,0.0,1.0
1996-03-11,7.75,7.75,7.38,7.38,3500,3.875,3.875,3.69,3.69,7000,0.0,1.0
1996-03-12,7.38,7.75,7.38,7.38,2900,3.69,3.875,3.69,3.69,5800,0.0,1.0
1996-03-13,7.75,7.75,7.375,7.375,3500,3.875,3.875,3.6875,3.6875,7000,0.0,1.0
1996-03-14,7.375,7.75,7.375,7.375,2900,3.6875,3.875,3.6875,3.6875,5800,0.0,1.0
1996-03-15,7.75,7.75,7.38,7.38,6600,3.875,3.875,3.69,3.69,13200,0.0,1.0
1996-03-18,7.88,7.88,7.25,7.75,9000,3.94,3.94,3.625,3.875,18000,0.0,1.0
1996-03-19,7.75,7.75,7.75,7.75,1700,3.875,3.875,3.875,3.875,3400,0.0,1.0
1996-03-20,7.875,7.875,7.25,7.75,9000,3.9375,3.9375,3.625,3.875,18000,0.0,1.0
1996-03-21,7.75,7.75,7.75,7.75,1700,3.875,3.875,3.875,3.875,3400,0.0,1.0
1996-03-22,7.25,7.75,7.25,7.25,2800,3.625,3.875,3.625,3.625,5600,0.0,1.0
1996-03-25,7.88,8.0,7.62,7.75,12800,3.94,4.0,3.81,3.875,25600,0.0,1.0
1996-03-26,8.12,8.38,7.62,7.88,24100,4.06,4.19,3.81,3.94,48200,0.0,1.0
1996-03-27,7.875,8.0,7.625,7.75,12800,3.9375,4.0,3.8125,3.875,25600,0.0,1.0
1996-03-28,8.125,8.375,7.625,7.875,24100,4.0625,4.1875,3.8125,3.9375,48200,0.0,1.0
1996-03-29,8.375,8.375,8.0,8.0,10600,4.1875,4.1875,4.0,4.0,21200,0.0,1.0
1996-04-01,8.375,8.375,8.375,8.375,7500,4.1875,4.1875,4.1875,4.1875,15000,0.0,1.0
1996-04-02,9.0,9.125,8.5,8.625,7500,4.5,4.5625,4.25,4.3125,15000,0.0,1.0
1996-04-03,8.625,8.875,8.625,8.625,3800,4.3125,4.4375,4.3125,4.3125,7600,0.0,1.0
1996-04-04,8.625,9.125,8.625,9.0,5700,4.3125,4.5625,4.3125,4.5,11400,0.0,1.0
1996-04-08,9.0,9.0,9.0,9.0,7700,4.5,4.5,4.5,4.5,15400,0.0,1.0
1996-04-09,9.125,9.125,8.625,8.625,7700,4.5625,4.5625,4.3125,4.3125,15400,0.0,1.0
1996-04-10,8.625,8.8125,8.625,8.625,17700,4.3125,4.40625,4.3125,4.3125,35400,0.0,1.0
1996-04-11,8.75,9.125,8.75,9.125,5300,4.375,4.5625,4.375,4.5625,10600,0.0,1.0
1996-04-12,8.75,8.75,8.75,8.75,5000,4.375,4.375,4.375,4.375,10000,0.0,1.0
1996-04-15,8.625,9.125,8.25,9.125,35600,4.3125,4.5625,4.125,4.5625,71200,0.0,1.0
1996-04-16,8.625,9.125,8.25,9.125,35600,8.625,9.125,8.25,9.125,35600,0.0,1.0
1996-04-17,4.625,4.625,4.125,4.125,21400,9.25,9.25,8.25,8.25,10700,0.0,2.0
1996-04-18,4.125,4.625,4.125,4.625,21400,8.25,9.25,8.25,9.25,10700,0.0,1.0
1996-04-19,4.875,5.125,4.25,4.625,88300,9.75,10.25,8.5,9.25,44150,0.0,1.0
1996-04-22,4.875,4.875,4.875,4.875,40000,9.75,9.75,9.75,9.75,20000,0.0,1.0
1996-04-23,5.25,5.25,4.875,5.25,40100,10.5,10.5,9.75,10.5,20050,0.0,1.0
1996-04-24,5.25,5.375,4.875,4.875,65900,10.5,10.75,9.75,9.75,32950,0.0,1.0
1996-04-25,5.375,5.375,5.0,5.0,48600,10.75,10.75,10.0,10.0,24300,0.0,1.0
1996-04-26,5.0,5.5,5.0,5.375,29400,10.0,11.0,10.0,10.75,14700,0.0,1.0
1996-04-29,5.0,5.0,5.0,5.0,26600,10.0,10.0,10.0,10.0,13300,0.0,1.0
1996-04-30,5.625,5.625,5.375,5.625,26700,11.25,11.25,10.75,11.25,13350,0.0,1.0
1996-05-01,5.375,5.625,5.375,5.375,38300,10.75,11.25,10.75,10.75,19150,0.0,1.0
1996-05-02,5.375,5.375,5.375,5.375,5600,10.75,10.75,10.75,10.75,2800,0.0,1.0
1996-05-03,5.5,5.5,5.125,5.25,17900,11.0,11.0,10.25,10.5,8950,0.0,1.0
1996-05-06,5.31,5.38,5.25,5.38,15800,10.62,10.76,10.5,10.76,7900,0.0,1.0
1996-05-07,5.38,5.38,5.12,5.25,20400,10.76,10.76,10.24,10.5,10200,0.0,1.0
1996-05-08,5.3125,5.375,5.25,5.375,15800,10.625,10.75,10.5,10.75,7900,0.0,1.0
1996-05-09,5.375,5.375,5.125,5.25,20400,10.75,10.75,10.25,10.5,10200,0.0,1.0
1996-05-10,5.375,5.375,5.125,5.125,12200,10.75,10.75,10.25,10.25,6100,0.0,1.0
1996-05-13,5.0,5.38,5.0,5.38,34200,10.0,10.76,10.0,10.76,17100,0.0,1.0
1996-05-14,5.25,5.25,5.0,5.0,24400,10.5,10.5,10.0,10.0,12200,0.0,1.0
1996-05-15,5.0,5.375,5.0,5.375,34200,10.0,10.75,10.0,10.75,17100,0.0,1.0
1996-05-16,5.25,5.25,5.0,5.0,24500,10.5,10.5,10.0,10.0,12250,0.0,1.0
1996-05-17,5.25,5.25,5.0,5.0,20300,10.5,10.5,10.0,10.0,10150,0.0,1.0
1996-05-20,5.25,5.25,5.25,5.25,7600,10.5,10.5,10.5,10.5,3800,0.0,1.0
1996-05-21,5.0,5.0,5.0,5.0,11600,10.0,10.0,10.0,10.0,5800,0.0,1.0
1996-05-22,5.0,5.25,5.0,5.25,7700,10.0,10.5,10.0,10.5,3850,0.0,1.0
1996-05-23,5.0,5.0,5.0,5.0,11700,10.0,10.0,10.0,10.0,5850,0.0,1.0
1996-05-24,5.0,5.25,5.0,5.125,16200,10.0,10.5,10.0,10.25,8100,0.0,1.0
1996-05-28,4.62,5.0,4.62,4.75,8200,9.24,10.0,9.24,9.5,4100,0.0,1.0
1996-05-29,5.0,5.0,4.62,4.62,8200,10.0,10.0,9.24,9.24,4100,0.0,1.0
1996-05-30,4.625,5.0,4.625,4.75,8200,9.25,10.0,9.25,9.5,4100,0.0,1.0
1996-05-31,5.0,5.0,4.625,4.625,8200,10.0,10.0,9.25,9.25,4100,0.0,1.0
1996-06-03,5.0,5.0,5.0,5.0,22000,10.0,10.0,10.0,10.0,11000,0.0,1.0
1996-06-04,4.875,5.0,4.875,5.0,22000,9.75,10.0,9.75,10.0,11000,0.0,1.0
1996-06-05,4.75,5.0,4.75,5.0,8800,9.5,10.0,9.5,10.0,4400,0.0,1.0
1996-06-06,4.875,5.0,4.75,4.75,16100,9.75,10.0,9.5,9.5,8050,0.0,1.0
1996-06-07,5.0,5.0,4.875,4.875,27100,10.0,10.0,9.75,9.75,13550,0.0,1.0
1996-06-10,4.88,4.88,4.62,4.75,21200,9.76,9.76,9.24,9.5,10600,0.0,1.0
1996-06-11,4.88,4.88,4.62,4.88,7200,9.76,9.76,9.24,9.76,3600,0.0,1.0
1996-06-12,4.875,4.875,4.625,4.875,7300,9.75,9.75,9.25,9.75,3650,0.0,1.0
1996-06-13,4.875,4.875,4.625,4.875,10700,9.75,9.75,9.25,9.75,5350,0.0,1.0
1996-06-14,4.625,4.875,4.625,4.875,15200,9.25,9.75,9.25,9.75,7600,0.0,1.0
1996-06-17,4.625,4.625,4.625,4.625,5600,9.25,9.25,9.25,9.25,2800,0.0,1.0
1996-06-18,4.625,4.875,4.625,4.875,5700,9.25,9.75,9.25,9.75,2850,0.0,1.0
1996-06-19,4.625,4.875,4.625,4.875,18500,9.25,9.75,9.25,9.75,9250,0.0,1.0
1996-06-20,4.625,4.875,4.625,4.875,12700,9.25,9.75,9.25,9.75,6350,0.0,1.0
1996-06-21,4.625,4.875,4.625,4.875,1400,9.25,9.75,9.25,9.75,700,0.0,1.0
1996-06-24,4.625,4.625,4.625,4.625,1800,9.25,9.25,9.25,9.25,900,0.0,1.0
1996-06-25,4.625,4.75,4.625,4.625,1800,9.25,9.5,9.25,9.25,900,0.0,1.0
1996-06-26,4.75,4.875,4.75,4.875,8800,9.5,9.75,9.5,9.75,4400,0.0,1.0
1996-06-27,4.75,4.75,4.75,4.75,18600,9.5,9.5,9.5,9.5,9300,0.0,1.0
1996-06-28,4.75,5.0,4.625,4.875,18700,9.5,10.0,9.25,9.75,9350,0.0,1.0
1996-07-01,4.5,5.0,4.5,5.0,17400,9.0,10.0,9.0,10.0,8700,0.0,1.0
1996-07-02,4.75,4.75,4.5,4.5,37200,9.5,9.5,9.0,9.0,18600,0.0,1.0
1996-07-03,4.5,5.0,4.5,5.0,8400,9.0,10.0,9.0,10.0,4200,0.0,1.0
1996-07-05,4.5,4.75,4.5,4.75,8500,9.0,9.5,9.0,9.5,4250,0.0,1.0
1996-07-08,4.5,4.5,4.5,4.5,5000,9.0,9.0,9.0,9.0,2500,0.0,1.0
1996-07-09,4.5,4.5,4.5,4.5,10000,9.0,9.0,9.0,9.0,5000,0.0,1.0
1996-07-10,4.5,4.75,4.5,4.75,5100,9.0,9.5,9.0,9.5,2550,0.0,1.0
1996-07-11,4.5,4.75,4.5,4.75,8000,9.0,9.5,9.0,9.5,4000,0.0,1.0
1996-07-12,4.375,4.625,4.375,4.5,6100,8.75,9.25,8.75,9.0,3050,0.0,1.0
1996-07-15,4.12,4.5,4.12,4.25,21400,8.24,9.0,8.24,8.5,10700,0.0,1.0
1996-07-16,3.88,4.38,3.88,4.38,17200,7.76,8.76,7.76,8.76,8600,0.0,1.0
1996-07-17,4.125,4.5,4.125,4.25,21500,8.25,9.0,8.25,8.5,10750,0.0,1.0
1996-07-18,3.875,4.375,3.875,4.125,17200,7.75,8.75,7.75,8.25,8600,0.0,1.0
1996-07-19,4.25,4.25,3.875,3.875,4200,8.5,8.5,7.75,7.75,2100,0.0,1.0
1996-07-22,3.75,4.0,3.75,4.0,5000,7.5,8.0,7.5,8.0,2500,0.0,1.0
1996-07-23,3.75,4.12,3.75,3.75,3400,7.5,8.24,7.5,7.5,1700,0.0,1.0
1996-07-24,3.75,4.0,3.75,4.0,5000,7.5,8.0,7.5,8.0,2500,0.0,1.0
1996-07-25,3.75,4.125,3.75,3.75,3500,7.5,8.25,7.5,7.5,1750,0.0,1.0
1996-07-26,3.5,3.875,3.5,3.625,21300,7.0,7.75,7.0,7.25,10650,0.0,1.0
1996-07-29,3.88,3.88,3.75,3.75,7600,7.76,7.76,7.5,7.5,3800,0.0,1.0
1996-07-30,4.0,4.25,4.0,4.12,7400,8.0,8.5,8.0,8.24,3700,0.0,1.0
1996-07-31,3.875,3.875,3.75,3.75,7700,7.75,7.75,7.5,7.5,3850,0.0,1.0
1996-08-01,4.0,4.25,4.0,4.125,7500,8.0,8.5,8.0,8.25,3750,0.0,1.0
1996-08-02,4.12,4.44,4.12,4.25,8400,8.24,8.88,8.24,8.5,4200,0.0,1.0
1996-08-05,4.44,4.62,4.19,4.44,32400,8.88,9.24,8.38,8.88,16200,0.0,1.0
1996-08-06,4.25,4.5,4.25,4.5,5400,8.5,9.0,8.5,9.0,2700,0.0,1.0
1996-08-07,4.4375,4.625,4.1875,4.4375,32500,8.875,9.25,8.375,8.875,16250,0.0,1.0
1996-08-08,4.25,4.5,4.25,4.5,5500,8.5,9.0,8.5,9.0,2750,0.0,1.0
1996-08-09,4.375,4.625,4.25,4.5,19600,8.75,9.25,8.5,9.0,9800,0.0,1.0
1996-08-12,4.375,4.375,4.375,4.375,2400,8.75,8.75,8.75,8.75,1200,0.0,1.0
1996-08-13,4.375,4.375,4.375,4.375,18200,8.75,8.75,8.75,8.75,9100,0.0,1.0
1996-08-14,4.375,4.75,4.375,4.75,2400,8.75,9.5,8.75,9.5,1200,0.0,1.0
1996-08-15,4.375,4.75,4.375,4.75,18300,8.75,9.5,8.75,9.5,9150,0.0,1.0
1996-08-16,4.75,4.75,4.375,4.375,6700,9.5,9.5,8.75,8.75,3350,0.0,1.0
1996-08-19,4.75,4.75,4.75,4.75,6400,9.5,9.5,9.5,9.5,3200,0.0,1.0
1996-08-20,4.75,4.75,4.75,4.75,7600,9.5,9.5,9.5,9.5,3800,0.0,1.0
1996-08-21,4.75,4.75,4.375,4.375,6500,9.5,9.5,8.75,8.75,3250,0.0,1.0
1996-08-22,4.375,4.75,4.375,4.75,7600,8.75,9.5,8.75,9.5,3800,0.0,1.0
1996-08-23,4.25,4.625,3.625,4.375,36600,8.5,9.25,7.25,8.75,18300,0.0,1.0
1996-08-26,4.22,4.62,4.22,4.25,9600,8.44,9.24,8.44,8.5,4800,0.0,1.0
1996-08-27,4.0,4.38,4.0,4.0,5400,8.0,8.76,8.0,8.0,2700,0.0,1.0
1996-08-28,4.2188,4.625,4.2188,4.25,9700,8.4376,9.25,8.4376,8.5,4850,0.0,1.0
1996-08-29,4.0,4.375,4.0,4.0,5500,8.0,8.75,8.0,8.0,2750,0.0,1.0
1996-08-30,4.0,4.375,4.0,4.375,4200,8.0,8.75,8.0,8.75,2100,0.0,1.0
1996-09-03,4.38,4.38,4.38,4.38,3000,8.76,8.76,8.76,8.76,1500,0.0,1.0
1996-09-04,4.375,4.375,4.375,4.375,3000,8.75,8.75,8.75,8.75,1500,0.0,1.0
1996-09-05,4.375,4.375,4.0,4.0,13000,8.75,8.75,8.0,8.0,6500,0.0,1.0
1996-09-06,3.75,4.125,3.75,4.0,26300,7.5,8.25,7.5,8.0,13150,0.0,1.0
1996-09-09,3.75,3.75,3.75,3.75,4400,7.5,7.5,7.5,7.5,2200,0.0,1.0
1996-09-10,3.75,4.125,3.75,4.125,4400,7.5,8.25,7.5,8.25,2200,0.0,1.0
1996-09-11,4.125,4.125,3.75,3.75,4200,8.25,8.25,7.5,7.5,2100,0.0,1.0
1996-09-12,4.0,4.125,3.75,3.75,16900,8.0,8.25,7.5,7.5,8450,0.0,1.0
1996-09-13,3.625,3.875,3.625,3.75,11900,7.25,7.75,7.25,7.5,5950,0.0,1.0
1996-09-16,3.625,3.625,3.625,3.625,4800,7.25,7.25,7.25,7.25,2400,0.0,1.0
1996-09-17,4.0,4.0,3.625,4.0,4900,8.0,8.0,7.25,8.0,2450,0.0,1.0
1996-09-18,4.0,4.0,3.625,4.0,3800,8.0,8.0,7.25,8.0,1900,0.0,1.0
1996-09-19,4.125,4.125,3.75,3.75,7700,8.25,8.25,7.5,7.5,3850,0.0,1.0
1996-09-20,4.75,4.875,4.0,4.5,31700,9.5,9.75,8.0,9.0,15850,0.0,1.0
1996-09-23,4.75,4.75,4.75,4.75,16000,9.5,9.5,9.5,9.5,8000,0.0,1.0
1996-09-24,4.875,5.125,4.625,4.75,16100,9.75,10.25,9.25,9.5,8050,0.0,1.0
1996-09-25,4.625,4.875,4.625,4.625,5100,9.25,9.75,9.25,9.25,2550,0.0,1.0
1996-09-26,4.5,5.0,4.5,4.625,21500,9.0,10.0,9.0,9.25,10750,0.0,1.0
1996-09-27,4.5,4.5,4.5,4.5,13200,9.0,9.0,9.0,9.0,6600,0.0,1.0
1996-09-30,4.5,4.5,4.5,4.5,7600,9.0,9.0,9.0,9.0,3800,0.0,1.0
1996-10-01,4.75,4.75,4.5,4.5,7700,9.5,9.5,9.0,9.0,3850,0.0,1.0
1996-10-02,4.75,4.75,4.75,4.75,6600,9.5,9.5,9.5,9.5,3300,0.0,1.0
1996-10-03,4.75,4.75,4.5,4.75,8500,9.5,9.5,9.0,9.5,4250,0.0,1.0
1996-10-04,4.75,4.75,4.5,4.5,6700,9.5,9.5,9.0,9.0,3350,0.0,1.0
1996-10-07,4.75,4.75,4.38,4.75,3800,9.5,9.5,8.76,9.5,1900,0.0,1.0
1996-10-08,4.75,4.75,4.38,4.38,1200,9.5,9.5,8.76,8.76,600,0.0,1.0
1996-10-09,4.75,4.75,4.375,4.75,3900,9.5,9.5,8.75,9.5,1950,0.0,1.0
1996-10-10,4.75,4.75,4.375,4.75,1300,9.5,9.5,8.75,9.5,650,0.0,1.0
1996-10-11,4.625,4.75,4.375,4.75,3200,9.25,9.5,8.75,9.5,1600,0.0,1.0
1996-10-14,4.38,4.38,4.38,4.38,600,8.76,8.76,8.76,8.76,300,0.0,1.0
1996-10-15,4.25,4.62,4.25,4.62,13200,8.5,9.24,8.5,9.24,6600,0.0,1.0
1996-10-16,4.375,4.375,4.375,4.375,700,8.75,8.75,8.75,8.75,350,0.0,1.0
1996-10-17,4.25,4.625,4.25,4.625,13200,8.5,9.25,8.5,9.25,6600,0.0,1.0
1996-10-18,4.375,4.625,4.375,4.625,11900,8.75,9.25,8.75,9.25,5950,0.0,1.0
1996-10-21,4.12,4.38,4.12,4.38,5400,8.24,8.76,8.24,8.76,2700,0.0,1.0
1996-10-22,4.5,4.5,4.12,4.25,20800,9.0,9.0,8.24,8.5,10400,0.0,1.0
1996-10-23,4.125,4.375,4.125,4.375,5500,8.25,8.75,8.25,8.75,2750,0.0,1.0
1996-10-24,4.5,4.5,4.125,4.25,20800,9.0,9.0,8.25,8.5,10400,0.0,1.0
1996-10-25,4.5,4.5,4.125,4.125,1900,9.0,9.0,8.25,8.25,950,0.0,1.0
1996-10-28,4.5,4.5,4.5,4.5,5600,9.0,9.0,9.0,9.0,2800,0.0,1.0
1996-10-29,4.5,4.5,4.5,4.5,28000,9.0,9.0,9.0,9.0,14000,0.0,1.0
1996-10-30,4.125,4.25,4.125,4.25,5700,8.25,8.5,8.25,8.5,2850,0.0,1.0
1996-10-31,4.125,4.375,4.125,4.125,28000,8.25,8.75,8.25,8.25,14000,0.0,1.0
1996-11-01,4.0,4.25,4.0,4.0,12200,8.0,8.5,8.0,8.0,6100,0.0,1.0
1996-11-04,4.0,4.0,4.0,4.0,1000,8.0,8.0,8.0,8.0,500,0.0,1.0
1996-11-05,3.875,3.875,3.875,3.875,1000,7.75,7.75,7.75,7.75,500,0.0,1.0
1996-11-06,3.75,4.125,3.75,4.125,6200,7.5,8.25,7.5,8.25,3100,0.0,1.0
1996-11-07,3.625,3.75,3.625,3.75,14600,7.25,7.5,7.25,7.5,7300,0.0,1.0
1996-11-08,3.625,3.875,3.625,3.625,4900,7.25,7.75,7.25,7.25,2450,0.0,1.0
1996-11-11,3.625,3.625,3.625,3.625,22800,7.25,7.25,7.25,7.25,11400,0.0,1.0
1996-11-12,3.875,4.25,3.875,4.0,22900,7.75,8.5,7.75,8.0,11450,0.0,1.0
1996-11-13,4.25,4.25,3.875,4.25,3900,8.5,8.5,7.75,8.5,1950,0.0,1.0
1996-11-14,4.25,4.25,4.125,4.25,4000,8.5,8.5,8.25,8.5,2000,0.0,1.0
1996-11-15,4.125,4.125,4.125,4.125,16400,8.25,8.25,8.25,8.25,8200,0.0,1.0
1996-11-18,3.88,4.12,3.88,4.0,7800,7.76,8.24,7.76,8.0,3900,0.0,1.0
1996-11-19,3.875,4.125,3.875,4.0,7800,7.75,8.25,7.75,8.0,3900,0.0,1.0
1996-11-20,4.0,4.125,3.875,4.125,14200,8.0,8.25,7.75,8.25,7100,0.0,1.0
1996-11-21,4.0,4.0,3.75,4.0,41900,8.0,8.0,7.5,8.0,20950,0.0,1.0
1996-11-22,3.75,4.0,3.75,3.75,5500,7.5,8.0,7.5,7.5,2750,0.0,1.0
1996-11-25,3.75,3.75,3.75,3.75,2600,7.5,7.5,7.5,7.5,1300,0.0,1.0
1996-11-26,4.0,4.0,4.0,4.0,2700,8.0,8.0,8.0,8.0,1350,0.0,1.0
1996-11-27,4.0,4.0,3.75,4.0,3800,8.0,8.0,7.5,8.0,1900,0.0,1.0
1996-11-29,4.0,4.0,4.0,4.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
1996-12-02,4.0,4.0,3.62,3.62,19800,8.0,8.0,7.24,7.24,9900,0.0,1.0
1996-12-03,4.0,4.0,4.0,4.0,3000,8.0,8.0,8.0,8.0,1500,0.0,1.0
1996-12-04,4.0,4.0,4.0,4.0,1400,8.0,8.0,8.0,8.0,700,0.0,1.0
1996-12-05,4.0,4.0,4.0,4.0,1000,8.0,8.0,8.0,8.0,500,0.0,1.0
1996-12-06,3.75,3.88,3.62,3.62,2800,7.5,7.76,7.24,7.24,1400,0.0,1.0
1996-12-09,3.88,3.88,3.5,3.62,8200,7.76,7.76,7.0,7.24,4100,0.0,1.0
1996-12-10,4.0,4.0,4.0,4.0,8800,8.0,8.0,8.0,8.0,4400,0.0,1.0
1996-12-11,4.0,4.0,4.0,4.0,14200,8.0,8.0,8.0,8.0,7100,0.0,1.0
1996-12-12,3.5,3.88,3.5,3.5,18400,7.0,7.76,7.0,7.0,9200,0.0,1.0
1996-12-13,3.62,3.75,3.62,3.62,4200,7.24,7.5,7.24,7.24,2100,0.0,1.0
1996-12-16,3.62,3.62,3.5,3.5,5000,7.24,7.24,7.0,7.0,2500,0.0,1.0
1996-12-17,3.5,3.62,3.5,3.5,7200,7.0,7.24,7.0,7.0,3600,0.0,1.0
1996-12-18,3.88,4.0,3.0,3.38,65400,7.76,8.0,6.0,6.76,32700,0.0,1.0
1996-12-19,4.0,4.0,3.62,3.88,7800,8.0,8.0,7.24,7.76,3900,0.0,1.0
1996-12-20,3.94,3.94,3.62,3.62,2200,7.88,7.88,7.24,7.24,1100,0.0,1.0
1996-12-23,3.5,3.75,3.5,3.75,5800,7.0,7.5,7.0,7.5,2900,0.0,1.0
1996-12-24,3.45,3.81,3.45,3.5,11400,6.9,7.62,6.9,7.0,5700,0.0,1.0
1996-12-26,3.41,3.41,3.25,3.25,4800,6.82,6.82,6.5,6.5,2400,0.0,1.0
1996-12-27,3.62,3.62,3.25,3.25,11000,7.24,7.24,6.5,6.5,5500,0.0,1.0
1996-12-30,3.25,3.62,3.25,3.25,7000,6.5,7.24,6.5,6.5,3500,0.0,1.0
1996-12-31,3.12,3.25,3.12,3.25,9000,6.24,6.5,6.24,6.5,4500,0.0,1.0
1997-01-02,3.0,3.125,3.0,3.125,1800,6.0,6.25,6.0,6.25,900,0.0,1.0
1997-01-03,3.063,3.063,3.0,3.0,2700,6.126,6.126,6.0,6.0,1350,0.0,1.0
1997-01-06,3.0,3.375,3.0,3.0,5000,6.0,6.75,6.0,6.0,2500,0.0,1.0
1997-01-07,3.0,3.375,3.0,3.125,6000,6.0,6.75,6.0,6.25,3000,0.0,1.0
1997-01-08,3.0,3.375,3.0,3.0,12400,6.0,6.75,6.0,6.0,6200,0.0,1.0
1997-01-09,3.0,3.375,3.0,3.375,3100,6.0,6.75,6.0,6.75,1550,0.0,1.0
1997-01-10,3.344,3.5,3.0,3.0,8800,6.688,7.0,6.0,6.0,4400,0.0,1.0
1997-01-13,3.375,3.375,3.375,3.375,3500,6.75,6.75,6.75,6.75,1750,0.0,1.0
1997-01-14,3.5,3.5,3.0,3.375,46400,7.0,7.0,6.0,6.75,23200,0.0,1.0
1997-01-15,3.75,3.75,3.25,3.25,10400,7.5,7.5,6.5,6.5,5200,0.0,1.0
1997-01-16,3.5,3.75,3.5,3.75,2500,7.0,7.5,7.0,7.5,1250,0.0,1.0
1997-01-17,3.5,3.5,3.5,3.5,3500,7.0,7.0,7.0,7.0,1750,0.0,1.0
1997-01-20,3.5,3.5,3.5,3.5,3800,7.0,7.0,7.0,7.0,1900,0.0,1.0
1997-01-21,3.5,4.0,3.5,3.5,9800,7.0,8.0,7.0,7.0,4900,0.0,1.0
1997-01-22,3.313,3.5,3.25,3.313,10700,6.626,7.0,6.5,6.626,5350,0.0,1.0
1997-01-23,2.875,3.375,2.875,3.25,8700,5.75,6.75,5.75,6.5,4350,0.0,1.0
1997-01-24,3.25,3.25,3.25,3.25,10000,6.5,6.5,6.5,6.5,5000,0.0,1.0
1997-01-27,3.0,3.0,3.0,3.0,4000,6.0,6.0,6.0,6.0,2000,0.0,1.0
1997-01-28,2.75,3.125,2.688,2.844,40900,5.5,6.25,5.376,5.688,20450,0.0,1.0
1997-01-29,3.0,3.0,2.625,2.75,10100,6.0,6.0,5.25,5.5,5050,0.0,1.0
1997-01-30,2.625,3.125,2.625,2.781,35200,5.25,6.25,5.25,5.562,17600,0.0,1.0
1997-01-31,2.813,3.125,2.75,3.125,8400,5.626,6.25,5.5,6.25,4200,0.0,1.0
1997-02-03,2.75,2.75,2.75,2.75,400,5.5,5.5,5.5,5.5,200,0.0,1.0
1997-02-04,2.75,2.75,2.75,2.75,300,5.5,5.5,5.5,5.5,150,0.0,1.0
1997-02-05,3.125,3.125,2.75,3.125,23000,6.25,6.25,5.5,6.25,11500,0.0,1.0
1997-02-06,2.75,2.938,2.75,2.75,4100,5.5,5.876,5.5,5.5,2050,0.0,1.0
1997-02-07,2.625,2.813,2.625,2.75,16100,5.25,5.626,5.25,5.5,8050,0.0,1.0
1997-02-10,2.625,2.625,2.625,2.625,4200,5.25,5.25,5.25,5.25,2100,0.0,1.0
1997-02-11,2.875,3.156,2.75,3.0,11400,5.75,6.312,5.5,6.0,5700,0.0,1.0
1997-02-12,2.875,3.125,2.875,3.125,44200,5.75,6.25,5.75,6.25,22100,0.0,1.0
1997-02-13,2.875,2.875,2.875,2.875,2400,5.75,5.75,5.75,5.75,1200,0.0,1.0
1997-02-14,2.88,2.88,2.88,2.88,0,5.76,5.76,5.76,5.76,0,0.0,1.0
1997-02-18,2.625,2.625,2.625,2.625,400,5.25,5.25,5.25,5.25,200,0.0,1.0
1997-02-19,2.875,2.875,2.625,2.813,6900,5.75,5.75,5.25,5.626,3450,0.0,1.0
1997-02-20,2.75,2.875,2.5,2.5,9200,5.5,5.75,5.0,5.0,4600,0.0,1.0
1997-02-21,2.75,2.938,2.75,2.75,2000,5.5,5.876,5.5,5.5,1000,0.0,1.0
1997-02-24,2.625,2.625,2.625,2.625,2500,5.25,5.25,5.25,5.25,1250,0.0,1.0
1997-02-25,2.5,2.875,2.5,2.5,19000,5.0,5.75,5.0,5.0,9500,0.0,1.0
1997-02-26,2.5,2.938,2.5,2.5,11900,5.0,5.876,5.0,5.0,5950,0.0,1.0
1997-02-27,2.313,2.938,2.313,2.5,14300,4.626,5.876,4.626,5.0,7150,0.0,1.0
1997-02-28,2.5,2.5,2.125,2.25,13000,5.0,5.0,4.25,4.5,6500,0.0,1.0
1997-03-03,2.125,2.5,2.125,2.125,6500,4.25,5.0,4.25,4.25,3250,0.0,1.0
1997-03-04,2.125,2.375,2.125,2.375,16000,4.25,4.75,4.25,4.75,8000,0.0,1.0
1997-03-05,2.0,2.125,2.0,2.0,19500,4.0,4.25,4.0,4.0,9750,0.0,1.0
1997-03-06,2.0,2.25,2.0,2.25,5100,4.0,4.5,4.0,4.5,2550,0.0,1.0
1997-03-07,2.0,2.25,2.0,2.25,8100,4.0,4.5,4.0,4.5,4050,0.0,1.0
1997-03-10,2.0,2.25,2.0,2.0,19500,4.0,4.5,4.0,4.0,9750,0.0,1.0
1997-03-11,2.25,2.25,2.0,2.125,13400,4.5,4.5,4.0,4.25,6700,0.0,1.0
1997-03-12,2.125,2.375,2.0,2.125,74000,4.25,4.75,4.0,4.25,37000,0.0,1.0
1997-03-13,2.125,2.375,2.125,2.375,19400,4.25,4.75,4.25,4.75,9700,0.0,1.0
1997-03-14,2.5,2.5,2.375,2.5,3800,5.0,5.0,4.75,5.0,1900,0.0,1.0
1997-03-17,2.5,2.5,2.5,2.5,0,5.0,5.0,5.0,5.0,0,0.0,1.0
1997-03-18,2.25,2.438,2.25,2.25,35100,4.5,4.876,4.5,4.5,17550,0.0,1.0
1997-03-19,2.391,2.5,2.25,2.391,18000,4.782,5.0,4.5,4.782,9000,0.0,1.0
1997-03-20,2.25,2.5,2.25,2.25,5600,4.5,5.0,4.5,4.5,2800,0.0,1.0
1997-03-21,2.5,2.5,2.5,2.5,6000,5.0,5.0,5.0,5.0,3000,0.0,1.0
1997-03-24,2.375,2.75,2.375,2.5,39700,4.75,5.5,4.75,5.0,19850,0.0,1.0
1997-03-25,2.125,2.375,2.125,2.25,5500,4.25,4.75,4.25,4.5,2750,0.0,1.0
1997-03-26,2.25,2.25,2.25,2.25,1800,4.5,4.5,4.5,4.5,900,0.0,1.0
1997-03-27,2.25,2.25,2.25,2.25,1000,4.5,4.5,4.5,4.5,500,0.0,1.0
1997-03-31,2.531,2.531,2.25,2.25,7000,5.062,5.062,4.5,4.5,3500,0.0,1.0
1997-04-01,2.375,2.5,2.125,2.25,38600,4.75,5.0,4.25,4.5,19300,0.0,1.0
1997-04-02,2.219,2.219,2.125,2.125,3100,4.438,4.438,4.25,4.25,1550,0.0,1.0
1997-04-03,2.188,2.188,2.0,2.0,21000,4.376,4.376,4.0,4.0,10500,0.0,1.0
1997-04-04,2.5,2.75,2.25,2.25,44400,5.0,5.5,4.5,4.5,22200,0.0,1.0
1997-04-07,2.375,2.375,2.375,2.375,1900,4.75,4.75,4.75,4.75,950,0.0,1.0
1997-04-08,2.625,2.625,2.375,2.375,6000,5.25,5.25,4.75,4.75,3000,0.0,1.0
1997-04-09,3.125,3.125,2.5,2.5,70900,6.25,6.25,5.0,5.0,35450,0.0,1.0
1997-04-10,3.25,3.375,3.0,3.0,27100,6.5,6.75,6.0,6.0,13550,0.0,1.0
1997-04-11,3.5,3.5,3.125,3.5,31300,7.0,7.0,6.25,7.0,15650,0.0,1.0
1997-04-14,3.25,3.625,3.125,3.25,55300,6.5,7.25,6.25,6.5,27650,0.0,1.0
1997-04-15,3.125,3.25,3.125,3.25,7800,6.25,6.5,6.25,6.5,3900,0.0,1.0
1997-04-16,3.0,3.25,2.875,3.125,37900,6.0,6.5,5.75,6.25,18950,0.0,1.0
1997-04-17,3.0,3.125,3.0,3.0,8900,6.0,6.25,6.0,6.0,4450,0.0,1.0
1997-04-18,3.0,3.0,3.0,3.0,0,6.0,6.0,6.0,6.0,0,0.0,1.0
1997-04-21,2.875,3.0,2.875,3.0,5800,5.75,6.0,5.75,6.0,2900,0.0,1.0
1997-04-22,2.875,3.0,2.875,3.0,5800,5.75,6.0,5.75,6.0,2900,0.0,1.0
1997-04-23,3.094,3.125,2.875,3.125,6700,6.188,6.25,5.75,6.25,3350,0.0,1.0
1997-04-24,2.875,3.125,2.875,3.125,4100,5.75,6.25,5.75,6.25,2050,0.0,1.0
1997-04-25,2.875,2.875,2.875,2.875,4800,5.75,5.75,5.75,5.75,2400,0.0,1.0
1997-04-28,2.875,2.875,2.875,2.875,4000,5.75,5.75,5.75,5.75,2000,0.0,1.0
1997-04-29,2.875,2.875,2.875,2.875,4000,5.75,5.75,5.75,5.75,2000,0.0,1.0
1997-04-30,2.75,3.125,2.5,3.125,43200,5.5,6.25,5.0,6.25,21600,0.0,1.0
1997-05-01,2.375,2.5,2.375,2.375,8500,4.75,5.0,4.75,4.75,4250,0.0,1.0
1997-05-02,2.625,2.625,2.375,2.375,4500,5.25,5.25,4.75,4.75,2250,0.0,1.0
1997-05-05,2.5,2.75,2.375,2.75,19000,5.0,5.5,4.75,5.5,9500,0.0,1.0
1997-05-06,2.625,3.0,2.625,2.875,13100,5.25,6.0,5.25,5.75,6550,0.0,1.0
1997-05-07,2.5,2.875,2.5,2.625,28000,5.0,5.75,5.0,5.25,14000,0.0,1.0
1997-05-08,2.625,2.75,2.5,2.75,17700,5.25,5.5,5.0,5.5,8850,0.0,1.0
1997-05-09,2.625,2.625,2.625,2.625,1500,5.25,5.25,5.25,5.25,750,0.0,1.0
1997-05-12,2.5,2.656,2.5,2.5,8200,5.0,5.312,5.0,5.0,4100,0.0,1.0
1997-05-13,2.5,2.75,2.5,2.5,14000,5.0,5.5,5.0,5.0,7000,0.0,1.0
1997-05-14,2.75,2.75,2.125,2.5,112600,5.5,5.5,4.25,5.0,56300,0.0,1.0
1997-05-15,3.0,3.0,2.625,2.875,25600,6.0,6.0,5.25,5.75,12800,0.0,1.0
1997-05-16,2.875,3.125,2.75,3.0,36800,5.75,6.25,5.5,6.0,18400,0.0,1.0
1997-05-19,2.875,2.875,2.875,2.875,6900,5.75,5.75,5.75,5.75,3450,0.0,1.0
1997-05-20,3.0,3.0,2.625,3.0,9700,6.0,6.0,5.25,6.0,4850,0.0,1.0
1997-05-21,2.75,2.75,2.75,2.75,400,5.5,5.5,5.5,5.5,200,0.0,1.0
1997-05-22,2.75,2.875,2.625,2.75,8900,5.5,5.75,5.25,5.5,4450,0.0,1.0
1997-05-23,2.75,3.0,2.75,3.0,7000,5.5,6.0,5.5,6.0,3500,0.0,1.0
1997-05-27,3.125,3.125,2.625,3.0,51600,6.25,6.25,5.25,6.0,25800,0.0,1.0
1997-05-28,3.125,3.125,3.0,3.0,8100,6.25,6.25,6.0,6.0,4050,0.0,1.0
1997-05-29,3.25,3.375,3.0,3.0,39400,6.5,6.75,6.0,6.0,19700,0.0,1.0
1997-05-30,3.125,3.25,2.875,3.0,15600,6.25,6.5,5.75,6.0,7800,0.0,1.0
1997-06-02,2.875,2.875,2.875,2.875,2100,5.75,5.75,5.75,5.75,1050,0.0,1.0
1997-06-03,3.0,3.125,2.75,3.125,55600,6.0,6.25,5.5,6.25,27800,0.0,1.0
1997-06-04,2.75,3.125,2.75,3.0,20700,5.5,6.25,5.5,6.0,10350,0.0,1.0
1997-06-05,2.875,3.125,2.875,2.875,13300,5.75,6.25,5.75,5.75,6650,0.0,1.0
1997-06-06,3.0,3.25,3.0,3.0,30800,6.0,6.5,6.0,6.0,15400,0.0,1.0
1997-06-09,3.0,3.0,3.0,3.0,600,6.0,6.0,6.0,6.0,300,0.0,1.0
1997-06-10,3.0,3.125,3.0,3.0,5600,6.0,6.25,6.0,6.0,2800,0.0,1.0
1997-06-11,3.125,3.563,3.0,3.375,65100,6.25,7.126,6.0,6.75,32550,0.0,1.0
1997-06-12,3.25,3.375,3.125,3.25,36600,6.5,6.75,6.25,6.5,18300,0.0,1.0
1997-06-13,3.125,3.375,3.0,3.25,14300,6.25,6.75,6.0,6.5,7150,0.0,1.0
1997-06-16,3.5,3.5,3.25,3.375,14400,7.0,7.0,6.5,6.75,7200,0.0,1.0
1997-06-17,3.125,3.438,3.125,3.125,8000,6.25,6.876,6.25,6.25,4000,0.0,1.0
1997-06-18,3.313,3.375,3.313,3.375,3000,6.626,6.75,6.626,6.75,1500,0.0,1.0
1997-06-19,3.25,3.375,3.25,3.25,14300,6.5,6.75,6.5,6.5,7150,0.0,1.0
1997-06-20,3.0,3.375,3.0,3.25,22800,6.0,6.75,6.0,6.5,11400,0.0,1.0
1997-06-23,3.0,3.375,3.0,3.375,20000,6.0,6.75,6.0,6.75,10000,0.0,1.0
1997-06-24,3.188,3.25,3.0,3.25,42400,6.376,6.5,6.0,6.5,21200,0.0,1.0
1997-06-25,3.125,3.125,2.875,3.0,37700,6.25,6.25,5.75,6.0,18850,0.0,1.0
1997-06-26,2.875,3.125,2.875,3.125,25700,5.75,6.25,5.75,6.25,12850,0.0,1.0
1997-06-27,3.0,3.25,3.0,3.25,14800,6.0,6.5,6.0,6.5,7400,0.0,1.0
1997-06-30,3.0,3.0,3.0,3.0,1200,6.0,6.0,6.0,6.0,600,0.0,1.0
1997-07-01,3.0,3.0,3.0,3.0,3800,6.0,6.0,6.0,6.0,1900,0.0,1.0
1997-07-02,3.0,3.5,3.0,3.125,24000,6.0,7.0,6.0,6.25,12000,0.0,1.0
1997-07-03,3.0,3.25,3.0,3.0,14000,6.0,6.5,6.0,6.0,7000,0.0,1.0
1997-07-07,3.125,3.25,3.0,3.0,9500,6.25,6.5,6.0,6.0,4750,0.0,1.0
1997-07-08,3.125,3.125,2.938,3.0,14600,6.25,6.25,5.876,6.0,7300,0.0,1.0
1997-07-09,3.125,3.125,3.0,3.125,8500,6.25,6.25,6.0,6.25,4250,0.0,1.0
1997-07-10,2.875,2.875,2.875,2.875,8800,5.75,5.75,5.75,5.75,4400,0.0,1.0
1997-07-11,2.75,2.75,2.75,2.75,200,5.5,5.5,5.5,5.5,100,0.0,1.0
1997-07-14,2.875,3.0,2.875,3.0,7500,5.75,6.0,5.75,6.0,3750,0.0,1.0
1997-07-15,3.0,3.0,2.875,3.0,17300,6.0,6.0,5.75,6.0,8650,0.0,1.0
1997-07-16,3.0,3.0,3.0,3.0,700,6.0,6.0,6.0,6.0,350,0.0,1.0
1997-07-17,3.0,3.0,3.0,3.0,8000,6.0,6.0,6.0,6.0,4000,0.0,1.0
1997-07-18,3.0,3.0,3.0,3.0,5000,6.0,6.0,6.0,6.0,2500,0.0,1.0
1997-07-21,3.0,3.0,2.875,3.0,2500,6.0,6.0,5.75,6.0,1250,0.0,1.0
1997-07-22,3.125,3.125,2.75,3.125,5900,6.25,6.25,5.5,6.25,2950,0.0,1.0
1997-07-23,3.125,3.125,3.125,3.125,5400,6.25,6.25,6.25,6.25,2700,0.0,1.0
1997-07-24,2.875,3.0,2.875,2.875,5800,5.75,6.0,5.75,5.75,2900,0.0,1.0
1997-07-25,2.875,3.125,2.875,2.875,20200,5.75,6.25,5.75,5.75,10100,0.0,1.0
1997-07-28,2.75,2.75,2.75,2.75,400,5.5,5.5,5.5,5.5,200,0.0,1.0
1997-07-29,2.875,3.0,2.875,2.875,3000,5.75,6.0,5.75,5.75,1500,0.0,1.0
1997-07-30,2.938,3.0,2.875,2.875,49600,5.876,6.0,5.75,5.75,24800,0.0,1.0
1997-07-31,3.313,3.5,3.125,3.125,105600,6.626,7.0,6.25,6.25,52800,0.0,1.0
1997-08-01,3.25,3.5,3.25,3.438,13000,6.5,7.0,6.5,6.876,6500,0.0,1.0
1997-08-04,3.125,3.125,3.125,3.125,4200,6.25,6.25,6.25,6.25,2100,0.0,1.0
1997-08-05,3.375,3.5,3.125,3.5,36000,6.75,7.0,6.25,7.0,18000,0.0,1.0
1997-08-06,3.438,3.5,3.375,3.5,26500,6.876,7.0,6.75,7.0,13250,0.0,1.0
1997-08-07,3.188,3.5,3.188,3.375,19400,6.376,7.0,6.376,6.75,9700,0.0,1.0
1997-08-08,3.25,3.25,2.875,3.125,24000,6.5,6.5,5.75,6.25,12000,0.0,1.0
1997-08-11,3.125,3.25,2.875,3.0,13500,6.25,6.5,5.75,6.0,6750,0.0,1.0
1997-08-12,3.063,3.344,3.0,3.0,29000,6.126,6.688,6.0,6.0,14500,0.0,1.0
1997-08-13,3.0,3.375,3.0,3.375,11400,6.0,6.75,6.0,6.75,5700,0.0,1.0
1997-08-14,2.75,3.0,2.75,3.0,4400,5.5,6.0,5.5,6.0,2200,0.0,1.0
1997-08-15,3.25,3.25,2.875,3.25,18700,6.5,6.5,5.75,6.5,9350,0.0,1.0
1997-08-18,3.0,3.25,2.875,3.25,34200,6.0,6.5,5.75,6.5,17100,0.0,1.0
1997-08-19,3.125,3.125,2.875,2.875,10800,6.25,6.25,5.75,5.75,5400,0.0,1.0
1997-08-20,2.875,3.125,2.625,2.875,20100,5.75,6.25,5.25,5.75,10050,0.0,1.0
1997-08-21,2.75,2.875,2.75,2.75,6300,5.5,5.75,5.5,5.5,3150,0.0,1.0
1997-08-22,2.875,2.875,2.625,2.75,5200,5.75,5.75,5.25,5.5,2600,0.0,1.0
1997-08-25,3.0,3.0,2.75,3.0,12400,6.0,6.0,5.5,6.0,6200,0.0,1.0
1997-08-26,2.625,3.0,2.625,3.0,13800,5.25,6.0,5.25,6.0,6900,0.0,1.0
1997-08-27,3.0,3.0,2.75,2.75,6100,6.0,6.0,5.5,5.5,3050,0.0,1.0
1997-08-28,3.0,3.0,2.625,2.875,18500,6.0,6.0,5.25,5.75,9250,0.0,1.0
1997-08-29,2.875,3.0,2.625,3.0,18200,5.75,6.0,5.25,6.0,9100,0.0,1.0
1997-09-02,2.938,2.938,2.75,2.938,2700,5.876,5.876,5.5,5.876,1350,0.0,1.0
1997-09-03,2.625,2.75,2.625,2.75,7600,5.25,5.5,5.25,5.5,3800,0.0,1.0
1997-09-04,2.875,2.875,2.625,2.875,12900,5.75,5.75,5.25,5.75,6450,0.0,1.0
1997-09-05,2.625,2.875,2.625,2.875,1600,5.25,5.75,5.25,5.75,800,0.0,1.0
1997-09-08,2.688,2.688,2.688,2.688,100,5.376,5.376,5.376,5.376,50,0.0,1.0
1997-09-09,2.875,2.875,2.5,2.688,10400,5.75,5.75,5.0,5.376,5200,0.0,1.0
1997-09-10,2.875,3.125,2.75,2.875,69800,5.75,6.25,5.5,5.75,34900,0.0,1.0
1997-09-11,2.813,2.875,2.813,2.813,7000,5.626,5.75,5.626,5.626,3500,0.0,1.0
1997-09-12,3.0,3.0,2.813,2.813,5800,6.0,6.0,5.626,5.626,2900,0.0,1.0
1997-09-15,2.938,3.125,2.813,2.813,4200,5.876,6.25,5.626,5.626,2100,0.0,1.0
1997-09-16,3.0,3.0,2.875,2.938,55400,6.0,6.0,5.75,5.876,27700,0.0,1.0
1997-09-17,2.75,3.0,2.75,2.75,4800,5.5,6.0,5.5,5.5,2400,0.0,1.0
1997-09-18,3.0,3.0,2.813,2.875,16900,6.0,6.0,5.626,5.75,8450,0.0,1.0
1997-09-19,3.188,3.188,2.875,2.875,11200,6.376,6.376,5.75,5.75,5600,0.0,1.0
1997-09-22,3.25,3.313,3.125,3.25,32000,6.5,6.626,6.25,6.5,16000,0.0,1.0
1997-09-23,3.125,3.313,3.125,3.313,18700,6.25,6.626,6.25,6.626,9350,0.0,1.0
1997-09-24,3.063,3.125,2.938,3.125,4500,6.126,6.25,5.876,6.25,2250,0.0,1.0
1997-09-25,2.75,3.125,2.75,2.938,20400,5.5,6.25,5.5,5.876,10200,0.0,1.0
1997-09-26,2.875,3.063,2.875,3.0,9800,5.75,6.126,5.75,6.0,4900,0.0,1.0
1997-09-29,2.875,2.875,2.875,2.875,0,5.75,5.75,5.75,5.75,0,0.0,1.0
1997-09-30,2.688,2.813,2.625,2.75,49100,5.376,5.626,5.25,5.5,24550,0.0,1.0
1997-10-01,2.75,2.813,2.75,2.813,9900,5.5,5.626,5.5,5.626,4950,0.0,1.0
1997-10-02,2.75,2.938,2.75,2.875,16800,5.5,5.876,5.5,5.75,8400,0.0,1.0
1997-10-03,2.688,2.75,2.625,2.625,17600,5.376,5.5,5.25,5.25,8800,0.0,1.0
1997-10-06,2.69,2.69,2.69,2.69,0,5.38,5.38,5.38,5.38,0,0.0,1.0
1997-10-07,2.5,2.813,2.5,2.75,32900,5.0,5.626,5.0,5.5,16450,0.0,1.0
1997-10-08,2.375,2.75,2.375,2.5,56400,4.75,5.5,4.75,5.0,28200,0.0,1.0
1997-10-09,3.094,3.094,2.375,2.438,115200,6.188,6.188,4.75,4.876,57600,0.0,1.0
1997-10-10,3.281,3.625,3.094,3.125,148200,6.562,7.25,6.188,6.25,74100,0.0,1.0
1997-10-13,3.25,3.5,3.25,3.375,57100,6.5,7.0,6.5,6.75,28550,0.0,1.0
1997-10-14,3.438,3.438,3.0,3.375,33100,6.876,6.876,6.0,6.75,16550,0.0,1.0
1997-10-15,3.313,3.438,3.25,3.375,6300,6.626,6.876,6.5,6.75,3150,0.0,1.0
1997-10-16,3.313,3.5,3.25,3.313,7300,6.626,7.0,6.5,6.626,3650,0.0,1.0
1997-10-17,3.344,3.375,3.313,3.375,7600,6.688,6.75,6.626,6.75,3800,0.0,1.0
1997-10-20,3.313,3.469,3.156,3.438,22500,6.626,6.938,6.312,6.876,11250,0.0,1.0
1997-10-21,3.563,3.563,3.188,3.5,49200,7.126,7.126,6.376,7.0,24600,0.0,1.0
1997-10-22,3.563,3.688,3.375,3.625,54600,7.126,7.376,6.75,7.25,27300,0.0,1.0
1997-10-23,3.563,3.75,3.438,3.563,43300,7.126,7.5,6.876,7.126,21650,0.0,1.0
1997-10-24,3.688,3.75,3.5,3.5,22600,7.376,7.5,7.0,7.0,11300,0.0,1.0
1997-10-27,3.688,3.813,3.625,3.625,31300,7.376,7.626,7.25,7.25,15650,0.0,1.0
1997-10-28,3.438,3.75,3.438,3.469,17800,6.876,7.5,6.876,6.938,8900,0.0,1.0
1997-10-29,3.625,3.625,3.25,3.5,51900,7.25,7.25,6.5,7.0,25950,0.0,1.0
1997-10-30,3.625,3.625,3.344,3.5,20700,7.25,7.25,6.688,7.0,10350,0.0,1.0
1997-10-31,3.594,3.594,3.375,3.594,12200,7.188,7.188,6.75,7.188,6100,0.0,1.0
1997-11-03,3.25,3.625,3.25,3.313,25700,6.5,7.25,6.5,6.626,12850,0.0,1.0
1997-11-04,3.438,3.438,3.188,3.188,7300,6.876,6.876,6.376,6.376,3650,0.0,1.0
1997-11-05,3.438,3.563,3.438,3.438,5100,6.876,7.126,6.876,6.876,2550,0.0,1.0
1997-11-06,3.438,3.5,3.438,3.438,4000,6.876,7.0,6.876,6.876,2000,0.0,1.0
1997-11-07,3.375,3.5,3.375,3.438,6500,6.75,7.0,6.75,6.876,3250,0.0,1.0
1997-11-10,3.438,3.438,3.438,3.438,500,6.876,6.876,6.876,6.876,250,0.0,1.0
1997-11-11,3.438,3.438,3.25,3.375,15600,6.876,6.876,6.5,6.75,7800,0.0,1.0
1997-11-12,3.25,3.313,3.25,3.313,5500,6.5,6.626,6.5,6.626,2750,0.0,1.0
1997-11-13,3.25,3.438,3.25,3.438,2300,6.5,6.876,6.5,6.876,1150,0.0,1.0
1997-11-14,3.25,3.313,3.25,3.313,5200,6.5,6.626,6.5,6.626,2600,0.0,1.0
1997-11-17,3.438,3.438,3.438,3.438,13300,6.876,6.876,6.876,6.876,6650,0.0,1.0
1997-11-18,3.313,3.438,3.313,3.313,16100,6.626,6.876,6.626,6.626,8050,0.0,1.0
1997-11-19,3.375,3.5,3.375,3.375,11900,6.75,7.0,6.75,6.75,5950,0.0,1.0
1997-11-20,3.5,3.5,3.375,3.5,2100,7.0,7.0,6.75,7.0,1050,0.0,1.0
1997-11-21,3.25,3.375,3.25,3.375,4300,6.5,6.75,6.5,6.75,2150,0.0,1.0
1997-11-24,3.125,3.438,3.125,3.438,5500,6.25,6.876,6.25,6.876,2750,0.0,1.0
1997-11-25,3.125,3.469,3.125,3.25,20500,6.25,6.938,6.25,6.5,10250,0.0,1.0
1997-11-26,3.375,3.469,3.25,3.25,7000,6.75,6.938,6.5,6.5,3500,0.0,1.0
1997-11-28,3.25,3.25,3.25,3.25,1600,6.5,6.5,6.5,6.5,800,0.0,1.0
1997-12-01,3.25,3.25,3.25,3.25,7900,6.5,6.5,6.5,6.5,3950,0.0,1.0
1997-12-02,3.469,3.469,3.25,3.25,16800,6.938,6.938,6.5,6.5,8400,0.0,1.0
1997-12-03,3.125,3.469,3.125,3.469,25500,6.25,6.938,6.25,6.938,12750,0.0,1.0
1997-12-04,3.125,3.125,3.125,3.125,3100,6.25,6.25,6.25,6.25,1550,0.0,1.0
1997-12-05,3.188,3.438,3.188,3.188,6800,6.376,6.876,6.376,6.376,3400,0.0,1.0
1997-12-08,3.125,3.25,3.125,3.25,4500,6.25,6.5,6.25,6.5,2250,0.0,1.0
1997-12-09,3.125,3.125,3.125,3.125,4600,6.25,6.25,6.25,6.25,2300,0.0,1.0
1997-12-10,3.0,3.125,3.0,3.125,14800,6.0,6.25,6.0,6.25,7400,0.0,1.0
1997-12-11,2.875,3.344,2.875,3.0,33200,5.75,6.688,5.75,6.0,16600,0.0,1.0
1997-12-12,2.875,3.25,2.875,3.25,5200,5.75,6.5,5.75,6.5,2600,0.0,1.0
1997-12-15,3.0,3.0,2.625,3.0,8900,6.0,6.0,5.25,6.0,4450,0.0,1.0
1997-12-16,2.875,2.875,2.75,2.875,3400,5.75,5.75,5.5,5.75,1700,0.0,1.0
1997-12-17,2.875,2.875,2.625,2.75,9400,5.75,5.75,5.25,5.5,4700,0.0,1.0
1997-12-18,2.875,2.875,2.5,2.625,11100,5.75,5.75,5.0,5.25,5550,0.0,1.0
1997-12-19,2.5,2.875,2.5,2.5,6300,5.0,5.75,5.0,5.0,3150,0.0,1.0
1997-12-22,2.625,2.875,2.5,2.875,10000,5.25,5.75,5.0,5.75,5000,0.0,1.0
1997-12-23,2.625,2.625,2.5,2.625,12800,5.25,5.25,5.0,5.25,6400,0.0,1.0
1997-12-24,2.375,2.375,2.375,2.375,2000,4.75,4.75,4.75,4.75,1000,0.0,1.0
1997-12-26,2.5,2.75,2.5,2.625,5000,5.0,5.5,5.0,5.25,2500,0.0,1.0
1997-12-29,2.438,2.5,2.125,2.375,16900,4.876,5.0,4.25,4.75,8450,0.0,1.0
1997-12-30,2.438,2.438,2.0,2.344,37200,4.876,4.876,4.0,4.688,18600,0.0,1.0
1997-12-31,2.375,2.75,2.375,2.438,17000,4.75,5.5,4.75,4.876,8500,0.0,1.0
1998-01-02,2.656,2.75,2.656,2.75,5000,5.312,5.5,5.312,5.5,2500,0.0,1.0
1998-01-05,2.813,2.813,2.563,2.813,20300,5.626,5.626,5.126,5.626,10150,0.0,1.0
1998-01-06,2.5,2.813,2.438,2.75,35700,5.0,5.626,4.876,5.5,17850,0.0,1.0
1998-01-07,2.75,2.813,2.438,2.438,26900,5.5,5.626,4.876,4.876,13450,0.0,1.0
1998-01-08,2.875,3.0,2.875,2.938,26400,5.75,6.0,5.75,5.876,13200,0.0,1.0
1998-01-09,2.625,2.813,2.5,2.813,8200,5.25,5.626,5.0,5.626,4100,0.0,1.0
1998-01-12,2.625,2.75,2.625,2.625,7600,5.25,5.5,5.25,5.25,3800,0.0,1.0
1998-01-13,2.438,2.75,2.438,2.625,15100,4.876,5.5,4.876,5.25,7550,0.0,1.0
1998-01-14,2.5,2.5,2.438,2.469,26000,5.0,5.0,4.876,4.938,13000,0.0,1.0
1998-01-15,2.563,2.563,2.5,2.531,13300,5.126,5.126,5.0,5.062,6650,0.0,1.0
1998-01-16,2.625,2.625,2.438,2.563,5700,5.25,5.25,4.876,5.126,2850,0.0,1.0
1998-01-20,2.5,2.625,2.344,2.625,11300,5.0,5.25,4.688,5.25,5650,0.0,1.0
1998-01-21,2.25,2.5,2.25,2.438,20700,4.5,5.0,4.5,4.876,10350,0.0,1.0
1998-01-22,2.313,2.313,2.313,2.313,1500,4.626,4.626,4.626,4.626,750,0.0,1.0
1998-01-23,2.313,2.563,2.313,2.563,14200,4.626,5.126,4.626,5.126,7100,0.0,1.0
1998-01-26,2.25,2.5,2.25,2.5,10000,4.5,5.0,4.5,5.0,5000,0.0,1.0
1998-01-27,1.969,2.5,1.969,2.5,44100,3.938,5.0,3.938,5.0,22050,0.0,1.0
1998-01-28,2.25,2.375,2.188,2.281,17100,4.5,4.75,4.376,4.562,8550,0.0,1.0
1998-01-29,2.031,2.25,1.813,2.063,39500,4.062,4.5,3.626,4.126,19750,0.0,1.0
1998-01-30,1.938,2.0,1.625,1.875,50000,3.876,4.0,3.25,3.75,25000,0.0,1.0
1998-02-02,2.188,2.188,1.875,1.875,31200,4.376,4.376,3.75,3.75,15600,0.0,1.0
1998-02-03,2.063,2.25,2.063,2.188,21500,4.126,4.5,4.126,4.376,10750,0.0,1.0
1998-02-04,2.125,2.313,2.0,2.313,30400,4.25,4.626,4.0,4.626,15200,0.0,1.0
1998-02-05,2.0,2.0,1.875,1.875,5600,4.0,4.0,3.75,3.75,2800,0.0,1.0
1998-02-06,2.125,2.125,1.938,2.031,14500,4.25,4.25,3.876,4.062,7250,0.0,1.0
1998-02-09,1.906,2.125,1.906,2.125,16800,3.812,4.25,3.812,4.25,8400,0.0,1.0
1998-02-10,2.188,2.188,2.063,2.063,63700,4.376,4.376,4.126,4.126,31850,0.0,1.0
1998-02-11,2.188,2.188,2.063,2.063,5000,4.376,4.376,4.126,4.126,2500,0.0,1.0
1998-02-12,2.125,2.188,2.031,2.188,16500,4.25,4.376,4.062,4.376,8250,0.0,1.0
1998-02-13,2.063,2.063,2.063,2.063,4600,4.126,4.126,4.126,4.126,2300,0.0,1.0
1998-02-17,2.0,2.188,2.0,2.188,56000,4.0,4.376,4.0,4.376,28000,0.0,1.0
1998-02-18,2.063,2.125,1.938,2.125,25400,4.126,4.25,3.876,4.25,12700,0.0,1.0
1998-02-19,2.0,2.25,1.938,2.125,23900,4.0,4.5,3.876,4.25,11950,0.0,1.0
1998-02-20,2.0,2.188,2.0,2.188,5600,4.0,4.376,4.0,4.376,2800,0.0,1.0
1998-02-23,2.0,2.25,2.0,2.125,21800,4.0,4.5,4.0,4.25,10900,0.0,1.0
1998-02-24,2.0,2.188,2.0,2.063,12000,4.0,4.376,4.0,4.126,6000,0.0,1.0
1998-02-25,2.125,2.125,2.0,2.125,11600,4.25,4.25,4.0,4.25,5800,0.0,1.0
1998-02-26,1.906,2.125,1.906,2.125,28700,3.812,4.25,3.812,4.25,14350,0.0,1.0
1998-02-27,2.125,2.125,1.938,1.938,27800,4.25,4.25,3.876,3.876,13900,0.0,1.0
1998-03-02,1.969,2.0,1.969,1.969,8500,3.938,4.0,3.938,3.938,4250,0.0,1.0
1998-03-03,1.938,2.063,1.938,2.063,16300,3.876,4.126,3.876,4.126,8150,0.0,1.0
1998-03-04,2.0,2.0,1.875,2.0,12000,4.0,4.0,3.75,4.0,6000,0.0,1.0
1998-03-05,2.0,2.0,1.875,1.875,13100,4.0,4.0,3.75,3.75,6550,0.0,1.0
1998-03-06,2.0,2.0,1.875,2.0,15300,4.0,4.0,3.75,4.0,7650,0.0,1.0
1998-03-09,1.938,2.0,1.938,2.0,2300,3.876,4.0,3.876,4.0,1150,0.0,1.0
1998-03-10,2.0,2.0,2.0,2.0,200,4.0,4.0,4.0,4.0,100,0.0,1.0
1998-03-11,1.938,2.0,1.938,2.0,29500,3.876,4.0,3.876,4.0,14750,0.0,1.0
1998-03-12,1.75,2.0,1.75,2.0,39900,3.5,4.0,3.5,4.0,19950,0.0,1.0
1998-03-13,1.938,1.938,1.844,1.844,14700,3.876,3.876,3.688,3.688,7350,0.0,1.0
1998-03-16,2.0,2.0,2.0,2.0,9700,4.0,4.0,4.0,4.0,4850,0.0,1.0
1998-03-17,1.813,2.0,1.813,2.0,5500,3.626,4.0,3.626,4.0,2750,0.0,1.0
1998-03-18,1.875,1.875,1.813,1.875,13000,3.75,3.75,3.626,3.75,6500,0.0,1.0
1998-03-19,1.938,2.0,1.875,2.0,10300,3.876,4.0,3.75,4.0,5150,0.0,1.0
1998-03-20,1.813,1.938,1.813,1.938,35300,3.626,3.876,3.626,3.876,17650,0.0,1.0
1998-03-23,2.0,2.0,1.906,1.938,36000,4.0,4.0,3.812,3.876,18000,0.0,1.0
1998-03-24,1.938,2.0,1.875,2.0,14300,3.876,4.0,3.75,4.0,7150,0.0,1.0
1998-03-25,1.813,1.969,1.813,1.969,29500,3.626,3.938,3.626,3.938,14750,0.0,1.0
1998-03-26,1.938,1.938,1.75,1.938,28900,3.876,3.876,3.5,3.876,14450,0.0,1.0
1998-03-27,1.906,1.938,1.813,1.938,31500,3.812,3.876,3.626,3.876,15750,0.0,1.0
1998-03-30,1.875,1.906,1.719,1.906,28600,3.75,3.812,3.438,3.812,14300,0.0,1.0
1998-03-31,1.875,1.906,1.875,1.906,5200,3.75,3.812,3.75,3.812,2600,0.0,1.0
1998-04-01,1.875,1.906,1.75,1.906,5700,3.75,3.812,3.5,3.812,2850,0.0,1.0
1998-04-02,1.813,1.875,1.75,1.875,14700,3.626,3.75,3.5,3.75,7350,0.0,1.0
1998-04-03,1.813,2.0,1.813,1.906,25300,3.626,4.0,3.626,3.812,12650,0.0,1.0
1998-04-06,1.938,1.938,1.813,1.813,5700,3.876,3.876,3.626,3.626,2850,0.0,1.0
1998-04-07,1.906,1.938,1.813,1.875,22500,3.812,3.876,3.626,3.75,11250,0.0,1.0
1998-04-08,1.844,1.906,1.813,1.813,5800,3.688,3.812,3.626,3.626,2900,0.0,1.0
1998-04-09,1.875,1.875,1.813,1.813,15800,3.75,3.75,3.626,3.626,7900,0.0,1.0
1998-04-13,1.875,1.938,1.75,1.813,22200,3.75,3.876,3.5,3.626,11100,0.0,1.0
1998-04-14,1.875,1.875,1.875,1.875,1200,3.75,3.75,3.75,3.75,600,0.0,1.0
1998-04-15,1.813,1.844,1.813,1.844,12900,3.626,3.688,3.626,3.688,6450,0.0,1.0
1998-04-16,1.813,1.875,1.75,1.75,18200,3.626,3.75,3.5,3.5,9100,0.0,1.0
1998-04-17,1.875,1.875,1.75,1.781,15300,3.75,3.75,3.5,3.562,7650,0.0,1.0
1998-04-20,1.844,1.875,1.75,1.875,25600,3.688,3.75,3.5,3.75,12800,0.0,1.0
1998-04-21,1.875,1.938,1.781,1.875,25900,3.75,3.876,3.562,3.75,12950,0.0,1.0
1998-04-22,2.063,2.313,1.875,2.063,137500,4.126,4.626,3.75,4.126,68750,0.0,1.0
1998-04-23,2.25,2.313,2.063,2.125,61500,4.5,4.626,4.126,4.25,30750,0.0,1.0
1998-04-24,2.063,2.313,2.063,2.25,20300,4.126,4.626,4.126,4.5,10150,0.0,1.0
1998-04-27,1.875,2.188,1.875,2.188,24600,3.75,4.376,3.75,4.376,12300,0.0,1.0
1998-04-28,1.875,2.125,1.875,2.125,14300,3.75,4.25,3.75,4.25,7150,0.0,1.0
1998-04-29,2.125,2.125,2.125,2.125,18000,4.25,4.25,4.25,4.25,9000,0.0,1.0
1998-04-30,1.938,2.125,1.938,2.125,7500,3.876,4.25,3.876,4.25,3750,0.0,1.0
1998-05-01,1.938,2.125,1.938,2.125,12400,3.876,4.25,3.876,4.25,6200,0.0,1.0
1998-05-04,1.875,2.125,1.875,2.0,42900,3.75,4.25,3.75,4.0,21450,0.0,1.0
1998-05-05,1.875,2.0,1.813,2.0,27100,3.75,4.0,3.626,4.0,13550,0.0,1.0
1998-05-06,1.781,2.0,1.75,1.875,83900,3.562,4.0,3.5,3.75,41950,0.0,1.0
1998-05-07,1.875,1.875,1.781,1.813,26000,3.75,3.75,3.562,3.626,13000,0.0,1.0
1998-05-08,1.844,1.938,1.781,1.844,22600,3.688,3.876,3.562,3.688,11300,0.0,1.0
1998-05-11,1.875,1.938,1.875,1.938,12000,3.75,3.876,3.75,3.876,6000,0.0,1.0
1998-05-12,1.906,1.938,1.875,1.938,18600,3.812,3.876,3.75,3.876,9300,0.0,1.0
1998-05-13,2.188,2.5,1.969,1.969,446500,4.376,5.0,3.938,3.938,223250,0.0,1.0
1998-05-14,2.188,2.375,2.188,2.281,60300,4.376,4.75,4.376,4.562,30150,0.0,1.0
1998-05-15,2.313,2.406,2.25,2.313,115600,4.626,4.812,4.5,4.626,57800,0.0,1.0
1998-05-18,2.438,2.625,2.313,2.438,181900,4.876,5.25,4.626,4.876,90950,0.0,1.0
1998-05-19,2.438,2.563,2.438,2.5,125800,4.876,5.126,4.876,5.0,62900,0.0,1.0
1998-05-20,2.375,2.563,2.25,2.5,83900,4.75,5.126,4.5,5.0,41950,0.0,1.0
1998-05-21,2.25,2.438,2.125,2.438,42700,4.5,4.876,4.25,4.876,21350,0.0,1.0
1998-05-22,2.25,2.375,2.125,2.313,15200,4.5,4.75,4.25,4.626,7600,0.0,1.0
1998-05-26,2.125,2.375,2.125,2.313,25500,4.25,4.75,4.25,4.626,12750,0.0,1.0
1998-05-27,2.0,2.25,2.0,2.0,40600,4.0,4.5,4.0,4.0,20300,0.0,1.0
1998-05-28,2.063,2.188,2.063,2.063,8100,4.126,4.376,4.126,4.126,4050,0.0,1.0
1998-05-29,2.125,2.125,2.0,2.094,20900,4.25,4.25,4.0,4.188,10450,0.0,1.0
1998-06-01,2.063,2.188,2.0,2.0,9200,4.126,4.376,4.0,4.0,4600,0.0,1.0
1998-06-02,2.063,2.125,2.063,2.125,5800,4.126,4.25,4.126,4.25,2900,0.0,1.0
1998-06-03,2.125,2.25,2.063,2.125,14800,4.25,4.5,4.126,4.25,7400,0.0,1.0
1998-06-04,2.0,2.25,2.0,2.125,26900,4.0,4.5,4.0,4.25,13450,0.0,1.0
1998-06-05,1.938,2.125,1.875,2.125,37600,3.876,4.25,3.75,4.25,18800,0.0,1.0
1998-06-08,1.906,2.063,1.875,2.063,20600,3.812,4.126,3.75,4.126,10300,0.0,1.0
1998-06-09,1.875,2.0,1.875,2.0,22000,3.75,4.0,3.75,4.0,11000,0.0,1.0
1998-06-10,1.875,1.875,1.875,1.875,30400,3.75,3.75,3.75,3.75,15200,0.0,1.0
1998-06-11,1.813,1.844,1.75,1.844,13600,3.626,3.688,3.5,3.688,6800,0.0,1.0
1998-06-12,1.844,1.875,1.813,1.875,8100,3.688,3.75,3.626,3.75,4050,0.0,1.0
1998-06-15,1.813,1.875,1.813,1.875,6800,3.626,3.75,3.626,3.75,3400,0.0,1.0
1998-06-16,1.813,1.875,1.813,1.813,26700,3.626,3.75,3.626,3.626,13350,0.0,1.0
1998-06-17,1.813,1.938,1.813,1.875,22300,3.626,3.876,3.626,3.75,11150,0.0,1.0
1998-06-18,1.75,1.938,1.75,1.938,32200,3.5,3.876,3.5,3.876,16100,0.0,1.0
1998-06-19,1.875,1.938,1.813,1.813,10100,3.75,3.876,3.626,3.626,5050,0.0,1.0
1998-06-22,1.781,1.938,1.781,1.813,23300,3.562,3.876,3.562,3.626,11650,0.0,1.0
1998-06-23,1.844,1.875,1.75,1.875,6800,3.688,3.75,3.5,3.75,3400,0.0,1.0
1998-06-24,1.344,1.781,1.25,1.781,171900,2.688,3.562,2.5,3.562,85950,0.0,1.0
1998-06-25,1.344,1.375,1.25,1.375,63800,2.688,2.75,2.5,2.75,31900,0.0,1.0
1998-06-26,1.266,1.344,1.125,1.344,105400,2.532,2.688,2.25,2.688,52700,0.0,1.0
1998-06-29,1.344,1.375,1.25,1.344,30900,2.688,2.75,2.5,2.688,15450,0.0,1.0
1998-06-30,1.281,1.344,1.25,1.25,8600,2.562,2.688,2.5,2.5,4300,0.0,1.0
1998-07-01,1.281,1.344,1.25,1.344,37800,2.562,2.688,2.5,2.688,18900,0.0,1.0
1998-07-02,1.281,1.281,1.25,1.25,12000,2.562,2.562,2.5,2.5,6000,0.0,1.0
1998-07-06,1.25,1.281,1.25,1.25,22000,2.5,2.562,2.5,2.5,11000,0.0,1.0
1998-07-07,1.266,1.344,1.25,1.281,29200,2.532,2.688,2.5,2.562,14600,0.0,1.0
1998-07-08,1.25,1.344,1.25,1.344,17400,2.5,2.688,2.5,2.688,8700,0.0,1.0
1998-07-09,1.25,1.344,1.25,1.344,16200,2.5,2.688,2.5,2.688,8100,0.0,1.0
1998-07-10,1.281,1.344,1.25,1.25,1900,2.562,2.688,2.5,2.5,950,0.0,1.0
1998-07-13,1.25,1.281,1.25,1.281,26500,2.5,2.562,2.5,2.562,13250,0.0,1.0
1998-07-14,1.25,1.313,1.25,1.25,19100,2.5,2.626,2.5,2.5,9550,0.0,1.0
1998-07-15,1.281,1.313,1.281,1.281,11100,2.562,2.626,2.562,2.562,5550,0.0,1.0
1998-07-16,1.25,1.344,1.25,1.25,30100,2.5,2.688,2.5,2.5,15050,0.0,1.0
1998-07-17,1.25,1.25,1.25,1.25,3000,2.5,2.5,2.5,2.5,1500,0.0,1.0
1998-07-20,1.25,1.281,1.25,1.25,30900,2.5,2.562,2.5,2.5,15450,0.0,1.0
1998-07-21,1.25,1.344,1.25,1.25,22500,2.5,2.688,2.5,2.5,11250,0.0,1.0
1998-07-22,1.188,1.281,1.156,1.25,73700,2.376,2.562,2.312,2.5,36850,0.0,1.0
1998-07-23,1.156,1.25,1.125,1.125,3200,2.312,2.5,2.25,2.25,1600,0.0,1.0
1998-07-24,1.188,1.25,1.125,1.156,24200,2.376,2.5,2.25,2.312,12100,0.0,1.0
1998-07-27,1.156,1.188,1.0,1.188,26400,2.312,2.376,2.0,2.376,13200,0.0,1.0
1998-07-28,1.125,1.156,1.0,1.156,36100,2.25,2.312,2.0,2.312,18050,0.0,1.0
1998-07-29,1.063,1.125,1.063,1.125,3000,2.126,2.25,2.126,2.25,1500,0.0,1.0
1998-07-30,1.063,1.063,1.0,1.0,20800,2.126,2.126,2.0,2.0,10400,0.0,1.0
1998-07-31,1.031,1.063,1.031,1.031,6700,2.062,2.126,2.062,2.062,3350,0.0,1.0
1998-08-03,1.0,1.063,0.9063,1.031,43800,2.0,2.126,1.8126,2.062,21900,0.0,1.0
1998-08-04,0.9063,1.0,0.9063,0.9063,15500,1.8126,2.0,1.8126,1.8126,7750,0.0,1.0
1998-08-05,1.0,1.063,0.8125,0.9375,45700,2.0,2.126,1.625,1.875,22850,0.0,1.0
1998-08-06,0.8125,1.063,0.75,1.063,55000,1.625,2.126,1.5,2.126,27500,0.0,1.0
1998-08-07,0.9375,0.9375,0.9375,0.9375,2300,1.875,1.875,1.875,1.875,1150,0.0,1.0
1998-08-10,0.9375,1.063,0.875,1.0,40400,1.875,2.126,1.75,2.0,20200,0.0,1.0
1998-08-11,0.9688,1.0,0.8125,0.875,54900,1.9376,2.0,1.625,1.75,27450,0.0,1.0
1998-08-12,0.9688,1.0,0.8125,0.875,54900,1.9376,2.0,1.625,1.75,27450,0.0,1.0
1998-08-13,0.9063,1.0,0.875,1.0,13100,1.8126,2.0,1.75,2.0,6550,0.0,1.0
1998-08-14,0.9375,1.0,0.875,0.9375,10000,1.875,2.0,1.75,1.875,5000,0.0,1.0
1998-08-17,0.9688,0.9688,0.9688,0.9688,7100,1.9376,1.9376,1.9376,1.9376,3550,0.0,1.0
1998-08-18,0.9063,0.9063,0.875,0.875,9000,1.8126,1.8126,1.75,1.75,4500,0.0,1.0
1998-08-19,0.9063,0.9375,0.75,0.875,35800,1.8126,1.875,1.5,1.75,17900,0.0,1.0
1998-08-20,0.8125,0.875,0.7813,0.8125,19500,1.625,1.75,1.5626,1.625,9750,0.0,1.0
1998-08-21,0.875,0.875,0.8125,0.8125,35200,1.75,1.75,1.625,1.625,17600,0.0,1.0
1998-08-24,0.8125,0.9063,0.8125,0.9063,15200,1.625,1.8126,1.625,1.8126,7600,0.0,1.0
1998-08-25,0.875,0.875,0.8438,0.8438,2700,1.75,1.75,1.6876,1.6876,1350,0.0,1.0
1998-08-26,0.8438,0.9063,0.8125,0.875,33200,1.6876,1.8126,1.625,1.75,16600,0.0,1.0
1998-08-27,0.8125,0.8125,0.8125,0.8125,1800,1.625,1.625,1.625,1.625,900,0.0,1.0
1998-08-28,0.8438,0.8438,0.8125,0.8438,17000,1.6876,1.6876,1.625,1.6876,8500,0.0,1.0
1998-08-31,0.8125,0.875,0.8125,0.8125,17800,1.625,1.75,1.625,1.625,8900,0.0,1.0
1998-09-01,0.8125,0.8125,0.8125,0.8125,4000,1.625,1.625,1.625,1.625,2000,0.0,1.0
1998-09-02,0.8125,0.875,0.8125,0.8125,12100,1.625,1.75,1.625,1.625,6050,0.0,1.0
1998-09-03,0.75,0.875,0.75,0.875,41500,1.5,1.75,1.5,1.75,20750,0.0,1.0
1998-09-04,0.6563,0.7813,0.6563,0.7813,6800,1.3126,1.5626,1.3126,1.5626,3400,0.0,1.0
1998-09-08,0.6563,0.8125,0.6563,0.6875,19600,1.3126,1.625,1.3126,1.375,9800,0.0,1.0
1998-09-09,0.8125,0.8438,0.625,0.8438,3700,1.625,1.6876,1.25,1.6876,1850,0.0,1.0
1998-09-10,0.7813,0.7813,0.6563,0.6563,8600,1.5626,1.5626,1.3126,1.3126,4300,0.0,1.0
1998-09-11,0.5938,0.7813,0.5,0.7813,33200,1.1876,1.5626,1.0,1.5626,16600,0.0,1.0
1998-09-14,0.5625,0.6563,0.5313,0.6563,26800,1.125,1.3126,1.0626,1.3126,13400,0.0,1.0
1998-09-15,0.5625,0.6563,0.5313,0.5938,45300,1.125,1.3126,1.0626,1.1876,22650,0.0,1.0
1998-09-16,0.6563,0.6563,0.5625,0.625,12100,1.3126,1.3126,1.125,1.25,6050,0.0,1.0
1998-09-17,0.6563,0.75,0.6563,0.6875,29100,1.3126,1.5,1.3126,1.375,14550,0.0,1.0
1998-09-18,0.75,0.75,0.625,0.6563,4300,1.5,1.5,1.25,1.3126,2150,0.0,1.0
1998-09-21,0.75,0.75,0.75,0.75,1800,1.5,1.5,1.5,1.5,900,0.0,1.0
1998-09-22,0.75,0.8125,0.6563,0.75,26400,1.5,1.625,1.3126,1.5,13200,0.0,1.0
1998-09-23,0.7813,0.875,0.625,0.7188,15000,1.5626,1.75,1.25,1.4376,7500,0.0,1.0
1998-09-24,0.7813,0.8125,0.75,0.8125,3200,1.5626,1.625,1.5,1.625,1600,0.0,1.0
1998-09-25,0.8125,0.875,0.75,0.75,7300,1.625,1.75,1.5,1.5,3650,0.0,1.0
1998-09-28,0.75,0.875,0.6875,0.875,16700,1.5,1.75,1.375,1.75,8350,0.0,1.0
1998-09-29,0.6563,0.75,0.6563,0.75,2500,1.3126,1.5,1.3126,1.5,1250,0.0,1.0
1998-09-30,0.75,0.75,0.75,0.75,400,1.5,1.5,1.5,1.5,200,0.0,1.0
1998-10-01,0.75,0.75,0.62,0.66,45000,1.5,1.5,1.24,1.32,22500,0.0,1.0
1998-10-02,0.6875,0.75,0.625,0.75,10600,1.375,1.5,1.25,1.5,5300,0.0,1.0
1998-10-05,0.6563,0.6875,0.625,0.6875,7300,1.3126,1.375,1.25,1.375,3650,0.0,1.0
1998-10-06,0.625,0.6563,0.625,0.6563,11100,1.25,1.3126,1.25,1.3126,5550,0.0,1.0
1998-10-07,0.6563,0.75,0.6563,0.75,2500,1.3126,1.5,1.3126,1.5,1250,0.0,1.0
1998-10-08,0.625,0.6563,0.625,0.625,12600,1.25,1.3126,1.25,1.25,6300,0.0,1.0
1998-10-09,0.625,0.625,0.625,0.625,5000,1.25,1.25,1.25,1.25,2500,0.0,1.0
1998-10-12,0.6875,0.7188,0.6875,0.7188,3400,1.375,1.4376,1.375,1.4376,1700,0.0,1.0
1998-10-13,0.6563,0.7188,0.6563,0.6875,5400,1.3126,1.4376,1.3126,1.375,2700,0.0,1.0
1998-10-14,0.5625,0.6563,0.5625,0.6563,26800,1.125,1.3126,1.125,1.3126,13400,0.0,1.0
1998-10-15,0.5,0.5938,0.5,0.5625,15400,1.0,1.1876,1.0,1.125,7700,0.0,1.0
1998-10-16,0.625,0.625,0.625,0.625,9000,1.25,1.25,1.25,1.25,4500,0.0,1.0
1998-10-19,0.62,0.62,0.62,0.62,0,1.24,1.24,1.24,1.24,0,0.0,1.0
1998-10-20,0.6875,0.6875,0.6875,0.6875,20500,1.375,1.375,1.375,1.375,10250,0.0,1.0
1998-10-21,0.7188,0.7188,0.7188,0.7188,1000,1.4376,1.4376,1.4376,1.4376,500,0.0,1.0
1998-10-22,0.6875,0.75,0.6875,0.7188,6100,1.375,1.5,1.375,1.4376,3050,0.0,1.0
1998-10-23,0.625,0.75,0.625,0.75,6100,1.25,1.5,1.25,1.5,3050,0.0,1.0
1998-10-26,0.6875,0.75,0.6563,0.6875,20000,1.375,1.5,1.3126,1.375,10000,0.0,1.0
1998-10-27,0.8125,0.8125,0.7188,0.7188,19900,1.625,1.625,1.4376,1.4376,9950,0.0,1.0
1998-10-28,0.7188,0.7188,0.6875,0.6875,900,1.4376,1.4376,1.375,1.375,450,0.0,1.0
1998-10-29,0.75,0.8125,0.75,0.8125,16200,1.5,1.625,1.5,1.625,8100,0.0,1.0
1998-10-30,0.75,0.75,0.7188,0.7188,8600,1.5,1.5,1.4376,1.4376,4300,0.0,1.0
1998-11-02,0.75,0.7813,0.75,0.75,17800,1.5,1.5626,1.5,1.5,8900,0.0,1.0
1998-11-03,0.8125,0.8125,0.75,0.7813,4900,1.625,1.625,1.5,1.5626,2450,0.0,1.0
1998-11-04,0.7188,0.7813,0.6875,0.7813,17000,1.4376,1.5626,1.375,1.5626,8500,0.0,1.0
1998-11-05,0.7188,0.8125,0.6875,0.6875,5100,1.4376,1.625,1.375,1.375,2550,0.0,1.0
1998-11-06,0.8125,0.8125,0.6563,0.7188,18900,1.625,1.625,1.3126,1.4376,9450,0.0,1.0
1998-11-09,0.9688,1.0,0.7813,0.7813,71800,1.9376,2.0,1.5626,1.5626,35900,0.0,1.0
1998-11-10,0.9688,1.063,0.9688,1.063,20300,1.9376,2.126,1.9376,2.126,10150,0.0,1.0
1998-11-11,0.9375,1.031,0.8125,1.031,24700,1.875,2.062,1.625,2.062,12350,0.0,1.0
1998-11-12,0.75,0.9063,0.75,0.8438,15600,1.5,1.8126,1.5,1.6876,7800,0.0,1.0
1998-11-13,0.7813,0.8125,0.75,0.75,7500,1.5626,1.625,1.5,1.5,3750,0.0,1.0
1998-11-16,0.7813,0.7813,0.75,0.7813,9400,1.5626,1.5626,1.5,1.5626,4700,0.0,1.0
1998-11-17,0.7813,0.8125,0.75,0.7813,21100,1.5626,1.625,1.5,1.5626,10550,0.0,1.0
1998-11-18,0.7813,0.7813,0.7813,0.7813,2000,1.5626,1.5626,1.5626,1.5626,1000,0.0,1.0
1998-11-19,0.75,0.7813,0.75,0.7813,19000,1.5,1.5626,1.5,1.5626,9500,0.0,1.0
1998-11-20,0.75,0.75,0.75,0.75,7500,1.5,1.5,1.5,1.5,3750,0.0,1.0
1998-11-23,0.7813,0.8125,0.75,0.8125,12700,1.5626,1.625,1.5,1.625,6350,0.0,1.0
1998-11-24,0.5938,0.75,0.5938,0.75,212100,1.1876,1.5,1.1876,1.5,106050,0.0,1.0
1998-11-25,0.72,0.81,0.69,0.69,14200,1.44,1.62,1.38,1.38,7100,0.0,1.0
1998-11-27,0.7188,0.75,0.7188,0.7188,12200,1.4376,1.5,1.4376,1.4376,6100,0.0,1.0
1998-11-30,0.6563,0.75,0.6563,0.7188,34300,1.3126,1.5,1.3126,1.4376,17150,0.0,1.0
1998-12-01,0.7813,0.7813,0.6875,0.6875,20400,1.5626,1.5626,1.375,1.375,10200,0.0,1.0
1998-12-02,0.7813,0.7813,0.6563,0.7813,38400,1.5626,1.5626,1.3126,1.5626,19200,0.0,1.0
1998-12-03,0.7813,0.7813,0.6875,0.75,21600,1.5626,1.5626,1.375,1.5,10800,0.0,1.0
1998-12-04,0.75,0.75,0.7188,0.75,89600,1.5,1.5,1.4376,1.5,44800,0.0,1.0
1998-12-07,0.75,0.8125,0.75,0.75,53300,1.5,1.625,1.5,1.5,26650,0.0,1.0
1998-12-08,0.75,0.75,0.7188,0.75,66300,1.5,1.5,1.4376,1.5,33150,0.0,1.0
1998-12-09,0.75,0.7813,0.75,0.75,8000,1.5,1.5626,1.5,1.5,4000,0.0,1.0
1998-12-10,0.75,0.75,0.75,0.75,10700,1.5,1.5,1.5,1.5,5350,0.0,1.0
1998-12-11,0.75,0.75,0.75,0.75,6800,1.5,1.5,1.5,1.5,3400,0.0,1.0
1998-12-14,0.75,0.75,0.7188,0.75,8300,1.5,1.5,1.4376,1.5,4150,0.0,1.0
1998-12-15,0.6875,0.75,0.625,0.75,23800,1.375,1.5,1.25,1.5,11900,0.0,1.0
1998-12-16,0.75,0.75,0.6875,0.7188,2700,1.5,1.5,1.375,1.4376,1350,0.0,1.0
1998-12-17,0.6875,0.75,0.6563,0.75,74300,1.375,1.5,1.3126,1.5,37150,0.0,1.0
1998-12-18,0.5625,0.75,0.5625,0.6875,58400,1.125,1.5,1.125,1.375,29200,0.0,1.0
1998-12-21,0.6563,0.7188,0.625,0.7188,13900,1.3126,1.4376,1.25,1.4376,6950,0.0,1.0
1998-12-22,0.7188,0.7188,0.6563,0.7188,30800,1.4376,1.4376,1.3126,1.4376,15400,0.0,1.0
1998-12-23,0.625,0.7188,0.5625,0.7188,47700,1.25,1.4376,1.125,1.4376,23850,0.0,1.0
1998-12-24,0.625,0.6563,0.5625,0.6563,26700,1.25,1.3126,1.125,1.3126,13350,0.0,1.0
1998-12-28,0.625,0.6563,0.5938,0.5938,62000,1.25,1.3126,1.1876,1.1876,31000,0.0,1.0
1998-12-29,0.625,0.625,0.625,0.625,91800,1.25,1.25,1.25,1.25,45900,0.0,1.0
1998-12-30,0.625,0.6563,0.625,0.625,59900,1.25,1.3126,1.25,1.25,29950,0.0,1.0
1998-12-31,0.625,0.6563,0.5938,0.5938,31300,1.25,1.3126,1.1876,1.1876,15650,0.0,1.0
1999-01-04,0.6875,0.6875,0.625,0.625,26800,1.375,1.375,1.25,1.25,13400,0.0,1.0
1999-01-05,0.625,0.7188,0.625,0.6875,15600,1.25,1.4376,1.25,1.375,7800,0.0,1.0
1999-01-06,0.6563,0.6563,0.5938,0.625,17900,1.3126,1.3126,1.1876,1.25,8950,0.0,1.0
1999-01-07,0.6563,0.6875,0.625,0.625,172700,1.3126,1.375,1.25,1.25,86350,0.0,1.0
1999-01-08,0.69,0.72,0.69,0.69,29600,1.38,1.44,1.38,1.38,14800,0.0,1.0
1999-01-11,0.6875,0.6875,0.6563,0.6563,18600,1.375,1.375,1.3126,1.3126,9300,0.0,1.0
1999-01-12,0.6563,0.6875,0.6563,0.6875,16600,1.3126,1.375,1.3126,1.375,8300,0.0,1.0
1999-01-13,0.6563,0.6563,0.5938,0.6563,18600,1.3126,1.3126,1.1876,1.3126,9300,0.0,1.0
1999-01-14,0.6563,0.6563,0.625,0.6563,14400,1.3126,1.3126,1.25,1.3126,7200,0.0,1.0
1999-01-15,0.625,0.625,0.5625,0.5938,61700,1.25,1.25,1.125,1.1876,30850,0.0,1.0
1999-01-19,0.6563,0.6563,0.5938,0.625,45300,1.3126,1.3126,1.1876,1.25,22650,0.0,1.0
1999-01-20,0.6563,0.6563,0.5625,0.5625,71300,1.3126,1.3126,1.125,1.125,35650,0.0,1.0
1999-01-21,0.5938,0.625,0.5625,0.5938,17600,1.1876,1.25,1.125,1.1876,8800,0.0,1.0
1999-01-22,0.5938,0.5938,0.5938,0.5938,100,1.1876,1.1876,1.1876,1.1876,50,0.0,1.0
1999-01-25,0.5938,0.625,0.5,0.5938,31100,1.1876,1.25,1.0,1.1876,15550,0.0,1.0
1999-01-26,0.625,0.625,0.5938,0.5938,15600,1.25,1.25,1.1876,1.1876,7800,0.0,1.0
1999-01-27,0.625,0.625,0.5938,0.5938,46600,1.25,1.25,1.1876,1.1876,23300,0.0,1.0
1999-01-28,0.5938,0.6563,0.5938,0.6563,6600,1.1876,1.3126,1.1876,1.3126,3300,0.0,1.0
1999-01-29,0.625,0.625,0.5938,0.5938,6500,1.25,1.25,1.1876,1.1876,3250,0.0,1.0
1999-02-01,0.5625,0.625,0.5625,0.625,35900,1.125,1.25,1.125,1.25,17950,0.0,1.0
1999-02-02,0.5938,0.6563,0.5625,0.625,14100,1.1876,1.3126,1.125,1.25,7050,0.0,1.0
1999-02-03,0.5938,0.625,0.5938,0.625,2200,1.1876,1.25,1.1876,1.25,1100,0.0,1.0
1999-02-04,0.6875,0.6875,0.5938,0.5938,39800,1.375,1.375,1.1876,1.1876,19900,0.0,1.0
1999-02-05,0.75,0.75,0.6875,0.7188,31800,1.5,1.5,1.375,1.4376,15900,0.0,1.0
1999-02-08,0.8438,0.875,0.75,0.75,131300,1.6876,1.75,1.5,1.5,65650,0.0,1.0
1999-02-09,0.75,0.8125,0.75,0.8125,11800,1.5,1.625,1.5,1.625,5900,0.0,1.0
1999-02-10,0.8125,0.8125,0.75,0.8125,30900,1.625,1.625,1.5,1.625,15450,0.0,1.0
1999-02-11,0.7813,0.8125,0.75,0.75,4700,1.5626,1.625,1.5,1.5,2350,0.0,1.0
1999-02-12,0.75,0.8125,0.75,0.7813,13500,1.5,1.625,1.5,1.5626,6750,0.0,1.0
1999-02-16,0.75,0.75,0.75,0.75,38200,1.5,1.5,1.5,1.5,19100,0.0,1.0
1999-02-17,0.7031,0.7813,0.6875,0.7813,22000,1.4062,1.5626,1.375,1.5626,11000,0.0,1.0
1999-02-18,0.7813,0.8125,0.7188,0.7188,44000,1.5626,1.625,1.4376,1.4376,22000,0.0,1.0
1999-02-19,0.7188,0.8125,0.7188,0.8125,28000,1.4376,1.625,1.4376,1.625,14000,0.0,1.0
1999-02-22,0.75,0.75,0.6563,0.7188,59400,1.5,1.5,1.3126,1.4376,29700,0.0,1.0
1999-02-23,0.75,0.8125,0.75,0.75,44600,1.5,1.625,1.5,1.5,22300,0.0,1.0
1999-02-24,0.75,0.8125,0.75,0.75,48500,1.5,1.625,1.5,1.5,24250,0.0,1.0
1999-02-25,0.75,0.75,0.6563,0.7188,32400,1.5,1.5,1.3126,1.4376,16200,0.0,1.0
1999-02-26,0.75,0.75,0.7188,0.75,3100,1.5,1.5,1.4376,1.5,1550,0.0,1.0
1999-03-01,0.7188,0.75,0.7188,0.75,10900,1.4376,1.5,1.4376,1.5,5450,0.0,1.0
1999-03-02,0.7188,0.7813,0.7188,0.7813,3500,1.4376,1.5626,1.4376,1.5626,1750,0.0,1.0
1999-03-03,0.7188,0.7188,0.7188,0.7188,4600,1.4376,1.4376,1.4376,1.4376,2300,0.0,1.0
1999-03-04,0.7188,0.7188,0.6875,0.6875,10000,1.4376,1.4376,1.375,1.375,5000,0.0,1.0
1999-03-05,0.6563,0.6875,0.6563,0.6875,42500,1.3126,1.375,1.3126,1.375,21250,0.0,1.0
1999-03-08,0.6563,0.6563,0.6563,0.6563,8200,1.3126,1.3126,1.3126,1.3126,4100,0.0,1.0
1999-03-09,0.75,0.75,0.6563,0.6563,6300,1.5,1.5,1.3126,1.3126,3150,0.0,1.0
1999-03-10,0.6875,0.6875,0.6563,0.6563,13300,1.375,1.375,1.3126,1.3126,6650,0.0,1.0
1999-03-11,0.6563,0.6563,0.6563,0.6563,1100,1.3126,1.3126,1.3126,1.3126,550,0.0,1.0
1999-03-12,0.6563,0.6875,0.6563,0.6563,23500,1.3126,1.375,1.3126,1.3126,11750,0.0,1.0
1999-03-15,0.6563,0.6875,0.6563,0.6563,27200,1.3126,1.375,1.3126,1.3126,13600,0.0,1.0
1999-03-16,0.9375,0.9375,0.9375,0.9375,500,1.875,1.875,1.875,1.875,250,0.0,1.0
1999-03-17,1.438,1.5,1.313,1.313,14500,1.438,1.5,1.313,1.313,14500,0.0,0.5
1999-03-18,1.5,1.563,1.438,1.5,9300,1.5,1.563,1.438,1.5,9300,0.0,1.0
1999-03-19,1.5,1.563,1.438,1.438,9500,1.5,1.563,1.438,1.438,9500,0.0,1.0
1999-03-22,1.563,1.563,1.563,1.563,14300,1.563,1.563,1.563,1.563,14300,0.0,1.0
1999-03-23,1.5,1.5,1.438,1.5,14700,1.5,1.5,1.438,1.5,14700,0.0,1.0
1999-03-24,1.5,1.5,1.5,1.5,500,1.5,1.5,1.5,1.5,500,0.0,1.0
1999-03-25,1.5,1.5,1.438,1.5,20800,1.5,1.5,1.438,1.5,20800,0.0,1.0
1999-03-26,1.406,1.406,1.406,1.406,3200,1.406,1.406,1.406,1.406,3200,0.0,1.0
1999-03-29,1.375,1.5,1.25,1.438,24400,1.375,1.5,1.25,1.438,24400,0.0,1.0
1999-03-30,1.625,1.625,1.469,1.469,6700,1.625,1.625,1.469,1.469,6700,0.0,1.0
1999-03-31,1.563,1.563,1.563,1.563,23200,1.563,1.563,1.563,1.563,23200,0.0,1.0
1999-04-01,1.469,1.688,1.438,1.438,6100,1.469,1.688,1.438,1.438,6100,0.0,1.0
1999-04-05,1.438,1.438,1.25,1.344,21900,1.438,1.438,1.25,1.344,21900,0.0,1.0
1999-04-06,1.438,1.438,1.375,1.375,8900,1.438,1.438,1.375,1.375,8900,0.0,1.0
1999-04-07,1.438,1.438,1.25,1.438,16600,1.438,1.438,1.25,1.438,16600,0.0,1.0
1999-04-08,1.438,1.438,1.313,1.313,6400,1.438,1.438,1.313,1.313,6400,0.0,1.0
1999-04-09,1.5,1.5,1.438,1.438,15100,1.5,1.5,1.438,1.438,15100,0.0,1.0
1999-04-12,1.75,1.75,1.375,1.375,49700,1.75,1.75,1.375,1.375,49700,0.0,1.0
1999-04-13,1.75,1.75,1.75,1.75,18100,1.75,1.75,1.75,1.75,18100,0.0,1.0
1999-04-14,1.688,1.75,1.688,1.75,24400,1.688,1.75,1.688,1.75,24400,0.0,1.0
1999-04-15,1.75,1.75,1.75,1.75,100,1.75,1.75,1.75,1.75,100,0.0,1.0
1999-04-16,1.75,1.875,1.75,1.875,6800,1.75,1.875,1.75,1.875,6800,0.0,1.0
1999-04-19,1.875,1.875,1.813,1.813,10400,1.875,1.875,1.813,1.813,10400,0.0,1.0
1999-04-20,1.625,1.875,1.625,1.625,2500,1.625,1.875,1.625,1.625,2500,0.0,1.0
1999-04-21,1.75,1.75,1.75,1.75,1900,1.75,1.75,1.75,1.75,1900,0.0,1.0
1999-04-22,1.563,1.875,1.563,1.875,5300,1.563,1.875,1.563,1.875,5300,0.0,1.0
1999-04-23,1.75,1.75,1.688,1.688,11200,1.75,1.75,1.688,1.688,11200,0.0,1.0
1999-04-26,1.5,1.688,1.5,1.688,22000,1.5,1.688,1.5,1.688,22000,0.0,1.0
1999-04-27,1.563,1.563,1.5,1.563,10000,1.563,1.563,1.5,1.563,10000,0.0,1.0
1999-04-28,1.5,1.625,1.438,1.5,57400,1.5,1.625,1.438,1.5,57400,0.0,1.0
1999-04-29,1.563,1.688,1.563,1.625,21300,1.563,1.688,1.563,1.625,21300,0.0,1.0
1999-04-30,1.688,1.688,1.625,1.625,7900,1.688,1.688,1.625,1.625,7900,0.0,1.0
1999-05-03,1.688,1.688,1.5,1.5,200,1.688,1.688,1.5,1.5,200,0.0,1.0
1999-05-04,1.813,1.875,1.813,1.813,11300,1.813,1.875,1.813,1.813,11300,0.0,1.0
1999-05-05,1.813,2.0,1.813,2.0,5200,1.813,2.0,1.813,2.0,5200,0.0,1.0
1999-05-06,1.875,1.938,1.813,1.813,22000,1.875,1.938,1.813,1.813,22000,0.0,1.0
1999-05-07,1.75,1.75,1.75,1.75,800,1.75,1.75,1.75,1.75,800,0.0,1.0
1999-05-10,1.875,1.938,1.75,1.75,24000,1.875,1.938,1.75,1.75,24000,0.0,1.0
1999-05-11,2.5,2.5,1.813,1.938,39200,2.5,2.5,1.813,1.938,39200,0.0,1.0
1999-05-12,2.313,2.625,2.0,2.625,16700,2.313,2.625,2.0,2.625,16700,0.0,1.0
1999-05-13,2.063,2.375,2.031,2.313,17900,2.063,2.375,2.031,2.313,17900,0.0,1.0
1999-05-14,2.125,2.5,2.031,2.5,33300,2.125,2.5,2.031,2.5,33300,0.0,1.0
1999-05-17,2.125,2.438,2.063,2.25,36200,2.125,2.438,2.063,2.25,36200,0.0,1.0
1999-05-18,2.313,2.313,2.125,2.219,19200,2.313,2.313,2.125,2.219,19200,0.0,1.0
1999-05-19,2.344,2.438,2.313,2.438,6400,2.344,2.438,2.313,2.438,6400,0.0,1.0
1999-05-20,2.25,2.375,2.25,2.375,3000,2.25,2.375,2.25,2.375,3000,0.0,1.0
1999-05-21,2.125,2.313,2.125,2.125,13600,2.125,2.313,2.125,2.125,13600,0.0,1.0
1999-05-24,2.0,2.125,2.0,2.125,46100,2.0,2.125,2.0,2.125,46100,0.0,1.0
1999-05-25,2.063,2.063,1.938,1.938,51800,2.063,2.063,1.938,1.938,51800,0.0,1.0
1999-05-26,2.0,2.0,1.938,1.938,12100,2.0,2.0,1.938,1.938,12100,0.0,1.0
1999-05-27,2.188,2.188,1.938,1.969,23400,2.188,2.188,1.938,1.969,23400,0.0,1.0
1999-05-28,2.25,2.25,2.125,2.125,4800,2.25,2.25,2.125,2.125,4800,0.0,1.0
1999-06-01,2.438,2.5,2.188,2.188,37700,2.438,2.5,2.188,2.188,37700,0.0,1.0
1999-06-02,2.375,2.375,2.25,2.25,4800,2.375,2.375,2.25,2.25,4800,0.0,1.0
1999-06-03,2.625,2.688,2.25,2.25,20400,2.625,2.688,2.25,2.25,20400,0.0,1.0
1999-06-04,2.875,3.0,2.625,2.625,24900,2.875,3.0,2.625,2.625,24900,0.0,1.0
1999-06-07,3.0,3.063,2.75,3.0,22100,3.0,3.063,2.75,3.0,22100,0.0,1.0
1999-06-08,2.688,2.688,2.609,2.609,15700,2.688,2.688,2.609,2.609,15700,0.0,1.0
1999-06-09,2.688,2.75,2.625,2.625,5500,2.688,2.75,2.625,2.625,5500,0.0,1.0
1999-06-10,2.875,2.875,2.813,2.813,4100,2.875,2.875,2.813,2.813,4100,0.0,1.0
1999-06-11,2.75,2.75,2.75,2.75,100,2.75,2.75,2.75,2.75,100,0.0,1.0
1999-06-14,2.75,2.875,2.75,2.781,3300,2.75,2.875,2.75,2.781,3300,0.0,1.0
1999-06-15,2.813,2.813,2.75,2.75,2400,2.813,2.813,2.75,2.75,2400,0.0,1.0
1999-06-16,2.688,2.75,2.688,2.75,2100,2.688,2.75,2.688,2.75,2100,0.0,1.0
1999-06-17,2.625,2.75,2.625,2.688,8800,2.625,2.75,2.625,2.688,8800,0.0,1.0
1999-06-18,2.719,2.719,2.719,2.719,200,2.719,2.719,2.719,2.719,200,0.0,1.0
1999-06-21,2.625,2.625,2.625,2.625,200,2.625,2.625,2.625,2.625,200,0.0,1.0
1999-06-22,2.75,2.75,2.625,2.625,1900,2.75,2.75,2.625,2.625,1900,0.0,1.0
1999-06-23,2.688,2.688,2.688,2.688,700,2.688,2.688,2.688,2.688,700,0.0,1.0
1999-06-24,2.688,2.75,2.688,2.75,1700,2.688,2.75,2.688,2.75,1700,0.0,1.0
1999-06-25,2.75,2.75,2.688,2.688,7600,2.75,2.75,2.688,2.688,7600,0.0,1.0
1999-06-28,2.688,2.688,2.688,2.688,1400,2.688,2.688,2.688,2.688,1400,0.0,1.0
1999-06-29,2.688,2.688,2.688,2.688,3100,2.688,2.688,2.688,2.688,3100,0.0,1.0
1999-06-30,2.906,2.906,2.688,2.719,21500,2.906,2.906,2.688,2.719,21500,0.0,1.0
1999-07-01,3.0,3.0,2.938,2.938,13000,3.0,3.0,2.938,2.938,13000,0.0,1.0
1999-07-02,2.875,2.938,2.875,2.938,5800,2.875,2.938,2.875,2.938,5800,0.0,1.0
1999-07-06,2.875,3.0,2.875,2.875,3500,2.875,3.0,2.875,2.875,3500,0.0,1.0
1999-07-07,2.875,2.938,2.875,2.906,9100,2.875,2.938,2.875,2.906,9100,0.0,1.0
1999-07-08,2.875,2.875,2.875,2.875,200,2.875,2.875,2.875,2.875,200,0.0,1.0
1999-07-09,2.813,2.938,2.813,2.938,3000,2.813,2.938,2.813,2.938,3000,0.0,1.0
1999-07-12,2.875,2.938,2.813,2.813,6100,2.875,2.938,2.813,2.813,6100,0.0,1.0
1999-07-13,2.75,2.875,2.75,2.813,26800,2.75,2.875,2.75,2.813,26800,0.0,1.0
1999-07-14,2.688,2.781,2.688,2.688,700,2.688,2.781,2.688,2.688,700,0.0,1.0
1999-07-15,2.781,2.781,2.688,2.75,11500,2.781,2.781,2.688,2.75,11500,0.0,1.0
1999-07-16,2.75,2.75,2.75,2.75,5400,2.75,2.75,2.75,2.75,5400,0.0,1.0
1999-07-19,2.719,2.719,2.719,2.719,2500,2.719,2.719,2.719,2.719,2500,0.0,1.0
1999-07-20,2.625,2.719,2.625,2.719,5200,2.625,2.719,2.625,2.719,5200,0.0,1.0
1999-07-21,2.625,2.625,2.563,2.625,58600,2.625,2.625,2.563,2.625,58600,0.0,1.0
1999-07-22,2.625,2.625,2.625,2.625,2000,2.625,2.625,2.625,2.625,2000,0.0,1.0
1999-07-23,2.625,2.656,2.625,2.656,6000,2.625,2.656,2.625,2.656,6000,0.0,1.0
1999-07-26,2.5,2.656,2.313,2.656,55300,2.5,2.656,2.313,2.656,55300,0.0,1.0
1999-07-27,2.406,2.5,2.375,2.5,11100,2.406,2.5,2.375,2.5,11100,0.0,1.0
1999-07-28,2.25,2.375,2.188,2.375,17600,2.25,2.375,2.188,2.375,17600,0.0,1.0
1999-07-29,2.375,2.375,2.156,2.172,10200,2.375,2.375,2.156,2.172,10200,0.0,1.0
1999-07-30,2.313,2.344,2.25,2.344,2900,2.313,2.344,2.25,2.344,2900,0.0,1.0
1999-08-02,2.25,2.5,2.25,2.328,12400,2.25,2.5,2.25,2.328,12400,0.0,1.0
1999-08-03,2.25,2.25,2.156,2.156,7400,2.25,2.25,2.156,2.156,7400,0.0,1.0
1999-08-04,2.25,2.25,2.25,2.25,2000,2.25,2.25,2.25,2.25,2000,0.0,1.0
1999-08-05,2.5,2.5,2.25,2.25,3600,2.5,2.5,2.25,2.25,3600,0.0,1.0
1999-08-06,2.75,2.75,2.375,2.375,16200,2.75,2.75,2.375,2.375,16200,0.0,1.0
1999-08-09,2.719,2.719,2.719,2.719,100,2.719,2.719,2.719,2.719,100,0.0,1.0
1999-08-10,2.844,2.844,2.5,2.563,11500,2.844,2.844,2.5,2.563,11500,0.0,1.0
1999-08-11,2.75,2.875,2.75,2.75,44700,2.75,2.875,2.75,2.75,44700,0.0,1.0
1999-08-12,2.75,2.875,2.656,2.656,22700,2.75,2.875,2.656,2.656,22700,0.0,1.0
1999-08-13,2.813,2.875,2.813,2.844,4000,2.813,2.875,2.813,2.844,4000,0.0,1.0
1999-08-16,2.75,2.906,2.75,2.813,41400,2.75,2.906,2.75,2.813,41400,0.0,1.0
1999-08-17,2.719,2.719,2.625,2.625,26100,2.719,2.719,2.625,2.625,26100,0.0,1.0
1999-08-18,2.656,2.656,2.531,2.625,5700,2.656,2.656,2.531,2.625,5700,0.0,1.0
1999-08-19,2.5,2.594,2.5,2.594,9700,2.5,2.594,2.5,2.594,9700,0.0,1.0
1999-08-20,2.5,2.5,2.5,2.5,800,2.5,2.5,2.5,2.5,800,0.0,1.0
1999-08-23,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-08-24,2.75,2.75,2.5,2.75,4400,2.75,2.75,2.5,2.75,4400,0.0,1.0
1999-08-25,2.625,2.75,2.625,2.75,1700,2.625,2.75,2.625,2.75,1700,0.0,1.0
1999-08-26,2.75,2.75,2.688,2.688,1900,2.75,2.75,2.688,2.688,1900,0.0,1.0
1999-08-27,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1999-08-30,2.563,2.594,2.563,2.594,1300,2.563,2.594,2.563,2.594,1300,0.0,1.0
1999-08-31,2.688,2.688,2.563,2.563,4900,2.688,2.688,2.563,2.563,4900,0.0,1.0
1999-09-01,2.69,2.69,2.69,2.69,0,2.69,2.69,2.69,2.69,0,0.0,1.0
1999-09-02,2.5,2.625,2.469,2.625,5100,2.5,2.625,2.469,2.625,5100,0.0,1.0
1999-09-03,2.563,2.563,2.563,2.563,800,2.563,2.563,2.563,2.563,800,0.0,1.0
1999-09-07,2.5,2.688,2.5,2.531,800,2.5,2.688,2.5,2.531,800,0.0,1.0
1999-09-08,2.656,2.656,2.656,2.656,400,2.656,2.656,2.656,2.656,400,0.0,1.0
1999-09-09,2.531,2.531,2.5,2.531,5500,2.531,2.531,2.5,2.531,5500,0.0,1.0
1999-09-10,2.5,2.563,2.469,2.531,24700,2.5,2.563,2.469,2.531,24700,0.0,1.0
1999-09-13,2.375,2.375,2.375,2.375,1400,2.375,2.375,2.375,2.375,1400,0.0,1.0
1999-09-14,2.375,2.375,2.375,2.375,1500,2.375,2.375,2.375,2.375,1500,0.0,1.0
1999-09-15,2.375,2.375,2.313,2.375,18600,2.375,2.375,2.313,2.375,18600,0.0,1.0
1999-09-16,2.188,2.313,2.125,2.313,17800,2.188,2.313,2.125,2.313,17800,0.0,1.0
1999-09-17,2.25,2.281,2.25,2.266,6900,2.25,2.281,2.25,2.266,6900,0.0,1.0
1999-09-20,2.063,2.125,1.688,2.125,19300,2.063,2.125,1.688,2.125,19300,0.0,1.0
1999-09-21,2.0,2.0,2.0,2.0,500,2.0,2.0,2.0,2.0,500,0.0,1.0
1999-09-22,2.125,2.125,2.0,2.0,700,2.125,2.125,2.0,2.0,700,0.0,1.0
1999-09-23,2.125,2.125,1.875,2.0,8700,2.125,2.125,1.875,2.0,8700,0.0,1.0
1999-09-24,1.938,2.0,1.938,2.0,16200,1.938,2.0,1.938,2.0,16200,0.0,1.0
1999-09-27,2.0,2.063,2.0,2.063,3000,2.0,2.063,2.0,2.063,3000,0.0,1.0
1999-09-28,2.0,2.0,2.0,2.0,6100,2.0,2.0,2.0,2.0,6100,0.0,1.0
1999-09-29,1.813,1.906,1.781,1.906,6500,1.813,1.906,1.781,1.906,6500,0.0,1.0
1999-09-30,2.0,2.0,1.75,1.75,3100,2.0,2.0,1.75,1.75,3100,0.0,1.0
1999-10-01,2.0,2.125,1.938,2.0,12500,2.0,2.125,1.938,2.0,12500,0.0,1.0
1999-10-04,2.063,2.063,2.0,2.0,5000,2.063,2.063,2.0,2.0,5000,0.0,1.0
1999-10-05,2.063,2.063,2.063,2.063,2500,2.063,2.063,2.063,2.063,2500,0.0,1.0
1999-10-06,2.031,2.031,2.031,2.031,500,2.031,2.031,2.031,2.031,500,0.0,1.0
1999-10-07,2.0,2.078,2.0,2.078,5400,2.0,2.078,2.0,2.078,5400,0.0,1.0
1999-10-08,2.094,2.094,1.906,1.906,6500,2.094,2.094,1.906,1.906,6500,0.0,1.0
1999-10-11,2.09,2.09,2.09,2.09,0,2.09,2.09,2.09,2.09,0,0.0,1.0
1999-10-12,2.063,2.094,2.031,2.094,15200,2.063,2.094,2.031,2.094,15200,0.0,1.0
1999-10-13,2.0,2.0,2.0,2.0,1600,2.0,2.0,2.0,2.0,1600,0.0,1.0
1999-10-14,2.031,2.031,2.031,2.031,1200,2.031,2.031,2.031,2.031,1200,0.0,1.0
1999-10-15,2.0,2.0,2.0,2.0,2000,2.0,2.0,2.0,2.0,2000,0.0,1.0
1999-10-18,1.938,2.0,1.938,2.0,4400,1.938,2.0,1.938,2.0,4400,0.0,1.0
1999-10-19,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
1999-10-20,1.906,2.063,1.875,2.063,4200,1.906,2.063,1.875,2.063,4200,0.0,1.0
1999-10-21,1.938,1.938,1.875,1.906,15200,1.938,1.938,1.875,1.906,15200,0.0,1.0
1999-10-22,1.875,1.875,1.875,1.875,500,1.875,1.875,1.875,1.875,500,0.0,1.0
1999-10-25,1.875,1.875,1.875,1.875,2000,1.875,1.875,1.875,1.875,2000,0.0,1.0
1999-10-26,2.063,2.063,1.938,1.938,1800,2.063,2.063,1.938,1.938,1800,0.0,1.0
1999-10-27,2.188,2.188,2.125,2.125,1000,2.188,2.188,2.125,2.125,1000,0.0,1.0
1999-10-28,1.938,2.0,1.938,2.0,1300,1.938,2.0,1.938,2.0,1300,0.0,1.0
1999-10-29,2.125,2.125,2.063,2.094,1700,2.125,2.125,2.063,2.094,1700,0.0,1.0
1999-11-01,2.125,2.125,2.125,2.125,0,2.125,2.125,2.125,2.125,0,0.0,1.0
1999-11-02,2.188,2.188,1.938,2.063,2100,2.188,2.188,1.938,2.063,2100,0.0,1.0
1999-11-03,2.313,2.406,2.25,2.25,10400,2.313,2.406,2.25,2.25,10400,0.0,1.0
1999-11-04,2.375,2.375,2.375,2.375,100,2.375,2.375,2.375,2.375,100,0.0,1.0
1999-11-05,2.375,2.375,2.25,2.25,4100,2.375,2.375,2.25,2.25,4100,0.0,1.0
1999-11-08,2.125,2.25,2.063,2.063,800,2.125,2.25,2.063,2.063,800,0.0,1.0
1999-11-09,2.188,2.188,2.188,2.188,500,2.188,2.188,2.188,2.188,500,0.0,1.0
1999-11-10,2.125,2.125,2.125,2.125,400,2.125,2.125,2.125,2.125,400,0.0,1.0
1999-11-11,2.125,2.188,2.125,2.125,4300,2.125,2.188,2.125,2.125,4300,0.0,1.0
1999-11-12,2.0,2.125,2.0,2.125,10100,2.0,2.125,2.0,2.125,10100,0.0,1.0
1999-11-15,2.0,2.063,2.0,2.0,4300,2.0,2.063,2.0,2.0,4300,0.0,1.0
1999-11-16,2.031,2.031,2.031,2.031,1700,2.031,2.031,2.031,2.031,1700,0.0,1.0
1999-11-17,2.031,2.031,2.0,2.0,600,2.031,2.031,2.0,2.0,600,0.0,1.0
1999-11-18,2.094,2.094,2.031,2.094,9200,2.094,2.094,2.031,2.094,9200,0.0,1.0
1999-11-19,2.125,2.125,2.031,2.031,11900,2.125,2.125,2.031,2.031,11900,0.0,1.0
1999-11-22,2.25,2.25,2.094,2.125,8100,2.25,2.25,2.094,2.125,8100,0.0,1.0
1999-11-23,2.063,2.063,2.063,2.063,1000,2.063,2.063,2.063,2.063,1000,0.0,1.0
1999-11-24,2.063,2.094,2.063,2.094,5500,2.063,2.094,2.063,2.094,5500,0.0,1.0
1999-11-26,2.25,2.25,2.031,2.031,3600,2.25,2.25,2.031,2.031,3600,0.0,1.0
1999-11-29,2.063,2.125,2.063,2.125,11700,2.063,2.125,2.063,2.125,11700,0.0,1.0
1999-11-30,2.656,2.781,2.25,2.625,164400,2.656,2.781,2.25,2.625,164400,0.0,1.0
1999-12-01,2.375,2.656,2.313,2.547,33700,2.375,2.656,2.313,2.547,33700,0.0,1.0
1999-12-02,2.5,2.563,2.313,2.438,80200,2.5,2.563,2.313,2.438,80200,0.0,1.0
1999-12-03,2.375,2.531,2.375,2.469,9700,2.375,2.531,2.375,2.469,9700,0.0,1.0
1999-12-06,2.438,2.469,2.438,2.469,3400,2.438,2.469,2.438,2.469,3400,0.0,1.0
1999-12-07,2.438,2.469,2.438,2.438,37300,2.438,2.469,2.438,2.438,37300,0.0,1.0
1999-12-08,2.438,2.625,2.438,2.625,1900,2.438,2.625,2.438,2.625,1900,0.0,1.0
1999-12-09,2.469,2.469,2.313,2.344,15900,2.469,2.469,2.313,2.344,15900,0.0,1.0
1999-12-10,2.594,2.625,2.453,2.453,25600,2.594,2.625,2.453,2.453,25600,0.0,1.0
1999-12-13,3.125,3.375,2.594,2.594,190400,3.125,3.375,2.594,2.594,190400,0.0,1.0
1999-12-14,3.281,3.5,3.063,3.344,91300,3.281,3.5,3.063,3.344,91300,0.0,1.0
1999-12-15,3.063,3.313,3.0,3.25,9600,3.063,3.313,3.0,3.25,9600,0.0,1.0
1999-12-16,3.438,3.5,3.0,3.031,59700,3.438,3.5,3.0,3.031,59700,0.0,1.0
1999-12-17,4.031,5.75,4.0,4.094,589300,4.031,5.75,4.0,4.094,589300,0.0,1.0
1999-12-20,3.688,4.344,3.688,4.25,141600,3.688,4.344,3.688,4.25,141600,0.0,1.0
1999-12-21,3.75,3.938,3.5,3.875,64700,3.75,3.938,3.5,3.875,64700,0.0,1.0
1999-12-22,3.75,3.875,3.625,3.625,32300,3.75,3.875,3.625,3.625,32300,0.0,1.0
1999-12-23,3.75,4.0,3.656,3.875,21200,3.75,4.0,3.656,3.875,21200,0.0,1.0
1999-12-27,3.875,3.875,3.5,3.719,44400,3.875,3.875,3.5,3.719,44400,0.0,1.0
1999-12-28,3.75,4.0,3.688,3.844,40900,3.75,4.0,3.688,3.844,40900,0.0,1.0
1999-12-29,4.125,4.125,3.688,3.875,28300,4.125,4.125,3.688,3.875,28300,0.0,1.0
1999-12-30,5.0,5.313,4.25,4.469,213100,5.0,5.313,4.25,4.469,213100,0.0,1.0
1999-12-31,5.0,5.156,5.0,5.141,14100,5.0,5.156,5.0,5.141,14100,0.0,1.0
2000-01-03,5.0,5.0,5.0,5.0,73100,5.0,5.0,5.0,5.0,73100,0.0,1.0
2000-01-04,4.75,4.938,4.5,4.656,15400,4.75,4.938,4.5,4.656,15400,0.0,1.0
2000-01-05,4.375,4.563,4.375,4.531,11500,4.375,4.563,4.375,4.531,11500,0.0,1.0
2000-01-06,4.375,4.375,3.969,4.125,26400,4.375,4.375,3.969,4.125,26400,0.0,1.0
2000-01-07,4.313,4.375,4.25,4.281,16600,4.313,4.375,4.25,4.281,16600,0.0,1.0
2000-01-10,4.438,4.5,4.25,4.281,20200,4.438,4.5,4.25,4.281,20200,0.0,1.0
2000-01-11,4.375,4.688,4.375,4.5,15600,4.375,4.688,4.375,4.5,15600,0.0,1.0
2000-01-12,4.5,4.563,4.375,4.531,13200,4.5,4.563,4.375,4.531,13200,0.0,1.0
2000-01-13,4.25,4.5,4.25,4.375,11000,4.25,4.5,4.25,4.375,11000,0.0,1.0
2000-01-14,4.531,4.531,4.313,4.313,13300,4.531,4.531,4.313,4.313,13300,0.0,1.0
2000-01-18,4.813,5.25,4.5,4.578,82300,4.813,5.25,4.5,4.578,82300,0.0,1.0
2000-01-19,5.094,5.125,4.813,4.875,29100,5.094,5.125,4.813,4.875,29100,0.0,1.0
2000-01-20,5.313,5.594,5.0,5.078,167300,5.313,5.594,5.0,5.078,167300,0.0,1.0
2000-01-21,5.344,5.594,5.156,5.375,85900,5.344,5.594,5.156,5.375,85900,0.0,1.0
2000-01-24,4.875,5.438,4.75,5.375,38800,4.875,5.438,4.75,5.375,38800,0.0,1.0
2000-01-25,4.25,4.813,4.25,4.813,38400,4.25,4.813,4.25,4.813,38400,0.0,1.0
2000-01-26,5.25,5.438,4.469,4.469,154300,5.25,5.438,4.469,4.469,154300,0.0,1.0
2000-01-27,5.094,5.313,4.875,5.313,13700,5.094,5.313,4.875,5.313,13700,0.0,1.0
2000-01-28,5.313,5.313,4.969,5.063,57900,5.313,5.313,4.969,5.063,57900,0.0,1.0
2000-01-31,5.281,5.438,5.188,5.266,70200,5.281,5.438,5.188,5.266,70200,0.0,1.0
2000-02-01,5.125,5.438,5.125,5.359,34400,5.125,5.438,5.125,5.359,34400,0.0,1.0
2000-02-02,4.719,5.25,4.5,5.063,43200,4.719,5.25,4.5,5.063,43200,0.0,1.0
2000-02-03,4.625,4.813,4.469,4.719,4300,4.625,4.813,4.469,4.719,4300,0.0,1.0
2000-02-04,4.625,4.813,4.625,4.625,16000,4.625,4.813,4.625,4.625,16000,0.0,1.0
2000-02-07,4.75,4.75,4.625,4.719,9200,4.75,4.75,4.625,4.719,9200,0.0,1.0
2000-02-08,5.0,5.25,4.75,4.813,36200,5.0,5.25,4.75,4.813,36200,0.0,1.0
2000-02-09,4.875,5.125,4.656,5.125,18900,4.875,5.125,4.656,5.125,18900,0.0,1.0
2000-02-10,4.688,5.313,4.531,5.0,70600,4.688,5.313,4.531,5.0,70600,0.0,1.0
2000-02-11,4.875,5.0,4.625,4.625,44700,4.875,5.0,4.625,4.625,44700,0.0,1.0
2000-02-14,5.0,5.0,4.688,5.0,12600,5.0,5.0,4.688,5.0,12600,0.0,1.0
2000-02-15,4.75,4.938,4.75,4.938,21100,4.75,4.938,4.75,4.938,21100,0.0,1.0
2000-02-16,5.031,5.438,4.938,4.938,167400,5.031,5.438,4.938,4.938,167400,0.0,1.0
2000-02-17,5.313,5.438,5.063,5.25,50500,5.313,5.438,5.063,5.25,50500,0.0,1.0
2000-02-18,5.563,5.563,5.25,5.359,203400,5.563,5.563,5.25,5.359,203400,0.0,1.0
2000-02-22,6.938,6.938,5.484,5.531,549300,6.938,6.938,5.484,5.531,549300,0.0,1.0
2000-02-23,7.125,7.75,6.375,7.078,377200,7.125,7.75,6.375,7.078,377200,0.0,1.0
2000-02-24,6.75,7.156,6.375,7.125,71700,6.75,7.156,6.375,7.125,71700,0.0,1.0
2000-02-25,6.813,6.813,6.563,6.75,95100,6.813,6.813,6.563,6.75,95100,0.0,1.0
2000-02-28,6.438,7.0,6.281,6.859,85400,6.438,7.0,6.281,6.859,85400,0.0,1.0
2000-02-29,7.0,7.25,6.594,6.75,140300,7.0,7.25,6.594,6.75,140300,0.0,1.0
2000-03-01,7.5,7.5,7.031,7.063,90700,7.5,7.5,7.031,7.063,90700,0.0,1.0
2000-03-02,6.438,7.625,6.125,7.484,94900,6.438,7.625,6.125,7.484,94900,0.0,1.0
2000-03-03,6.563,7.0,6.438,6.75,73300,6.563,7.0,6.438,6.75,73300,0.0,1.0
2000-03-06,7.625,8.0,6.75,6.875,103700,7.625,8.0,6.75,6.875,103700,0.0,1.0
2000-03-07,6.75,7.5,6.5,7.484,73600,6.75,7.5,6.5,7.484,73600,0.0,1.0
2000-03-08,6.875,7.0,6.625,6.938,19700,6.875,7.0,6.625,6.938,19700,0.0,1.0
2000-03-09,7.0,7.0,6.5,6.875,38300,7.0,7.0,6.5,6.875,38300,0.0,1.0
2000-03-10,6.875,7.0,6.5,6.906,16600,6.875,7.0,6.5,6.906,16600,0.0,1.0
2000-03-13,6.313,6.875,5.938,6.75,66900,6.313,6.875,5.938,6.75,66900,0.0,1.0
2000-03-14,5.25,6.344,5.188,6.344,70100,5.25,6.344,5.188,6.344,70100,0.0,1.0
2000-03-15,5.813,5.813,5.063,5.375,114200,5.813,5.813,5.063,5.375,114200,0.0,1.0
2000-03-16,6.063,6.125,5.656,5.813,43600,6.063,6.125,5.656,5.813,43600,0.0,1.0
2000-03-17,6.313,6.438,6.094,6.188,32800,6.313,6.438,6.094,6.188,32800,0.0,1.0
2000-03-20,6.875,6.875,6.188,6.188,77900,6.875,6.875,6.188,6.188,77900,0.0,1.0
2000-03-21,5.75,6.813,5.75,6.375,28100,5.75,6.813,5.75,6.375,28100,0.0,1.0
2000-03-22,5.75,6.375,5.75,5.906,16800,5.75,6.375,5.75,5.906,16800,0.0,1.0
2000-03-23,5.563,6.0,5.5,5.875,31000,5.563,6.0,5.5,5.875,31000,0.0,1.0
2000-03-24,5.375,5.75,5.375,5.531,30800,5.375,5.75,5.375,5.531,30800,0.0,1.0
2000-03-27,5.125,5.5,4.75,5.25,39200,5.125,5.5,4.75,5.25,39200,0.0,1.0
2000-03-28,4.5,4.906,4.156,4.875,58800,4.5,4.906,4.156,4.875,58800,0.0,1.0
2000-03-29,4.375,4.5,4.125,4.281,52700,4.375,4.5,4.125,4.281,52700,0.0,1.0
2000-03-30,4.281,4.281,4.0,4.219,44000,4.281,4.281,4.0,4.219,44000,0.0,1.0
2000-03-31,4.063,4.25,3.5,3.969,62600,4.063,4.25,3.5,3.969,62600,0.0,1.0
2000-04-03,3.75,4.063,3.75,4.031,27000,3.75,4.063,3.75,4.031,27000,0.0,1.0
2000-04-04,3.25,4.063,2.625,4.031,98800,3.25,4.063,2.625,4.031,98800,0.0,1.0
2000-04-05,4.0,4.063,3.0,3.188,50000,4.0,4.063,3.0,3.188,50000,0.0,1.0
2000-04-06,4.375,4.75,4.063,4.125,35800,4.375,4.75,4.063,4.125,35800,0.0,1.0
2000-04-07,4.25,4.563,4.25,4.563,10100,4.25,4.563,4.25,4.563,10100,0.0,1.0
2000-04-10,4.25,4.375,4.125,4.375,14600,4.25,4.375,4.125,4.375,14600,0.0,1.0
2000-04-11,3.875,4.313,3.875,4.25,20500,3.875,4.313,3.875,4.25,20500,0.0,1.0
2000-04-12,3.438,4.0,3.313,4.0,63700,3.438,4.0,3.313,4.0,63700,0.0,1.0
2000-04-13,3.375,3.469,3.313,3.406,45000,3.375,3.469,3.313,3.406,45000,0.0,1.0
2000-04-14,2.938,3.563,2.875,3.438,57300,2.938,3.563,2.875,3.438,57300,0.0,1.0
2000-04-17,2.938,3.0,2.0,2.781,108900,2.938,3.0,2.0,2.781,108900,0.0,1.0
2000-04-18,3.125,3.406,2.813,2.969,42000,3.125,3.406,2.813,2.969,42000,0.0,1.0
2000-04-19,3.125,3.5,3.125,3.375,15300,3.125,3.5,3.125,3.375,15300,0.0,1.0
2000-04-20,3.625,3.625,2.813,3.188,47500,3.625,3.625,2.813,3.188,47500,0.0,1.0
2000-04-24,3.125,3.625,3.125,3.625,12400,3.125,3.625,3.125,3.625,12400,0.0,1.0
2000-04-25,4.125,4.125,2.844,3.0,50100,4.125,4.125,2.844,3.0,50100,0.0,1.0
2000-04-26,4.188,4.75,4.125,4.125,81100,4.188,4.75,4.125,4.125,81100,0.0,1.0
2000-04-27,4.375,4.438,4.25,4.406,7300,4.375,4.438,4.25,4.406,7300,0.0,1.0
2000-04-28,4.125,4.438,4.125,4.375,23200,4.125,4.438,4.125,4.375,23200,0.0,1.0
2000-05-01,4.25,4.375,4.125,4.188,7100,4.25,4.375,4.125,4.188,7100,0.0,1.0
2000-05-02,4.125,4.375,4.094,4.125,4600,4.125,4.375,4.094,4.125,4600,0.0,1.0
2000-05-03,4.25,4.25,4.094,4.094,4400,4.25,4.25,4.094,4.094,4400,0.0,1.0
2000-05-04,4.313,4.313,4.125,4.25,9700,4.313,4.313,4.125,4.25,9700,0.0,1.0
2000-05-05,4.25,4.625,4.125,4.313,34800,4.25,4.625,4.125,4.313,34800,0.0,1.0
2000-05-08,4.406,4.563,4.313,4.5,7000,4.406,4.563,4.313,4.5,7000,0.0,1.0
2000-05-09,4.438,4.484,4.25,4.406,6900,4.438,4.484,4.25,4.406,6900,0.0,1.0
2000-05-10,3.813,4.375,3.5,4.375,40700,3.813,4.375,3.5,4.375,40700,0.0,1.0
2000-05-11,3.797,3.875,3.5,3.813,42800,3.797,3.875,3.5,3.813,42800,0.0,1.0
2000-05-12,4.0,4.0,3.75,3.875,2900,4.0,4.0,3.75,3.875,2900,0.0,1.0
2000-05-15,3.875,3.875,3.875,3.875,1900,3.875,3.875,3.875,3.875,1900,0.0,1.0
2000-05-16,3.875,4.094,3.5,3.75,22200,3.875,4.094,3.5,3.75,22200,0.0,1.0
2000-05-17,3.25,3.938,3.094,3.875,72500,3.25,3.938,3.094,3.875,72500,0.0,1.0
2000-05-18,3.5,3.75,3.266,3.281,42800,3.5,3.75,3.266,3.281,42800,0.0,1.0
2000-05-19,3.625,3.719,3.281,3.5,16300,3.625,3.719,3.281,3.5,16300,0.0,1.0
2000-05-22,3.5,3.719,3.438,3.563,21000,3.5,3.719,3.438,3.563,21000,0.0,1.0
2000-05-23,3.188,3.563,3.188,3.5,62100,3.188,3.563,3.188,3.5,62100,0.0,1.0
2000-05-24,3.188,3.188,2.75,3.125,92200,3.188,3.188,2.75,3.125,92200,0.0,1.0
2000-05-25,3.25,3.625,3.25,3.25,4200,3.25,3.625,3.25,3.25,4200,0.0,1.0
2000-05-26,3.5,3.5,3.063,3.25,15500,3.5,3.5,3.063,3.25,15500,0.0,1.0
2000-05-30,3.438,3.625,3.188,3.625,9700,3.438,3.625,3.188,3.625,9700,0.0,1.0
2000-05-31,3.469,3.469,3.469,3.469,1200,3.469,3.469,3.469,3.469,1200,0.0,1.0
2000-06-01,3.625,3.875,3.469,3.547,20900,3.625,3.875,3.469,3.547,20900,0.0,1.0
2000-06-02,3.813,3.875,3.75,3.875,35800,3.813,3.875,3.75,3.875,35800,0.0,1.0
2000-06-05,4.281,4.438,3.875,3.969,24400,4.281,4.438,3.875,3.969,24400,0.0,1.0
2000-06-06,4.375,4.438,4.031,4.219,17400,4.375,4.438,4.031,4.219,17400,0.0,1.0
2000-06-07,4.5,4.5,4.344,4.344,20400,4.5,4.5,4.344,4.344,20400,0.0,1.0
2000-06-08,4.438,4.625,4.438,4.625,7100,4.438,4.625,4.438,4.625,7100,0.0,1.0
2000-06-09,4.875,4.875,4.438,4.438,27000,4.875,4.875,4.438,4.438,27000,0.0,1.0
2000-06-12,5.0,5.0,4.5,4.875,12700,5.0,5.0,4.5,4.875,12700,0.0,1.0
2000-06-13,4.625,4.688,4.563,4.688,7100,4.625,4.688,4.563,4.688,7100,0.0,1.0
2000-06-14,4.625,4.688,4.375,4.5,19800,4.625,4.688,4.375,4.5,19800,0.0,1.0
2000-06-15,4.969,5.0,4.594,4.594,8700,4.969,5.0,4.594,4.594,8700,0.0,1.0
2000-06-16,4.813,5.094,4.813,4.938,19400,4.813,5.094,4.813,4.938,19400,0.0,1.0
2000-06-19,4.719,5.0,4.719,4.922,7800,4.719,5.0,4.719,4.922,7800,0.0,1.0
2000-06-20,4.813,5.0,4.719,4.719,17000,4.813,5.0,4.719,4.719,17000,0.0,1.0
2000-06-21,5.0,5.094,4.875,4.875,12700,5.0,5.094,4.875,4.875,12700,0.0,1.0
2000-06-22,4.656,5.0,4.656,5.0,13600,4.656,5.0,4.656,5.0,13600,0.0,1.0
2000-06-23,4.531,4.75,4.531,4.703,11700,4.531,4.75,4.531,4.703,11700,0.0,1.0
2000-06-26,4.438,4.531,4.438,4.531,6300,4.438,4.531,4.438,4.531,6300,0.0,1.0
2000-06-27,4.813,4.813,4.625,4.625,15100,4.813,4.813,4.625,4.625,15100,0.0,1.0
2000-06-28,4.875,4.969,4.781,4.797,16700,4.875,4.969,4.781,4.797,16700,0.0,1.0
2000-06-29,4.5,4.844,4.406,4.844,20800,4.5,4.844,4.406,4.844,20800,0.0,1.0
2000-06-30,4.609,4.609,4.5,4.5,1500,4.609,4.609,4.5,4.5,1500,0.0,1.0
2000-07-03,4.844,4.844,4.5,4.531,5700,4.844,4.844,4.5,4.531,5700,0.0,1.0
2000-07-05,4.75,4.75,4.531,4.563,17000,4.75,4.75,4.531,4.563,17000,0.0,1.0
2000-07-06,4.375,4.5,4.375,4.5,13700,4.375,4.5,4.375,4.5,13700,0.0,1.0
2000-07-07,4.563,4.625,4.563,4.563,21300,4.563,4.625,4.563,4.563,21300,0.0,1.0
2000-07-10,5.5,5.5,4.594,4.594,87600,5.5,5.5,4.594,4.594,87600,0.0,1.0
2000-07-11,4.75,5.5,4.625,5.469,58400,4.75,5.5,4.625,5.469,58400,0.0,1.0
2000-07-12,5.094,5.188,4.75,4.875,26700,5.094,5.188,4.75,4.875,26700,0.0,1.0
2000-07-13,5.063,5.188,5.0,5.141,16000,5.063,5.188,5.0,5.141,16000,0.0,1.0
2000-07-14,5.0,5.125,5.0,5.125,9600,5.0,5.125,5.0,5.125,9600,0.0,1.0
2000-07-17,4.75,5.188,4.75,4.938,22900,4.75,5.188,4.75,4.938,22900,0.0,1.0
2000-07-18,5.031,5.344,4.875,4.906,36400,5.031,5.344,4.875,4.906,36400,0.0,1.0
2000-07-19,5.563,5.625,5.188,5.188,48900,5.563,5.625,5.188,5.188,48900,0.0,1.0
2000-07-20,5.375,5.625,5.188,5.594,40400,5.375,5.625,5.188,5.594,40400,0.0,1.0
2000-07-21,4.906,5.313,4.906,5.063,38500,4.906,5.313,4.906,5.063,38500,0.0,1.0
2000-07-24,4.75,5.125,4.75,4.969,14000,4.75,5.125,4.75,4.969,14000,0.0,1.0
2000-07-25,4.75,5.0,4.75,4.938,10400,4.75,5.0,4.75,4.938,10400,0.0,1.0
2000-07-26,4.719,5.0,4.719,4.75,12000,4.719,5.0,4.719,4.75,12000,0.0,1.0
2000-07-27,4.453,4.844,4.406,4.844,20400,4.453,4.844,4.406,4.844,20400,0.0,1.0
2000-07-28,4.25,4.438,4.0,4.422,39900,4.25,4.438,4.0,4.422,39900,0.0,1.0
2000-07-31,4.625,4.813,4.031,4.25,68400,4.625,4.813,4.031,4.25,68400,0.0,1.0
2000-08-01,4.75,4.75,4.563,4.656,2500,4.75,4.75,4.563,4.656,2500,0.0,1.0
2000-08-02,4.313,4.563,4.125,4.563,21800,4.313,4.563,4.125,4.563,21800,0.0,1.0
2000-08-03,4.125,4.438,4.094,4.25,26500,4.125,4.438,4.094,4.25,26500,0.0,1.0
2000-08-04,4.125,4.25,4.063,4.25,29900,4.125,4.25,4.063,4.25,29900,0.0,1.0
2000-08-07,4.063,4.125,4.063,4.125,4000,4.063,4.125,4.063,4.125,4000,0.0,1.0
2000-08-08,3.813,4.063,3.813,4.0,41900,3.813,4.063,3.813,4.0,41900,0.0,1.0
2000-08-09,4.031,4.063,3.875,3.938,56600,4.031,4.063,3.875,3.938,56600,0.0,1.0
2000-08-10,3.906,4.031,3.906,4.0,13100,3.906,4.031,3.906,4.0,13100,0.0,1.0
2000-08-11,4.063,4.063,3.719,3.906,8800,4.063,4.063,3.719,3.906,8800,0.0,1.0
2000-08-14,3.938,4.156,3.938,4.047,20500,3.938,4.156,3.938,4.047,20500,0.0,1.0
2000-08-15,4.375,4.625,4.25,4.313,52900,4.375,4.625,4.25,4.313,52900,0.0,1.0
2000-08-16,7.375,8.125,5.0,5.109,5511900,7.375,8.125,5.0,5.109,5511900,0.0,1.0
2000-08-17,14.63,17.81,13.75,14.63,11404400,14.63,17.81,13.75,14.63,11404400,0.0,1.0
2000-08-18,12.5,13.44,11.88,13.19,2373500,12.5,13.44,11.88,13.19,2373500,0.0,1.0
2000-08-21,14.25,14.5,11.0,11.53,2329900,14.25,14.5,11.0,11.53,2329900,0.0,1.0
2000-08-22,12.81,14.25,12.63,13.69,1031300,12.81,14.25,12.63,13.69,1031300,0.0,1.0
2000-08-23,12.56,13.88,12.19,12.31,607100,12.56,13.88,12.19,12.31,607100,0.0,1.0
2000-08-24,19.44,19.88,12.5,12.69,3283700,19.44,19.88,12.5,12.69,3283700,0.0,1.0
2000-08-25,20.69,24.75,16.25,16.88,5845500,20.69,24.75,16.25,16.88,5845500,0.0,1.0
2000-08-28,23.94,26.5,20.25,21.0,4039100,23.94,26.5,20.25,21.0,4039100,0.0,1.0
2000-08-29,21.63,24.06,21.06,23.38,1575700,21.63,24.06,21.06,23.38,1575700,0.0,1.0
2000-08-30,22.41,23.0,20.25,21.0,920600,22.41,23.0,20.25,21.0,920600,0.0,1.0
2000-08-31,21.56,25.25,21.5,22.5,745800,21.56,25.25,21.5,22.5,745800,0.0,1.0
2000-09-01,22.16,23.31,21.0,23.25,598100,22.16,23.31,21.0,23.25,598100,0.0,1.0
2000-09-05,19.94,22.31,19.0,21.19,614700,19.94,22.31,19.0,21.19,614700,0.0,1.0
2000-09-06,17.88,19.69,17.5,19.06,890500,17.88,19.69,17.5,19.06,890500,0.0,1.0
2000-09-07,19.25,21.31,19.0,19.81,1481600,19.25,21.31,19.0,19.81,1481600,0.0,1.0
2000-09-08,18.0,19.44,17.5,19.19,773900,18.0,19.44,17.5,19.19,773900,0.0,1.0
2000-09-11,17.94,18.69,17.31,17.75,377100,17.94,18.69,17.31,17.75,377100,0.0,1.0
2000-09-12,16.19,18.0,16.06,17.81,454000,16.19,18.0,16.06,17.81,454000,0.0,1.0
2000-09-13,15.88,17.0,15.0,15.72,335900,15.88,17.0,15.0,15.72,335900,0.0,1.0
2000-09-14,15.63,17.13,15.56,16.75,294700,15.63,17.13,15.56,16.75,294700,0.0,1.0
2000-09-15,14.5,16.25,14.38,16.22,383300,14.5,16.25,14.38,16.22,383300,0.0,1.0
2000-09-18,14.5,15.19,13.5,14.41,353600,14.5,15.19,13.5,14.41,353600,0.0,1.0
2000-09-19,15.88,16.13,14.44,14.47,322600,15.88,16.13,14.44,14.47,322600,0.0,1.0
2000-09-20,16.39,17.0,15.81,15.84,257200,16.39,17.0,15.81,15.84,257200,0.0,1.0
2000-09-21,15.63,17.0,15.0,16.94,170600,15.63,17.0,15.0,16.94,170600,0.0,1.0
2000-09-22,15.13,15.44,12.31,12.5,360200,15.13,15.44,12.31,12.5,360200,0.0,1.0
2000-09-25,13.75,15.44,13.56,15.16,179400,13.75,15.44,13.56,15.16,179400,0.0,1.0
2000-09-26,15.5,17.38,13.66,13.72,472600,15.5,17.38,13.66,13.72,472600,0.0,1.0
2000-09-27,14.44,16.56,14.0,15.53,269700,14.44,16.56,14.0,15.53,269700,0.0,1.0
2000-09-28,15.63,16.25,13.75,14.25,250700,15.63,16.25,13.75,14.25,250700,0.0,1.0
2000-09-29,15.0,15.75,14.5,15.72,83000,15.0,15.75,14.5,15.72,83000,0.0,1.0
2000-10-02,13.69,15.25,13.56,15.25,125600,13.69,15.25,13.56,15.25,125600,0.0,1.0
2000-10-03,13.25,14.5,12.88,13.72,139600,13.25,14.5,12.88,13.72,139600,0.0,1.0
2000-10-04,13.13,13.81,12.25,12.83,133800,13.13,13.81,12.25,12.83,133800,0.0,1.0
2000-10-05,12.06,13.38,12.0,12.83,71500,12.06,13.38,12.0,12.83,71500,0.0,1.0
2000-10-06,10.5,12.5,10.31,12.47,248000,10.5,12.5,10.31,12.47,248000,0.0,1.0
2000-10-09,10.0,10.75,9.5,10.52,193000,10.0,10.75,9.5,10.52,193000,0.0,1.0
2000-10-10,8.313,10.0,8.0,9.641,250300,8.313,10.0,8.0,9.641,250300,0.0,1.0
2000-10-11,8.0,8.938,7.063,8.0,378100,8.0,8.938,7.063,8.0,378100,0.0,1.0
2000-10-12,7.813,8.938,7.25,8.25,241100,7.813,8.938,7.25,8.25,241100,0.0,1.0
2000-10-13,9.75,9.875,7.5,7.563,426200,9.75,9.875,7.5,7.563,426200,0.0,1.0
2000-10-16,10.88,12.38,10.33,10.38,391100,10.88,12.38,10.33,10.38,391100,0.0,1.0
2000-10-17,10.69,11.94,9.813,10.63,160500,10.69,11.94,9.813,10.63,160500,0.0,1.0
2000-10-18,10.06,11.38,9.0,9.5,219400,10.06,11.38,9.0,9.5,219400,0.0,1.0
2000-10-19,11.0,11.88,10.13,10.63,182000,11.0,11.88,10.13,10.63,182000,0.0,1.0
2000-10-20,12.13,12.44,10.5,10.88,311400,12.13,12.44,10.5,10.88,311400,0.0,1.0
2000-10-23,12.25,13.11,12.13,12.5,170600,12.25,13.11,12.13,12.5,170600,0.0,1.0
2000-10-24,11.19,12.75,10.5,12.75,177100,11.19,12.75,10.5,12.75,177100,0.0,1.0
2000-10-25,10.06,10.88,9.75,10.63,149400,10.06,10.88,9.75,10.63,149400,0.0,1.0
2000-10-26,10.13,10.5,9.313,9.891,166100,10.13,10.5,9.313,9.891,166100,0.0,1.0
2000-10-27,10.06,10.75,9.625,10.14,86200,10.06,10.75,9.625,10.14,86200,0.0,1.0
2000-10-30,9.063,10.19,9.063,9.641,80900,9.063,10.19,9.063,9.641,80900,0.0,1.0
2000-10-31,10.25,10.44,9.188,9.375,503600,10.25,10.44,9.188,9.375,503600,0.0,1.0
2000-11-01,11.0,11.81,10.06,10.23,543100,11.0,11.81,10.06,10.23,543100,0.0,1.0
2000-11-02,11.31,11.75,11.13,11.56,108900,11.31,11.75,11.13,11.56,108900,0.0,1.0
2000-11-03,10.69,11.38,10.63,11.0,74800,10.69,11.38,10.63,11.0,74800,0.0,1.0
2000-11-06,10.13,11.0,10.13,10.63,130800,10.13,11.0,10.13,10.63,130800,0.0,1.0
2000-11-07,10.0,10.63,9.625,10.13,73200,10.0,10.63,9.625,10.13,73200,0.0,1.0
2000-11-08,9.688,10.38,9.688,10.0,29200,9.688,10.38,9.688,10.0,29200,0.0,1.0
2000-11-09,9.0,9.688,8.75,9.516,88900,9.0,9.688,8.75,9.516,88900,0.0,1.0
2000-11-10,8.5,9.359,8.25,9.016,120500,8.5,9.359,8.25,9.016,120500,0.0,1.0
2000-11-13,8.188,8.938,7.625,8.0,137600,8.188,8.938,7.625,8.0,137600,0.0,1.0
2000-11-14,9.125,9.438,8.344,8.875,90200,9.125,9.438,8.344,8.875,90200,0.0,1.0
2000-11-15,9.125,9.719,8.875,8.875,71900,9.125,9.719,8.875,8.875,71900,0.0,1.0
2000-11-16,8.5,9.25,8.438,9.234,44300,8.5,9.25,8.438,9.234,44300,0.0,1.0
2000-11-17,8.5,9.438,8.063,8.547,58100,8.5,9.438,8.063,8.547,58100,0.0,1.0
2000-11-20,8.125,8.625,8.063,8.266,49000,8.125,8.625,8.063,8.266,49000,0.0,1.0
2000-11-21,7.813,8.281,7.688,8.125,45900,7.813,8.281,7.688,8.125,45900,0.0,1.0
2000-11-22,7.125,8.0,6.625,7.766,192300,7.125,8.0,6.625,7.766,192300,0.0,1.0
2000-11-24,7.438,8.0,7.125,7.25,35200,7.438,8.0,7.125,7.25,35200,0.0,1.0
2000-11-27,6.188,7.813,6.125,7.75,124000,6.188,7.813,6.125,7.75,124000,0.0,1.0
2000-11-28,5.75,6.75,5.5,6.719,319200,5.75,6.75,5.5,6.719,319200,0.0,1.0
2000-11-29,5.563,5.875,5.125,5.719,90900,5.563,5.875,5.125,5.719,90900,0.0,1.0
2000-11-30,6.25,6.438,4.438,5.25,295200,6.25,6.438,4.438,5.25,295200,0.0,1.0
2000-12-01,5.813,6.375,5.75,6.297,152900,5.813,6.375,5.75,6.297,152900,0.0,1.0
2000-12-04,5.688,6.172,5.438,5.766,69200,5.688,6.172,5.438,5.766,69200,0.0,1.0
2000-12-05,7.25,7.688,5.875,5.969,261200,7.25,7.688,5.875,5.969,261200,0.0,1.0
2000-12-06,8.875,9.5,7.125,7.313,379600,8.875,9.5,7.125,7.313,379600,0.0,1.0
2000-12-07,8.938,9.75,8.25,8.906,195800,8.938,9.75,8.25,8.906,195800,0.0,1.0
2000-12-08,9.531,10.44,9.156,9.563,181000,9.531,10.44,9.156,9.563,181000,0.0,1.0
2000-12-11,9.781,10.25,9.313,9.516,161200,9.781,10.25,9.313,9.516,161200,0.0,1.0
2000-12-12,9.25,10.0,9.25,10.0,36000,9.25,10.0,9.25,10.0,36000,0.0,1.0
2000-12-13,8.75,9.813,8.25,9.188,80300,8.75,9.813,8.25,9.188,80300,0.0,1.0
2000-12-14,8.063,9.25,7.875,8.375,76700,8.063,9.25,7.875,8.375,76700,0.0,1.0
2000-12-15,8.313,8.375,7.5,7.813,66300,8.313,8.375,7.5,7.813,66300,0.0,1.0
2000-12-18,8.375,8.75,8.375,8.625,45500,8.375,8.75,8.375,8.625,45500,0.0,1.0
2000-12-19,7.75,9.188,7.375,8.531,107200,7.75,9.188,7.375,8.531,107200,0.0,1.0
2000-12-20,6.625,7.5,6.438,7.375,148000,6.625,7.5,6.438,7.375,148000,0.0,1.0
2000-12-21,7.313,7.75,6.625,6.875,175000,7.313,7.75,6.625,6.875,175000,0.0,1.0
2000-12-22,8.25,8.75,7.25,7.359,84800,8.25,8.75,7.25,7.359,84800,0.0,1.0
2000-12-26,8.09,9.12,7.5,8.56,162700,8.09,9.12,7.5,8.56,162700,0.0,1.0
2000-12-27,8.0,8.469,7.5,8.25,45400,8.0,8.469,7.5,8.25,45400,0.0,1.0
2000-12-28,8.125,8.5,7.5,7.875,85400,8.125,8.5,7.5,7.875,85400,0.0,1.0
2000-12-29,8.0,8.375,7.563,8.156,82000,8.0,8.375,7.563,8.156,82000,0.0,1.0
2001-01-02,7.188,8.0,7.188,8.0,84500,7.188,8.0,7.188,8.0,84500,0.0,1.0
2001-01-03,7.938,8.0,6.75,7.078,173700,7.938,8.0,6.75,7.078,173700,0.0,1.0
2001-01-04,8.0,8.75,7.75,7.938,36100,8.0,8.75,7.75,7.938,36100,0.0,1.0
2001-01-05,7.125,7.875,7.0,7.813,35200,7.125,7.875,7.0,7.813,35200,0.0,1.0
2001-01-08,7.313,7.375,6.953,7.0,40000,7.313,7.375,6.953,7.0,40000,0.0,1.0
2001-01-09,7.25,7.5,7.0,7.188,16800,7.25,7.5,7.0,7.188,16800,0.0,1.0
2001-01-10,7.5,7.688,7.0,7.078,46800,7.5,7.688,7.0,7.078,46800,0.0,1.0
2001-01-11,8.125,8.5,7.25,7.547,160000,8.125,8.5,7.25,7.547,160000,0.0,1.0
2001-01-12,8.25,8.875,8.063,8.094,117300,8.25,8.875,8.063,8.094,117300,0.0,1.0
2001-01-16,8.625,9.0,8.25,8.625,114200,8.625,9.0,8.25,8.625,114200,0.0,1.0
2001-01-17,8.813,9.625,8.625,8.813,177700,8.813,9.625,8.625,8.813,177700,0.0,1.0
2001-01-18,8.875,9.125,8.563,8.984,52400,8.875,9.125,8.563,8.984,52400,0.0,1.0
2001-01-19,8.875,8.875,8.875,8.875,194400,8.875,8.875,8.875,8.875,194400,0.0,1.0
2001-01-22,11.25,11.75,9.5,10.11,253600,11.25,11.75,9.5,10.11,253600,0.0,1.0
2001-01-23,11.44,12.25,11.19,11.69,257500,11.44,12.25,11.19,11.69,257500,0.0,1.0
2001-01-24,10.63,12.13,10.56,11.63,241000,10.63,12.13,10.56,11.63,241000,0.0,1.0
2001-01-25,10.38,10.88,9.5,10.69,320700,10.38,10.88,9.5,10.69,320700,0.0,1.0
2001-01-26,10.0,10.44,9.406,9.75,118200,10.0,10.44,9.406,9.75,118200,0.0,1.0
2001-01-29,11.75,11.75,10.38,10.41,192500,11.75,11.75,10.38,10.41,192500,0.0,1.0
2001-01-30,12.06,12.63,11.5,11.61,388500,12.06,12.63,11.5,11.61,388500,0.0,1.0
2001-01-31,11.75,12.44,11.5,12.38,244900,11.75,12.44,11.5,12.38,244900,0.0,1.0
2001-02-01,12.19,12.31,11.5,11.84,75200,12.19,12.31,11.5,11.84,75200,0.0,1.0
2001-02-02,11.75,12.31,11.13,12.25,65500,11.75,12.31,11.13,12.25,65500,0.0,1.0
2001-02-05,11.06,12.13,11.06,12.06,82000,11.06,12.13,11.06,12.06,82000,0.0,1.0
2001-02-06,10.88,11.63,10.88,11.06,41000,10.88,11.63,10.88,11.06,41000,0.0,1.0
2001-02-07,10.38,10.94,10.0,10.81,119100,10.38,10.94,10.0,10.81,119100,0.0,1.0
2001-02-08,9.5,10.38,9.5,10.06,81000,9.5,10.38,9.5,10.06,81000,0.0,1.0
2001-02-09,10.0,10.13,9.563,9.578,72300,10.0,10.13,9.563,9.578,72300,0.0,1.0
2001-02-12,10.0,10.25,9.688,10.13,43800,10.0,10.25,9.688,10.13,43800,0.0,1.0
2001-02-13,9.875,10.19,9.875,9.953,69200,9.875,10.19,9.875,9.953,69200,0.0,1.0
2001-02-14,9.75,10.06,9.625,10.02,47600,9.75,10.06,9.625,10.02,47600,0.0,1.0
2001-02-15,9.438,10.88,9.125,9.906,267300,9.438,10.88,9.125,9.906,267300,0.0,1.0
2001-02-16,8.25,9.375,8.25,9.156,136900,8.25,9.375,8.25,9.156,136900,0.0,1.0
2001-02-20,7.844,8.375,7.625,8.172,85300,7.844,8.375,7.625,8.172,85300,0.0,1.0
2001-02-21,7.375,7.875,7.25,7.75,190900,7.375,7.875,7.25,7.75,190900,0.0,1.0
2001-02-22,7.125,7.406,6.5,7.219,121500,7.125,7.406,6.5,7.219,121500,0.0,1.0
2001-02-23,7.0,7.313,6.156,7.188,209900,7.0,7.313,6.156,7.188,209900,0.0,1.0
2001-02-26,7.5,7.563,7.188,7.25,78400,7.5,7.563,7.188,7.25,78400,0.0,1.0
2001-02-27,7.25,7.625,7.063,7.125,39000,7.25,7.625,7.063,7.125,39000,0.0,1.0
2001-02-28,7.0,7.297,6.875,7.219,60900,7.0,7.297,6.875,7.219,60900,0.0,1.0
2001-03-01,7.5,7.5,6.75,6.875,60900,7.5,7.5,6.75,6.875,60900,0.0,1.0
2001-03-02,7.0,7.313,6.875,7.125,53700,7.0,7.313,6.875,7.125,53700,0.0,1.0
2001-03-05,7.453,7.75,7.0,7.063,77200,7.453,7.75,7.0,7.063,77200,0.0,1.0
2001-03-06,7.875,8.188,7.625,7.672,62900,7.875,8.188,7.625,7.672,62900,0.0,1.0
2001-03-07,8.0,8.25,7.781,8.0,46000,8.0,8.25,7.781,8.0,46000,0.0,1.0
2001-03-08,7.813,8.25,7.625,8.234,64700,7.813,8.25,7.625,8.234,64700,0.0,1.0
2001-03-09,7.75,8.063,7.438,7.719,33300,7.75,8.063,7.438,7.719,33300,0.0,1.0
2001-03-12,6.875,7.703,6.75,7.688,67900,6.875,7.703,6.75,7.688,67900,0.0,1.0
2001-03-13,6.813,7.219,6.5,7.0,38500,6.813,7.219,6.5,7.0,38500,0.0,1.0
2001-03-14,6.844,6.938,6.438,6.594,44400,6.844,6.938,6.438,6.594,44400,0.0,1.0
2001-03-15,6.5,7.281,6.5,6.719,52400,6.5,7.281,6.5,6.719,52400,0.0,1.0
2001-03-16,5.875,6.594,5.875,6.5,50200,5.875,6.594,5.875,6.5,50200,0.0,1.0
2001-03-19,6.0,6.063,5.125,6.063,206800,6.0,6.063,5.125,6.063,206800,0.0,1.0
2001-03-20,5.5,6.0,5.125,6.0,66500,5.5,6.0,5.125,6.0,66500,0.0,1.0
2001-03-21,5.563,5.875,5.375,5.734,39900,5.563,5.875,5.375,5.734,39900,0.0,1.0
2001-03-22,6.0,6.188,5.563,5.859,45300,6.0,6.188,5.563,5.859,45300,0.0,1.0
2001-03-23,6.438,6.5,5.875,6.313,44400,6.438,6.5,5.875,6.313,44400,0.0,1.0
2001-03-26,6.438,6.75,6.25,6.281,36600,6.438,6.75,6.25,6.281,36600,0.0,1.0
2001-03-27,5.875,6.438,5.875,6.375,25800,5.875,6.438,5.875,6.375,25800,0.0,1.0
2001-03-28,5.406,5.984,5.25,5.953,59000,5.406,5.984,5.25,5.953,59000,0.0,1.0
2001-03-29,5.281,5.5,5.125,5.375,32700,5.281,5.5,5.125,5.375,32700,0.0,1.0
2001-03-30,5.344,5.438,5.188,5.313,38000,5.344,5.438,5.188,5.313,38000,0.0,1.0
2001-04-02,4.75,5.406,4.75,5.375,64300,4.75,5.406,4.75,5.375,64300,0.0,1.0
2001-04-03,4.75,4.766,4.063,4.75,81600,4.75,4.766,4.063,4.75,81600,0.0,1.0
2001-04-04,4.375,4.734,4.188,4.734,60300,4.375,4.734,4.188,4.734,60300,0.0,1.0
2001-04-05,4.938,5.094,4.75,4.75,55700,4.938,5.094,4.75,4.75,55700,0.0,1.0
2001-04-06,4.406,5.063,4.406,5.0,26600,4.406,5.063,4.406,5.0,26600,0.0,1.0
2001-04-09,4.62,4.93,4.6,4.75,29100,4.62,4.93,4.6,4.75,29100,0.0,1.0
2001-04-10,5.04,5.11,4.62,4.62,31000,5.04,5.11,4.62,4.62,31000,0.0,1.0
2001-04-11,5.84,5.92,5.31,5.32,80800,5.84,5.92,5.31,5.32,80800,0.0,1.0
2001-04-12,6.29,6.3,5.55,5.83,59900,6.29,6.3,5.55,5.83,59900,0.0,1.0
2001-04-16,6.37,6.54,6.09,6.34,49800,6.37,6.54,6.09,6.34,49800,0.0,1.0
2001-04-17,6.4,6.4,6.16,6.23,32700,6.4,6.4,6.16,6.23,32700,0.0,1.0
2001-04-18,7.5,8.1,6.6,6.6,173000,7.5,8.1,6.6,6.6,173000,0.0,1.0
2001-04-19,7.45,7.77,7.125,7.75,91400,7.45,7.77,7.125,7.75,91400,0.0,1.0
2001-04-20,7.83,7.9,7.2,7.4,55000,7.83,7.9,7.2,7.4,55000,0.0,1.0
2001-04-23,7.11,7.74,7.0,7.74,53000,7.11,7.74,7.0,7.74,53000,0.0,1.0
2001-04-24,6.84,7.35,6.73,7.0,64500,6.84,7.35,6.73,7.0,64500,0.0,1.0
2001-04-25,6.76,6.95,6.56,6.82,33600,6.76,6.95,6.56,6.82,33600,0.0,1.0
2001-04-26,6.45,7.0,6.4,6.98,22300,6.45,7.0,6.4,6.98,22300,0.0,1.0
2001-04-27,6.65,6.8,6.44,6.46,21800,6.65,6.8,6.44,6.46,21800,0.0,1.0
2001-04-30,7.2,7.54,6.75,6.75,40400,7.2,7.54,6.75,6.75,40400,0.0,1.0
2001-05-01,7.12,7.25,7.01,7.24,24700,7.12,7.25,7.01,7.24,24700,0.0,1.0
2001-05-02,7.2,7.5,7.0,7.16,64900,7.2,7.5,7.0,7.16,64900,0.0,1.0
2001-05-03,7.04,7.3,7.02,7.12,23200,7.04,7.3,7.02,7.12,23200,0.0,1.0
2001-05-04,7.17,7.17,6.95,7.0,29900,7.17,7.17,6.95,7.0,29900,0.0,1.0
2001-05-07,7.05,7.19,7.05,7.17,10700,7.05,7.19,7.05,7.17,10700,0.0,1.0
2001-05-08,7.13,7.19,7.05,7.145,15400,7.13,7.19,7.05,7.145,15400,0.0,1.0
2001-05-09,7.05,7.14,7.05,7.14,13400,7.05,7.14,7.05,7.14,13400,0.0,1.0
2001-05-10,8.0,8.15,7.18,7.22,103300,8.0,8.15,7.18,7.22,103300,0.0,1.0
2001-05-11,8.86,8.95,8.0,8.09,88700,8.86,8.95,8.0,8.09,88700,0.0,1.0
2001-05-14,8.21,8.8,8.08,8.8,61800,8.21,8.8,8.08,8.8,61800,0.0,1.0
2001-05-15,10.35,10.4,8.11,8.36,216600,10.35,10.4,8.11,8.36,216600,0.0,1.0
2001-05-16,9.95,10.6,9.8,10.46,320700,9.95,10.6,9.8,10.46,320700,0.0,1.0
2001-05-17,10.28,10.49,10.11,10.43,171700,10.28,10.49,10.11,10.43,171700,0.0,1.0
2001-05-18,11.75,11.95,10.26,10.38,191500,11.75,11.95,10.26,10.38,191500,0.0,1.0
2001-05-21,13.7,14.15,11.75,12.08,344300,13.7,14.15,11.75,12.08,344300,0.0,1.0
2001-05-22,13.68,14.5,13.5,14.42,238100,13.68,14.5,13.5,14.42,238100,0.0,1.0
2001-05-23,12.33,13.63,12.0,13.59,213800,12.33,13.63,12.0,13.59,213800,0.0,1.0
2001-05-24,12.8,13.0,11.7,12.25,152300,12.8,13.0,11.7,12.25,152300,0.0,1.0
2001-05-25,12.87,13.25,12.13,13.11,88500,12.87,13.25,12.13,13.11,88500,0.0,1.0
2001-05-29,10.83,12.85,10.48,12.85,156800,10.83,12.85,10.48,12.85,156800,0.0,1.0
2001-05-30,9.99,10.48,9.41,10.34,137900,9.99,10.48,9.41,10.34,137900,0.0,1.0
2001-05-31,10.0,10.5,9.78,9.85,60200,10.0,10.5,9.78,9.85,60200,0.0,1.0
2001-06-01,9.9,10.5,9.9,10.4,53600,9.9,10.5,9.9,10.4,53600,0.0,1.0
2001-06-04,11.4,11.75,9.95,10.0,116500,11.4,11.75,9.95,10.0,116500,0.0,1.0
2001-06-05,11.92,12.2,11.54,11.54,91100,11.92,12.2,11.54,11.54,91100,0.0,1.0
2001-06-06,11.0,11.99,10.6,11.99,76100,11.0,11.99,10.6,11.99,76100,0.0,1.0
2001-06-07,11.53,11.53,10.7,10.87,58400,11.53,11.53,10.7,10.87,58400,0.0,1.0
2001-06-08,11.38,12.0,11.0,11.95,44300,11.38,12.0,11.0,11.95,44300,0.0,1.0
2001-06-11,11.2,11.43,10.26,11.43,42000,11.2,11.43,10.26,11.43,42000,0.0,1.0
2001-06-12,11.3,11.49,10.5,10.61,57800,11.3,11.49,10.5,10.61,57800,0.0,1.0
2001-06-13,11.45,11.75,11.29,11.29,120500,11.45,11.75,11.29,11.29,120500,0.0,1.0
2001-06-14,10.71,11.41,10.56,11.3,61000,10.71,11.41,10.56,11.3,61000,0.0,1.0
2001-06-15,10.16,10.65,10.01,10.52,34900,10.16,10.65,10.01,10.52,34900,0.0,1.0
2001-06-18,9.21,10.3,8.52,10.1,159400,9.21,10.3,8.52,10.1,159400,0.0,1.0
2001-06-19,8.75,10.0,8.7,9.22,61700,8.75,10.0,8.7,9.22,61700,0.0,1.0
2001-06-20,8.49,9.0,8.3,8.61,50300,8.49,9.0,8.3,8.61,50300,0.0,1.0
2001-06-21,8.4,9.27,8.25,8.65,121000,8.4,9.27,8.25,8.65,121000,0.0,1.0
2001-06-22,8.75,9.5,8.36,8.98,42800,8.75,9.5,8.36,8.98,42800,0.0,1.0
2001-06-25,9.08,9.2,8.81,8.98,16000,9.08,9.2,8.81,8.98,16000,0.0,1.0
2001-06-26,8.94,9.0,8.52,8.605,16500,8.94,9.0,8.52,8.605,16500,0.0,1.0
2001-06-27,9.19,9.23,8.75,8.75,19600,9.19,9.23,8.75,8.75,19600,0.0,1.0
2001-06-28,9.5,9.58,9.2,9.24,22200,9.5,9.58,9.2,9.24,22200,0.0,1.0
2001-06-29,9.55,9.58,9.28,9.29,15300,9.55,9.58,9.28,9.29,15300,0.0,1.0
2001-07-02,9.15,9.55,8.61,9.465,34700,9.15,9.55,8.61,9.465,34700,0.0,1.0
2001-07-03,9.18,9.2,9.05,9.07,172300,9.18,9.2,9.05,9.07,172300,0.0,1.0
2001-07-05,9.26,9.26,8.67,9.04,12500,9.26,9.26,8.67,9.04,12500,0.0,1.0
2001-07-06,9.09,9.09,8.8,8.87,14700,9.09,9.09,8.8,8.87,14700,0.0,1.0
2001-07-09,9.09,9.1,9.0,9.0,12400,9.09,9.1,9.0,9.0,12400,0.0,1.0
2001-07-10,8.9,9.11,8.89,8.95,16400,8.9,9.11,8.89,8.95,16400,0.0,1.0
2001-07-11,8.95,9.0,8.75,8.8,6500,8.95,9.0,8.75,8.8,6500,0.0,1.0
2001-07-12,9.21,9.25,9.0,9.0,20500,9.21,9.25,9.0,9.0,20500,0.0,1.0
2001-07-13,9.78,9.78,9.25,9.25,24200,9.78,9.78,9.25,9.25,24200,0.0,1.0
2001-07-16,9.36,10.0,9.36,9.9,21000,9.36,10.0,9.36,9.9,21000,0.0,1.0
2001-07-17,9.88,10.0,8.9,9.41,41100,9.88,10.0,8.9,9.41,41100,0.0,1.0
2001-07-18,9.0,9.76,9.0,9.76,12900,9.0,9.76,9.0,9.76,12900,0.0,1.0
2001-07-19,9.01,9.5,8.9,8.9,13400,9.01,9.5,8.9,8.9,13400,0.0,1.0
2001-07-20,9.2,9.35,9.0,9.02,5200,9.2,9.35,9.0,9.02,5200,0.0,1.0
2001-07-23,8.9,9.17,8.9,9.04,16100,8.9,9.17,8.9,9.04,16100,0.0,1.0
2001-07-24,8.64,8.95,8.45,8.9,33900,8.64,8.95,8.45,8.9,33900,0.0,1.0
2001-07-25,8.437,8.7,8.38,8.7,23100,8.437,8.7,8.38,8.7,23100,0.0,1.0
2001-07-26,8.2,8.45,7.63,8.4,33300,8.2,8.45,7.63,8.4,33300,0.0,1.0
2001-07-27,8.04,8.2,7.8,8.06,20700,8.04,8.2,7.8,8.06,20700,0.0,1.0
2001-07-30,8.1,8.1,7.66,7.775,22800,8.1,8.1,7.66,7.775,22800,0.0,1.0
2001-07-31,8.62,9.0,8.03,8.03,25000,8.62,9.0,8.03,8.03,25000,0.0,1.0
2001-08-01,8.74,9.15,8.5,8.635,28300,8.74,9.15,8.5,8.635,28300,0.0,1.0
2001-08-02,8.32,9.05,8.3,8.85,42400,8.32,9.05,8.3,8.85,42400,0.0,1.0
2001-08-03,8.84,8.96,8.28,8.54,8900,8.84,8.96,8.28,8.54,8900,0.0,1.0
2001-08-06,8.5,8.95,8.26,8.94,10800,8.5,8.95,8.26,8.94,10800,0.0,1.0
2001-08-07,8.85,8.87,8.51,8.51,8300,8.85,8.87,8.51,8.51,8300,0.0,1.0
2001-08-08,8.7,8.91,8.51,8.75,11900,8.7,8.91,8.51,8.75,11900,0.0,1.0
2001-08-09,8.57,8.797,8.55,8.7,15900,8.57,8.797,8.55,8.7,15900,0.0,1.0
2001-08-10,8.56,8.57,8.51,8.51,3700,8.56,8.57,8.51,8.51,3700,0.0,1.0
2001-08-13,8.43,8.57,8.3,8.57,9000,8.43,8.57,8.3,8.57,9000,0.0,1.0
2001-08-14,8.23,8.31,8.17,8.25,20300,8.23,8.31,8.17,8.25,20300,0.0,1.0
2001-08-15,7.53,8.3,7.5,8.3,89100,7.53,8.3,7.5,8.3,89100,0.0,1.0
2001-08-16,7.41,7.5,7.25,7.43,91100,7.41,7.5,7.25,7.43,91100,0.0,1.0
2001-08-17,7.25,7.6,7.25,7.35,32600,7.25,7.6,7.25,7.35,32600,0.0,1.0
2001-08-20,7.25,7.25,7.25,7.25,16800,7.25,7.25,7.25,7.25,16800,0.0,1.0
2001-08-21,7.39,7.4,7.27,7.27,11900,7.39,7.4,7.27,7.27,11900,0.0,1.0
2001-08-22,7.81,7.98,7.26,7.26,25700,7.81,7.98,7.26,7.26,25700,0.0,1.0
2001-08-23,8.19,8.27,7.8,7.8,31900,8.19,8.27,7.8,7.8,31900,0.0,1.0
2001-08-24,8.25,8.308,8.01,8.01,13200,8.25,8.308,8.01,8.01,13200,0.0,1.0
2001-08-27,8.37,8.44,8.0,8.1,12400,8.37,8.44,8.0,8.1,12400,0.0,1.0
2001-08-28,8.22,8.37,8.05,8.25,27000,8.22,8.37,8.05,8.25,27000,0.0,1.0
2001-08-29,7.97,8.12,7.86,8.11,8100,7.97,8.12,7.86,8.11,8100,0.0,1.0
2001-08-30,8.0,8.04,7.7,8.04,29200,8.0,8.04,7.7,8.04,29200,0.0,1.0
2001-08-31,8.03,8.15,7.9,8.0,5300,8.03,8.15,7.9,8.0,5300,0.0,1.0
2001-09-04,8.0,8.06,7.76,8.06,15400,8.0,8.06,7.76,8.06,15400,0.0,1.0
2001-09-05,7.6,8.0,7.31,8.0,16700,7.6,8.0,7.31,8.0,16700,0.0,1.0
2001-09-06,7.28,7.6,7.25,7.56,4800,7.28,7.6,7.25,7.56,4800,0.0,1.0
2001-09-07,7.25,7.73,7.25,7.27,14900,7.25,7.73,7.25,7.27,14900,0.0,1.0
2001-09-10,6.79,7.2,6.79,7.2,14600,6.79,7.2,6.79,7.2,14600,0.0,1.0
2001-09-17,6.1,6.51,5.8,6.5,43400,6.1,6.51,5.8,6.5,43400,0.0,1.0
2001-09-18,5.755,6.4,5.75,6.4,56200,5.755,6.4,5.75,6.4,56200,0.0,1.0
2001-09-19,5.55,5.85,5.0,5.85,50500,5.55,5.85,5.0,5.85,50500,0.0,1.0
2001-09-20,5.0,5.252,4.7,5.252,35300,5.0,5.252,4.7,5.252,35300,0.0,1.0
2001-09-21,5.0,5.045,4.7,5.045,29800,5.0,5.045,4.7,5.045,29800,0.0,1.0
2001-09-24,6.07,6.25,5.11,5.15,44200,6.07,6.25,5.11,5.15,44200,0.0,1.0
2001-09-25,6.07,6.07,6.07,6.07,29900,6.07,6.07,6.07,6.07,29900,0.0,1.0
2001-09-26,5.5,6.69,5.5,6.69,30100,5.5,6.69,5.5,6.69,30100,0.0,1.0
2001-09-27,5.04,5.52,4.5,5.52,93200,5.04,5.52,4.5,5.52,93200,0.0,1.0
2001-09-28,4.95,5.22,4.93,5.015,55600,4.95,5.22,4.93,5.015,55600,0.0,1.0
2001-10-01,4.81,5.1,4.58,4.985,23500,4.81,5.1,4.58,4.985,23500,0.0,1.0
2001-10-02,5.19,5.5,4.84,4.85,25800,5.19,5.5,4.84,4.85,25800,0.0,1.0
2001-10-03,5.24,5.45,5.0,5.45,29600,5.24,5.45,5.0,5.45,29600,0.0,1.0
2001-10-04,5.3,5.6,5.15,5.6,50500,5.3,5.6,5.15,5.6,50500,0.0,1.0
2001-10-05,5.19,5.5,5.0,5.5,15900,5.19,5.5,5.0,5.5,15900,0.0,1.0
2001-10-08,5.15,5.4,5.0,5.4,15200,5.15,5.4,5.0,5.4,15200,0.0,1.0
2001-10-09,5.2,5.5,5.05,5.24,10900,5.2,5.5,5.05,5.24,10900,0.0,1.0
2001-10-10,5.62,5.62,5.1,5.26,16500,5.62,5.62,5.1,5.26,16500,0.0,1.0
2001-10-11,5.94,6.0,5.41,5.63,20800,5.94,6.0,5.41,5.63,20800,0.0,1.0
2001-10-12,6.499,6.85,5.81,6.0,37400,6.499,6.85,5.81,6.0,37400,0.0,1.0
2001-10-15,5.97,6.43,5.9,6.37,25800,5.97,6.43,5.9,6.37,25800,0.0,1.0
2001-10-16,6.14,6.28,6.11,6.28,8600,6.14,6.28,6.11,6.28,8600,0.0,1.0
2001-10-17,6.45,6.45,6.07,6.25,28100,6.45,6.45,6.07,6.25,28100,0.0,1.0
2001-10-18,6.15,6.45,6.15,6.3,8200,6.15,6.45,6.15,6.3,8200,0.0,1.0
2001-10-19,6.33,6.6,6.15,6.16,6000,6.33,6.6,6.15,6.16,6000,0.0,1.0
2001-10-22,6.59,6.64,6.06,6.25,11000,6.59,6.64,6.06,6.25,11000,0.0,1.0
2001-10-23,6.35,6.72,6.25,6.365,10800,6.35,6.72,6.25,6.365,10800,0.0,1.0
2001-10-24,7.14,7.14,6.27,6.54,42300,7.14,7.14,6.27,6.54,42300,0.0,1.0
2001-10-25,7.0,7.35,6.7,7.14,11300,7.0,7.35,6.7,7.14,11300,0.0,1.0
2001-10-26,7.3,7.449,7.07,7.428,12100,7.3,7.449,7.07,7.428,12100,0.0,1.0
2001-10-29,6.8,7.43,6.6,7.43,22600,6.8,7.43,6.6,7.43,22600,0.0,1.0
2001-10-30,6.6,6.8,6.4,6.8,19000,6.6,6.8,6.4,6.8,19000,0.0,1.0
2001-10-31,6.8,7.11,6.56,6.79,13300,6.8,7.11,6.56,6.79,13300,0.0,1.0
2001-11-01,6.7,7.05,6.66,7.05,12400,6.7,7.05,6.66,7.05,12400,0.0,1.0
2001-11-02,6.94,7.15,6.7,6.73,10300,6.94,7.15,6.7,6.73,10300,0.0,1.0
2001-11-05,7.0,7.25,6.87,6.87,8500,7.0,7.25,6.87,6.87,8500,0.0,1.0
2001-11-06,7.35,7.35,6.98,7.14,22500,7.35,7.35,6.98,7.14,22500,0.0,1.0
2001-11-07,7.85,7.97,7.34,7.97,35800,7.85,7.97,7.34,7.97,35800,0.0,1.0
2001-11-08,8.06,8.35,7.7,7.72,43200,8.06,8.35,7.7,7.72,43200,0.0,1.0
2001-11-09,7.62,8.3,7.62,8.02,7900,7.62,8.3,7.62,8.02,7900,0.0,1.0
2001-11-12,7.949,7.949,7.7,7.853,12300,7.949,7.949,7.7,7.853,12300,0.0,1.0
2001-11-13,8.41,8.5,8.34,8.35,19800,8.41,8.5,8.34,8.35,19800,0.0,1.0
2001-11-14,8.8,8.9,8.51,8.67,46300,8.8,8.9,8.51,8.67,46300,0.0,1.0
2001-11-15,8.33,8.78,8.26,8.78,18900,8.33,8.78,8.26,8.78,18900,0.0,1.0
2001-11-16,7.81,8.27,7.76,8.27,11000,7.81,8.27,7.76,8.27,11000,0.0,1.0
2001-11-19,7.84,8.0,7.83,7.91,6000,7.84,8.0,7.83,7.91,6000,0.0,1.0
2001-11-20,7.85,7.98,7.83,7.98,3900,7.85,7.98,7.83,7.98,3900,0.0,1.0
2001-11-21,7.5,7.87,7.4,7.87,16100,7.5,7.87,7.4,7.87,16100,0.0,1.0
2001-11-23,7.569,7.569,7.45,7.569,800,7.569,7.569,7.45,7.569,800,0.0,1.0
2001-11-26,7.701,7.81,7.57,7.57,4600,7.701,7.81,7.57,7.57,4600,0.0,1.0
2001-11-27,7.91,8.2,7.6,7.749,21300,7.91,8.2,7.6,7.749,21300,0.0,1.0
2001-11-28,7.66,8.085,7.65,8.085,3400,7.66,8.085,7.65,8.085,3400,0.0,1.0
2001-11-29,7.45,7.95,7.42,7.5,26700,7.45,7.95,7.42,7.5,26700,0.0,1.0
2001-11-30,7.35,7.5,7.35,7.49,7700,7.35,7.5,7.35,7.49,7700,0.0,1.0
2001-12-03,7.0,7.46,7.0,7.46,31200,7.0,7.46,7.0,7.46,31200,0.0,1.0
2001-12-04,7.4,7.52,7.0,7.0,26300,7.4,7.52,7.0,7.0,26300,0.0,1.0
2001-12-05,7.79,8.1,7.45,7.64,30000,7.79,8.1,7.45,7.64,30000,0.0,1.0
2001-12-06,7.95,8.45,7.7,8.45,27700,7.95,8.45,7.7,8.45,27700,0.0,1.0
2001-12-07,7.84,8.19,7.5,8.19,45000,7.84,8.19,7.5,8.19,45000,0.0,1.0
2001-12-10,7.5,7.9,7.4,7.9,13000,7.5,7.9,7.4,7.9,13000,0.0,1.0
2001-12-11,7.45,7.69,7.45,7.685,13400,7.45,7.69,7.45,7.685,13400,0.0,1.0
2001-12-12,7.52,7.52,7.3,7.4,15400,7.52,7.52,7.3,7.4,15400,0.0,1.0
2001-12-13,7.12,7.41,7.12,7.41,7500,7.12,7.41,7.12,7.41,7500,0.0,1.0
2001-12-14,7.54,7.55,7.17,7.17,19400,7.54,7.55,7.17,7.17,19400,0.0,1.0
2001-12-17,7.54,7.54,7.3,7.45,7800,7.54,7.54,7.3,7.45,7800,0.0,1.0
2001-12-18,7.28,7.49,7.25,7.49,9900,7.28,7.49,7.25,7.49,9900,0.0,1.0
2001-12-19,7.5,7.55,7.11,7.28,35000,7.5,7.55,7.11,7.28,35000,0.0,1.0
2001-12-20,7.26,7.55,7.25,7.27,6300,7.26,7.55,7.25,7.27,6300,0.0,1.0
2001-12-21,7.48,7.55,7.26,7.27,21700,7.48,7.55,7.26,7.27,21700,0.0,1.0
2001-12-24,7.3,7.5,7.28,7.5,4900,7.3,7.5,7.28,7.5,4900,0.0,1.0
2001-12-26,7.44,7.45,7.22,7.25,7000,7.44,7.45,7.22,7.25,7000,0.0,1.0
2001-12-27,7.4,7.47,7.112,7.44,30100,7.4,7.47,7.112,7.44,30100,0.0,1.0
2001-12-28,7.29,7.31,7.13,7.31,20300,7.29,7.31,7.13,7.31,20300,0.0,1.0
2001-12-31,7.16,7.35,7.1,7.3,20700,7.16,7.35,7.1,7.3,20700,0.0,1.0
2002-01-02,6.53,7.16,6.3,7.16,75300,6.53,7.16,6.3,7.16,75300,0.0,1.0
2002-01-03,6.65,6.65,6.3,6.65,33800,6.65,6.65,6.3,6.65,33800,0.0,1.0
2002-01-04,6.77,7.0,6.5,6.78,22400,6.77,7.0,6.5,6.78,22400,0.0,1.0
2002-01-07,6.84,7.0,6.75,6.75,27000,6.84,7.0,6.75,6.75,27000,0.0,1.0
2002-01-08,6.8,6.8,6.7,6.79,2200,6.8,6.8,6.7,6.79,2200,0.0,1.0
2002-01-09,6.84,6.9,6.74,6.885,17800,6.84,6.9,6.74,6.885,17800,0.0,1.0
2002-01-10,6.748,6.8,6.7,6.8,18900,6.748,6.8,6.7,6.8,18900,0.0,1.0
2002-01-11,6.58,6.885,6.5,6.885,9300,6.58,6.885,6.5,6.885,9300,0.0,1.0
2002-01-14,6.55,6.575,6.5,6.56,12300,6.55,6.575,6.5,6.56,12300,0.0,1.0
2002-01-15,6.05,6.585,6.01,6.585,21500,6.05,6.585,6.01,6.585,21500,0.0,1.0
2002-01-16,6.34,6.34,5.55,6.02,33100,6.34,6.34,5.55,6.02,33100,0.0,1.0
2002-01-17,6.75,6.8,6.39,6.4,12100,6.75,6.8,6.39,6.4,12100,0.0,1.0
2002-01-18,6.58,6.65,6.5,6.52,5200,6.58,6.65,6.5,6.52,5200,0.0,1.0
2002-01-22,6.5,6.99,6.5,6.6,13700,6.5,6.99,6.5,6.6,13700,0.0,1.0
2002-01-23,6.52,6.65,6.5,6.65,12300,6.52,6.65,6.5,6.65,12300,0.0,1.0
2002-01-24,6.58,6.64,6.5,6.51,18200,6.58,6.64,6.5,6.51,18200,0.0,1.0
2002-01-25,6.5,6.58,6.4,6.501,9700,6.5,6.58,6.4,6.501,9700,0.0,1.0
2002-01-28,6.5,6.525,6.4,6.4,9700,6.5,6.525,6.4,6.4,9700,0.0,1.0
2002-01-29,6.303,6.5,6.303,6.45,2700,6.303,6.5,6.303,6.45,2700,0.0,1.0
2002-01-30,6.25,6.31,6.2,6.3,2600,6.25,6.31,6.2,6.3,2600,0.0,1.0
2002-01-31,6.299,6.4,6.16,6.25,4700,6.299,6.4,6.16,6.25,4700,0.0,1.0
2002-02-01,6.27,6.3,6.16,6.3,5600,6.27,6.3,6.16,6.3,5600,0.0,1.0
2002-02-04,6.151,6.4,6.15,6.39,14900,6.151,6.4,6.15,6.39,14900,0.0,1.0
2002-02-05,6.19,6.19,6.12,6.148,23800,6.19,6.19,6.12,6.148,23800,0.0,1.0
2002-02-06,6.45,6.49,6.12,6.12,13400,6.45,6.49,6.12,6.12,13400,0.0,1.0
2002-02-07,6.45,6.45,6.12,6.42,2700,6.45,6.45,6.12,6.42,2700,0.0,1.0
2002-02-08,6.65,6.69,6.3,6.3,3300,6.65,6.69,6.3,6.3,3300,0.0,1.0
2002-02-11,6.45,6.8,6.45,6.7,1800,6.45,6.8,6.45,6.7,1800,0.0,1.0
2002-02-12,6.74,6.75,6.4,6.4,6500,6.74,6.75,6.4,6.4,6500,0.0,1.0
2002-02-13,7.14,7.14,6.749,6.749,19300,7.14,7.14,6.749,6.749,19300,0.0,1.0
2002-02-14,7.25,7.25,7.01,7.14,9000,7.25,7.25,7.01,7.14,9000,0.0,1.0
2002-02-15,7.1,7.151,7.0,7.151,12300,7.1,7.151,7.0,7.151,12300,0.0,1.0
2002-02-19,6.8,7.1,6.8,7.095,16100,6.8,7.1,6.8,7.095,16100,0.0,1.0
2002-02-20,6.55,6.81,6.55,6.81,4600,6.55,6.81,6.55,6.81,4600,0.0,1.0
2002-02-21,6.501,6.75,6.5,6.55,2300,6.501,6.75,6.5,6.55,2300,0.0,1.0
2002-02-22,6.1,6.75,5.9,6.75,82700,6.1,6.75,5.9,6.75,82700,0.0,1.0
2002-02-25,6.29,6.3,6.05,6.1,4800,6.29,6.3,6.05,6.1,4800,0.0,1.0
2002-02-26,6.3,6.34,6.0,6.25,10900,6.3,6.34,6.0,6.25,10900,0.0,1.0
2002-02-27,6.25,6.3,6.25,6.3,300,6.25,6.3,6.25,6.3,300,0.0,1.0
2002-02-28,6.1,6.14,5.95,6.14,2400,6.1,6.14,5.95,6.14,2400,0.0,1.0
2002-03-01,6.0,6.0,5.71,5.96,8500,6.0,6.0,5.71,5.96,8500,0.0,1.0
2002-03-04,6.3,6.39,6.0,6.0,29400,6.3,6.39,6.0,6.0,29400,0.0,1.0
2002-03-05,6.2,6.49,6.16,6.16,3800,6.2,6.49,6.16,6.16,3800,0.0,1.0
2002-03-06,6.403,6.6,6.32,6.49,4400,6.403,6.6,6.32,6.49,4400,0.0,1.0
2002-03-07,6.999,6.999,6.5,6.5,18800,6.999,6.999,6.5,6.5,18800,0.0,1.0
2002-03-08,6.98,7.0,6.7,6.99,10100,6.98,7.0,6.7,6.99,10100,0.0,1.0
2002-03-11,7.0,7.06,6.61,6.61,6500,7.0,7.06,6.61,6.61,6500,0.0,1.0
2002-03-12,6.84,7.01,6.75,6.75,3800,6.84,7.01,6.75,6.75,3800,0.0,1.0
2002-03-13,6.84,6.84,6.6,6.8,1400,6.84,6.84,6.6,6.8,1400,0.0,1.0
2002-03-14,6.91,7.25,6.5,7.25,8400,6.91,7.25,6.5,7.25,8400,0.0,1.0
2002-03-15,6.591,6.87,6.56,6.56,1400,6.591,6.87,6.56,6.56,1400,0.0,1.0
2002-03-18,6.63,6.64,6.55,6.59,12300,6.63,6.64,6.55,6.59,12300,0.0,1.0
2002-03-19,6.72,6.72,6.55,6.57,3500,6.72,6.72,6.55,6.57,3500,0.0,1.0
2002-03-20,6.75,6.95,6.71,6.71,16200,6.75,6.95,6.71,6.71,16200,0.0,1.0
2002-03-21,6.75,6.939,6.7,6.939,5800,6.75,6.939,6.7,6.939,5800,0.0,1.0
2002-03-22,6.75,6.8,6.75,6.8,7500,6.75,6.8,6.75,6.8,7500,0.0,1.0
2002-03-25,6.75,6.98,6.75,6.81,8700,6.75,6.98,6.75,6.81,8700,0.0,1.0
2002-03-26,6.75,6.95,6.75,6.8,18400,6.75,6.95,6.75,6.8,18400,0.0,1.0
2002-03-27,6.86,6.95,6.75,6.76,2500,6.86,6.95,6.75,6.76,2500,0.0,1.0
2002-03-28,6.99,7.0,6.75,6.75,8900,6.99,7.0,6.75,6.75,8900,0.0,1.0
2002-04-01,7.1,7.14,6.9,7.14,8500,7.1,7.14,6.9,7.14,8500,0.0,1.0
2002-04-02,7.05,7.15,7.05,7.15,1000,7.05,7.15,7.05,7.15,1000,0.0,1.0
2002-04-03,7.05,7.051,7.05,7.051,5000,7.05,7.051,7.05,7.051,5000,0.0,1.0
2002-04-04,7.05,7.1,6.8,7.0,11900,7.05,7.1,6.8,7.0,11900,0.0,1.0
2002-04-05,6.8,7.135,6.8,7.135,2600,6.8,7.135,6.8,7.135,2600,0.0,1.0
2002-04-08,6.8,6.8,6.8,6.8,1100,6.8,6.8,6.8,6.8,1100,0.0,1.0
2002-04-09,6.76,6.78,6.76,6.76,1200,6.76,6.78,6.76,6.76,1200,0.0,1.0
2002-04-10,6.8,6.86,6.76,6.77,5300,6.8,6.86,6.76,6.77,5300,0.0,1.0
2002-04-11,6.8,6.8,6.76,6.77,8000,6.8,6.8,6.76,6.77,8000,0.0,1.0
2002-04-12,6.791,6.86,6.78,6.78,2900,6.791,6.86,6.78,6.78,2900,0.0,1.0
2002-04-15,6.81,6.86,6.79,6.79,3100,6.81,6.86,6.79,6.79,3100,0.0,1.0
2002-04-16,6.99,7.05,6.76,6.824,21100,6.99,7.05,6.76,6.824,21100,0.0,1.0
2002-04-17,6.85,6.99,6.76,6.99,5800,6.85,6.99,6.76,6.99,5800,0.0,1.0
2002-04-18,7.2,7.32,6.805,6.805,16600,7.2,7.32,6.805,6.805,16600,0.0,1.0
2002-04-19,7.255,7.35,7.03,7.11,2900,7.255,7.35,7.03,7.11,2900,0.0,1.0
2002-04-22,7.24,7.34,7.03,7.04,6000,7.24,7.34,7.03,7.04,6000,0.0,1.0
2002-04-23,7.1,7.199,7.06,7.06,1600,7.1,7.199,7.06,7.06,1600,0.0,1.0
2002-04-24,7.19,7.24,7.0,7.24,7000,7.19,7.24,7.0,7.24,7000,0.0,1.0
2002-04-25,7.22,7.22,7.002,7.002,4100,7.22,7.22,7.002,7.002,4100,0.0,1.0
2002-04-26,7.1,7.115,7.1,7.115,700,7.1,7.115,7.1,7.115,700,0.0,1.0
2002-04-29,6.85,6.898,6.85,6.86,4300,6.85,6.898,6.85,6.86,4300,0.0,1.0
2002-04-30,7.02,7.02,6.8,6.86,6200,7.02,7.02,6.8,6.86,6200,0.0,1.0
2002-05-01,6.89,6.89,6.77,6.81,3800,6.89,6.89,6.77,6.81,3800,0.0,1.0
2002-05-02,6.56,6.785,6.56,6.785,1800,6.56,6.785,6.56,6.785,1800,0.0,1.0
2002-05-03,6.57,6.71,6.36,6.56,5000,6.57,6.71,6.36,6.56,5000,0.0,1.0
2002-05-06,6.512,6.512,6.51,6.51,800,6.512,6.512,6.51,6.51,800,0.0,1.0
2002-05-07,6.639,6.679,6.28,6.51,11800,6.639,6.679,6.28,6.51,11800,0.0,1.0
2002-05-08,6.7,6.7,6.5,6.63,4100,6.7,6.7,6.5,6.63,4100,0.0,1.0
2002-05-09,6.64,6.64,6.55,6.565,3400,6.64,6.64,6.55,6.565,3400,0.0,1.0
2002-05-10,6.5,6.551,6.16,6.551,6300,6.5,6.551,6.16,6.551,6300,0.0,1.0
2002-05-13,6.8,6.85,6.5,6.5,7100,6.8,6.85,6.5,6.5,7100,0.0,1.0
2002-05-14,6.571,6.6,6.55,6.6,3000,6.571,6.6,6.55,6.6,3000,0.0,1.0
2002-05-15,6.7,6.785,6.5,6.785,5400,6.7,6.785,6.5,6.785,5400,0.0,1.0
2002-05-16,6.52,7.0,6.52,6.8,8900,6.52,7.0,6.52,6.8,8900,0.0,1.0
2002-05-17,6.6,6.653,6.51,6.6,8100,6.6,6.653,6.51,6.6,8100,0.0,1.0
2002-05-20,6.7,6.8,6.45,6.547,13000,6.7,6.8,6.45,6.547,13000,0.0,1.0
2002-05-21,6.5,6.88,6.5,6.71,5000,6.5,6.88,6.5,6.71,5000,0.0,1.0
2002-05-22,6.639,6.639,6.4,6.51,7200,6.639,6.639,6.4,6.51,7200,0.0,1.0
2002-05-23,6.49,6.89,6.4,6.7,4800,6.49,6.89,6.4,6.7,4800,0.0,1.0
2002-05-24,6.59,6.74,6.45,6.7,7000,6.59,6.74,6.45,6.7,7000,0.0,1.0
2002-05-28,6.45,6.538,6.45,6.538,400,6.45,6.538,6.45,6.538,400,0.0,1.0
2002-05-29,6.548,6.548,6.35,6.54,800,6.548,6.548,6.35,6.54,800,0.0,1.0
2002-05-30,6.3,6.55,6.15,6.352,5800,6.3,6.55,6.15,6.352,5800,0.0,1.0
2002-05-31,6.35,6.5,6.01,6.341,9900,6.35,6.5,6.01,6.341,9900,0.0,1.0
2002-06-03,6.1,6.25,6.01,6.25,14200,6.1,6.25,6.01,6.25,14200,0.0,1.0
2002-06-04,6.0,6.112,5.55,6.1,11300,6.0,6.112,5.55,6.1,11300,0.0,1.0
2002-06-05,6.0,6.18,5.998,5.998,3400,6.0,6.18,5.998,5.998,3400,0.0,1.0
2002-06-06,5.75,5.85,5.7,5.8,5400,5.75,5.85,5.7,5.8,5400,0.0,1.0
2002-06-07,5.36,5.79,5.3,5.701,9000,5.36,5.79,5.3,5.701,9000,0.0,1.0
2002-06-10,5.4,5.78,5.07,5.78,8000,5.4,5.78,5.07,5.78,8000,0.0,1.0
2002-06-11,5.4,5.639,5.299,5.3,13200,5.4,5.639,5.299,5.3,13200,0.0,1.0
2002-06-12,4.87,5.5,4.15,5.46,49700,4.87,5.5,4.15,5.46,49700,0.0,1.0
2002-06-13,4.95,5.09,4.731,4.86,3800,4.95,5.09,4.731,4.86,3800,0.0,1.0
2002-06-14,5.1,5.3,4.731,4.85,18500,5.1,5.3,4.731,4.85,18500,0.0,1.0
2002-06-17,5.5,5.5,4.91,4.91,5300,5.5,5.5,4.91,4.91,5300,0.0,1.0
2002-06-18,5.5,5.5,5.45,5.45,1100,5.5,5.5,5.45,5.45,1100,0.0,1.0
2002-06-19,5.3,5.33,5.299,5.312,4700,5.3,5.33,5.299,5.312,4700,0.0,1.0
2002-06-20,5.201,5.3,5.2,5.2,1100,5.201,5.3,5.2,5.2,1100,0.0,1.0
2002-06-21,5.1,5.21,4.85,5.21,6900,5.1,5.21,4.85,5.21,6900,0.0,1.0
2002-06-24,5.27,5.279,4.77,5.111,14100,5.27,5.279,4.77,5.111,14100,0.0,1.0
2002-06-25,5.03,5.04,4.849,4.85,3000,5.03,5.04,4.849,4.85,3000,0.0,1.0
2002-06-26,5.039,5.05,4.8,5.03,4700,5.039,5.05,4.8,5.03,4700,0.0,1.0
2002-06-27,4.91,5.2,4.85,5.05,1700,4.91,5.2,4.85,5.05,1700,0.0,1.0
2002-06-28,5.339,5.5,5.11,5.2,2700,5.339,5.5,5.11,5.2,2700,0.0,1.0
2002-07-01,5.41,6.05,5.2,5.2,18000,5.41,6.05,5.2,5.2,18000,0.0,1.0
2002-07-02,5.2,5.31,5.18,5.304,22100,5.2,5.31,5.18,5.304,22100,0.0,1.0
2002-07-03,5.25,5.4,4.94,4.94,7300,5.25,5.4,4.94,4.94,7300,0.0,1.0
2002-07-05,5.4,5.451,5.2,5.21,1400,5.4,5.451,5.2,5.21,1400,0.0,1.0
2002-07-08,5.25,5.43,5.25,5.43,5900,5.25,5.43,5.25,5.43,5900,0.0,1.0
2002-07-09,5.2,5.203,5.1,5.201,2100,5.2,5.203,5.1,5.201,2100,0.0,1.0
2002-07-10,5.249,5.249,4.9,5.2,2900,5.249,5.249,4.9,5.2,2900,0.0,1.0
2002-07-11,4.9,5.0,4.75,5.0,4500,4.9,5.0,4.75,5.0,4500,0.0,1.0
2002-07-12,5.239,5.239,4.8,4.99,3400,5.239,5.239,4.8,4.99,3400,0.0,1.0
2002-07-15,4.8,5.1,4.75,5.0,4700,4.8,5.1,4.75,5.0,4700,0.0,1.0
2002-07-16,4.82,4.9,4.75,4.751,3000,4.82,4.9,4.75,4.751,3000,0.0,1.0
2002-07-17,4.791,4.801,4.791,4.801,400,4.791,4.801,4.791,4.801,400,0.0,1.0
2002-07-18,4.84,4.85,4.839,4.85,1100,4.84,4.85,4.839,4.85,1100,0.0,1.0
2002-07-19,4.5,4.771,4.5,4.77,2300,4.5,4.771,4.5,4.77,2300,0.0,1.0
2002-07-22,4.3,4.7,4.01,4.7,10100,4.3,4.7,4.01,4.7,10100,0.0,1.0
2002-07-23,4.0,4.83,4.0,4.55,10900,4.0,4.83,4.0,4.55,10900,0.0,1.0
2002-07-24,4.201,4.4,4.0,4.0,7100,4.201,4.4,4.0,4.0,7100,0.0,1.0
2002-07-25,4.002,4.45,3.901,4.44,2700,4.002,4.45,3.901,4.44,2700,0.0,1.0
2002-07-26,4.02,4.021,4.0,4.0,4100,4.02,4.021,4.0,4.0,4100,0.0,1.0
2002-07-29,3.99,4.072,3.65,4.053,12200,3.99,4.072,3.65,4.053,12200,0.0,1.0
2002-07-30,3.75,3.9,3.71,3.899,8700,3.75,3.9,3.71,3.899,8700,0.0,1.0
2002-07-31,4.05,4.05,3.75,3.75,10100,4.05,4.05,3.75,3.75,10100,0.0,1.0
2002-08-01,3.75,4.05,3.65,4.04,4300,3.75,4.05,3.65,4.04,4300,0.0,1.0
2002-08-02,3.802,3.91,3.76,3.76,3000,3.802,3.91,3.76,3.76,3000,0.0,1.0
2002-08-05,3.7,4.04,3.7,4.04,6700,3.7,4.04,3.7,4.04,6700,0.0,1.0
2002-08-06,4.101,4.24,3.75,3.752,2700,4.101,4.24,3.75,3.752,2700,0.0,1.0
2002-08-07,4.002,4.37,4.002,4.24,3400,4.002,4.37,4.002,4.24,3400,0.0,1.0
2002-08-08,4.3,4.65,3.75,4.21,14200,4.3,4.65,3.75,4.21,14200,0.0,1.0
2002-08-09,4.3,4.469,4.25,4.469,2200,4.3,4.469,4.25,4.469,2200,0.0,1.0
2002-08-12,4.3,4.3,4.3,4.3,0,4.3,4.3,4.3,4.3,0,0.0,1.0
2002-08-13,4.56,4.56,4.56,4.56,100,4.56,4.56,4.56,4.56,100,0.0,1.0
2002-08-14,4.401,4.5,4.321,4.4,2000,4.401,4.5,4.321,4.4,2000,0.0,1.0
2002-08-15,4.5,4.5,4.29,4.29,1100,4.5,4.5,4.29,4.29,1100,0.0,1.0
2002-08-16,4.15,4.3,4.1,4.29,1300,4.15,4.3,4.1,4.29,1300,0.0,1.0
2002-08-19,4.1,4.26,4.1,4.2,3800,4.1,4.26,4.1,4.2,3800,0.0,1.0
2002-08-20,4.03,4.031,4.0,4.0,800,4.03,4.031,4.0,4.0,800,0.0,1.0
2002-08-21,3.91,4.012,3.9,4.002,13300,3.91,4.012,3.9,4.002,13300,0.0,1.0
2002-08-22,4.0,4.0,3.95,3.95,1700,4.0,4.0,3.95,3.95,1700,0.0,1.0
2002-08-23,4.0,4.0,3.92,3.94,1100,4.0,4.0,3.92,3.94,1100,0.0,1.0
2002-08-26,4.1,4.1,4.0,4.0,400,4.1,4.1,4.0,4.0,400,0.0,1.0
2002-08-27,3.96,4.0,3.96,4.0,2000,3.96,4.0,3.96,4.0,2000,0.0,1.0
2002-08-28,3.94,4.0,3.94,4.0,1300,3.94,4.0,3.94,4.0,1300,0.0,1.0
2002-08-29,3.75,4.0,3.68,3.91,21700,3.75,4.0,3.68,3.91,21700,0.0,1.0
2002-08-30,3.979,3.979,3.67,3.71,3800,3.979,3.979,3.67,3.71,3800,0.0,1.0
2002-09-03,3.7,3.99,3.6,3.76,9400,3.7,3.99,3.6,3.76,9400,0.0,1.0
2002-09-04,4.0,4.05,4.0,4.04,1700,4.0,4.05,4.0,4.04,1700,0.0,1.0
2002-09-05,3.9,3.95,3.9,3.95,300,3.9,3.95,3.9,3.95,300,0.0,1.0
2002-09-06,3.95,3.97,3.95,3.97,2500,3.95,3.97,3.95,3.97,2500,0.0,1.0
2002-09-09,3.99,3.99,3.76,3.76,600,3.99,3.99,3.76,3.76,600,0.0,1.0
2002-09-10,3.949,4.04,3.85,4.0,5500,3.949,4.04,3.85,4.0,5500,0.0,1.0
2002-09-11,3.949,3.949,3.949,3.949,0,3.949,3.949,3.949,3.949,0,0.0,1.0
2002-09-12,3.95,4.04,3.95,4.04,2100,3.95,4.04,3.95,4.04,2100,0.0,1.0
2002-09-13,3.85,4.01,3.85,4.0,10000,3.85,4.01,3.85,4.0,10000,0.0,1.0
2002-09-16,4.0,4.039,3.97,3.97,7400,4.0,4.039,3.97,3.97,7400,0.0,1.0
2002-09-17,3.961,4.03,3.961,4.011,12000,3.961,4.03,3.961,4.011,12000,0.0,1.0
2002-09-18,3.86,3.95,3.7,3.93,4500,3.86,3.95,3.7,3.93,4500,0.0,1.0
2002-09-19,3.607,3.81,3.6,3.801,3500,3.607,3.81,3.6,3.801,3500,0.0,1.0
2002-09-20,3.62,3.749,3.55,3.56,6600,3.62,3.749,3.55,3.56,6600,0.0,1.0
2002-09-23,3.6,3.6,3.45,3.57,10300,3.6,3.6,3.45,3.57,10300,0.0,1.0
2002-09-24,3.35,3.551,3.35,3.55,2500,3.35,3.551,3.35,3.55,2500,0.0,1.0
2002-09-25,3.39,3.45,3.25,3.45,6400,3.39,3.45,3.25,3.45,6400,0.0,1.0
2002-09-26,3.54,3.54,3.34,3.36,1500,3.54,3.54,3.34,3.36,1500,0.0,1.0
2002-09-27,3.35,3.4,3.35,3.4,800,3.35,3.4,3.35,3.4,800,0.0,1.0
2002-09-30,3.12,3.26,3.11,3.26,13400,3.12,3.26,3.11,3.26,13400,0.0,1.0
2002-10-01,3.13,3.25,3.13,3.19,6300,3.13,3.25,3.13,3.19,6300,0.0,1.0
2002-10-02,3.0,3.13,2.94,2.95,21000,3.0,3.13,2.94,2.95,21000,0.0,1.0
2002-10-03,3.18,3.18,3.0,3.0,47200,3.18,3.18,3.0,3.0,47200,0.0,1.0
2002-10-04,3.11,3.2,3.05,3.2,5600,3.11,3.2,3.05,3.2,5600,0.0,1.0
2002-10-07,2.85,3.133,2.85,3.11,17100,2.85,3.133,2.85,3.11,17100,0.0,1.0
2002-10-08,2.85,2.91,2.8,2.91,6400,2.85,2.91,2.8,2.91,6400,0.0,1.0
2002-10-09,2.9,2.91,2.85,2.86,5700,2.9,2.91,2.85,2.86,5700,0.0,1.0
2002-10-10,2.85,3.0,2.85,2.92,9300,2.85,3.0,2.85,2.92,9300,0.0,1.0
2002-10-11,2.86,2.86,2.82,2.82,300,2.86,2.86,2.82,2.82,300,0.0,1.0
2002-10-14,2.8,2.93,2.8,2.93,5100,2.8,2.93,2.8,2.93,5100,0.0,1.0
2002-10-15,2.869,3.0,2.79,2.8,9100,2.869,3.0,2.79,2.8,9100,0.0,1.0
2002-10-16,2.75,2.9,2.75,2.76,11100,2.75,2.9,2.75,2.76,11100,0.0,1.0
2002-10-17,2.84,2.85,2.81,2.85,1000,2.84,2.85,2.81,2.85,1000,0.0,1.0
2002-10-18,2.93,2.93,2.78,2.8,1300,2.93,2.93,2.78,2.8,1300,0.0,1.0
2002-10-21,2.85,2.86,2.83,2.83,900,2.85,2.86,2.83,2.83,900,0.0,1.0
2002-10-22,2.85,3.15,2.82,3.15,6100,2.85,3.15,2.82,3.15,6100,0.0,1.0
2002-10-23,2.85,2.85,2.85,2.85,0,2.85,2.85,2.85,2.85,0,0.0,1.0
2002-10-24,2.96,3.289,2.96,3.0,3200,2.96,3.289,2.96,3.0,3200,0.0,1.0
2002-10-25,3.1,3.15,3.06,3.06,2800,3.1,3.15,3.06,3.06,2800,0.0,1.0
2002-10-28,2.95,3.25,2.85,3.25,9600,2.95,3.25,2.85,3.25,9600,0.0,1.0
2002-10-29,3.4,3.4,3.0,3.0,600,3.4,3.4,3.0,3.0,600,0.0,1.0
2002-10-30,3.4,3.4,3.4,3.4,5300,3.4,3.4,3.4,3.4,5300,0.0,1.0
2002-10-31,2.91,2.996,2.91,2.911,500,2.91,2.996,2.91,2.911,500,0.0,1.0
2002-11-01,2.99,3.05,2.9,2.9,2200,2.99,3.05,2.9,2.9,2200,0.0,1.0
2002-11-04,3.09,3.14,2.86,3.0,7900,3.09,3.14,2.86,3.0,7900,0.0,1.0
2002-11-05,3.23,3.28,3.23,3.28,1000,3.23,3.28,3.23,3.28,1000,0.0,1.0
2002-11-06,3.35,3.35,3.24,3.24,4000,3.35,3.35,3.24,3.24,4000,0.0,1.0
2002-11-07,3.3,3.3,3.15,3.23,3400,3.3,3.3,3.15,3.23,3400,0.0,1.0
2002-11-08,3.28,3.29,3.1,3.1,2400,3.28,3.29,3.1,3.1,2400,0.0,1.0
2002-11-11,3.28,3.28,3.28,3.28,3700,3.28,3.28,3.28,3.28,3700,0.0,1.0
2002-11-12,3.18,3.25,3.08,3.08,7300,3.18,3.25,3.08,3.08,7300,0.0,1.0
2002-11-13,3.2,3.25,3.1,3.2,14700,3.2,3.25,3.1,3.2,14700,0.0,1.0
2002-11-14,3.3,3.35,3.14,3.14,3000,3.3,3.35,3.14,3.14,3000,0.0,1.0
2002-11-15,3.42,3.45,3.2,3.39,2100,3.42,3.45,3.2,3.39,2100,0.0,1.0
2002-11-18,3.4,3.41,3.26,3.26,2300,3.4,3.41,3.26,3.26,2300,0.0,1.0
2002-11-19,3.25,3.39,3.25,3.26,3100,3.25,3.39,3.25,3.26,3100,0.0,1.0
2002-11-20,3.35,3.5,3.23,3.25,7800,3.35,3.5,3.23,3.25,7800,0.0,1.0
2002-11-21,3.699,3.75,3.3,3.31,15500,3.699,3.75,3.3,3.31,15500,0.0,1.0
2002-11-22,3.74,3.75,3.5,3.5,2900,3.74,3.75,3.5,3.5,2900,0.0,1.0
2002-11-25,3.75,3.75,3.61,3.69,4600,3.75,3.75,3.61,3.69,4600,0.0,1.0
2002-11-26,3.56,3.75,3.3,3.6,3700,3.56,3.75,3.3,3.6,3700,0.0,1.0
2002-11-27,3.79,3.85,3.6,3.74,7500,3.79,3.85,3.6,3.74,7500,0.0,1.0
2002-11-29,3.86,3.86,3.5,3.5,3200,3.86,3.86,3.5,3.5,3200,0.0,1.0
2002-12-02,3.95,3.95,3.85,3.87,6200,3.95,3.95,3.85,3.87,6200,0.0,1.0
2002-12-03,3.95,3.95,3.95,3.95,700,3.95,3.95,3.95,3.95,700,0.0,1.0
2002-12-04,3.721,3.77,3.721,3.77,1000,3.721,3.77,3.721,3.77,1000,0.0,1.0
2002-12-05,3.52,3.7,3.501,3.7,1300,3.52,3.7,3.501,3.7,1300,0.0,1.0
2002-12-06,3.6,3.66,3.41,3.6,4600,3.6,3.66,3.41,3.6,4600,0.0,1.0
2002-12-09,3.45,3.66,3.4,3.65,6100,3.45,3.66,3.4,3.65,6100,0.0,1.0
2002-12-10,3.2,3.499,3.2,3.499,5700,3.2,3.499,3.2,3.499,5700,0.0,1.0
2002-12-11,3.339,3.339,3.281,3.281,300,3.339,3.339,3.281,3.281,300,0.0,1.0
2002-12-12,3.25,3.304,3.25,3.304,4300,3.25,3.304,3.25,3.304,4300,0.0,1.0
2002-12-13,3.16,3.25,3.05,3.21,8100,3.16,3.25,3.05,3.21,8100,0.0,1.0
2002-12-16,3.11,3.25,3.09,3.199,4000,3.11,3.25,3.09,3.199,4000,0.0,1.0
2002-12-17,3.24,3.24,3.19,3.19,2300,3.24,3.24,3.19,3.19,2300,0.0,1.0
2002-12-18,3.09,3.24,3.09,3.24,4000,3.09,3.24,3.09,3.24,4000,0.0,1.0
2002-12-19,3.16,3.19,3.16,3.179,700,3.16,3.19,3.16,3.179,700,0.0,1.0
2002-12-20,3.12,3.16,3.12,3.12,2100,3.12,3.16,3.12,3.12,2100,0.0,1.0
2002-12-23,3.1,3.209,3.08,3.13,6700,3.1,3.209,3.08,3.13,6700,0.0,1.0
2002-12-24,3.08,3.09,3.07,3.08,2400,3.08,3.09,3.07,3.08,2400,0.0,1.0
2002-12-26,3.15,3.18,3.15,3.18,4600,3.15,3.18,3.15,3.18,4600,0.0,1.0
2002-12-27,3.07,3.11,3.07,3.1,4100,3.07,3.11,3.07,3.1,4100,0.0,1.0
2002-12-30,3.1,3.22,3.1,3.22,3300,3.1,3.22,3.1,3.22,3300,0.0,1.0
2002-12-31,3.17,3.17,3.09,3.11,25400,3.17,3.17,3.09,3.11,25400,0.0,1.0
2003-01-02,3.249,3.25,3.101,3.17,11800,3.249,3.25,3.101,3.17,11800,0.0,1.0
2003-01-03,3.2,3.2,3.2,3.2,400,3.2,3.2,3.2,3.2,400,0.0,1.0
2003-01-06,3.161,3.161,3.161,3.161,100,3.161,3.161,3.161,3.161,100,0.0,1.0
2003-01-07,3.16,3.161,3.15,3.16,1200,3.16,3.161,3.15,3.16,1200,0.0,1.0
2003-01-08,3.13,3.17,3.13,3.17,2900,3.13,3.17,3.13,3.17,2900,0.0,1.0
2003-01-09,3.15,3.25,3.12,3.12,3600,3.15,3.25,3.12,3.12,3600,0.0,1.0
2003-01-10,3.15,3.15,3.15,3.15,0,3.15,3.15,3.15,3.15,0,0.0,1.0
2003-01-13,3.12,3.24,3.12,3.24,2600,3.12,3.24,3.12,3.24,2600,0.0,1.0
2003-01-14,3.16,3.24,3.01,3.05,6800,3.16,3.24,3.01,3.05,6800,0.0,1.0
2003-01-15,3.1,3.15,3.1,3.15,4900,3.1,3.15,3.1,3.15,4900,0.0,1.0
2003-01-16,3.1,3.15,3.1,3.15,800,3.1,3.15,3.1,3.15,800,0.0,1.0
2003-01-17,3.15,3.151,3.101,3.101,400,3.15,3.151,3.101,3.101,400,0.0,1.0
2003-01-21,3.101,3.101,3.1,3.1,1300,3.101,3.101,3.1,3.1,1300,0.0,1.0
2003-01-22,3.09,3.099,3.05,3.05,2900,3.09,3.099,3.05,3.05,2900,0.0,1.0
2003-01-23,3.09,3.15,3.09,3.1,4000,3.09,3.15,3.09,3.1,4000,0.0,1.0
2003-01-24,3.1,3.11,3.09,3.09,3700,3.1,3.11,3.09,3.09,3700,0.0,1.0
2003-01-27,3.06,3.09,3.06,3.09,1300,3.06,3.09,3.06,3.09,1300,0.0,1.0
2003-01-28,3.15,3.15,3.057,3.057,1400,3.15,3.15,3.057,3.057,1400,0.0,1.0
2003-01-29,3.15,3.15,3.057,3.057,1400,3.15,3.15,3.057,3.057,1400,0.0,1.0
2003-01-30,3.06,3.18,3.06,3.18,200,3.06,3.18,3.06,3.18,200,0.0,1.0
2003-01-31,3.065,3.065,3.065,3.065,200,3.065,3.065,3.065,3.065,200,0.0,1.0
2003-02-03,3.061,3.1,3.05,3.05,4800,3.061,3.1,3.05,3.05,4800,0.0,1.0
2003-02-04,3.051,3.051,3.05,3.05,500,3.051,3.051,3.05,3.05,500,0.0,1.0
2003-02-05,3.028,3.07,3.02,3.02,1500,3.028,3.07,3.02,3.02,1500,0.0,1.0
2003-02-06,3.02,3.02,3.02,3.02,100,3.02,3.02,3.02,3.02,100,0.0,1.0
2003-02-07,3.06,3.1,3.06,3.09,1600,3.06,3.1,3.06,3.09,1600,0.0,1.0
2003-02-10,3.061,3.061,3.06,3.06,800,3.061,3.061,3.06,3.06,800,0.0,1.0
2003-02-11,3.06,3.09,3.05,3.09,3000,3.06,3.09,3.05,3.09,3000,0.0,1.0
2003-02-12,3.05,3.09,3.0,3.05,12500,3.05,3.09,3.0,3.05,12500,0.0,1.0
2003-02-13,3.0,3.0,3.0,3.0,400,3.0,3.0,3.0,3.0,400,0.0,1.0
2003-02-14,3.0,3.04,3.0,3.0,1700,3.0,3.04,3.0,3.0,1700,0.0,1.0
2003-02-18,3.09,3.09,3.0,3.0,7900,3.09,3.09,3.0,3.0,7900,0.0,1.0
2003-02-19,3.01,3.04,3.01,3.01,8800,3.01,3.04,3.01,3.01,8800,0.0,1.0
2003-02-20,3.021,3.06,3.0,3.06,2500,3.021,3.06,3.0,3.06,2500,0.0,1.0
2003-02-21,3.11,3.11,3.05,3.05,1600,3.11,3.11,3.05,3.05,1600,0.0,1.0
2003-02-24,3.01,3.05,3.01,3.05,1200,3.01,3.05,3.01,3.05,1200,0.0,1.0
2003-02-25,3.02,3.03,3.02,3.03,2300,3.02,3.03,3.02,3.03,2300,0.0,1.0
2003-02-26,3.0,3.02,3.0,3.02,5900,3.0,3.02,3.0,3.02,5900,0.0,1.0
2003-02-27,3.0,3.0,3.0,3.0,800,3.0,3.0,3.0,3.0,800,0.0,1.0
2003-02-28,3.0,3.0,3.0,3.0,1200,3.0,3.0,3.0,3.0,1200,0.0,1.0
2003-03-03,3.0,3.0,3.0,3.0,5600,3.0,3.0,3.0,3.0,5600,0.0,1.0
2003-03-04,3.0,3.0,3.0,3.0,3100,3.0,3.0,3.0,3.0,3100,0.0,1.0
2003-03-05,3.0,3.0,3.0,3.0,300,3.0,3.0,3.0,3.0,300,0.0,1.0
2003-03-06,2.98,2.98,2.98,2.98,100,2.98,2.98,2.98,2.98,100,0.0,1.0
2003-03-07,2.99,3.0,2.96,3.0,3700,2.99,3.0,2.96,3.0,3700,0.0,1.0
2003-03-10,3.0,3.0,3.0,3.0,4400,3.0,3.0,3.0,3.0,4400,0.0,1.0
2003-03-11,3.0,3.0,3.0,3.0,400,3.0,3.0,3.0,3.0,400,0.0,1.0
2003-03-12,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2003-03-13,3.0,3.0,2.95,3.0,900,3.0,3.0,2.95,3.0,900,0.0,1.0
2003-03-14,3.13,3.13,3.0,3.0,5900,3.13,3.13,3.0,3.0,5900,0.0,1.0
2003-03-17,3.01,3.04,3.0,3.04,3400,3.01,3.04,3.0,3.04,3400,0.0,1.0
2003-03-18,3.0,3.0,3.0,3.0,3500,3.0,3.0,3.0,3.0,3500,0.0,1.0
2003-03-19,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2003-03-20,3.0,3.0,2.99,3.0,4800,3.0,3.0,2.99,3.0,4800,0.0,1.0
2003-03-21,3.0,3.0,3.0,3.0,100,3.0,3.0,3.0,3.0,100,0.0,1.0
2003-03-24,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2003-03-25,3.0,3.0,3.0,3.0,1500,3.0,3.0,3.0,3.0,1500,0.0,1.0
2003-03-26,3.0,3.0,3.0,3.0,1300,3.0,3.0,3.0,3.0,1300,0.0,1.0
2003-03-27,2.95,3.03,2.95,3.03,1400,2.95,3.03,2.95,3.03,1400,0.0,1.0
2003-03-28,2.96,2.96,2.96,2.96,100,2.96,2.96,2.96,2.96,100,0.0,1.0
2003-03-31,2.95,3.0,2.95,3.0,1300,2.95,3.0,2.95,3.0,1300,0.0,1.0
2003-04-01,3.12,3.12,3.08,3.1,4600,3.12,3.12,3.08,3.1,4600,0.0,1.0
2003-04-02,3.06,3.1,3.06,3.06,1600,3.06,3.1,3.06,3.06,1600,0.0,1.0
2003-04-03,2.91,3.07,2.91,3.07,18500,2.91,3.07,2.91,3.07,18500,0.0,1.0
2003-04-04,2.95,3.0,2.95,3.0,700,2.95,3.0,2.95,3.0,700,0.0,1.0
2003-04-07,3.1,3.1,3.0,3.03,13600,3.1,3.1,3.0,3.03,13600,0.0,1.0
2003-04-08,3.02,3.02,2.913,2.913,3700,3.02,3.02,2.913,2.913,3700,0.0,1.0
2003-04-09,3.12,3.12,3.03,3.03,4600,3.12,3.12,3.03,3.03,4600,0.0,1.0
2003-04-10,3.12,3.12,3.12,3.12,0,3.12,3.12,3.12,3.12,0,0.0,1.0
2003-04-11,3.06,3.08,3.06,3.08,2200,3.06,3.08,3.06,3.08,2200,0.0,1.0
2003-04-14,3.179,3.19,3.01,3.13,4100,3.179,3.19,3.01,3.13,4100,0.0,1.0
2003-04-15,2.95,3.23,2.9,3.23,6400,2.95,3.23,2.9,3.23,6400,0.0,1.0
2003-04-16,3.05,3.05,2.9,3.0,6500,3.05,3.05,2.9,3.0,6500,0.0,1.0
2003-04-17,3.0,3.1,3.0,3.1,5100,3.0,3.1,3.0,3.1,5100,0.0,1.0
2003-04-21,2.9,3.0,2.9,2.99,1200,2.9,3.0,2.9,2.99,1200,0.0,1.0
2003-04-22,2.96,2.96,2.96,2.96,100,2.96,2.96,2.96,2.96,100,0.0,1.0
2003-04-23,3.08,3.08,3.08,3.08,600,3.08,3.08,3.08,3.08,600,0.0,1.0
2003-04-24,2.96,2.96,2.96,2.96,1400,2.96,2.96,2.96,2.96,1400,0.0,1.0
2003-04-25,2.92,2.96,2.9,2.96,6000,2.92,2.96,2.9,2.96,6000,0.0,1.0
2003-04-28,2.9,2.99,2.9,2.93,3900,2.9,2.99,2.9,2.93,3900,0.0,1.0
2003-04-29,2.9,2.9,2.9,2.9,0,2.9,2.9,2.9,2.9,0,0.0,1.0
2003-04-30,2.95,3.0,2.95,3.0,2400,2.95,3.0,2.95,3.0,2400,0.0,1.0
2003-05-01,2.96,3.05,2.95,2.95,2000,2.96,3.05,2.95,2.95,2000,0.0,1.0
2003-05-02,3.08,3.08,2.96,2.96,5400,3.08,3.08,2.96,2.96,5400,0.0,1.0
2003-05-05,3.3,3.3,3.1,3.1,3200,3.3,3.3,3.1,3.1,3200,0.0,1.0
2003-05-06,3.42,3.43,3.16,3.16,2800,3.42,3.43,3.16,3.16,2800,0.0,1.0
2003-05-07,3.32,3.32,3.3,3.3,2400,3.32,3.32,3.3,3.3,2400,0.0,1.0
2003-05-08,3.3,3.32,3.3,3.32,3800,3.3,3.32,3.3,3.32,3800,0.0,1.0
2003-05-09,3.4,3.4,3.33,3.33,300,3.4,3.4,3.33,3.33,300,0.0,1.0
2003-05-12,3.34,3.34,3.2,3.2,800,3.34,3.34,3.2,3.2,800,0.0,1.0
2003-05-13,3.215,3.35,3.2,3.2,1000,3.215,3.35,3.2,3.2,1000,0.0,1.0
2003-05-14,3.11,3.2,3.11,3.2,500,3.11,3.2,3.11,3.2,500,0.0,1.0
2003-05-15,3.11,3.16,3.08,3.11,1400,3.11,3.16,3.08,3.11,1400,0.0,1.0
2003-05-16,3.23,3.23,3.1,3.19,15900,3.23,3.23,3.1,3.19,15900,0.0,1.0
2003-05-19,3.1,3.23,2.98,3.14,11000,3.1,3.23,2.98,3.14,11000,0.0,1.0
2003-05-20,3.09,3.34,3.09,3.33,6600,3.09,3.34,3.09,3.33,6600,0.0,1.0
2003-05-21,3.1,3.101,3.1,3.1,1200,3.1,3.101,3.1,3.1,1200,0.0,1.0
2003-05-22,3.15,3.199,3.1,3.199,4000,3.15,3.199,3.1,3.199,4000,0.0,1.0
2003-05-23,3.25,3.25,3.25,3.25,400,3.25,3.25,3.25,3.25,400,0.0,1.0
2003-05-27,3.18,3.28,3.18,3.28,3100,3.18,3.28,3.18,3.28,3100,0.0,1.0
2003-05-28,3.2,3.2,3.16,3.2,3900,3.2,3.2,3.16,3.2,3900,0.0,1.0
2003-05-29,3.32,3.45,3.21,3.31,5400,3.32,3.45,3.21,3.31,5400,0.0,1.0
2003-05-30,3.73,3.75,3.4,3.4,17300,3.73,3.75,3.4,3.4,17300,0.0,1.0
2003-06-02,3.85,4.0,3.54,3.54,11900,3.85,4.0,3.54,3.54,11900,0.0,1.0
2003-06-03,3.81,3.82,3.81,3.81,400,3.81,3.82,3.81,3.81,400,0.0,1.0
2003-06-04,3.87,3.9,3.8,3.9,2900,3.87,3.9,3.8,3.9,2900,0.0,1.0
2003-06-05,3.94,3.95,3.8,3.89,2900,3.94,3.95,3.8,3.89,2900,0.0,1.0
2003-06-06,3.821,3.95,3.82,3.82,2900,3.821,3.95,3.82,3.82,2900,0.0,1.0
2003-06-09,3.85,3.98,3.85,3.98,1000,3.85,3.98,3.85,3.98,1000,0.0,1.0
2003-06-10,4.08,4.14,3.9,3.9,7800,4.08,4.14,3.9,3.9,7800,0.0,1.0
2003-06-11,4.2,4.3,4.04,4.04,7500,4.2,4.3,4.04,4.04,7500,0.0,1.0
2003-06-12,3.8,4.24,3.75,4.21,8200,3.8,4.24,3.75,4.21,8200,0.0,1.0
2003-06-13,4.0,4.0,3.75,3.75,800,4.0,4.0,3.75,3.75,800,0.0,1.0
2003-06-16,3.72,3.9,3.72,3.9,2200,3.72,3.9,3.72,3.9,2200,0.0,1.0
2003-06-17,3.72,3.78,3.72,3.72,700,3.72,3.78,3.72,3.72,700,0.0,1.0
2003-06-18,3.88,3.88,3.65,3.7,1300,3.88,3.88,3.65,3.7,1300,0.0,1.0
2003-06-19,3.67,3.79,3.64,3.64,2500,3.67,3.79,3.64,3.64,2500,0.0,1.0
2003-06-20,3.631,3.699,3.631,3.699,1400,3.631,3.699,3.631,3.699,1400,0.0,1.0
2003-06-23,3.551,3.65,3.551,3.63,2200,3.551,3.65,3.551,3.63,2200,0.0,1.0
2003-06-24,3.67,3.67,3.67,3.67,400,3.67,3.67,3.67,3.67,400,0.0,1.0
2003-06-25,3.64,3.64,3.64,3.64,400,3.64,3.64,3.64,3.64,400,0.0,1.0
2003-06-26,3.5,3.59,3.5,3.52,3500,3.5,3.59,3.5,3.52,3500,0.0,1.0
2003-06-27,3.511,3.59,3.511,3.59,1600,3.511,3.59,3.511,3.59,1600,0.0,1.0
2003-06-30,3.52,3.52,3.5,3.5,1400,3.52,3.52,3.5,3.5,1400,0.0,1.0
2003-07-01,3.45,3.45,3.32,3.4,4100,3.45,3.45,3.32,3.4,4100,0.0,1.0
2003-07-02,3.55,3.6,3.361,3.361,10700,3.55,3.6,3.361,3.361,10700,0.0,1.0
2003-07-03,3.75,3.75,3.55,3.55,5100,3.75,3.75,3.55,3.55,5100,0.0,1.0
2003-07-07,3.85,3.85,3.55,3.75,10600,3.85,3.85,3.55,3.75,10600,0.0,1.0
2003-07-08,4.3,4.5,3.89,3.89,25300,4.3,4.5,3.89,3.89,25300,0.0,1.0
2003-07-09,4.67,4.74,4.07,4.07,27600,4.67,4.74,4.07,4.07,27600,0.0,1.0
2003-07-10,4.55,4.68,4.5,4.55,9300,4.55,4.68,4.5,4.55,9300,0.0,1.0
2003-07-11,4.889,4.94,4.6,4.7,10800,4.889,4.94,4.6,4.7,10800,0.0,1.0
2003-07-14,4.8,4.95,4.8,4.85,8300,4.8,4.95,4.8,4.85,8300,0.0,1.0
2003-07-15,4.899,4.9,4.76,4.85,3700,4.899,4.9,4.76,4.85,3700,0.0,1.0
2003-07-16,4.6,4.94,4.501,4.94,3400,4.6,4.94,4.501,4.94,3400,0.0,1.0
2003-07-17,4.51,4.7,4.51,4.52,3800,4.51,4.7,4.51,4.52,3800,0.0,1.0
2003-07-18,4.54,4.54,4.4,4.5,3800,4.54,4.54,4.4,4.5,3800,0.0,1.0
2003-07-21,4.411,4.51,4.4,4.4,1600,4.411,4.51,4.4,4.4,1600,0.0,1.0
2003-07-22,4.414,4.54,4.4,4.41,3300,4.414,4.54,4.4,4.41,3300,0.0,1.0
2003-07-23,4.4,4.4,4.4,4.4,200,4.4,4.4,4.4,4.4,200,0.0,1.0
2003-07-24,4.5,4.55,4.4,4.4,600,4.5,4.55,4.4,4.4,600,0.0,1.0
2003-07-25,4.5,4.5,4.5,4.5,1700,4.5,4.5,4.5,4.5,1700,0.0,1.0
2003-07-28,4.29,4.5,4.27,4.27,3000,4.29,4.5,4.27,4.27,3000,0.0,1.0
2003-07-29,4.36,4.75,4.23,4.75,3100,4.36,4.75,4.23,4.75,3100,0.0,1.0
2003-07-30,4.51,4.75,4.21,4.75,11300,4.51,4.75,4.21,4.75,11300,0.0,1.0
2003-07-31,4.48,4.55,4.37,4.55,4100,4.48,4.55,4.37,4.55,4100,0.0,1.0
2003-08-01,4.48,4.6,4.48,4.54,2700,4.48,4.6,4.48,4.54,2700,0.0,1.0
2003-08-04,4.84,4.85,4.46,4.5,6900,4.84,4.85,4.46,4.5,6900,0.0,1.0
2003-08-05,4.623,4.85,4.623,4.75,1200,4.623,4.85,4.623,4.75,1200,0.0,1.0
2003-08-06,4.81,4.83,4.6,4.6,8000,4.81,4.83,4.6,4.6,8000,0.0,1.0
2003-08-07,4.71,4.84,4.71,4.84,2800,4.71,4.84,4.71,4.84,2800,0.0,1.0
2003-08-08,4.6,4.621,4.59,4.59,2100,4.6,4.621,4.59,4.59,2100,0.0,1.0
2003-08-11,4.611,4.611,4.611,4.611,200,4.611,4.611,4.611,4.611,200,0.0,1.0
2003-08-12,4.53,4.61,4.53,4.6,5800,4.53,4.61,4.53,4.6,5800,0.0,1.0
2003-08-13,4.5,4.61,4.32,4.53,5700,4.5,4.61,4.32,4.53,5700,0.0,1.0
2003-08-14,4.4,4.66,4.37,4.56,5600,4.4,4.66,4.37,4.56,5600,0.0,1.0
2003-08-15,4.5,4.5,4.5,4.5,900,4.5,4.5,4.5,4.5,900,0.0,1.0
2003-08-18,4.4,4.56,4.4,4.56,3100,4.4,4.56,4.4,4.56,3100,0.0,1.0
2003-08-19,4.42,4.432,4.42,4.432,1100,4.42,4.432,4.42,4.432,1100,0.0,1.0
2003-08-20,4.37,4.4,4.15,4.4,14800,4.37,4.4,4.15,4.4,14800,0.0,1.0
2003-08-21,4.54,4.64,4.54,4.55,8700,4.54,4.64,4.54,4.55,8700,0.0,1.0
2003-08-22,4.489,4.69,4.489,4.6,9200,4.489,4.69,4.489,4.6,9200,0.0,1.0
2003-08-25,4.49,4.5,4.48,4.5,3500,4.49,4.5,4.48,4.5,3500,0.0,1.0
2003-08-26,4.49,4.49,4.48,4.48,3700,4.49,4.49,4.48,4.48,3700,0.0,1.0
2003-08-27,4.39,4.48,4.39,4.48,3900,4.39,4.48,4.39,4.48,3900,0.0,1.0
2003-08-28,4.39,4.39,4.39,4.39,0,4.39,4.39,4.39,4.39,0,0.0,1.0
2003-08-29,4.5,4.5,4.4,4.42,1600,4.5,4.5,4.4,4.42,1600,0.0,1.0
2003-09-02,4.5,4.6,4.4,4.4,7600,4.5,4.6,4.4,4.4,7600,0.0,1.0
2003-09-03,4.5,4.5,4.45,4.5,3300,4.5,4.5,4.45,4.5,3300,0.0,1.0
2003-09-04,4.95,4.95,4.5,4.52,25200,4.95,4.95,4.5,4.52,25200,0.0,1.0
2003-09-05,5.01,5.1,4.98,4.99,30800,5.01,5.1,4.98,4.99,30800,0.0,1.0
2003-09-08,4.97,5.04,4.93,5.0,13800,4.97,5.04,4.93,5.0,13800,0.0,1.0
2003-09-09,4.98,5.67,4.98,5.28,39800,4.98,5.67,4.98,5.28,39800,0.0,1.0
2003-09-10,4.971,4.971,4.971,4.971,100,4.971,4.971,4.971,4.971,100,0.0,1.0
2003-09-11,4.55,5.19,4.54,4.94,5200,4.55,5.19,4.54,4.94,5200,0.0,1.0
2003-09-12,4.8,4.8,4.75,4.76,2500,4.8,4.8,4.75,4.76,2500,0.0,1.0
2003-09-15,4.95,4.95,4.64,4.8,1600,4.95,4.95,4.64,4.8,1600,0.0,1.0
2003-09-16,5.21,5.35,4.8,4.8,19400,5.21,5.35,4.8,4.8,19400,0.0,1.0
2003-09-17,5.48,5.5,5.11,5.2,21300,5.48,5.5,5.11,5.2,21300,0.0,1.0
2003-09-18,5.36,5.55,5.15,5.55,7200,5.36,5.55,5.15,5.55,7200,0.0,1.0
2003-09-19,5.39,5.4,5.25,5.36,7200,5.39,5.4,5.25,5.36,7200,0.0,1.0
2003-09-22,5.36,5.422,5.25,5.27,5900,5.36,5.422,5.25,5.27,5900,0.0,1.0
2003-09-23,5.4,5.47,5.35,5.35,6600,5.4,5.47,5.35,5.35,6600,0.0,1.0
2003-09-24,5.49,5.5,5.4,5.41,1900,5.49,5.5,5.4,5.41,1900,0.0,1.0
2003-09-25,5.35,5.57,5.25,5.32,20300,5.35,5.57,5.25,5.32,20300,0.0,1.0
2003-09-26,5.361,5.64,5.35,5.35,10600,5.361,5.64,5.35,5.35,10600,0.0,1.0
2003-09-29,5.39,5.39,5.1,5.36,7400,5.39,5.39,5.1,5.36,7400,0.0,1.0
2003-09-30,5.2,5.38,5.06,5.38,10100,5.2,5.38,5.06,5.38,10100,0.0,1.0
2003-10-01,5.06,5.2,5.0,5.15,5600,5.06,5.2,5.0,5.15,5600,0.0,1.0
2003-10-02,5.33,5.33,5.05,5.05,7000,5.33,5.33,5.05,5.05,7000,0.0,1.0
2003-10-03,5.4,5.48,5.4,5.45,21100,5.4,5.48,5.4,5.45,21100,0.0,1.0
2003-10-06,5.47,5.47,5.2,5.27,5600,5.47,5.47,5.2,5.27,5600,0.0,1.0
2003-10-07,5.26,5.3,5.25,5.3,500,5.26,5.3,5.25,5.3,500,0.0,1.0
2003-10-08,5.69,5.69,5.25,5.25,31900,5.69,5.69,5.25,5.25,31900,0.0,1.0
2003-10-09,5.84,5.919,5.7,5.7,19400,5.84,5.919,5.7,5.7,19400,0.0,1.0
2003-10-10,5.98,6.15,5.84,5.84,26900,5.98,6.15,5.84,5.84,26900,0.0,1.0
2003-10-13,7.14,7.45,6.2,6.2,63600,7.14,7.45,6.2,6.2,63600,0.0,1.0
2003-10-14,7.211,7.55,6.9,7.14,58900,7.211,7.55,6.9,7.14,58900,0.0,1.0
2003-10-15,7.45,7.7,7.25,7.67,63700,7.45,7.7,7.25,7.67,63700,0.0,1.0
2003-10-16,7.15,7.25,7.0,7.16,24900,7.15,7.25,7.0,7.16,24900,0.0,1.0
2003-10-17,7.23,7.23,6.34,7.19,33400,7.23,7.23,6.34,7.19,33400,0.0,1.0
2003-10-20,7.0,7.25,6.93,6.95,6700,7.0,7.25,6.93,6.95,6700,0.0,1.0
2003-10-21,7.21,7.3,6.93,6.95,11700,7.21,7.3,6.93,6.95,11700,0.0,1.0
2003-10-22,6.865,7.1,6.8,7.1,17300,6.865,7.1,6.8,7.1,17300,0.0,1.0
2003-10-23,6.75,6.81,6.51,6.8,14500,6.75,6.81,6.51,6.8,14500,0.0,1.0
2003-10-24,6.669,6.68,6.46,6.46,3400,6.669,6.68,6.46,6.46,3400,0.0,1.0
2003-10-27,6.59,6.65,6.59,6.65,8400,6.59,6.65,6.59,6.65,8400,0.0,1.0
2003-10-28,6.75,6.75,6.5,6.51,18100,6.75,6.75,6.5,6.51,18100,0.0,1.0
2003-10-29,6.74,6.79,6.65,6.79,3300,6.74,6.79,6.65,6.79,3300,0.0,1.0
2003-10-30,7.25,7.4,6.799,6.9,15800,7.25,7.4,6.799,6.9,15800,0.0,1.0
2003-10-31,7.14,7.36,7.14,7.2,4300,7.14,7.36,7.14,7.2,4300,0.0,1.0
2003-11-03,7.14,7.28,7.01,7.01,7600,7.14,7.28,7.01,7.01,7600,0.0,1.0
2003-11-04,6.9,7.25,6.75,7.05,5600,6.9,7.25,6.75,7.05,5600,0.0,1.0
2003-11-05,6.83,7.0,6.83,7.0,2900,6.83,7.0,6.83,7.0,2900,0.0,1.0
2003-11-06,7.11,7.24,6.98,6.99,4800,7.11,7.24,6.98,6.99,4800,0.0,1.0
2003-11-07,7.5,7.5,7.19,7.25,36200,7.5,7.5,7.19,7.25,36200,0.0,1.0
2003-11-10,7.31,7.45,7.23,7.35,5600,7.31,7.45,7.23,7.35,5600,0.0,1.0
2003-11-11,7.44,7.5,7.44,7.5,600,7.44,7.5,7.44,7.5,600,0.0,1.0
2003-11-12,7.261,7.284,7.26,7.26,3000,7.261,7.284,7.26,7.26,3000,0.0,1.0
2003-11-13,7.7,7.7,7.26,7.26,29300,7.7,7.7,7.26,7.26,29300,0.0,1.0
2003-11-14,7.35,7.6,7.32,7.6,12900,7.35,7.6,7.32,7.6,12900,0.0,1.0
2003-11-17,7.1,7.89,7.03,7.51,15900,7.1,7.89,7.03,7.51,15900,0.0,1.0
2003-11-18,7.09,7.161,6.63,7.01,18200,7.09,7.161,6.63,7.01,18200,0.0,1.0
2003-11-19,6.9,7.04,6.7,6.85,7800,6.9,7.04,6.7,6.85,7800,0.0,1.0
2003-11-20,6.9,6.95,6.63,6.95,2800,6.9,6.95,6.63,6.95,2800,0.0,1.0
2003-11-21,6.93,6.93,6.6,6.62,11000,6.93,6.93,6.6,6.62,11000,0.0,1.0
2003-11-24,6.95,7.05,6.7,6.95,9500,6.95,7.05,6.7,6.95,9500,0.0,1.0
2003-11-25,7.14,7.2,6.91,6.91,5600,7.14,7.2,6.91,6.91,5600,0.0,1.0
2003-11-26,7.04,7.3,6.951,7.14,4600,7.04,7.3,6.951,7.14,4600,0.0,1.0
2003-11-28,6.95,7.09,6.95,6.95,400,6.95,7.09,6.95,6.95,400,0.0,1.0
2003-12-01,6.75,6.95,6.51,6.95,7100,6.75,6.95,6.51,6.95,7100,0.0,1.0
2003-12-02,6.549,6.71,6.25,6.65,12000,6.549,6.71,6.25,6.65,12000,0.0,1.0
2003-12-03,6.54,7.1,6.41,6.54,36400,6.54,7.1,6.41,6.54,36400,0.0,1.0
2003-12-04,5.8,6.5,5.75,6.45,25200,5.8,6.5,5.75,6.45,25200,0.0,1.0
2003-12-05,6.15,6.29,5.88,6.09,19200,6.15,6.29,5.88,6.09,19200,0.0,1.0
2003-12-08,5.95,6.3,5.79,6.29,20500,5.95,6.3,5.79,6.29,20500,0.0,1.0
2003-12-09,5.47,6.15,5.47,5.72,9100,5.47,6.15,5.47,5.72,9100,0.0,1.0
2003-12-10,5.75,5.99,5.5,5.5,2100,5.75,5.99,5.5,5.5,2100,0.0,1.0
2003-12-11,5.85,6.03,5.6,5.75,7500,5.85,6.03,5.6,5.75,7500,0.0,1.0
2003-12-12,6.0,6.03,5.87,5.93,6400,6.0,6.03,5.87,5.93,6400,0.0,1.0
2003-12-15,5.93,5.93,5.6,5.85,2100,5.93,5.93,5.6,5.85,2100,0.0,1.0
2003-12-16,5.6,5.62,5.6,5.61,1900,5.6,5.62,5.6,5.61,1900,0.0,1.0
2003-12-17,5.7,5.87,5.61,5.67,7000,5.7,5.87,5.61,5.67,7000,0.0,1.0
2003-12-18,5.6,5.67,5.55,5.67,5200,5.6,5.67,5.55,5.67,5200,0.0,1.0
2003-12-19,6.0,6.0,5.55,5.55,13400,6.0,6.0,5.55,5.55,13400,0.0,1.0
2003-12-22,6.94,7.1,6.21,6.89,46900,6.94,7.1,6.21,6.89,46900,0.0,1.0
2003-12-23,6.47,7.1,6.45,6.8,40200,6.47,7.1,6.45,6.8,40200,0.0,1.0
2003-12-24,6.0,6.8,5.6,6.65,37700,6.0,6.8,5.6,6.65,37700,0.0,1.0
2003-12-26,5.701,6.3,5.5,6.19,23500,5.701,6.3,5.5,6.19,23500,0.0,1.0
2003-12-29,5.45,5.89,5.37,5.71,16600,5.45,5.89,5.37,5.71,16600,0.0,1.0
2003-12-30,5.3,5.55,5.0,5.46,35000,5.3,5.55,5.0,5.46,35000,0.0,1.0
2003-12-31,5.76,5.76,4.85,5.17,51900,5.76,5.76,4.85,5.17,51900,0.0,1.0
2004-01-02,5.551,5.83,5.37,5.62,5200,5.551,5.83,5.37,5.62,5200,0.0,1.0
2004-01-05,5.53,5.689,5.5,5.5,6300,5.53,5.689,5.5,5.5,6300,0.0,1.0
2004-01-06,5.55,5.6,5.35,5.52,34600,5.55,5.6,5.35,5.52,34600,0.0,1.0
2004-01-07,5.46,5.55,5.45,5.55,26400,5.46,5.55,5.45,5.55,26400,0.0,1.0
2004-01-08,5.57,5.7,5.46,5.46,7000,5.57,5.7,5.46,5.46,7000,0.0,1.0
2004-01-09,5.65,5.95,5.65,5.7,13000,5.65,5.95,5.65,5.7,13000,0.0,1.0
2004-01-12,5.63,5.73,5.54,5.57,5200,5.63,5.73,5.54,5.57,5200,0.0,1.0
2004-01-13,5.76,6.01,5.65,5.86,12000,5.76,6.01,5.65,5.86,12000,0.0,1.0
2004-01-14,6.13,6.14,5.66,5.66,18500,6.13,6.14,5.66,5.66,18500,0.0,1.0
2004-01-15,6.08,6.08,5.88,5.88,2300,6.08,6.08,5.88,5.88,2300,0.0,1.0
2004-01-16,6.29,6.31,6.1,6.1,21900,6.29,6.31,6.1,6.1,21900,0.0,1.0
2004-01-20,6.47,6.5,6.13,6.13,10000,6.47,6.5,6.13,6.13,10000,0.0,1.0
2004-01-21,6.4,6.479,6.34,6.479,3400,6.4,6.479,6.34,6.479,3400,0.0,1.0
2004-01-22,6.45,6.45,6.14,6.45,10800,6.45,6.45,6.14,6.45,10800,0.0,1.0
2004-01-23,6.49,6.5,6.231,6.231,3600,6.49,6.5,6.231,6.231,3600,0.0,1.0
2004-01-26,6.37,6.49,6.21,6.32,8900,6.37,6.49,6.21,6.32,8900,0.0,1.0
2004-01-27,6.349,6.41,6.22,6.41,12100,6.349,6.41,6.22,6.41,12100,0.0,1.0
2004-01-28,6.39,6.61,6.26,6.33,5700,6.39,6.61,6.26,6.33,5700,0.0,1.0
2004-01-29,6.16,6.51,5.92,6.35,16300,6.16,6.51,5.92,6.35,16300,0.0,1.0
2004-01-30,5.97,6.08,5.8,5.82,12400,5.97,6.08,5.8,5.82,12400,0.0,1.0
2004-02-02,5.88,5.88,5.8,5.86,5100,5.88,5.88,5.8,5.86,5100,0.0,1.0
2004-02-03,5.78,5.8,5.7,5.8,4100,5.78,5.8,5.7,5.8,4100,0.0,1.0
2004-02-04,5.7,5.88,5.7,5.75,3500,5.7,5.88,5.7,5.75,3500,0.0,1.0
2004-02-05,5.79,5.79,5.7,5.7,3700,5.79,5.79,5.7,5.7,3700,0.0,1.0
2004-02-06,5.84,5.84,5.7,5.7,1100,5.84,5.84,5.7,5.7,1100,0.0,1.0
2004-02-09,6.13,6.13,5.95,5.95,4200,6.13,6.13,5.95,5.95,4200,0.0,1.0
2004-02-10,6.04,6.04,5.93,5.93,400,6.04,6.04,5.93,5.93,400,0.0,1.0
2004-02-11,6.1,6.1,5.98,5.99,11100,6.1,6.1,5.98,5.99,11100,0.0,1.0
2004-02-12,6.1,6.37,5.84,6.01,4200,6.1,6.37,5.84,6.01,4200,0.0,1.0
2004-02-13,5.959,6.2,5.85,6.2,2700,5.959,6.2,5.85,6.2,2700,0.0,1.0
2004-02-17,5.91,6.179,5.75,6.179,7300,5.91,6.179,5.75,6.179,7300,0.0,1.0
2004-02-18,5.9,6.09,5.9,6.075,4300,5.9,6.09,5.9,6.075,4300,0.0,1.0
2004-02-19,5.95,6.19,5.92,6.19,5600,5.95,6.19,5.92,6.19,5600,0.0,1.0
2004-02-20,5.91,5.911,5.91,5.91,1300,5.91,5.911,5.91,5.91,1300,0.0,1.0
2004-02-23,5.6,6.19,5.6,6.19,14300,5.6,6.19,5.6,6.19,14300,0.0,1.0
2004-02-24,5.95,5.95,5.51,5.68,12800,5.95,5.95,5.51,5.68,12800,0.0,1.0
2004-02-25,6.12,6.3,5.7,5.7,9400,6.12,6.3,5.7,5.7,9400,0.0,1.0
2004-02-26,6.02,6.189,6.02,6.189,1200,6.02,6.189,6.02,6.189,1200,0.0,1.0
2004-02-27,6.05,6.05,5.79,6.01,2800,6.05,6.05,5.79,6.01,2800,0.0,1.0
2004-03-01,6.15,6.15,5.73,5.9,6700,6.15,6.15,5.73,5.9,6700,0.0,1.0
2004-03-02,5.891,6.02,5.86,6.02,3600,5.891,6.02,5.86,6.02,3600,0.0,1.0
2004-03-03,5.84,5.84,5.74,5.82,9800,5.84,5.84,5.74,5.82,9800,0.0,1.0
2004-03-04,5.95,5.95,5.71,5.71,4400,5.95,5.95,5.71,5.71,4400,0.0,1.0
2004-03-05,5.861,5.95,5.861,5.95,200,5.861,5.95,5.861,5.95,200,0.0,1.0
2004-03-08,5.82,5.9,5.82,5.87,1400,5.82,5.9,5.82,5.87,1400,0.0,1.0
2004-03-09,6.0,6.04,5.72,6.0,19800,6.0,6.04,5.72,6.0,19800,0.0,1.0
2004-03-10,5.89,6.0,5.64,5.9,8000,5.89,6.0,5.64,5.9,8000,0.0,1.0
2004-03-11,5.89,5.89,5.47,5.65,21000,5.89,5.89,5.47,5.65,21000,0.0,1.0
2004-03-12,5.89,5.89,5.61,5.79,9600,5.89,5.89,5.61,5.79,9600,0.0,1.0
2004-03-15,5.83,6.03,5.61,5.72,15800,5.83,6.03,5.61,5.72,15800,0.0,1.0
2004-03-16,5.67,5.91,5.63,5.91,2400,5.67,5.91,5.63,5.91,2400,0.0,1.0
2004-03-17,5.66,5.88,5.51,5.51,7100,5.66,5.88,5.51,5.51,7100,0.0,1.0
2004-03-18,5.53,5.9,5.41,5.51,15400,5.53,5.9,5.41,5.51,15400,0.0,1.0
2004-03-19,5.7,5.79,5.5,5.65,9900,5.7,5.79,5.5,5.65,9900,0.0,1.0
2004-03-22,5.25,5.72,5.2,5.7,6000,5.25,5.72,5.2,5.7,6000,0.0,1.0
2004-03-23,5.14,5.49,4.91,5.42,44800,5.14,5.49,4.91,5.42,44800,0.0,1.0
2004-03-24,5.1,5.19,5.01,5.09,8300,5.1,5.19,5.01,5.09,8300,0.0,1.0
2004-03-25,5.3,5.45,5.15,5.45,5900,5.3,5.45,5.15,5.45,5900,0.0,1.0
2004-03-26,5.47,5.47,5.25,5.25,8700,5.47,5.47,5.25,5.25,8700,0.0,1.0
2004-03-29,5.62,5.65,5.41,5.5,5600,5.62,5.65,5.41,5.5,5600,0.0,1.0
2004-03-30,5.45,5.63,5.06,5.45,18500,5.45,5.63,5.06,5.45,18500,0.0,1.0
2004-03-31,5.45,5.55,5.15,5.45,7800,5.45,5.55,5.15,5.45,7800,0.0,1.0
2004-04-01,5.4,5.46,5.25,5.35,7700,5.4,5.46,5.25,5.35,7700,0.0,1.0
2004-04-02,5.47,5.61,5.41,5.47,4400,5.47,5.61,5.41,5.47,4400,0.0,1.0
2004-04-05,5.62,5.62,5.35,5.5,8400,5.62,5.62,5.35,5.5,8400,0.0,1.0
2004-04-06,5.47,5.49,5.47,5.49,1100,5.47,5.49,5.47,5.49,1100,0.0,1.0
2004-04-07,5.37,5.52,5.37,5.38,11800,5.37,5.52,5.37,5.38,11800,0.0,1.0
2004-04-08,5.49,5.5,5.4,5.47,9400,5.49,5.5,5.4,5.47,9400,0.0,1.0
2004-04-12,5.62,5.62,5.4,5.52,3400,5.62,5.62,5.4,5.52,3400,0.0,1.0
2004-04-13,5.491,5.65,5.47,5.47,1900,5.491,5.65,5.47,5.47,1900,0.0,1.0
2004-04-14,5.41,5.65,5.41,5.5,3600,5.41,5.65,5.41,5.5,3600,0.0,1.0
2004-04-15,5.55,5.57,5.4,5.5,5000,5.55,5.57,5.4,5.5,5000,0.0,1.0
2004-04-16,5.41,5.57,5.41,5.41,4700,5.41,5.57,5.41,5.41,4700,0.0,1.0
2004-04-19,5.75,5.86,5.47,5.47,9900,5.75,5.86,5.47,5.47,9900,0.0,1.0
2004-04-20,5.9,5.93,5.62,5.62,8700,5.9,5.93,5.62,5.62,8700,0.0,1.0
2004-04-21,5.81,5.92,5.79,5.82,4200,5.81,5.92,5.79,5.82,4200,0.0,1.0
2004-04-22,5.75,5.9,5.72,5.82,4700,5.75,5.9,5.72,5.82,4700,0.0,1.0
2004-04-23,5.66,5.86,5.57,5.8,5000,5.66,5.86,5.57,5.8,5000,0.0,1.0
2004-04-26,5.45,5.73,5.45,5.68,10400,5.45,5.73,5.45,5.68,10400,0.0,1.0
2004-04-27,5.54,5.86,5.5,5.67,12400,5.54,5.86,5.5,5.67,12400,0.0,1.0
2004-04-28,5.54,5.542,5.45,5.45,4700,5.54,5.542,5.45,5.45,4700,0.0,1.0
2004-04-29,5.552,5.61,5.45,5.6,4500,5.552,5.61,5.45,5.6,4500,0.0,1.0
2004-04-30,5.468,5.67,5.45,5.49,5000,5.468,5.67,5.45,5.49,5000,0.0,1.0
2004-05-03,5.5,5.67,5.41,5.67,6100,5.5,5.67,5.41,5.67,6100,0.0,1.0
2004-05-04,5.47,5.72,5.47,5.5,5000,5.47,5.72,5.47,5.5,5000,0.0,1.0
2004-05-05,5.54,5.549,5.54,5.549,300,5.54,5.549,5.54,5.549,300,0.0,1.0
2004-05-06,5.43,5.65,5.41,5.65,3700,5.43,5.65,5.41,5.65,3700,0.0,1.0
2004-05-07,5.461,5.461,5.461,5.461,200,5.461,5.461,5.461,5.461,200,0.0,1.0
2004-05-10,5.5,5.54,5.45,5.46,5000,5.5,5.54,5.45,5.46,5000,0.0,1.0
2004-05-11,5.6,5.63,5.481,5.62,3600,5.6,5.63,5.481,5.62,3600,0.0,1.0
2004-05-12,5.39,5.46,5.31,5.46,17400,5.39,5.46,5.31,5.46,17400,0.0,1.0
2004-05-13,5.53,5.61,5.32,5.35,8600,5.53,5.61,5.32,5.35,8600,0.0,1.0
2004-05-14,5.3,5.9,5.25,5.66,13200,5.3,5.9,5.25,5.66,13200,0.0,1.0
2004-05-17,5.32,5.62,5.24,5.29,7500,5.32,5.62,5.24,5.29,7500,0.0,1.0
2004-05-18,5.31,5.47,5.31,5.34,6800,5.31,5.47,5.31,5.34,6800,0.0,1.0
2004-05-19,5.31,5.45,5.31,5.45,1700,5.31,5.45,5.31,5.45,1700,0.0,1.0
2004-05-20,4.66,5.23,4.48,5.23,17100,4.66,5.23,4.48,5.23,17100,0.0,1.0
2004-05-21,4.72,4.72,4.64,4.7,9500,4.72,4.72,4.64,4.7,9500,0.0,1.0
2004-05-24,4.75,4.761,4.74,4.74,2200,4.75,4.761,4.74,4.74,2200,0.0,1.0
2004-05-25,4.889,4.93,4.74,4.93,2800,4.889,4.93,4.74,4.93,2800,0.0,1.0
2004-05-26,4.76,4.89,4.72,4.749,14700,4.76,4.89,4.72,4.749,14700,0.0,1.0
2004-05-27,4.66,4.76,4.5,4.76,5200,4.66,4.76,4.5,4.76,5200,0.0,1.0
2004-05-28,5.08,5.08,4.68,4.8,6200,5.08,5.08,4.68,4.8,6200,0.0,1.0
2004-06-01,4.771,5.42,4.47,4.47,6300,4.771,5.42,4.47,4.47,6300,0.0,1.0
2004-06-02,5.099,5.099,5.099,5.099,100,5.099,5.099,5.099,5.099,100,0.0,1.0
2004-06-03,5.1,5.12,4.791,5.12,2700,5.1,5.12,4.791,5.12,2700,0.0,1.0
2004-06-04,5.19,5.3,5.09,5.3,900,5.19,5.3,5.09,5.3,900,0.0,1.0
2004-06-07,4.9,5.08,4.8,5.08,3100,4.9,5.08,4.8,5.08,3100,0.0,1.0
2004-06-08,5.03,5.28,4.76,4.85,10100,5.03,5.28,4.76,4.85,10100,0.0,1.0
2004-06-09,5.19,5.23,5.08,5.08,1000,5.19,5.23,5.08,5.08,1000,0.0,1.0
2004-06-10,5.0,5.11,5.0,5.0,5100,5.0,5.11,5.0,5.0,5100,0.0,1.0
2004-06-14,5.0,5.0,5.0,5.0,1500,5.0,5.0,5.0,5.0,1500,0.0,1.0
2004-06-15,4.9,5.01,4.76,5.01,2600,4.9,5.01,4.76,5.01,2600,0.0,1.0
2004-06-16,4.89,4.97,4.76,4.86,1700,4.89,4.97,4.76,4.86,1700,0.0,1.0
2004-06-17,5.42,5.49,4.89,4.89,5900,5.42,5.49,4.89,4.89,5900,0.0,1.0
2004-06-18,5.11,5.38,5.11,5.15,7500,5.11,5.38,5.11,5.15,7500,0.0,1.0
2004-06-21,4.84,5.26,4.76,5.11,6200,4.84,5.26,4.76,5.11,6200,0.0,1.0
2004-06-22,5.02,5.02,4.75,4.75,4900,5.02,5.02,4.75,4.75,4900,0.0,1.0
2004-06-23,4.92,5.25,4.77,4.91,5400,4.92,5.25,4.77,4.91,5400,0.0,1.0
2004-06-24,4.78,5.05,4.78,4.88,2300,4.78,5.05,4.78,4.88,2300,0.0,1.0
2004-06-25,4.76,5.06,4.76,4.83,3200,4.76,5.06,4.76,4.83,3200,0.0,1.0
2004-06-28,4.871,5.0,4.77,4.77,5100,4.871,5.0,4.77,4.77,5100,0.0,1.0
2004-06-29,4.99,5.0,4.86,4.998,2800,4.99,5.0,4.86,4.998,2800,0.0,1.0
2004-06-30,4.91,5.0,4.81,5.0,6000,4.91,5.0,4.81,5.0,6000,0.0,1.0
2004-07-01,4.92,4.92,4.91,4.92,1000,4.92,4.92,4.91,4.92,1000,0.0,1.0
2004-07-02,4.83,4.99,4.82,4.94,10300,4.83,4.99,4.82,4.94,10300,0.0,1.0
2004-07-06,5.1,5.2,4.95,4.95,15900,5.1,5.2,4.95,4.95,15900,0.0,1.0
2004-07-07,5.05,5.14,4.85,4.98,4400,5.05,5.14,4.85,4.98,4400,0.0,1.0
2004-07-08,4.87,5.1,4.75,4.75,5300,4.87,5.1,4.75,4.75,5300,0.0,1.0
2004-07-09,5.06,5.15,5.01,5.15,8200,5.06,5.15,5.01,5.15,8200,0.0,1.0
2004-07-12,5.0,5.14,4.78,5.1,7500,5.0,5.14,4.78,5.1,7500,0.0,1.0
2004-07-13,5.0,5.05,5.0,5.01,2600,5.0,5.05,5.0,5.01,2600,0.0,1.0
2004-07-14,5.0,5.012,5.0,5.012,1200,5.0,5.012,5.0,5.012,1200,0.0,1.0
2004-07-15,4.83,5.04,4.83,5.04,400,4.83,5.04,4.83,5.04,400,0.0,1.0
2004-07-16,4.92,5.0,4.81,4.81,3600,4.92,5.0,4.81,4.81,3600,0.0,1.0
2004-07-19,4.95,5.0,4.9,4.9,2000,4.95,5.0,4.9,4.9,2000,0.0,1.0
2004-07-20,4.84,4.84,4.84,4.84,100,4.84,4.84,4.84,4.84,100,0.0,1.0
2004-07-21,4.77,5.14,4.77,5.14,4500,4.77,5.14,4.77,5.14,4500,0.0,1.0
2004-07-22,4.77,4.93,4.77,4.83,3100,4.77,4.93,4.77,4.83,3100,0.0,1.0
2004-07-23,4.95,4.95,4.75,4.79,5500,4.95,4.95,4.75,4.79,5500,0.0,1.0
2004-07-26,4.83,4.94,4.82,4.9,4700,4.83,4.94,4.82,4.9,4700,0.0,1.0
2004-07-27,4.82,4.82,4.8,4.8,300,4.82,4.82,4.8,4.8,300,0.0,1.0
2004-07-28,4.86,4.86,4.86,4.86,400,4.86,4.86,4.86,4.86,400,0.0,1.0
2004-07-29,4.88,4.88,4.82,4.821,1900,4.88,4.88,4.82,4.821,1900,0.0,1.0
2004-07-30,4.9,4.9,4.9,4.9,600,4.9,4.9,4.9,4.9,600,0.0,1.0
2004-08-02,4.67,4.85,4.5,4.76,10300,4.67,4.85,4.5,4.76,10300,0.0,1.0
2004-08-03,4.71,4.89,4.67,4.71,3300,4.71,4.89,4.67,4.71,3300,0.0,1.0
2004-08-04,4.6,4.89,4.47,4.47,4300,4.6,4.89,4.47,4.47,4300,0.0,1.0
2004-08-05,4.711,4.79,4.46,4.59,9000,4.711,4.79,4.46,4.59,9000,0.0,1.0
2004-08-06,4.68,4.75,4.68,4.75,1000,4.68,4.75,4.68,4.75,1000,0.0,1.0
2004-08-09,4.77,4.77,4.62,4.62,400,4.77,4.77,4.62,4.62,400,0.0,1.0
2004-08-10,4.72,4.73,4.62,4.72,2600,4.72,4.73,4.62,4.72,2600,0.0,1.0
2004-08-11,4.7,4.72,4.57,4.71,3900,4.7,4.72,4.57,4.71,3900,0.0,1.0
2004-08-12,4.34,4.57,4.196,4.56,12500,4.34,4.57,4.196,4.56,12500,0.0,1.0
2004-08-13,4.08,4.6,4.07,4.26,16400,4.08,4.6,4.07,4.26,16400,0.0,1.0
2004-08-16,4.29,4.44,4.16,4.43,9600,4.29,4.44,4.16,4.43,9600,0.0,1.0
2004-08-17,4.21,4.37,4.16,4.21,5400,4.21,4.37,4.16,4.21,5400,0.0,1.0
2004-08-18,4.24,4.4,4.07,4.22,4800,4.24,4.4,4.07,4.22,4800,0.0,1.0
2004-08-19,4.47,4.47,4.2,4.4,4500,4.47,4.47,4.2,4.4,4500,0.0,1.0
2004-08-20,4.35,4.42,4.3,4.42,2000,4.35,4.42,4.3,4.42,2000,0.0,1.0
2004-08-23,4.45,4.45,4.45,4.45,2800,4.45,4.45,4.45,4.45,2800,0.0,1.0
2004-08-24,4.4,4.47,4.35,4.45,3200,4.4,4.47,4.35,4.45,3200,0.0,1.0
2004-08-25,4.531,4.83,4.39,4.39,10000,4.531,4.83,4.39,4.39,10000,0.0,1.0
2004-08-26,4.33,4.6,4.33,4.41,5300,4.33,4.6,4.33,4.41,5300,0.0,1.0
2004-08-27,4.31,4.6,4.31,4.4,3000,4.31,4.6,4.31,4.4,3000,0.0,1.0
2004-08-30,4.3,4.41,4.22,4.3,3900,4.3,4.41,4.22,4.3,3900,0.0,1.0
2004-08-31,4.3,4.48,4.24,4.27,10200,4.3,4.48,4.24,4.27,10200,0.0,1.0
2004-09-01,4.22,4.48,4.22,4.24,4500,4.22,4.48,4.22,4.24,4500,0.0,1.0
2004-09-02,4.41,4.48,4.33,4.33,2500,4.41,4.48,4.33,4.33,2500,0.0,1.0
2004-09-03,4.41,4.41,4.41,4.41,0,4.41,4.41,4.41,4.41,0,0.0,1.0
2004-09-07,4.35,4.49,4.3,4.3,2400,4.35,4.49,4.3,4.3,2400,0.0,1.0
2004-09-08,4.39,4.49,4.37,4.371,1900,4.39,4.49,4.37,4.371,1900,0.0,1.0
2004-09-09,4.25,4.4,4.25,4.25,3500,4.25,4.4,4.25,4.25,3500,0.0,1.0
2004-09-10,4.469,4.47,4.25,4.251,1200,4.469,4.47,4.25,4.251,1200,0.0,1.0
2004-09-13,4.49,4.49,4.34,4.47,3900,4.49,4.49,4.34,4.47,3900,0.0,1.0
2004-09-14,4.42,4.46,4.39,4.46,1300,4.42,4.46,4.39,4.46,1300,0.0,1.0
2004-09-15,4.47,4.48,4.3,4.38,2800,4.47,4.48,4.3,4.38,2800,0.0,1.0
2004-09-16,4.29,4.43,4.28,4.33,5300,4.29,4.43,4.28,4.33,5300,0.0,1.0
2004-09-17,4.281,4.4,4.281,4.32,5100,4.281,4.4,4.281,4.32,5100,0.0,1.0
2004-09-20,4.18,4.39,4.18,4.2,6400,4.18,4.39,4.18,4.2,6400,0.0,1.0
2004-09-21,4.27,4.39,4.16,4.259,14400,4.27,4.39,4.16,4.259,14400,0.0,1.0
2004-09-22,4.25,4.45,4.1,4.1,11400,4.25,4.45,4.1,4.1,11400,0.0,1.0
2004-09-23,4.3,4.4,4.21,4.39,7000,4.3,4.4,4.21,4.39,7000,0.0,1.0
2004-09-24,4.28,4.45,4.28,4.39,14800,4.28,4.45,4.28,4.39,14800,0.0,1.0
2004-09-27,4.36,4.4,4.26,4.37,7600,4.36,4.4,4.26,4.37,7600,0.0,1.0
2004-09-28,4.3,4.391,4.28,4.28,5900,4.3,4.391,4.28,4.28,5900,0.0,1.0
2004-09-29,4.309,4.4,4.25,4.38,7900,4.309,4.4,4.25,4.38,7900,0.0,1.0
2004-09-30,4.281,4.5,4.26,4.279,7500,4.281,4.5,4.26,4.279,7500,0.0,1.0
2004-10-01,4.33,4.42,4.2,4.25,13300,4.33,4.42,4.2,4.25,13300,0.0,1.0
2004-10-04,4.351,4.57,4.28,4.45,14300,4.351,4.57,4.28,4.45,14300,0.0,1.0
2004-10-05,4.399,4.43,4.3,4.311,7900,4.399,4.43,4.3,4.311,7900,0.0,1.0
2004-10-06,4.37,4.45,4.35,4.4,2400,4.37,4.45,4.35,4.4,2400,0.0,1.0
2004-10-07,4.37,4.37,4.37,4.37,100,4.37,4.37,4.37,4.37,100,0.0,1.0
2004-10-08,4.36,4.41,4.3,4.3,1700,4.36,4.41,4.3,4.3,1700,0.0,1.0
2004-10-11,4.33,4.4,3.94,3.94,4300,4.33,4.4,3.94,3.94,4300,0.0,1.0
2004-10-12,4.34,4.45,4.19,4.25,9500,4.34,4.45,4.19,4.25,9500,0.0,1.0
2004-10-13,4.27,4.36,4.21,4.29,2000,4.27,4.36,4.21,4.29,2000,0.0,1.0
2004-10-14,4.26,4.4,4.2,4.28,7100,4.26,4.4,4.2,4.28,7100,0.0,1.0
2004-10-15,4.311,4.42,4.27,4.27,3400,4.311,4.42,4.27,4.27,3400,0.0,1.0
2004-10-18,4.301,4.36,4.21,4.23,6900,4.301,4.36,4.21,4.23,6900,0.0,1.0
2004-10-19,4.31,4.39,4.3,4.3,900,4.31,4.39,4.3,4.3,900,0.0,1.0
2004-10-20,4.31,4.31,4.31,4.31,0,4.31,4.31,4.31,4.31,0,0.0,1.0
2004-10-21,4.339,4.4,4.33,4.38,6200,4.339,4.4,4.33,4.38,6200,0.0,1.0
2004-10-22,4.41,4.41,4.31,4.31,1100,4.41,4.41,4.31,4.31,1100,0.0,1.0
2004-10-25,4.32,4.34,4.32,4.34,200,4.32,4.34,4.32,4.34,200,0.0,1.0
2004-10-26,4.409,4.409,4.21,4.35,1300,4.409,4.409,4.21,4.35,1300,0.0,1.0
2004-10-27,4.2,4.2,4.2,4.2,5300,4.2,4.2,4.2,4.2,5300,0.0,1.0
2004-10-28,4.196,4.25,4.16,4.16,1600,4.196,4.25,4.16,4.16,1600,0.0,1.0
2004-10-29,4.16,4.2,4.16,4.16,1400,4.16,4.2,4.16,4.16,1400,0.0,1.0
2004-11-01,4.18,4.2,4.18,4.18,2800,4.18,4.2,4.18,4.18,2800,0.0,1.0
2004-11-02,4.12,4.2,4.05,4.11,4100,4.12,4.2,4.05,4.11,4100,0.0,1.0
2004-11-03,4.05,4.24,4.01,4.19,6500,4.05,4.24,4.01,4.19,6500,0.0,1.0
2004-11-04,4.05,4.25,4.05,4.05,3300,4.05,4.25,4.05,4.05,3300,0.0,1.0
2004-11-05,4.19,4.19,3.97,4.051,5300,4.19,4.19,3.97,4.051,5300,0.0,1.0
2004-11-08,4.06,4.25,4.05,4.19,13600,4.06,4.25,4.05,4.19,13600,0.0,1.0
2004-11-09,4.05,4.05,4.05,4.05,1000,4.05,4.05,4.05,4.05,1000,0.0,1.0
2004-11-10,4.05,4.18,3.76,4.03,13900,4.05,4.18,3.76,4.03,13900,0.0,1.0
2004-11-11,4.02,4.25,4.0,4.05,8200,4.02,4.25,4.0,4.05,8200,0.0,1.0
2004-11-12,4.1,4.139,4.1,4.1,5800,4.1,4.139,4.1,4.1,5800,0.0,1.0
2004-11-15,4.1,4.15,4.01,4.1,4600,4.1,4.15,4.01,4.1,4600,0.0,1.0
2004-11-16,4.0,4.15,3.95,4.15,4700,4.0,4.15,3.95,4.15,4700,0.0,1.0
2004-11-17,4.05,4.1,4.05,4.1,1300,4.05,4.1,4.05,4.1,1300,0.0,1.0
2004-11-18,4.02,4.07,3.95,3.95,3600,4.02,4.07,3.95,3.95,3600,0.0,1.0
2004-11-19,4.53,4.99,4.01,4.01,76100,4.53,4.99,4.01,4.01,76100,0.0,1.0
2004-11-22,4.23,4.58,4.12,4.58,19300,4.23,4.58,4.12,4.58,19300,0.0,1.0
2004-11-23,4.31,4.53,3.95,4.15,7900,4.31,4.53,3.95,4.15,7900,0.0,1.0
2004-11-24,4.33,4.35,4.3,4.35,600,4.33,4.35,4.3,4.35,600,0.0,1.0
2004-11-26,4.429,4.429,4.111,4.111,200,4.429,4.429,4.111,4.111,200,0.0,1.0
2004-11-29,4.27,4.39,4.0,4.0,4400,4.27,4.39,4.0,4.0,4400,0.0,1.0
2004-11-30,4.25,4.38,4.11,4.38,2900,4.25,4.38,4.11,4.38,2900,0.0,1.0
2004-12-01,4.25,4.33,4.161,4.18,3100,4.25,4.33,4.161,4.18,3100,0.0,1.0
2004-12-02,4.1,4.3,4.1,4.1,6700,4.1,4.3,4.1,4.1,6700,0.0,1.0
2004-12-03,4.11,4.11,4.1,4.1,1400,4.11,4.11,4.1,4.1,1400,0.0,1.0
2004-12-06,4.18,4.26,4.1,4.1,5000,4.18,4.26,4.1,4.1,5000,0.0,1.0
2004-12-07,4.1,4.28,4.08,4.22,7000,4.1,4.28,4.08,4.22,7000,0.0,1.0
2004-12-08,4.24,4.24,4.0,4.02,10000,4.24,4.24,4.0,4.02,10000,0.0,1.0
2004-12-09,4.277,4.32,4.15,4.15,5600,4.277,4.32,4.15,4.15,5600,0.0,1.0
2004-12-10,4.27,4.3,4.1,4.1,2400,4.27,4.3,4.1,4.1,2400,0.0,1.0
2004-12-13,4.19,4.379,4.0,4.0,22000,4.19,4.379,4.0,4.0,22000,0.0,1.0
2004-12-14,4.25,4.3,4.22,4.22,4100,4.25,4.3,4.22,4.22,4100,0.0,1.0
2004-12-15,4.1,4.101,4.01,4.08,6200,4.1,4.101,4.01,4.08,6200,0.0,1.0
2004-12-16,4.1,4.101,4.03,4.03,900,4.1,4.101,4.03,4.03,900,0.0,1.0
2004-12-17,4.26,4.26,4.15,4.16,9400,4.26,4.26,4.15,4.16,9400,0.0,1.0
2004-12-20,4.15,4.2,4.0,4.2,17600,4.15,4.2,4.0,4.2,17600,0.0,1.0
2004-12-21,4.11,4.13,4.05,4.12,4300,4.11,4.13,4.05,4.12,4300,0.0,1.0
2004-12-22,4.1,4.18,4.05,4.17,7800,4.1,4.18,4.05,4.17,7800,0.0,1.0
2004-12-23,4.331,4.36,4.2,4.2,9800,4.331,4.36,4.2,4.2,9800,0.0,1.0
2004-12-27,4.28,4.63,4.2,4.5,8100,4.28,4.63,4.2,4.5,8100,0.0,1.0
2004-12-28,4.18,4.54,4.16,4.29,34500,4.18,4.54,4.16,4.29,34500,0.0,1.0
2004-12-29,4.25,4.3,4.2,4.24,11100,4.25,4.3,4.2,4.24,11100,0.0,1.0
2004-12-30,4.26,4.31,4.23,4.23,5400,4.26,4.31,4.23,4.23,5400,0.0,1.0
2004-12-31,4.201,4.267,4.15,4.25,4100,4.201,4.267,4.15,4.25,4100,0.0,1.0
2005-01-03,4.1,4.316,4.05,4.15,8100,4.1,4.316,4.05,4.15,8100,0.0,1.0
2005-01-04,4.17,4.2,4.06,4.19,2900,4.17,4.2,4.06,4.19,2900,0.0,1.0
2005-01-05,4.1,4.2,4.1,4.2,10100,4.1,4.2,4.1,4.2,10100,0.0,1.0
2005-01-06,4.0,4.1,3.93,4.1,17500,4.0,4.1,3.93,4.1,17500,0.0,1.0
2005-01-07,4.11,4.15,4.08,4.12,3100,4.11,4.15,4.08,4.12,3100,0.0,1.0
2005-01-10,4.13,4.37,4.13,4.3,800,4.13,4.37,4.13,4.3,800,0.0,1.0
2005-01-11,4.0,4.2,3.9,4.2,10000,4.0,4.2,3.9,4.2,10000,0.0,1.0
2005-01-12,3.91,3.95,3.91,3.95,1100,3.91,3.95,3.91,3.95,1100,0.0,1.0
2005-01-13,4.0,4.01,3.9,3.9,3300,4.0,4.01,3.9,3.9,3300,0.0,1.0
2005-01-14,3.6,3.9,3.39,3.9,26800,3.6,3.9,3.39,3.9,26800,0.0,1.0
2005-01-18,3.59,3.65,3.5,3.5,15100,3.59,3.65,3.5,3.5,15100,0.0,1.0
2005-01-19,3.78,3.8,3.6,3.65,5800,3.78,3.8,3.6,3.65,5800,0.0,1.0
2005-01-20,3.71,3.8,3.66,3.8,4400,3.71,3.8,3.66,3.8,4400,0.0,1.0
2005-01-21,3.84,3.9,3.7,3.9,6700,3.84,3.9,3.7,3.9,6700,0.0,1.0
2005-01-24,3.75,3.84,3.6,3.84,7100,3.75,3.84,3.6,3.84,7100,0.0,1.0
2005-01-25,3.66,3.75,3.6,3.75,6800,3.66,3.75,3.6,3.75,6800,0.0,1.0
2005-01-26,3.63,3.701,3.6,3.61,9500,3.63,3.701,3.6,3.61,9500,0.0,1.0
2005-01-27,3.67,3.76,3.67,3.76,500,3.67,3.76,3.67,3.76,500,0.0,1.0
2005-01-28,3.65,3.78,3.64,3.78,2300,3.65,3.78,3.64,3.78,2300,0.0,1.0
2005-01-31,3.79,3.82,3.6,3.6,2400,3.79,3.82,3.6,3.6,2400,0.0,1.0
2005-02-01,3.51,3.69,3.4,3.69,6000,3.51,3.69,3.4,3.69,6000,0.0,1.0
2005-02-02,3.25,3.58,3.18,3.45,28500,3.25,3.58,3.18,3.45,28500,0.0,1.0
2005-02-03,2.94,3.22,2.94,3.21,16700,2.94,3.22,2.94,3.21,16700,0.0,1.0
2005-02-04,3.03,3.1,3.0,3.07,3800,3.03,3.1,3.0,3.07,3800,0.0,1.0
2005-02-07,2.88,3.1,2.81,3.03,27300,2.88,3.1,2.81,3.03,27300,0.0,1.0
2005-02-08,2.94,3.19,2.89,3.19,4200,2.94,3.19,2.89,3.19,4200,0.0,1.0
2005-02-09,2.88,2.93,2.82,2.891,8600,2.88,2.93,2.82,2.891,8600,0.0,1.0
2005-02-10,3.079,3.089,3.0,3.0,1600,3.079,3.089,3.0,3.0,1600,0.0,1.0
2005-02-11,3.0,3.15,3.0,3.001,6600,3.0,3.15,3.0,3.001,6600,0.0,1.0
2005-02-14,2.88,3.0,2.88,2.99,2500,2.88,3.0,2.88,2.99,2500,0.0,1.0
2005-02-15,3.829,4.25,3.05,3.05,264600,3.829,4.25,3.05,3.05,264600,0.0,1.0
2005-02-16,3.63,4.08,3.44,3.93,81200,3.63,4.08,3.44,3.93,81200,0.0,1.0
2005-02-17,3.66,3.84,3.57,3.84,9700,3.66,3.84,3.57,3.84,9700,0.0,1.0
2005-02-18,3.75,3.75,3.52,3.75,28100,3.75,3.75,3.52,3.75,28100,0.0,1.0
2005-02-22,3.57,3.83,3.48,3.75,19500,3.57,3.83,3.48,3.75,19500,0.0,1.0
2005-02-23,3.52,3.64,3.52,3.64,4400,3.52,3.64,3.52,3.64,4400,0.0,1.0
2005-02-24,3.35,3.5,3.26,3.48,37900,3.35,3.5,3.26,3.48,37900,0.0,1.0
2005-02-25,3.26,3.5,3.16,3.16,9200,3.26,3.5,3.16,3.16,9200,0.0,1.0
2005-02-28,3.25,3.43,3.11,3.3,27600,3.25,3.43,3.11,3.3,27600,0.0,1.0
2005-03-01,3.41,3.41,3.21,3.3,15800,3.41,3.41,3.21,3.3,15800,0.0,1.0
2005-03-02,3.52,3.7,3.44,3.45,28100,3.52,3.7,3.44,3.45,28100,0.0,1.0
2005-03-03,3.55,3.621,3.47,3.47,31700,3.55,3.621,3.47,3.47,31700,0.0,1.0
2005-03-04,3.7,3.72,3.5,3.511,18400,3.7,3.72,3.5,3.511,18400,0.0,1.0
2005-03-07,3.51,3.75,3.4,3.5,15700,3.51,3.75,3.4,3.5,15700,0.0,1.0
2005-03-08,3.51,3.55,3.3,3.3,1300,3.51,3.55,3.3,3.3,1300,0.0,1.0
2005-03-09,3.36,3.5,3.36,3.5,6200,3.36,3.5,3.36,3.5,6200,0.0,1.0
2005-03-10,3.35,3.37,3.311,3.369,5600,3.35,3.37,3.311,3.369,5600,0.0,1.0
2005-03-11,3.31,3.31,3.31,3.31,1100,3.31,3.31,3.31,3.31,1100,0.0,1.0
2005-03-14,3.28,3.3,3.19,3.3,7200,3.28,3.3,3.19,3.3,7200,0.0,1.0
2005-03-15,3.219,3.219,3.12,3.12,2900,3.219,3.219,3.12,3.12,2900,0.0,1.0
2005-03-16,3.25,3.29,3.231,3.259,3200,3.25,3.29,3.231,3.259,3200,0.0,1.0
2005-03-17,3.37,3.46,3.25,3.25,11800,3.37,3.46,3.25,3.25,11800,0.0,1.0
2005-03-18,3.34,3.6,3.3,3.38,14300,3.34,3.6,3.3,3.38,14300,0.0,1.0
2005-03-21,3.38,3.69,3.35,3.58,1000,3.38,3.69,3.35,3.58,1000,0.0,1.0
2005-03-22,3.24,3.38,3.24,3.38,5200,3.24,3.38,3.24,3.38,5200,0.0,1.0
2005-03-23,3.38,3.38,3.26,3.38,9000,3.38,3.38,3.26,3.38,9000,0.0,1.0
2005-03-24,3.23,3.28,3.22,3.23,6000,3.23,3.28,3.22,3.23,6000,0.0,1.0
2005-03-28,3.31,3.31,3.22,3.22,7800,3.31,3.31,3.22,3.22,7800,0.0,1.0
2005-03-29,3.239,3.269,3.239,3.24,2000,3.239,3.269,3.239,3.24,2000,0.0,1.0
2005-03-30,3.22,3.26,3.22,3.26,1500,3.22,3.26,3.22,3.26,1500,0.0,1.0
2005-03-31,3.15,3.22,3.14,3.22,12000,3.15,3.22,3.14,3.22,12000,0.0,1.0
2005-04-01,3.19,3.4,3.1,3.25,35900,3.19,3.4,3.1,3.25,35900,0.0,1.0
2005-04-04,3.18,3.18,3.1,3.1,6700,3.18,3.18,3.1,3.1,6700,0.0,1.0
2005-04-05,2.9,3.13,2.9,3.1,20800,2.9,3.13,2.9,3.1,20800,0.0,1.0
2005-04-06,3.011,3.159,2.9,3.0,13600,3.011,3.159,2.9,3.0,13600,0.0,1.0
2005-04-07,3.11,3.16,3.032,3.032,6000,3.11,3.16,3.032,3.032,6000,0.0,1.0
2005-04-08,2.98,3.04,2.98,3.04,15200,2.98,3.04,2.98,3.04,15200,0.0,1.0
2005-04-11,3.01,3.01,2.83,2.83,16100,3.01,3.01,2.83,2.83,16100,0.0,1.0
2005-04-12,3.61,3.7,3.02,3.1,27000,3.61,3.7,3.02,3.1,27000,0.0,1.0
2005-04-13,3.51,3.64,3.45,3.62,30000,3.51,3.64,3.45,3.62,30000,0.0,1.0
2005-04-14,3.48,3.48,3.48,3.48,3500,3.48,3.48,3.48,3.48,3500,0.0,1.0
2005-04-15,3.25,3.47,3.25,3.47,5300,3.25,3.47,3.25,3.47,5300,0.0,1.0
2005-04-18,3.11,3.23,2.99,2.99,1900,3.11,3.23,2.99,2.99,1900,0.0,1.0
2005-04-19,3.07,3.1,3.03,3.1,3200,3.07,3.1,3.03,3.1,3200,0.0,1.0
2005-04-20,3.008,3.008,3.008,3.008,100,3.008,3.008,3.008,3.008,100,0.0,1.0
2005-04-21,2.87,2.91,2.65,2.91,20200,2.87,2.91,2.65,2.91,20200,0.0,1.0
2005-04-22,3.06,3.08,3.0,3.0,1600,3.06,3.08,3.0,3.0,1600,0.0,1.0
2005-04-25,3.06,3.12,3.03,3.12,5700,3.06,3.12,3.03,3.12,5700,0.0,1.0
2005-04-26,3.1,3.1,3.01,3.01,5200,3.1,3.1,3.01,3.01,5200,0.0,1.0
2005-04-27,3.3,3.3,3.18,3.18,3500,3.3,3.3,3.18,3.18,3500,0.0,1.0
2005-04-28,3.599,3.88,3.3,3.88,35800,3.599,3.88,3.3,3.88,35800,0.0,1.0
2005-04-29,3.5,3.65,3.3,3.62,34200,3.5,3.65,3.3,3.62,34200,0.0,1.0
2005-05-02,3.4,3.651,3.34,3.651,46000,3.4,3.651,3.34,3.651,46000,0.0,1.0
2005-05-03,3.75,3.75,3.14,3.45,33300,3.75,3.75,3.14,3.45,33300,0.0,1.0
2005-05-04,3.72,3.8,3.65,3.74,14100,3.72,3.8,3.65,3.74,14100,0.0,1.0
2005-05-05,3.75,3.75,3.12,3.12,17100,3.75,3.75,3.12,3.12,17100,0.0,1.0
2005-05-06,3.85,4.0,3.7,3.7,45500,3.85,4.0,3.7,3.7,45500,0.0,1.0
2005-05-09,3.9,4.0,3.66,3.94,16400,3.9,4.0,3.66,3.94,16400,0.0,1.0
2005-05-10,3.791,3.9,3.73,3.9,8600,3.791,3.9,3.73,3.9,8600,0.0,1.0
2005-05-11,3.95,3.95,3.6,3.71,5800,3.95,3.95,3.6,3.71,5800,0.0,1.0
2005-05-12,3.87,3.889,3.87,3.889,800,3.87,3.889,3.87,3.889,800,0.0,1.0
2005-05-13,3.9,3.9,3.72,3.72,12200,3.9,3.9,3.72,3.72,12200,0.0,1.0
2005-05-16,3.95,4.05,3.79,3.99,16500,3.95,4.05,3.79,3.99,16500,0.0,1.0
2005-05-17,4.22,4.9,4.12,4.5,133600,4.22,4.9,4.12,4.5,133600,0.0,1.0
2005-05-18,4.6,4.6,4.3,4.58,66700,4.6,4.6,4.3,4.58,66700,0.0,1.0
2005-05-19,4.55,4.7,4.5,4.7,23500,4.55,4.7,4.5,4.7,23500,0.0,1.0
2005-05-20,4.4,4.59,4.4,4.53,13500,4.4,4.59,4.4,4.53,13500,0.0,1.0
2005-05-23,4.65,4.8999,4.45,4.51,78700,4.65,4.8999,4.45,4.51,78700,0.0,1.0
2005-05-24,4.69,4.789,4.61,4.77,18500,4.69,4.789,4.61,4.77,18500,0.0,1.0
2005-05-25,4.8,4.94,4.66,4.83,34200,4.8,4.94,4.66,4.83,34200,0.0,1.0
2005-05-26,5.6499,5.961,4.88,4.88,150000,5.6499,5.961,4.88,4.88,150000,0.0,1.0
2005-05-27,5.9009,6.2,5.49,5.62,110200,5.9009,6.2,5.49,5.62,110200,0.0,1.0
2005-05-31,5.99,6.15,5.75,5.97,66500,5.99,6.15,5.75,5.97,66500,0.0,1.0
2005-06-01,5.8,6.12,5.65,6.1,59300,5.8,6.12,5.65,6.1,59300,0.0,1.0
2005-06-02,5.35,5.87,5.318,5.85,56200,5.35,5.87,5.318,5.85,56200,0.0,1.0
2005-06-03,5.3,5.45,5.22,5.22,28500,5.3,5.45,5.22,5.22,28500,0.0,1.0
2005-06-06,5.72,5.82,5.11,5.3,31100,5.72,5.82,5.11,5.3,31100,0.0,1.0
2005-06-07,5.42,5.85,5.32,5.85,29000,5.42,5.85,5.32,5.85,29000,0.0,1.0
2005-06-08,5.13,5.31,5.049,5.31,25700,5.13,5.31,5.049,5.31,25700,0.0,1.0
2005-06-09,5.39,5.5,5.07,5.07,23300,5.39,5.5,5.07,5.07,23300,0.0,1.0
2005-06-10,5.5,5.5899,5.5,5.5,4000,5.5,5.5899,5.5,5.5,4000,0.0,1.0
2005-06-13,5.27,5.65,5.27,5.6,27000,5.27,5.65,5.27,5.6,27000,0.0,1.0
2005-06-14,5.6,5.61,5.35,5.4,9000,5.6,5.61,5.35,5.4,9000,0.0,1.0
2005-06-15,5.43,5.75,5.4,5.74,11600,5.43,5.75,5.4,5.74,11600,0.0,1.0
2005-06-16,5.4,5.42,5.228,5.35,5500,5.4,5.42,5.228,5.35,5500,0.0,1.0
2005-06-17,5.35,5.35,5.21,5.35,5100,5.35,5.35,5.21,5.35,5100,0.0,1.0
2005-06-20,5.22,5.246,5.151,5.17,12000,5.22,5.246,5.151,5.17,12000,0.0,1.0
2005-06-21,5.5,5.6,5.4,5.6,4900,5.5,5.6,5.4,5.6,4900,0.0,1.0
2005-06-22,5.46,5.85,5.4,5.58,34000,5.46,5.85,5.4,5.58,34000,0.0,1.0
2005-06-23,5.35,5.516,5.35,5.46,8600,5.35,5.516,5.35,5.46,8600,0.0,1.0
2005-06-24,4.9,5.36,4.81,5.0,16500,4.9,5.36,4.81,5.0,16500,0.0,1.0
2005-06-27,5.29,5.29,4.91,4.91,14000,5.29,5.29,4.91,4.91,14000,0.0,1.0
2005-06-28,5.14,5.31,5.03,5.06,11300,5.14,5.31,5.03,5.06,11300,0.0,1.0
2005-06-29,5.11,5.2,5.11,5.2,3700,5.11,5.2,5.11,5.2,3700,0.0,1.0
2005-06-30,5.14,5.176,5.03,5.176,11100,5.14,5.176,5.03,5.176,11100,0.0,1.0
2005-07-01,5.16,5.16,5.14,5.14,4600,5.16,5.16,5.14,5.14,4600,0.0,1.0
2005-07-05,4.95,5.25,4.8,5.25,9000,4.95,5.25,4.8,5.25,9000,0.0,1.0
2005-07-06,4.964,5.05,4.61,4.77,11900,4.964,5.05,4.61,4.77,11900,0.0,1.0
2005-07-07,4.828,4.92,4.75,4.75,3700,4.828,4.92,4.75,4.75,3700,0.0,1.0
2005-07-08,4.76,4.824,4.64,4.824,5500,4.76,4.824,4.64,4.824,5500,0.0,1.0
2005-07-11,5.24,5.25,4.61,4.62,19000,5.24,5.25,4.61,4.62,19000,0.0,1.0
2005-07-12,5.37,5.44,5.0,5.0,11500,5.37,5.44,5.0,5.0,11500,0.0,1.0
2005-07-13,5.38,5.5,5.36,5.5,10400,5.38,5.5,5.36,5.5,10400,0.0,1.0
2005-07-14,5.59,5.6,5.5,5.5,16000,5.59,5.6,5.5,5.5,16000,0.0,1.0
2005-07-15,5.67,5.93,5.52,5.6,12000,5.67,5.93,5.52,5.6,12000,0.0,1.0
2005-07-18,5.46,5.6,5.402,5.5,9600,5.46,5.6,5.402,5.5,9600,0.0,1.0
2005-07-19,5.4601,5.75,5.46,5.68,2200,5.4601,5.75,5.46,5.68,2200,0.0,1.0
2005-07-20,5.4602,5.5,5.26,5.31,6200,5.4602,5.5,5.26,5.31,6200,0.0,1.0
2005-07-21,5.26,5.439,5.26,5.38,3600,5.26,5.439,5.26,5.38,3600,0.0,1.0
2005-07-22,5.49,5.75,5.26,5.48,8400,5.49,5.75,5.26,5.48,8400,0.0,1.0
2005-07-25,6.1799,6.75,5.24,5.75,102400,6.1799,6.75,5.24,5.75,102400,0.0,1.0
2005-07-26,6.794,6.99,6.37,6.5,106000,6.794,6.99,6.37,6.5,106000,0.0,1.0
2005-07-27,6.7299,6.89,6.53,6.89,36200,6.7299,6.89,6.53,6.89,36200,0.0,1.0
2005-07-28,6.81,6.92,6.72,6.79,14900,6.81,6.92,6.72,6.79,14900,0.0,1.0
2005-07-29,6.76,6.97,6.75,6.95,21000,6.76,6.97,6.75,6.95,21000,0.0,1.0
2005-08-01,6.72,6.96,6.72,6.89,16500,6.72,6.96,6.72,6.89,16500,0.0,1.0
2005-08-02,6.0,6.898,6.0,6.742,59300,6.0,6.898,6.0,6.742,59300,0.0,1.0
2005-08-03,5.71,6.0,5.4,6.0,78700,5.71,6.0,5.4,6.0,78700,0.0,1.0
2005-08-04,5.88,5.98,5.41,5.55,28300,5.88,5.98,5.41,5.55,28300,0.0,1.0
2005-08-05,5.93,6.15,5.9,6.15,4700,5.93,6.15,5.9,6.15,4700,0.0,1.0
2005-08-08,5.83,5.93,5.83,5.9001,12100,5.83,5.93,5.83,5.9001,12100,0.0,1.0
2005-08-09,5.84,6.75,5.12,5.75,70300,5.84,6.75,5.12,5.75,70300,0.0,1.0
2005-08-10,5.1,5.75,5.0,5.64,60000,5.1,5.75,5.0,5.64,60000,0.0,1.0
2005-08-11,5.36,5.36,4.86,4.86,21300,5.36,5.36,4.86,4.86,21300,0.0,1.0
2005-08-12,5.3,5.47,5.25,5.26,5600,5.3,5.47,5.25,5.26,5600,0.0,1.0
2005-08-15,5.15,5.18,5.0,5.0,12900,5.15,5.18,5.0,5.0,12900,0.0,1.0
2005-08-16,4.95,5.94,4.86,5.94,55300,4.95,5.94,4.86,5.94,55300,0.0,1.0
2005-08-17,5.08,5.1,4.88,5.1,25600,5.08,5.1,4.88,5.1,25600,0.0,1.0
2005-08-18,5.11,5.18,5.03,5.03,11700,5.11,5.18,5.03,5.03,11700,0.0,1.0
2005-08-19,5.29,5.29,5.05,5.13,18000,5.29,5.29,5.05,5.13,18000,0.0,1.0
2005-08-22,5.36,5.37,5.16,5.16,10700,5.36,5.37,5.16,5.16,10700,0.0,1.0
2005-08-23,5.37,5.42,5.35,5.36,18000,5.37,5.42,5.35,5.36,18000,0.0,1.0
2005-08-24,5.418,5.5,5.35,5.48,2600,5.418,5.5,5.35,5.48,2600,0.0,1.0
2005-08-25,5.35,5.379,5.35,5.35,3500,5.35,5.379,5.35,5.35,3500,0.0,1.0
2005-08-26,5.156,5.156,5.11,5.1101,3700,5.156,5.156,5.11,5.1101,3700,0.0,1.0
2005-08-29,5.19,5.49,5.18,5.25,4400,5.19,5.49,5.18,5.25,4400,0.0,1.0
2005-08-30,5.25,5.25,5.25,5.25,1100,5.25,5.25,5.25,5.25,1100,0.0,1.0
2005-08-31,5.18,5.2,5.15,5.16,8600,5.18,5.2,5.15,5.16,8600,0.0,1.0
2005-09-01,5.17,5.18,5.15,5.15,2600,5.17,5.18,5.15,5.15,2600,0.0,1.0
2005-09-02,5.15,5.171,5.15,5.171,1200,5.15,5.171,5.15,5.171,1200,0.0,1.0
2005-09-06,5.13,5.27,5.06,5.25,10700,5.13,5.27,5.06,5.25,10700,0.0,1.0
2005-09-07,5.1,5.1501,5.1,5.12,3000,5.1,5.1501,5.1,5.12,3000,0.0,1.0
2005-09-08,5.25,5.25,5.25,5.25,500,5.25,5.25,5.25,5.25,500,0.0,1.0
2005-09-09,5.37,5.63,5.37,5.63,6200,5.37,5.63,5.37,5.63,6200,0.0,1.0
2005-09-12,5.31,5.4001,5.31,5.3801,3400,5.31,5.4001,5.31,5.3801,3400,0.0,1.0
2005-09-13,5.06,5.3899,4.92,5.31,14700,5.06,5.3899,4.92,5.31,14700,0.0,1.0
2005-09-14,7.17,7.74,5.15,5.41,914100,7.17,7.74,5.15,5.41,914100,0.0,1.0
2005-09-15,6.06,7.29,5.85,7.29,295400,6.06,7.29,5.85,7.29,295400,0.0,1.0
2005-09-16,6.1,6.65,5.75,6.31,122400,6.1,6.65,5.75,6.31,122400,0.0,1.0
2005-09-19,6.0,6.4,5.9,6.1,49300,6.0,6.4,5.9,6.1,49300,0.0,1.0
2005-09-20,6.1,6.59,6.03,6.19,42800,6.1,6.59,6.03,6.19,42800,0.0,1.0
2005-09-21,6.29,6.4,6.1,6.1,13700,6.29,6.4,6.1,6.1,13700,0.0,1.0
2005-09-22,6.32,6.34,6.1,6.34,9500,6.32,6.34,6.1,6.34,9500,0.0,1.0
2005-09-23,6.26,6.51,6.07,6.44,10300,6.26,6.51,6.07,6.44,10300,0.0,1.0
2005-09-26,6.1,6.35,6.1,6.2,22400,6.1,6.35,6.1,6.2,22400,0.0,1.0
2005-09-27,6.11,6.33,6.11,6.1101,11500,6.11,6.33,6.11,6.1101,11500,0.0,1.0
2005-09-28,6.19,6.32,6.1,6.32,7100,6.19,6.32,6.1,6.32,7100,0.0,1.0
2005-09-29,6.09,6.15,6.02,6.15,5800,6.09,6.15,6.02,6.15,5800,0.0,1.0
2005-09-30,5.75,6.12,5.52,6.02,54400,5.75,6.12,5.52,6.02,54400,0.0,1.0
2005-10-03,5.89,5.89,5.43,5.63,29400,5.89,5.89,5.43,5.63,29400,0.0,1.0
2005-10-04,6.5,6.9,6.11,6.36,114300,6.5,6.9,6.11,6.36,114300,0.0,1.0
2005-10-05,6.5,6.5899,6.5,6.5899,13500,6.5,6.5899,6.5,6.5899,13500,0.0,1.0
2005-10-06,6.32,6.42,6.22,6.42,17400,6.32,6.42,6.22,6.42,17400,0.0,1.0
2005-10-07,6.2,6.3,6.2,6.3,8100,6.2,6.3,6.2,6.3,8100,0.0,1.0
2005-10-10,6.37,6.37,6.25,6.25,300,6.37,6.37,6.25,6.25,300,0.0,1.0
2005-10-11,6.09,6.35,6.08,6.35,6000,6.09,6.35,6.08,6.35,6000,0.0,1.0
2005-10-12,5.81,6.11,5.6,6.11,12300,5.81,6.11,5.6,6.11,12300,0.0,1.0
2005-10-13,5.62,5.85,5.5,5.85,31100,5.62,5.85,5.5,5.85,31100,0.0,1.0
2005-10-14,5.91,5.91,5.5,5.5,4800,5.91,5.91,5.5,5.5,4800,0.0,1.0
2005-10-17,5.6,5.7,5.55,5.64,22000,5.6,5.7,5.55,5.64,22000,0.0,1.0
2005-10-18,5.4,5.5,5.22,5.5,14200,5.4,5.5,5.22,5.5,14200,0.0,1.0
2005-10-19,5.73,5.75,5.5,5.5,5500,5.73,5.75,5.5,5.5,5500,0.0,1.0
2005-10-20,5.41,5.41,5.41,5.41,100,5.41,5.41,5.41,5.41,100,0.0,1.0
2005-10-21,5.56,5.7,5.39,5.39,8700,5.56,5.7,5.39,5.39,8700,0.0,1.0
2005-10-24,5.54,5.79,5.54,5.79,2100,5.54,5.79,5.54,5.79,2100,0.0,1.0
2005-10-25,5.769,5.769,5.66,5.66,6500,5.769,5.769,5.66,5.66,6500,0.0,1.0
2005-10-26,5.65,5.919,5.42,5.421,1400,5.65,5.919,5.42,5.421,1400,0.0,1.0
2005-10-27,5.41,5.65,5.41,5.65,4400,5.41,5.65,5.41,5.65,4400,0.0,1.0
2005-10-28,5.55,5.55,5.42,5.42,3700,5.55,5.55,5.42,5.42,3700,0.0,1.0
2005-10-31,5.5,5.563,5.41,5.45,20600,5.5,5.563,5.41,5.45,20600,0.0,1.0
2005-11-01,5.44,5.5,5.36,5.4,30500,5.44,5.5,5.36,5.4,30500,0.0,1.0
2005-11-02,5.75,5.83,5.55,5.83,4200,5.75,5.83,5.55,5.83,4200,0.0,1.0
2005-11-03,5.69,5.78,5.69,5.75,1900,5.69,5.78,5.69,5.75,1900,0.0,1.0
2005-11-04,5.64,5.65,5.4,5.4,8100,5.64,5.65,5.4,5.4,8100,0.0,1.0
2005-11-07,5.78,5.83,5.55,5.55,5400,5.78,5.83,5.55,5.55,5400,0.0,1.0
2005-11-08,5.52,5.64,5.5101,5.56,1700,5.52,5.64,5.5101,5.56,1700,0.0,1.0
2005-11-09,5.68,5.7,5.5,5.5,10900,5.68,5.7,5.5,5.5,10900,0.0,1.0
2005-11-10,5.78,5.78,5.66,5.67,5500,5.78,5.78,5.66,5.67,5500,0.0,1.0
2005-11-11,5.65,5.82,5.6001,5.82,1300,5.65,5.82,5.6001,5.82,1300,0.0,1.0
2005-11-14,5.6,5.71,5.55,5.65,12700,5.6,5.71,5.55,5.65,12700,0.0,1.0
2005-11-15,5.54,5.86,5.53,5.86,5400,5.54,5.86,5.53,5.86,5400,0.0,1.0
2005-11-16,5.6,5.63,5.6,5.6,2200,5.6,5.63,5.6,5.6,2200,0.0,1.0
2005-11-17,6.74,7.25,5.6,5.62,129000,6.74,7.25,5.6,5.62,129000,0.0,1.0
2005-11-18,6.65,7.23,6.52,7.0,47100,6.65,7.23,6.52,7.0,47100,0.0,1.0
2005-11-21,6.388,6.59,6.05,6.5,14300,6.388,6.59,6.05,6.5,14300,0.0,1.0
2005-11-22,6.9,6.98,6.23,6.44,18800,6.9,6.98,6.23,6.44,18800,0.0,1.0
2005-11-23,6.9,7.14,6.87,6.95,21500,6.9,7.14,6.87,6.95,21500,0.0,1.0
2005-11-25,7.26,7.5,6.98,6.99,27400,7.26,7.5,6.98,6.99,27400,0.0,1.0
2005-11-28,7.23,7.5199,6.89,6.89,20400,7.23,7.5199,6.89,6.89,20400,0.0,1.0
2005-11-29,7.2,7.2,7.0,7.08,14000,7.2,7.2,7.0,7.08,14000,0.0,1.0
2005-11-30,7.26,7.52,7.05,7.05,5100,7.26,7.52,7.05,7.05,5100,0.0,1.0
2005-12-01,7.29,7.57,7.18,7.25,11800,7.29,7.57,7.18,7.25,11800,0.0,1.0
2005-12-02,7.83,7.83,6.95,7.4,13300,7.83,7.83,6.95,7.4,13300,0.0,1.0
2005-12-05,8.11,8.18,7.59,7.59,39400,8.11,8.18,7.59,7.59,39400,0.0,1.0
2005-12-06,8.3,8.65,8.18,8.18,36600,8.3,8.65,8.18,8.18,36600,0.0,1.0
2005-12-07,8.7,9.05,8.432,8.432,30500,8.7,9.05,8.432,8.432,30500,0.0,1.0
2005-12-08,8.3,9.05,8.3,8.99,50100,8.3,9.05,8.3,8.99,50100,0.0,1.0
2005-12-09,8.5,8.8,8.29,8.29,16800,8.5,8.8,8.29,8.29,16800,0.0,1.0
2005-12-12,8.5,8.86,8.4,8.86,7100,8.5,8.86,8.4,8.86,7100,0.0,1.0
2005-12-13,8.432,8.5,8.432,8.5,1400,8.432,8.5,8.432,8.5,1400,0.0,1.0
2005-12-14,8.17,8.381,8.1,8.381,11400,8.17,8.381,8.1,8.381,11400,0.0,1.0
2005-12-15,7.71,8.1,7.59,8.1,23900,7.71,8.1,7.59,8.1,23900,0.0,1.0
2005-12-16,7.72,8.41,7.5,7.5,24400,7.72,8.41,7.5,7.5,24400,0.0,1.0
2005-12-19,7.6,7.8,7.56,7.56,8400,7.6,7.8,7.56,7.56,8400,0.0,1.0
2005-12-20,7.56,7.58,7.5,7.5,4500,7.56,7.58,7.5,7.5,4500,0.0,1.0
2005-12-21,7.55,7.58,7.55,7.56,300,7.55,7.58,7.55,7.56,300,0.0,1.0
2005-12-22,8.21,8.24,7.55,7.551,9200,8.21,8.24,7.55,7.551,9200,0.0,1.0
2005-12-23,8.11,8.35,7.79,8.35,3800,8.11,8.35,7.79,8.35,3800,0.0,1.0
2005-12-27,8.247,8.7,8.07,8.07,16500,8.247,8.7,8.07,8.07,16500,0.0,1.0
2005-12-28,8.23,8.54,8.12,8.14,18400,8.23,8.54,8.12,8.14,18400,0.0,1.0
2005-12-29,7.4,8.5,7.4,8.07,60400,7.4,8.5,7.4,8.07,60400,0.0,1.0
2005-12-30,7.77,8.5,7.2,8.0,117000,7.77,8.5,7.2,8.0,117000,0.0,1.0
2006-01-03,7.35,8.35,7.23,8.35,18000,7.35,8.35,7.23,8.35,18000,0.0,1.0
2006-01-04,7.69,7.95,7.02,7.21,29600,7.69,7.95,7.02,7.21,29600,0.0,1.0
2006-01-05,7.55,7.86,7.38,7.76,11300,7.55,7.86,7.38,7.76,11300,0.0,1.0
2006-01-06,7.59,8.0,7.5701,7.94,21300,7.59,8.0,7.5701,7.94,21300,0.0,1.0
2006-01-09,7.59,7.8,7.38,7.5,6700,7.59,7.8,7.38,7.5,6700,0.0,1.0
2006-01-10,7.5927,7.6395,7.36,7.36,3400,7.5927,7.6395,7.36,7.36,3400,0.0,1.0
2006-01-11,7.5027,7.67,7.41,7.67,4900,7.5027,7.67,7.41,7.67,4900,0.0,1.0
2006-01-12,8.36,8.45,7.69,7.7874,60100,8.36,8.45,7.69,7.7874,60100,0.0,1.0
2006-01-13,8.44,8.49,8.05,8.14,7200,8.44,8.49,8.05,8.14,7200,0.0,1.0
2006-01-17,8.01,8.39,7.72,8.39,12400,8.01,8.39,7.72,8.39,12400,0.0,1.0
2006-01-18,7.9,7.98,7.01,7.8,15300,7.9,7.98,7.01,7.8,15300,0.0,1.0
2006-01-19,7.81,8.0,7.55,7.95,11700,7.81,8.0,7.55,7.95,11700,0.0,1.0
2006-01-20,7.97,7.98,7.7,7.71,5200,7.97,7.98,7.7,7.71,5200,0.0,1.0
2006-01-23,7.76,7.8,7.58,7.6,7700,7.76,7.8,7.58,7.6,7700,0.0,1.0
2006-01-24,7.92,7.9899,7.78,7.82,8300,7.92,7.9899,7.78,7.82,8300,0.0,1.0
2006-01-25,8.04,8.5,7.78,7.88,33200,8.04,8.5,7.78,7.88,33200,0.0,1.0
2006-01-26,9.56,9.65,7.87,7.87,79100,9.56,9.65,7.87,7.87,79100,0.0,1.0
2006-01-27,9.4101,9.65,8.91,9.61,53938,9.4101,9.65,8.91,9.61,53938,0.0,1.0
2006-01-30,9.06,9.5499,8.9,9.27,25907,9.06,9.5499,8.9,9.27,25907,0.0,1.0
2006-01-31,9.35,9.35,9.048,9.2,13857,9.35,9.35,9.048,9.2,13857,0.0,1.0
2006-02-01,9.28,9.53,9.11,9.35,21600,9.28,9.53,9.11,9.35,21600,0.0,1.0
2006-02-02,9.51,9.559,9.19,9.2,7486,9.51,9.559,9.19,9.2,7486,0.0,1.0
2006-02-03,9.64,9.68,9.15,9.56,18988,9.64,9.68,9.15,9.56,18988,0.0,1.0
2006-02-06,8.44,9.99,6.26,9.65,162279,8.44,9.99,6.26,9.65,162279,0.0,1.0
2006-02-07,7.83,8.4499,7.45,8.44,34691,7.83,8.4499,7.45,8.44,34691,0.0,1.0
2006-02-08,8.51,8.82,7.8,7.84,25660,8.51,8.82,7.8,7.84,25660,0.0,1.0
2006-02-09,8.0,8.91,7.93,8.91,19621,8.0,8.91,7.93,8.91,19621,0.0,1.0
2006-02-10,8.1955,8.3699,8.15,8.2,6737,8.1955,8.3699,8.15,8.2,6737,0.0,1.0
2006-02-13,8.24,8.3,8.2101,8.25,2350,8.24,8.3,8.2101,8.25,2350,0.0,1.0
2006-02-14,8.32,8.48,8.2,8.25,21300,8.32,8.48,8.2,8.25,21300,0.0,1.0
2006-02-15,9.15,10.31,8.7,8.7,196199,9.15,10.31,8.7,8.7,196199,0.0,1.0
2006-02-16,9.1,9.4,8.26,9.39,77920,9.1,9.4,8.26,9.39,77920,0.0,1.0
2006-02-17,9.3,9.3,8.6,9.1,38918,9.3,9.3,8.6,9.1,38918,0.0,1.0
2006-02-21,9.3,9.47,9.13,9.47,15693,9.3,9.47,9.13,9.47,15693,0.0,1.0
2006-02-22,9.08,9.3,9.08,9.29,21300,9.08,9.3,9.08,9.29,21300,0.0,1.0
2006-02-23,8.95,9.16,8.8,9.08,13050,8.95,9.16,8.8,9.08,13050,0.0,1.0
2006-02-24,8.86,9.3,8.78,9.3,25300,8.86,9.3,8.78,9.3,25300,0.0,1.0
2006-02-27,9.08,9.25,8.85,8.85,13950,9.08,9.25,8.85,8.85,13950,0.0,1.0
2006-02-28,8.7565,9.06,8.7565,9.05,7337,8.7565,9.06,8.7565,9.05,7337,0.0,1.0
2006-03-01,9.1399,9.1399,8.5,8.71,19943,9.1399,9.1399,8.5,8.71,19943,0.0,1.0
2006-03-02,9.05,9.05,9.0399,9.0399,1150,9.05,9.05,9.0399,9.0399,1150,0.0,1.0
2006-03-03,8.49,8.99,8.181,8.99,39416,8.49,8.99,8.181,8.99,39416,0.0,1.0
2006-03-06,8.46,8.6572,8.46,8.49,23262,8.46,8.6572,8.46,8.49,23262,0.0,1.0
2006-03-07,8.21,8.51,7.94,8.5,23305,8.21,8.51,7.94,8.5,23305,0.0,1.0
2006-03-08,8.2,8.24,8.05,8.17,7431,8.2,8.24,8.05,8.17,7431,0.0,1.0
2006-03-09,8.05,8.15,7.75,8.07,11354,8.05,8.15,7.75,8.07,11354,0.0,1.0
2006-03-10,7.99,8.0,7.77,7.77,8416,7.99,8.0,7.77,7.77,8416,0.0,1.0
2006-03-13,7.9,7.98,7.68,7.89,1400,7.9,7.98,7.68,7.89,1400,0.0,1.0
2006-03-14,7.6,7.709,7.5,7.68,19449,7.6,7.709,7.5,7.68,19449,0.0,1.0
2006-03-15,7.854,7.92,7.41,7.54,21899,7.854,7.92,7.41,7.54,21899,0.0,1.0
2006-03-16,7.82,7.9899,7.73,7.73,8010,7.82,7.9899,7.73,7.73,8010,0.0,1.0
2006-03-17,7.78,8.13,7.66,7.66,6170,7.78,8.13,7.66,7.66,6170,0.0,1.0
2006-03-20,7.39,7.9,7.24,7.66,33475,7.39,7.9,7.24,7.66,33475,0.0,1.0
2006-03-21,7.2,7.82,7.17,7.49,30422,7.2,7.82,7.17,7.49,30422,0.0,1.0
2006-03-22,7.29,7.55,7.0,7.0,30288,7.29,7.55,7.0,7.0,30288,0.0,1.0
2006-03-23,7.13,7.27,6.95,7.13,36477,7.13,7.27,6.95,7.13,36477,0.0,1.0
2006-03-24,7.02,7.4,6.94,7.15,21945,7.02,7.4,6.94,7.15,21945,0.0,1.0
2006-03-27,6.95,7.08,6.81,7.08,14242,6.95,7.08,6.81,7.08,14242,0.0,1.0
2006-03-28,6.74,7.07,6.59,7.07,28686,6.74,7.07,6.59,7.07,28686,0.0,1.0
2006-03-29,7.1,7.27,6.72,7.19,62918,7.1,7.27,6.72,7.19,62918,0.0,1.0
2006-03-30,7.23,7.42,7.05,7.05,13732,7.23,7.42,7.05,7.05,13732,0.0,1.0
2006-03-31,7.31,7.42,7.12,7.15,15442,7.31,7.42,7.12,7.15,15442,0.0,1.0
2006-04-03,7.65,7.65,7.34,7.4,19316,7.65,7.65,7.34,7.4,19316,0.0,1.0
2006-04-04,7.5,7.63,7.38,7.58,10973,7.5,7.63,7.38,7.58,10973,0.0,1.0
2006-04-05,7.65,7.65,7.554,7.58,3200,7.65,7.65,7.554,7.58,3200,0.0,1.0
2006-04-06,7.64,7.64,7.5,7.5,4300,7.64,7.64,7.5,7.5,4300,0.0,1.0
2006-04-07,7.5,7.54,7.35,7.46,31300,7.5,7.54,7.35,7.46,31300,0.0,1.0
2006-04-10,7.51,7.54,7.3,7.31,8036,7.51,7.54,7.3,7.31,8036,0.0,1.0
2006-04-11,7.68,7.68,7.3,7.43,22326,7.68,7.68,7.3,7.43,22326,0.0,1.0
2006-04-12,7.78,7.78,7.4,7.5,6962,7.78,7.78,7.4,7.5,6962,0.0,1.0
2006-04-13,7.75,7.8,7.6488,7.78,6000,7.75,7.8,7.6488,7.78,6000,0.0,1.0
2006-04-17,8.151,8.29,7.56,8.1,28140,8.151,8.29,7.56,8.1,28140,0.0,1.0
2006-04-18,8.65,9.01,8.25,8.25,109063,8.65,9.01,8.25,8.25,109063,0.0,1.0
2006-04-19,8.7,8.88,8.56,8.74,36365,8.7,8.88,8.56,8.74,36365,0.0,1.0
2006-04-20,8.4,8.75,7.796,8.75,78810,8.4,8.75,7.796,8.75,78810,0.0,1.0
2006-04-21,8.54,8.91,8.38,8.39,40646,8.54,8.91,8.38,8.39,40646,0.0,1.0
2006-04-24,8.51,8.76,8.4,8.76,10356,8.51,8.76,8.4,8.76,10356,0.0,1.0
2006-04-25,8.63,8.7,8.29,8.36,19125,8.63,8.7,8.29,8.36,19125,0.0,1.0
2006-04-26,8.99,8.99,8.53,8.53,28840,8.99,8.99,8.53,8.53,28840,0.0,1.0
2006-04-27,8.89,8.94,8.46,8.9,32241,8.89,8.94,8.46,8.9,32241,0.0,1.0
2006-04-28,8.63,9.0,8.63,8.99,5342,8.63,9.0,8.63,8.99,5342,0.0,1.0
2006-05-01,8.72,9.0,8.65,8.8,8941,8.72,9.0,8.65,8.8,8941,0.0,1.0
2006-05-02,8.87,8.98,8.65,8.76,12333,8.87,8.98,8.65,8.76,12333,0.0,1.0
2006-05-03,9.1,9.1,8.8,8.88,30760,9.1,9.1,8.8,8.88,30760,0.0,1.0
2006-05-04,8.75,9.15,8.69,9.1,18700,8.75,9.15,8.69,9.1,18700,0.0,1.0
2006-05-05,9.07,9.19,8.51,8.51,22800,9.07,9.19,8.51,8.51,22800,0.0,1.0
2006-05-08,9.9,9.9,9.1,9.1,145500,9.9,9.9,9.1,9.1,145500,0.0,1.0
2006-05-09,9.68,10.02,9.51,9.91,49200,9.68,10.02,9.51,9.91,49200,0.0,1.0
2006-05-10,9.01,9.6,9.01,9.41,17700,9.01,9.6,9.01,9.41,17700,0.0,1.0
2006-05-11,9.35,9.48,8.76,9.0,12800,9.35,9.48,8.76,9.0,12800,0.0,1.0
2006-05-12,8.65,9.11,8.06,9.09,22009,8.65,9.11,8.06,9.09,22009,0.0,1.0
2006-05-15,8.3,8.58,8.2,8.3,11125,8.3,8.58,8.2,8.3,11125,0.0,1.0
2006-05-16,7.14,7.8,6.52,7.8,225346,7.14,7.8,6.52,7.8,225346,0.0,1.0
2006-05-17,6.95,7.13,6.37,6.37,19210,6.95,7.13,6.37,6.37,19210,0.0,1.0
2006-05-18,6.95,7.0599,6.8,6.9,21298,6.95,7.0599,6.8,6.9,21298,0.0,1.0
2006-05-19,6.76,6.96,6.73,6.88,12100,6.76,6.96,6.73,6.88,12100,0.0,1.0
2006-05-22,6.74,6.75,6.71,6.71,12009,6.74,6.75,6.71,6.71,12009,0.0,1.0
2006-05-23,6.75,7.04,6.7,6.7,8880,6.75,7.04,6.7,6.7,8880,0.0,1.0
2006-05-24,6.71,6.71,6.71,6.71,100,6.71,6.71,6.71,6.71,100,0.0,1.0
2006-05-25,6.816,6.816,6.75,6.75,1929,6.816,6.816,6.75,6.75,1929,0.0,1.0
2006-05-26,6.8,6.81,6.7001,6.75,10436,6.8,6.81,6.7001,6.75,10436,0.0,1.0
2006-05-30,6.81,6.81,6.76,6.8,4954,6.81,6.81,6.76,6.8,4954,0.0,1.0
2006-05-31,7.026,7.1,6.82,6.82,4959,7.026,7.1,6.82,6.82,4959,0.0,1.0
2006-06-01,7.0,7.09,6.99,7.0,4980,7.0,7.09,6.99,7.0,4980,0.0,1.0
2006-06-02,6.88,6.99,6.67,6.67,28855,6.88,6.99,6.67,6.67,28855,0.0,1.0
2006-06-05,6.91,6.91,6.91,6.91,130,6.91,6.91,6.91,6.91,130,0.0,1.0
2006-06-06,6.89,6.93,6.7601,6.93,3400,6.89,6.93,6.7601,6.93,3400,0.0,1.0
2006-06-07,6.94,6.99,6.9,6.9,13287,6.94,6.99,6.9,6.9,13287,0.0,1.0
2006-06-08,6.9,6.9,6.75,6.84,15050,6.9,6.9,6.75,6.84,15050,0.0,1.0
2006-06-09,6.96,6.96,6.73,6.73,5427,6.96,6.96,6.73,6.73,5427,0.0,1.0
2006-06-12,6.75,6.93,6.61,6.91,8147,6.75,6.93,6.61,6.91,8147,0.0,1.0
2006-06-13,6.75,6.9,6.75,6.782,10573,6.75,6.9,6.75,6.782,10573,0.0,1.0
2006-06-14,6.9,6.9,6.71,6.74,7478,6.9,6.9,6.71,6.74,7478,0.0,1.0
2006-06-15,6.9,6.9,6.9,6.9,0,6.9,6.9,6.9,6.9,0,0.0,1.0
2006-06-16,6.7964,6.91,6.7964,6.8,4200,6.7964,6.91,6.7964,6.8,4200,0.0,1.0
2006-06-19,6.75,6.83,6.75,6.81,900,6.75,6.83,6.75,6.81,900,0.0,1.0
2006-06-20,6.86,6.9,6.75,6.75,12300,6.86,6.9,6.75,6.75,12300,0.0,1.0
2006-06-21,6.9,6.95,6.76,6.81,14526,6.9,6.95,6.76,6.81,14526,0.0,1.0
2006-06-22,6.62,6.91,6.57,6.91,36966,6.62,6.91,6.57,6.91,36966,0.0,1.0
2006-06-23,6.5,6.76,6.48,6.61,20256,6.5,6.76,6.48,6.61,20256,0.0,1.0
2006-06-26,6.69,6.7,6.57,6.66,8000,6.69,6.7,6.57,6.66,8000,0.0,1.0
2006-06-27,6.898,6.898,6.64,6.7,10200,6.898,6.898,6.64,6.7,10200,0.0,1.0
2006-06-28,6.64,7.1,6.58,6.81,58149,6.64,7.1,6.58,6.81,58149,0.0,1.0
2006-06-29,7.01,7.05,6.054,6.054,41025,7.01,7.05,6.054,6.054,41025,0.0,1.0
2006-06-30,6.95,7.06,6.8,6.8,80700,6.95,7.06,6.8,6.8,80700,0.0,1.0
2006-07-03,6.85,7.0,6.85,7.0,21700,6.85,7.0,6.85,7.0,21700,0.0,1.0
2006-07-05,7.0,7.25,6.69,7.25,40961,7.0,7.25,6.69,7.25,40961,0.0,1.0
2006-07-06,7.35,7.44,6.9999,6.9999,33729,7.35,7.44,6.9999,6.9999,33729,0.0,1.0
2006-07-07,6.99,7.3,6.99,7.3,6789,6.99,7.3,6.99,7.3,6789,0.0,1.0
2006-07-10,7.06,7.17,7.02,7.07,7725,7.06,7.17,7.02,7.07,7725,0.0,1.0
2006-07-11,7.21,7.21,7.02,7.02,4100,7.21,7.21,7.02,7.02,4100,0.0,1.0
2006-07-12,7.214,7.214,7.14,7.15,700,7.214,7.214,7.14,7.15,700,0.0,1.0
2006-07-13,7.11,7.23,7.11,7.16,6000,7.11,7.23,7.11,7.16,6000,0.0,1.0
2006-07-14,6.85,7.21,6.64,7.19,3801,6.85,7.21,6.64,7.19,3801,0.0,1.0
2006-07-17,6.8588,6.87,6.7,6.7,906,6.8588,6.87,6.7,6.7,906,0.0,1.0
2006-07-18,6.7318,7.23,6.62,6.85,16344,6.7318,7.23,6.62,6.85,16344,0.0,1.0
2006-07-19,6.9452,7.21,6.65,6.73,6905,6.9452,7.21,6.65,6.73,6905,0.0,1.0
2006-07-20,6.94,7.14,6.73,6.79,12791,6.94,7.14,6.73,6.79,12791,0.0,1.0
2006-07-21,6.61,7.03,6.3,6.7,24748,6.61,7.03,6.3,6.7,24748,0.0,1.0
2006-07-24,6.69,6.78,6.43,6.43,5092,6.69,6.78,6.43,6.43,5092,0.0,1.0
2006-07-25,6.8,6.99,6.36,6.36,7370,6.8,6.99,6.36,6.36,7370,0.0,1.0
2006-07-26,6.71,7.15,6.68,6.68,14134,6.71,7.15,6.68,6.68,14134,0.0,1.0
2006-07-27,6.944,7.01,6.6,6.91,13073,6.944,7.01,6.6,6.91,13073,0.0,1.0
2006-07-28,6.95,7.17,6.7164,7.17,8200,6.95,7.17,6.7164,7.17,8200,0.0,1.0
2006-07-31,6.91,7.0,6.71,6.72,4560,6.91,7.0,6.71,6.72,4560,0.0,1.0
2006-08-01,6.96,7.0,6.75,6.8,2600,6.96,7.0,6.75,6.8,2600,0.0,1.0
2006-08-02,6.84,6.86,6.769,6.82,1400,6.84,6.86,6.769,6.82,1400,0.0,1.0
2006-08-03,6.85,6.8502,6.5,6.67,17657,6.85,6.8502,6.5,6.67,17657,0.0,1.0
2006-08-04,6.76,6.83,6.25,6.71,23058,6.76,6.83,6.25,6.71,23058,0.0,1.0
2006-08-07,6.7,6.77,6.51,6.59,13713,6.7,6.77,6.51,6.59,13713,0.0,1.0
2006-08-08,6.7,6.735,6.57,6.57,10985,6.7,6.735,6.57,6.57,10985,0.0,1.0
2006-08-09,6.55,6.76,6.44,6.68,9500,6.55,6.76,6.44,6.68,9500,0.0,1.0
2006-08-10,6.53,6.76,6.52,6.53,6830,6.53,6.76,6.52,6.53,6830,0.0,1.0
2006-08-11,6.67,6.68,6.67,6.67,1700,6.67,6.68,6.67,6.67,1700,0.0,1.0
2006-08-14,6.61,6.65,6.59,6.59,1900,6.61,6.65,6.59,6.59,1900,0.0,1.0
2006-08-15,6.6,6.921,6.6,6.889,13894,6.6,6.921,6.6,6.889,13894,0.0,1.0
2006-08-16,6.7,6.95,6.57,6.69,8299,6.7,6.95,6.57,6.69,8299,0.0,1.0
2006-08-17,6.66,6.71,6.51,6.51,12451,6.66,6.71,6.51,6.51,12451,0.0,1.0
2006-08-18,6.74,6.75,6.6,6.73,10355,6.74,6.75,6.6,6.73,10355,0.0,1.0
2006-08-21,6.66,6.7,6.52,6.52,10573,6.66,6.7,6.52,6.52,10573,0.0,1.0
2006-08-22,6.6,6.76,6.5,6.76,20171,6.6,6.76,6.5,6.76,20171,0.0,1.0
2006-08-23,6.58,6.79,6.5,6.58,14900,6.58,6.79,6.5,6.58,14900,0.0,1.0
2006-08-24,6.62,6.92,6.59,6.92,7779,6.62,6.92,6.59,6.92,7779,0.0,1.0
2006-08-25,6.55,6.66,6.51,6.63,6700,6.55,6.66,6.51,6.63,6700,0.0,1.0
2006-08-28,6.56,6.67,6.45,6.61,11000,6.56,6.67,6.45,6.61,11000,0.0,1.0
2006-08-29,6.56,6.57,6.56,6.57,700,6.56,6.57,6.56,6.57,700,0.0,1.0
2006-08-30,6.49,6.65,6.4,6.57,14840,6.49,6.65,6.4,6.57,14840,0.0,1.0
2006-08-31,6.85,7.0,6.47,6.47,16600,6.85,7.0,6.47,6.47,16600,0.0,1.0
2006-09-01,7.05,7.2,6.82,6.82,52350,7.05,7.2,6.82,6.82,52350,0.0,1.0
2006-09-05,7.02,7.02,6.78,6.91,2501,7.02,7.02,6.78,6.91,2501,0.0,1.0
2006-09-06,6.82,7.0,6.49,7.0,2699,6.82,7.0,6.49,7.0,2699,0.0,1.0
2006-09-07,6.82,6.92,6.62,6.62,3117,6.82,6.92,6.62,6.62,3117,0.0,1.0
2006-09-08,6.87,6.97,6.66,6.93,3200,6.87,6.97,6.66,6.93,3200,0.0,1.0
2006-09-11,7.0,7.06,6.95,6.96,823,7.0,7.06,6.95,6.96,823,0.0,1.0
2006-09-12,6.94,6.9499,6.762,6.762,4637,6.94,6.9499,6.762,6.762,4637,0.0,1.0
2006-09-13,6.99,7.0,6.97,6.97,3299,6.99,7.0,6.97,6.97,3299,0.0,1.0
2006-09-14,6.7,6.94,6.6,6.94,15340,6.7,6.94,6.6,6.94,15340,0.0,1.0
2006-09-15,6.63,6.73,6.5,6.702,5415,6.63,6.73,6.5,6.702,5415,0.0,1.0
2006-09-18,6.6,6.7701,6.55,6.7701,6516,6.6,6.7701,6.55,6.7701,6516,0.0,1.0
2006-09-19,6.7001,6.7001,6.45,6.49,21201,6.7001,6.7001,6.45,6.49,21201,0.0,1.0
2006-09-20,6.8099,6.85,6.65,6.65,4000,6.8099,6.85,6.65,6.65,4000,0.0,1.0
2006-09-21,6.73,6.94,6.73,6.76,8100,6.73,6.94,6.73,6.76,8100,0.0,1.0
2006-09-22,6.79,6.87,6.75,6.87,5725,6.79,6.87,6.75,6.87,5725,0.0,1.0
2006-09-25,6.75,6.88,6.75,6.87,1400,6.75,6.88,6.75,6.87,1400,0.0,1.0
2006-09-26,6.72,6.81,6.72,6.79,1600,6.72,6.81,6.72,6.79,1600,0.0,1.0
2006-09-27,6.77,6.77,6.65,6.7,25544,6.77,6.77,6.65,6.7,25544,0.0,1.0
2006-09-28,6.69,7.24,6.36,6.71,58688,6.69,7.24,6.36,6.71,58688,0.0,1.0
2006-09-29,6.65,6.81,6.65,6.81,5920,6.65,6.81,6.65,6.81,5920,0.0,1.0
2006-10-02,6.76,6.88,6.7,6.72,5602,6.76,6.88,6.7,6.72,5602,0.0,1.0
2006-10-03,6.57,6.61,6.57,6.58,900,6.57,6.61,6.57,6.58,900,0.0,1.0
2006-10-04,6.61,6.84,6.61,6.65,6867,6.61,6.84,6.61,6.65,6867,0.0,1.0
2006-10-05,6.6,6.83,6.46,6.55,12750,6.6,6.83,6.46,6.55,12750,0.0,1.0
2006-10-06,6.48,6.61,6.39,6.39,14738,6.48,6.61,6.39,6.39,14738,0.0,1.0
2006-10-09,6.55,6.59,6.4,6.4,2100,6.55,6.59,6.4,6.4,2100,0.0,1.0
2006-10-10,6.48,6.55,6.43,6.43,3149,6.48,6.55,6.43,6.43,3149,0.0,1.0
2006-10-11,6.58,6.84,6.48,6.48,5306,6.58,6.84,6.48,6.48,5306,0.0,1.0
2006-10-12,6.58,6.71,6.5,6.51,3212,6.58,6.71,6.5,6.51,3212,0.0,1.0
2006-10-13,6.6,6.6,6.37,6.41,12020,6.6,6.6,6.37,6.41,12020,0.0,1.0
2006-10-16,6.67,6.8099,6.64,6.8099,1600,6.67,6.8099,6.64,6.8099,1600,0.0,1.0
2006-10-17,6.74,6.87,6.68,6.68,6000,6.74,6.87,6.68,6.68,6000,0.0,1.0
2006-10-18,6.45,6.53,6.35,6.48,17336,6.45,6.53,6.35,6.48,17336,0.0,1.0
2006-10-19,6.45,6.61,6.45,6.61,7038,6.45,6.61,6.45,6.61,7038,0.0,1.0
2006-10-20,6.49,6.65,6.49,6.54,6600,6.49,6.65,6.49,6.54,6600,0.0,1.0
2006-10-23,6.44,6.56,6.44,6.49,2700,6.44,6.56,6.44,6.49,2700,0.0,1.0
2006-10-24,6.41,6.63,6.41,6.63,3907,6.41,6.63,6.41,6.63,3907,0.0,1.0
2006-10-25,6.41,6.49,6.41,6.48,1655,6.41,6.49,6.41,6.48,1655,0.0,1.0
2006-10-26,6.42,6.52,6.42,6.42,3639,6.42,6.52,6.42,6.42,3639,0.0,1.0
2006-10-27,6.42,6.6,6.42,6.44,3751,6.42,6.6,6.42,6.44,3751,0.0,1.0
2006-10-30,6.53,6.57,6.45,6.45,11085,6.53,6.57,6.45,6.45,11085,0.0,1.0
2006-10-31,6.51,6.5799,6.5,6.5,4500,6.51,6.5799,6.5,6.5,4500,0.0,1.0
2006-11-01,6.59,6.6,6.51,6.54,3700,6.59,6.6,6.51,6.54,3700,0.0,1.0
2006-11-02,6.51,6.58,6.5,6.54,25200,6.51,6.58,6.5,6.54,25200,0.0,1.0
2006-11-03,6.53,6.56,6.46,6.56,4811,6.53,6.56,6.46,6.56,4811,0.0,1.0
2006-11-06,6.436,6.51,6.42,6.51,4798,6.436,6.51,6.42,6.51,4798,0.0,1.0
2006-11-07,6.44,6.47,6.43,6.47,9140,6.44,6.47,6.43,6.47,9140,0.0,1.0
2006-11-08,6.5,6.55,6.39,6.42,3100,6.5,6.55,6.39,6.42,3100,0.0,1.0
2006-11-09,6.37,6.46,6.29,6.46,7100,6.37,6.46,6.29,6.46,7100,0.0,1.0
2006-11-10,6.37,6.37,6.37,6.37,0,6.37,6.37,6.37,6.37,0,0.0,1.0
2006-11-13,6.39,6.4,6.3,6.35,10247,6.39,6.4,6.3,6.35,10247,0.0,1.0
2006-11-14,6.25,6.25,6.2,6.24,3575,6.25,6.25,6.2,6.24,3575,0.0,1.0
2006-11-15,6.0,6.25,5.95,6.18,18455,6.0,6.25,5.95,6.18,18455,0.0,1.0
2006-11-16,6.0,6.12,6.0,6.02,8040,6.0,6.12,6.0,6.02,8040,0.0,1.0
2006-11-17,6.26,6.26,6.0,6.01,4740,6.26,6.26,6.0,6.01,4740,0.0,1.0
2006-11-20,6.26,6.27,6.1,6.15,4101,6.26,6.27,6.1,6.15,4101,0.0,1.0
2006-11-21,6.19,6.19,6.1201,6.18,700,6.19,6.19,6.1201,6.18,700,0.0,1.0
2006-11-22,6.43,6.5,6.15,6.23,144356,6.43,6.5,6.15,6.23,144356,0.0,1.0
2006-11-24,6.395,6.46,6.395,6.43,2100,6.395,6.46,6.395,6.43,2100,0.0,1.0
2006-11-27,6.42,6.47,6.42,6.42,1199,6.42,6.47,6.42,6.42,1199,0.0,1.0
2006-11-28,6.38,6.5,6.23,6.36,9250,6.38,6.5,6.23,6.36,9250,0.0,1.0
2006-11-29,6.44,6.46,6.35,6.41,4733,6.44,6.46,6.35,6.41,4733,0.0,1.0
2006-11-30,6.69,6.69,6.28,6.45,7170,6.69,6.69,6.28,6.45,7170,0.0,1.0
2006-12-01,6.95,6.95,6.6,6.715,6900,6.95,6.95,6.6,6.715,6900,0.0,1.0
2006-12-04,6.83,6.91,6.74,6.9,15910,6.83,6.91,6.74,6.9,15910,0.0,1.0
2006-12-05,7.02,7.02,6.83,6.83,14814,7.02,7.02,6.83,6.83,14814,0.0,1.0
2006-12-06,6.89,7.08,6.82,7.0,13501,6.89,7.08,6.82,7.0,13501,0.0,1.0
2006-12-07,6.89,6.908,6.85,6.9001,13357,6.89,6.908,6.85,6.9001,13357,0.0,1.0
2006-12-08,6.9,7.0,6.89,6.89,10420,6.9,7.0,6.89,6.89,10420,0.0,1.0
2006-12-11,6.9,7.0,6.89,6.9,6291,6.9,7.0,6.89,6.9,6291,0.0,1.0
2006-12-12,6.89,6.99,6.89,6.99,9000,6.89,6.99,6.89,6.99,9000,0.0,1.0
2006-12-13,6.92,6.94,6.92,6.93,2899,6.92,6.94,6.92,6.93,2899,0.0,1.0
2006-12-14,6.9,6.9535,6.82,6.89,8530,6.9,6.9535,6.82,6.89,8530,0.0,1.0
2006-12-15,6.8,6.88,6.8,6.8,3369,6.8,6.88,6.8,6.8,3369,0.0,1.0
2006-12-18,6.9,6.98,6.83,6.83,6101,6.9,6.98,6.83,6.83,6101,0.0,1.0
2006-12-19,6.76,6.88,6.7,6.81,8336,6.76,6.88,6.7,6.81,8336,0.0,1.0
2006-12-20,6.99,7.02,6.78,6.78,11664,6.99,7.02,6.78,6.78,11664,0.0,1.0
2006-12-21,7.13,7.13,6.91,6.91,14647,7.13,7.13,6.91,6.91,14647,0.0,1.0
2006-12-22,7.47,8.0,7.05,7.95,46209,7.47,8.0,7.05,7.95,46209,0.0,1.0
2006-12-26,7.65,7.75,7.45,7.45,19985,7.65,7.75,7.45,7.45,19985,0.0,1.0
2006-12-27,7.39,7.69,7.31,7.65,5819,7.39,7.69,7.31,7.65,5819,0.0,1.0
2006-12-28,7.7,7.72,7.5,7.5,12008,7.7,7.72,7.5,7.5,12008,0.0,1.0
2006-12-29,7.65,7.72,7.6244,7.72,7074,7.65,7.72,7.6244,7.72,7074,0.0,1.0
2007-01-03,7.71,7.72,7.6507,7.7,8425,7.71,7.72,7.6507,7.7,8425,0.0,1.0
2007-01-04,7.71,7.71,7.7,7.7,2285,7.71,7.71,7.7,7.7,2285,0.0,1.0
2007-01-05,7.515,7.7,7.515,7.7,13498,7.515,7.7,7.515,7.7,13498,0.0,1.0
2007-01-08,7.02,7.5112,7.0,7.5,10390,7.02,7.5112,7.0,7.5,10390,0.0,1.0
2007-01-09,6.95,7.08,6.65,6.8,9115,6.95,7.08,6.65,6.8,9115,0.0,1.0
2007-01-10,6.9156,6.9156,6.9156,6.9156,200,6.9156,6.9156,6.9156,6.9156,200,0.0,1.0
2007-01-11,6.91,7.05,6.91,6.9376,5100,6.91,7.05,6.91,6.9376,5100,0.0,1.0
2007-01-12,7.0,7.01,6.92,6.99,10630,7.0,7.01,6.92,6.99,10630,0.0,1.0
2007-01-16,7.0,7.0078,6.99,6.99,885,7.0,7.0078,6.99,6.99,885,0.0,1.0
2007-01-17,6.75,6.992,6.66,6.992,10710,6.75,6.992,6.66,6.992,10710,0.0,1.0
2007-01-18,6.78,6.9,6.73,6.82,32844,6.78,6.9,6.73,6.82,32844,0.0,1.0
2007-01-19,6.8,6.9,6.77,6.85,34147,6.8,6.9,6.77,6.85,34147,0.0,1.0
2007-01-22,6.85,6.91,6.85,6.85,1400,6.85,6.91,6.85,6.85,1400,0.0,1.0
2007-01-23,6.89,6.97,6.89,6.94,8100,6.89,6.97,6.89,6.94,8100,0.0,1.0
2007-01-24,6.91,6.91,6.8,6.87,9901,6.91,6.91,6.8,6.87,9901,0.0,1.0
2007-01-25,6.8,6.87,6.7,6.87,8699,6.8,6.87,6.7,6.87,8699,0.0,1.0
2007-01-26,6.75,6.99,6.75,6.98,7000,6.75,6.99,6.75,6.98,7000,0.0,1.0
2007-01-29,6.65,6.69,6.65,6.69,3359,6.65,6.69,6.65,6.69,3359,0.0,1.0
2007-01-30,7.0,7.67,6.74,6.74,187776,7.0,7.67,6.74,6.74,187776,0.0,1.0
2007-01-31,7.19,7.24,6.9,6.98,53900,7.19,7.24,6.9,6.98,53900,0.0,1.0
2007-02-01,7.88,8.02,7.5,7.55,1347139,7.88,8.02,7.5,7.55,1347139,0.0,1.0
2007-02-02,7.87,8.0,7.41,7.59,330944,7.87,8.0,7.41,7.59,330944,0.0,1.0
2007-02-05,7.9,8.08,7.66,7.8,82833,7.9,8.08,7.66,7.8,82833,0.0,1.0
2007-02-06,7.86,8.0,7.8001,7.9,15530,7.86,8.0,7.8001,7.9,15530,0.0,1.0
2007-02-07,7.8,7.89,7.76,7.81,14873,7.8,7.89,7.76,7.81,14873,0.0,1.0
2007-02-08,7.88,8.1,7.7,7.7,62928,7.88,8.1,7.7,7.7,62928,0.0,1.0
2007-02-09,7.75,7.9,7.75,7.9,56150,7.75,7.9,7.75,7.9,56150,0.0,1.0
2007-02-12,7.67,7.8,7.6,7.8,36411,7.67,7.8,7.6,7.8,36411,0.0,1.0
2007-02-13,7.7,7.9,7.67,7.67,48276,7.7,7.9,7.67,7.67,48276,0.0,1.0
2007-02-14,7.95,7.99,7.6,7.7,170288,7.95,7.99,7.6,7.7,170288,0.0,1.0
2007-02-15,7.4,7.92,7.16,7.85,140537,7.4,7.92,7.16,7.85,140537,0.0,1.0
2007-02-16,7.3,7.482,7.25,7.42,33789,7.3,7.482,7.25,7.42,33789,0.0,1.0
2007-02-20,7.6,7.63,7.2,7.24,32016,7.6,7.63,7.2,7.24,32016,0.0,1.0
2007-02-21,7.38,7.74,7.36,7.61,22400,7.38,7.74,7.36,7.61,22400,0.0,1.0
2007-02-22,7.3,7.4418,7.05,7.4418,29304,7.3,7.4418,7.05,7.4418,29304,0.0,1.0
2007-02-23,7.27,7.5881,7.2,7.3,22121,7.27,7.5881,7.2,7.3,22121,0.0,1.0
2007-02-26,7.19,7.64,7.1,7.64,28654,7.19,7.64,7.1,7.64,28654,0.0,1.0
2007-02-27,6.9,7.512,6.9,7.08,63160,6.9,7.512,6.9,7.08,63160,0.0,1.0
2007-02-28,7.04,7.15,6.9,7.03,66173,7.04,7.15,6.9,7.03,66173,0.0,1.0
2007-03-01,7.12,7.2,6.925,6.9999,14843,7.12,7.2,6.925,6.9999,14843,0.0,1.0
2007-03-02,7.28,7.36,7.19,7.2,28676,7.28,7.36,7.19,7.2,28676,0.0,1.0
2007-03-05,7.41,7.46,7.16,7.16,7971,7.41,7.46,7.16,7.16,7971,0.0,1.0
2007-03-06,7.37,7.41,7.0,7.17,7914,7.37,7.41,7.0,7.17,7914,0.0,1.0
2007-03-07,7.3,7.31,7.2,7.24,9143,7.3,7.31,7.2,7.24,9143,0.0,1.0
2007-03-08,7.3,7.31,7.04,7.29,44684,7.3,7.31,7.04,7.29,44684,0.0,1.0
2007-03-09,7.23,7.3,7.23,7.3,13060,7.23,7.3,7.23,7.3,13060,0.0,1.0
2007-03-12,7.64,7.65,7.1899,7.1899,224512,7.64,7.65,7.1899,7.1899,224512,0.0,1.0
2007-03-13,7.42,7.61,7.4,7.6,41500,7.42,7.61,7.4,7.6,41500,0.0,1.0
2007-03-14,7.67,7.75,7.45,7.45,100700,7.67,7.75,7.45,7.45,100700,0.0,1.0
2007-03-15,7.49,7.65,7.46,7.65,16300,7.49,7.65,7.46,7.65,16300,0.0,1.0
2007-03-16,7.45,7.56,7.33,7.49,37381,7.45,7.56,7.33,7.49,37381,0.0,1.0
2007-03-19,7.6,7.69,7.44,7.54,100687,7.6,7.69,7.44,7.54,100687,0.0,1.0
2007-03-20,7.35,7.6,7.02,7.53,45771,7.35,7.6,7.02,7.53,45771,0.0,1.0
2007-03-21,7.5,7.56,7.39,7.5,53900,7.5,7.56,7.39,7.5,53900,0.0,1.0
2007-03-22,7.39,7.5,7.39,7.5,12152,7.39,7.5,7.39,7.5,12152,0.0,1.0
2007-03-23,7.37,7.58,7.21,7.34,92273,7.37,7.58,7.21,7.34,92273,0.0,1.0
2007-03-26,7.44,7.6,7.18,7.53,54553,7.44,7.6,7.18,7.53,54553,0.0,1.0
2007-03-27,7.4,7.44,7.28,7.41,5534,7.4,7.44,7.28,7.41,5534,0.0,1.0
2007-03-28,7.4,7.4,7.22,7.36,20000,7.4,7.4,7.22,7.36,20000,0.0,1.0
2007-03-29,7.48,7.58,7.35,7.35,20417,7.48,7.58,7.35,7.35,20417,0.0,1.0
2007-03-30,7.3,7.45,7.25,7.45,31095,7.3,7.45,7.25,7.45,31095,0.0,1.0
2007-04-02,7.33,7.55,7.25,7.25,34106,7.33,7.55,7.25,7.25,34106,0.0,1.0
2007-04-03,7.87,8.05,7.37,7.37,69448,7.87,8.05,7.37,7.37,69448,0.0,1.0
2007-04-04,8.0,8.0982,7.85,7.91,62730,8.0,8.0982,7.85,7.91,62730,0.0,1.0
2007-04-05,7.9,8.0,7.8,7.93,31749,7.9,8.0,7.8,7.93,31749,0.0,1.0
2007-04-09,8.3,8.3,7.83,7.83,70429,8.3,8.3,7.83,7.83,70429,0.0,1.0
2007-04-10,8.8799,9.2,8.25,8.25,119600,8.8799,9.2,8.25,8.25,119600,0.0,1.0
2007-04-11,8.57,8.9,8.55,8.9,35591,8.57,8.9,8.55,8.9,35591,0.0,1.0
2007-04-12,8.4314,8.57,8.43,8.55,14057,8.4314,8.57,8.43,8.55,14057,0.0,1.0
2007-04-13,8.32,8.39,8.17,8.27,25129,8.32,8.39,8.17,8.27,25129,0.0,1.0
2007-04-16,8.58,8.99,8.47,8.53,43211,8.58,8.99,8.47,8.53,43211,0.0,1.0
2007-04-17,8.29,8.69,8.27,8.58,21578,8.29,8.69,8.27,8.58,21578,0.0,1.0
2007-04-18,8.26,8.3399,8.11,8.11,15070,8.26,8.3399,8.11,8.11,15070,0.0,1.0
2007-04-19,8.2,8.42,8.2,8.25,9550,8.2,8.42,8.2,8.25,9550,0.0,1.0
2007-04-20,8.4,8.45,8.0,8.43,38640,8.4,8.45,8.0,8.43,38640,0.0,1.0
2007-04-23,8.5,8.6,8.24,8.45,11259,8.5,8.6,8.24,8.45,11259,0.0,1.0
2007-04-24,8.4,8.49,8.38,8.49,2100,8.4,8.49,8.38,8.49,2100,0.0,1.0
2007-04-25,8.24,8.34,8.15,8.34,23765,8.24,8.34,8.15,8.34,23765,0.0,1.0
2007-04-26,8.23,8.3,8.218,8.3,7551,8.23,8.3,8.218,8.3,7551,0.0,1.0
2007-04-27,8.15,8.16,7.95,8.11,21036,8.15,8.16,7.95,8.11,21036,0.0,1.0
2007-04-30,8.33,8.39,8.05,8.15,23525,8.33,8.39,8.05,8.15,23525,0.0,1.0
2007-05-01,8.43,8.6,8.23,8.39,25550,8.43,8.6,8.23,8.39,25550,0.0,1.0
2007-05-02,8.62,8.84,8.31,8.45,12590,8.62,8.84,8.31,8.45,12590,0.0,1.0
2007-05-03,8.51,8.72,8.51,8.7,8300,8.51,8.72,8.51,8.7,8300,0.0,1.0
2007-05-04,8.4,8.47,8.152,8.33,33063,8.4,8.47,8.152,8.33,33063,0.0,1.0
2007-05-07,8.35,8.45,8.26,8.45,16850,8.35,8.45,8.26,8.45,16850,0.0,1.0
2007-05-08,8.22,8.27,8.15,8.22,7600,8.22,8.27,8.15,8.22,7600,0.0,1.0
2007-05-09,8.2,8.35,8.14,8.3,28242,8.2,8.35,8.14,8.3,28242,0.0,1.0
2007-05-10,8.2,8.34,8.1065,8.1065,17514,8.2,8.34,8.1065,8.1065,17514,0.0,1.0
2007-05-11,8.26,8.35,8.15,8.162,7000,8.26,8.35,8.15,8.162,7000,0.0,1.0
2007-05-14,8.03,8.17,8.0099,8.17,27521,8.03,8.17,8.0099,8.17,27521,0.0,1.0
2007-05-15,8.22,8.729,8.1,8.2,191023,8.22,8.729,8.1,8.2,191023,0.0,1.0
2007-05-16,8.28,8.73,7.95,8.73,95830,8.28,8.73,7.95,8.73,95830,0.0,1.0
2007-05-17,8.23,8.28,8.05,8.24,3200,8.23,8.28,8.05,8.24,3200,0.0,1.0
2007-05-18,8.2,8.3,7.97,8.24,22846,8.2,8.3,7.97,8.24,22846,0.0,1.0
2007-05-21,7.73,8.05,7.45,8.05,352101,7.73,8.05,7.45,8.05,352101,0.0,1.0
2007-05-22,7.84,8.02,7.75,7.76,36280,7.84,8.02,7.75,7.76,36280,0.0,1.0
2007-05-23,7.84,7.9708,7.8,7.9708,17108,7.84,7.9708,7.8,7.9708,17108,0.0,1.0
2007-05-24,7.84,7.97,7.78,7.97,19389,7.84,7.97,7.78,7.97,19389,0.0,1.0
2007-05-25,7.72,8.01,7.65,7.99,21836,7.72,8.01,7.65,7.99,21836,0.0,1.0
2007-05-29,7.86,7.93,7.75,7.92,16100,7.86,7.93,7.75,7.92,16100,0.0,1.0
2007-05-30,7.76,7.95,7.66,7.95,30251,7.76,7.95,7.66,7.95,30251,0.0,1.0
2007-05-31,8.01,8.15,7.73,7.93,53732,8.01,8.15,7.73,7.93,53732,0.0,1.0
2007-06-01,8.2,8.2,7.94,8.1,33986,8.2,8.2,7.94,8.1,33986,0.0,1.0
2007-06-04,8.04,8.2,7.93,8.19,22792,8.04,8.2,7.93,8.19,22792,0.0,1.0
2007-06-05,8.09,8.2,8.03,8.2,20160,8.09,8.2,8.03,8.2,20160,0.0,1.0
2007-06-06,8.09,8.1,7.88,8.0,16713,8.09,8.1,7.88,8.0,16713,0.0,1.0
2007-06-07,7.96,8.0,7.96,8.0,20950,7.96,8.0,7.96,8.0,20950,0.0,1.0
2007-06-08,7.98,8.15,7.72,8.15,37089,7.98,8.15,7.72,8.15,37089,0.0,1.0
2007-06-11,7.67,7.97,7.66,7.93,45982,7.67,7.97,7.66,7.93,45982,0.0,1.0
2007-06-12,8.2,8.27,7.86,7.98,117544,8.2,8.27,7.86,7.98,117544,0.0,1.0
2007-06-13,8.79,9.2,8.23,8.3,298239,8.79,9.2,8.23,8.3,298239,0.0,1.0
2007-06-14,9.1,9.21,8.83,8.9,122497,9.1,9.21,8.83,8.9,122497,0.0,1.0
2007-06-15,9.0,9.1,8.87,9.1,86570,9.0,9.1,8.87,9.1,86570,0.0,1.0
2007-06-18,9.04,9.12,8.823,9.0,51893,9.04,9.12,8.823,9.0,51893,0.0,1.0
2007-06-19,8.96,9.05,8.82,9.05,28080,8.96,9.05,8.82,9.05,28080,0.0,1.0
2007-06-20,8.86,8.94,8.85,8.94,46046,8.86,8.94,8.85,8.94,46046,0.0,1.0
2007-06-21,8.7,9.19,8.47,8.83,69845,8.7,9.19,8.47,8.83,69845,0.0,1.0
2007-06-22,8.66,8.92,8.62,8.8,21472,8.66,8.92,8.62,8.8,21472,0.0,1.0
2007-06-25,8.59,8.69,8.51,8.69,69035,8.59,8.69,8.51,8.69,69035,0.0,1.0
2007-06-26,8.49,8.769,8.47,8.61,49431,8.49,8.769,8.47,8.61,49431,0.0,1.0
2007-06-27,8.55,8.67,8.28,8.35,48413,8.55,8.67,8.28,8.35,48413,0.0,1.0
2007-06-28,8.5,8.74,8.41,8.69,12635,8.5,8.74,8.41,8.69,12635,0.0,1.0
2007-06-29,8.75,8.77,8.51,8.55,38288,8.75,8.77,8.51,8.55,38288,0.0,1.0
2007-07-02,8.79,8.89,8.53,8.82,37052,8.79,8.89,8.53,8.82,37052,0.0,1.0
2007-07-03,8.7,8.81,8.63,8.81,21153,8.7,8.81,8.63,8.81,21153,0.0,1.0
2007-07-05,8.73,8.86,8.51,8.7,42176,8.73,8.86,8.51,8.7,42176,0.0,1.0
2007-07-06,8.5,8.79,8.48,8.63,34348,8.5,8.79,8.48,8.63,34348,0.0,1.0
2007-07-09,9.1,9.25,8.53,8.53,207147,9.1,9.25,8.53,8.53,207147,0.0,1.0
2007-07-10,10.0,10.5,9.0,9.09,382920,10.0,10.5,9.0,9.09,382920,0.0,1.0
2007-07-11,12.07,12.9,11.1,11.1,2208301,12.07,12.9,11.1,11.1,2208301,0.0,1.0
2007-07-12,13.0001,13.15,11.81,12.15,953737,13.0001,13.15,11.81,12.15,953737,0.0,1.0
2007-07-13,12.05,12.94,12.0,12.89,345477,12.05,12.94,12.0,12.89,345477,0.0,1.0
2007-07-16,13.01,13.33,12.0701,12.37,632606,13.01,13.33,12.0701,12.37,632606,0.0,1.0
2007-07-17,12.8499,13.3,12.3401,12.97,220630,12.8499,13.3,12.3401,12.97,220630,0.0,1.0
2007-07-18,12.75,12.75,12.35,12.71,148374,12.75,12.75,12.35,12.71,148374,0.0,1.0
2007-07-19,12.86,12.93,12.5,12.93,89159,12.86,12.93,12.5,12.93,89159,0.0,1.0
2007-07-20,12.594,12.89,12.38,12.87,83062,12.594,12.89,12.38,12.87,83062,0.0,1.0
2007-07-23,12.35,12.93,12.3,12.93,107317,12.35,12.93,12.3,12.93,107317,0.0,1.0
2007-07-24,11.15,12.28,11.01,12.13,314270,11.15,12.28,11.01,12.13,314270,0.0,1.0
2007-07-25,10.82,11.26,10.55,11.1,277171,10.82,11.26,10.55,11.1,277171,0.0,1.0
2007-07-26,11.17,11.1999,10.46,10.89,157999,11.17,11.1999,10.46,10.89,157999,0.0,1.0
2007-07-27,10.78,10.97,10.64,10.94,69768,10.78,10.97,10.64,10.94,69768,0.0,1.0
2007-07-30,12.23,12.34,11.33,11.76,350278,12.23,12.34,11.33,11.76,350278,0.0,1.0
2007-07-31,12.13,12.5,11.92,12.25,97362,12.13,12.5,11.92,12.25,97362,0.0,1.0
2007-08-01,12.18,12.25,11.69,12.12,113997,12.18,12.25,11.69,12.12,113997,0.0,1.0
2007-08-02,12.125,12.49,11.91,12.16,72987,12.125,12.49,11.91,12.16,72987,0.0,1.0
2007-08-03,11.8,12.012,11.568,11.71,57834,11.8,12.012,11.568,11.71,57834,0.0,1.0
2007-08-06,11.07,11.7,10.81,11.7,110627,11.07,11.7,10.81,11.7,110627,0.0,1.0
2007-08-07,10.99,11.19,10.56,11.15,78142,10.99,11.19,10.56,11.15,78142,0.0,1.0
2007-08-08,11.31,11.64,11.0,11.0,106413,11.31,11.64,11.0,11.0,106413,0.0,1.0
2007-08-09,10.98,11.1464,10.47,10.73,101369,10.98,11.1464,10.47,10.73,101369,0.0,1.0
2007-08-10,10.93,11.17,10.61,11.01,80683,10.93,11.17,10.61,11.01,80683,0.0,1.0
2007-08-13,11.45,11.69,11.1,11.13,79235,11.45,11.69,11.1,11.13,79235,0.0,1.0
2007-08-14,11.81,11.92,11.3101,11.59,193495,11.81,11.92,11.3101,11.59,193495,0.0,1.0
2007-08-15,10.49,11.0,9.95,10.52,200560,10.49,11.0,9.95,10.52,200560,0.0,1.0
2007-08-16,10.3,10.4,9.56,10.4,135189,10.3,10.4,9.56,10.4,135189,0.0,1.0
2007-08-17,10.17,10.81,9.7,10.64,78169,10.17,10.81,9.7,10.64,78169,0.0,1.0
2007-08-20,10.51,10.82,9.95,10.18,116329,10.51,10.82,9.95,10.18,116329,0.0,1.0
2007-08-21,10.72,10.86,10.46,10.72,86404,10.72,10.86,10.46,10.72,86404,0.0,1.0
2007-08-22,11.1,11.29,10.81,10.83,92535,11.1,11.29,10.81,10.83,92535,0.0,1.0
2007-08-23,10.74,11.19,10.29,11.19,50175,10.74,11.19,10.29,11.19,50175,0.0,1.0
2007-08-24,10.62,11.53,10.4,10.92,54738,10.62,11.53,10.4,10.92,54738,0.0,1.0
2007-08-27,10.9,11.12,10.63,10.63,44165,10.9,11.12,10.63,10.63,44165,0.0,1.0
2007-08-28,10.3,10.88,10.17,10.88,62715,10.3,10.88,10.17,10.88,62715,0.0,1.0
2007-08-29,10.4,10.54,10.01,10.3,47766,10.4,10.54,10.01,10.3,47766,0.0,1.0
2007-08-30,10.5,10.83,9.96,10.28,49874,10.5,10.83,9.96,10.28,49874,0.0,1.0
2007-08-31,11.05,11.19,10.51,10.63,108744,11.05,11.19,10.51,10.63,108744,0.0,1.0
2007-09-04,11.37,11.37,10.76,11.19,90596,11.37,11.37,10.76,11.19,90596,0.0,1.0
2007-09-05,11.28,11.48,11.15,11.48,49828,11.28,11.48,11.15,11.48,49828,0.0,1.0
2007-09-06,12.47,12.73,11.35,11.41,390342,12.47,12.73,11.35,11.41,390342,0.0,1.0
2007-09-07,12.78,12.84,11.98,12.4,104809,12.78,12.84,11.98,12.4,104809,0.0,1.0
2007-09-10,12.75,13.2,12.43,12.78,103798,12.75,13.2,12.43,12.78,103798,0.0,1.0
2007-09-11,12.25,13.09,12.16,13.02,67500,12.25,13.09,12.16,13.02,67500,0.0,1.0
2007-09-12,12.31,12.8,12.17,12.26,51922,12.31,12.8,12.17,12.26,51922,0.0,1.0
2007-09-13,12.0501,12.82,12.05,12.35,31268,12.0501,12.82,12.05,12.35,31268,0.0,1.0
2007-09-14,11.97,12.14,11.58,12.03,39156,11.97,12.14,11.58,12.03,39156,0.0,1.0
2007-09-17,11.77,11.97,11.63,11.97,47260,11.77,11.97,11.63,11.97,47260,0.0,1.0
2007-09-18,12.0,12.4399,11.59,11.834,47975,12.0,12.4399,11.59,11.834,47975,0.0,1.0
2007-09-19,12.12,12.71,11.75,12.12,44087,12.12,12.71,11.75,12.12,44087,0.0,1.0
2007-09-20,13.36,13.77,12.16,12.16,389178,13.36,13.77,12.16,12.16,389178,0.0,1.0
2007-09-21,13.89,13.93,13.11,13.37,283738,13.89,13.93,13.11,13.37,283738,0.0,1.0
2007-09-24,13.28,14.26,13.15,13.99,193230,13.28,14.26,13.15,13.99,193230,0.0,1.0
2007-09-25,13.52,13.9,13.15,13.18,63840,13.52,13.9,13.15,13.18,63840,0.0,1.0
2007-09-26,13.49,14.0,13.49,13.55,55220,13.49,14.0,13.49,13.55,55220,0.0,1.0
2007-09-27,13.24,14.25,12.8,13.52,145235,13.24,14.25,12.8,13.52,145235,0.0,1.0
2007-09-28,12.82,13.63,12.25,13.29,133949,12.82,13.63,12.25,13.29,133949,0.0,1.0
2007-10-01,13.29,13.45,12.6466,12.77,78518,13.29,13.45,12.6466,12.77,78518,0.0,1.0
2007-10-02,13.5,13.5,12.41,13.34,111372,13.5,13.5,12.41,13.34,111372,0.0,1.0
2007-10-03,13.66,13.82,13.16,13.58,95723,13.66,13.82,13.16,13.58,95723,0.0,1.0
2007-10-04,13.64,13.8645,13.318,13.74,49162,13.64,13.8645,13.318,13.74,49162,0.0,1.0
2007-10-05,12.58,13.81,12.5,13.81,153321,12.58,13.81,12.5,13.81,153321,0.0,1.0
2007-10-08,12.28,12.62,12.07,12.62,181349,12.28,12.62,12.07,12.62,181349,0.0,1.0
2007-10-09,13.5,13.51,12.36,12.36,172832,13.5,13.51,12.36,12.36,172832,0.0,1.0
2007-10-10,14.06,14.35,13.5,13.54,292424,14.06,14.35,13.5,13.54,292424,0.0,1.0
2007-10-11,14.41,14.42,13.86,14.2,194761,14.41,14.42,13.86,14.2,194761,0.0,1.0
2007-10-12,14.85,14.85,13.61,14.41,126012,14.85,14.85,13.61,14.41,126012,0.0,1.0
2007-10-15,15.38,15.47,14.72,14.92,137125,15.38,15.47,14.72,14.92,137125,0.0,1.0
2007-10-16,15.5392,15.59,14.8,15.34,108663,15.5392,15.59,14.8,15.34,108663,0.0,1.0
2007-10-17,15.13,16.6,14.8045,16.55,226136,15.13,16.6,14.8045,16.55,226136,0.0,1.0
2007-10-18,15.6,15.85,14.9,15.02,113051,15.6,15.85,14.9,15.02,113051,0.0,1.0
2007-10-19,15.05,15.8,14.92,15.6,81880,15.05,15.8,14.92,15.6,81880,0.0,1.0
2007-10-22,14.89,15.17,14.55,14.85,57573,14.89,15.17,14.55,14.85,57573,0.0,1.0
2007-10-23,16.26,16.34,14.93,15.01,332712,16.26,16.34,14.93,15.01,332712,0.0,1.0
2007-10-24,15.61,16.25,15.52,16.18,222945,15.61,16.25,15.52,16.18,222945,0.0,1.0
2007-10-25,16.05,16.33,15.45,15.65,79828,16.05,16.33,15.45,15.65,79828,0.0,1.0
2007-10-26,15.9,17.07,15.78,16.19,68083,15.9,17.07,15.78,16.19,68083,0.0,1.0
2007-10-29,17.0,17.05,15.78,16.05,81043,17.0,17.05,15.78,16.05,81043,0.0,1.0
2007-10-30,17.0999,17.15,16.59,16.79,125565,17.0999,17.15,16.59,16.79,125565,0.0,1.0
2007-10-31,17.44,17.67,16.35,17.09,121949,17.44,17.67,16.35,17.09,121949,0.0,1.0
2007-11-01,17.05,17.7,16.82,17.46,108866,17.05,17.7,16.82,17.46,108866,0.0,1.0
2007-11-02,17.22,17.48,16.38,17.03,67248,17.22,17.48,16.38,17.03,67248,0.0,1.0
2007-11-05,17.41,17.5,16.49,16.95,66342,17.41,17.5,16.49,16.95,66342,0.0,1.0
2007-11-06,16.86,17.74,16.45,17.6,68558,16.86,17.74,16.45,17.6,68558,0.0,1.0
2007-11-07,15.84,16.54,15.55,16.54,105313,15.84,16.54,15.55,16.54,105313,0.0,1.0
2007-11-08,15.91,17.1,15.5,16.03,104870,15.91,17.1,15.5,16.03,104870,0.0,1.0
2007-11-09,15.62,17.06,15.1,17.06,115408,15.62,17.06,15.1,17.06,115408,0.0,1.0
2007-11-12,14.45,15.84,14.24,15.62,111912,14.45,15.84,14.24,15.62,111912,0.0,1.0
2007-11-13,14.57,14.79,14.25,14.58,75510,14.57,14.79,14.25,14.58,75510,0.0,1.0
2007-11-14,14.83,15.33,14.75,14.82,52250,14.83,15.33,14.75,14.82,52250,0.0,1.0
2007-11-15,14.41,14.93,14.35,14.71,121064,14.41,14.93,14.35,14.71,121064,0.0,1.0
2007-11-16,14.98,15.4,14.7,14.71,1290744,14.98,15.4,14.7,14.71,1290744,0.0,1.0
2007-11-19,14.76,15.07,14.5,14.79,267118,14.76,15.07,14.5,14.79,267118,0.0,1.0
2007-11-20,14.45,15.0,14.16,14.77,248562,14.45,15.0,14.16,14.77,248562,0.0,1.0
2007-11-21,13.95,14.57,13.86,14.21,221156,13.95,14.57,13.86,14.21,221156,0.0,1.0
2007-11-23,13.95,14.22,13.63,14.08,38650,13.95,14.22,13.63,14.08,38650,0.0,1.0
2007-11-26,14.0,14.59,13.78,13.87,224945,14.0,14.59,13.78,13.87,224945,0.0,1.0
2007-11-27,14.4,14.6,14.11,14.15,248439,14.4,14.6,14.11,14.15,248439,0.0,1.0
2007-11-28,14.07,14.53,14.0,14.53,78387,14.07,14.53,14.0,14.53,78387,0.0,1.0
2007-11-29,14.1,14.58,13.85,14.06,166635,14.1,14.58,13.85,14.06,166635,0.0,1.0
2007-11-30,13.99,14.3,13.81,14.19,133310,13.99,14.3,13.81,14.19,133310,0.0,1.0
2007-12-03,13.67,14.056,13.67,13.99,109018,13.67,14.056,13.67,13.99,109018,0.0,1.0
2007-12-04,13.81,14.42,13.5,13.66,352707,13.81,14.42,13.5,13.66,352707,0.0,1.0
2007-12-05,15.24,15.24,14.12,14.22,237028,15.24,15.24,14.12,14.22,237028,0.0,1.0
2007-12-06,14.79,15.42,14.48,15.18,132029,14.79,15.42,14.48,15.18,132029,0.0,1.0
2007-12-07,15.07,15.1,14.77,15.0,155017,15.07,15.1,14.77,15.0,155017,0.0,1.0
2007-12-10,15.96,16.06,15.2,15.41,176140,15.96,16.06,15.2,15.41,176140,0.0,1.0
2007-12-11,14.64,16.66,14.21,16.66,338702,14.64,16.66,14.21,16.66,338702,0.0,1.0
2007-12-12,15.21,15.53,14.55,15.45,232824,15.21,15.53,14.55,15.45,232824,0.0,1.0
2007-12-13,11.37,12.75,10.82,12.51,1600868,11.37,12.75,10.82,12.51,1600868,0.0,1.0
2007-12-14,12.67,12.84,11.15,11.59,837637,12.67,12.84,11.15,11.59,837637,0.0,1.0
2007-12-17,11.93,13.28,11.84,13.09,247093,11.93,13.28,11.84,13.09,247093,0.0,1.0
2007-12-18,12.09,12.5,11.51,12.5,136129,12.09,12.5,11.51,12.5,136129,0.0,1.0
2007-12-19,11.71,12.25,11.53,12.14,141990,11.71,12.25,11.53,12.14,141990,0.0,1.0
2007-12-20,11.25,12.0,11.16,11.83,150220,11.25,12.0,11.16,11.83,150220,0.0,1.0
2007-12-21,12.75,12.85,11.56,11.84,287029,12.75,12.85,11.56,11.84,287029,0.0,1.0
2007-12-24,12.7,12.75,12.17,12.54,99229,12.7,12.75,12.17,12.54,99229,0.0,1.0
2007-12-26,13.0,13.01,12.41,12.73,119237,13.0,13.01,12.41,12.73,119237,0.0,1.0
2007-12-27,12.99,13.49,12.68,13.08,106883,12.99,13.49,12.68,13.08,106883,0.0,1.0
2007-12-28,12.65,13.2199,12.39,12.91,96033,12.65,13.2199,12.39,12.91,96033,0.0,1.0
2007-12-31,12.99,13.39,12.4,12.7,123973,12.99,13.39,12.4,12.7,123973,0.0,1.0
2008-01-02,12.93,13.32,12.03,13.09,237976,12.93,13.32,12.03,13.09,237976,0.0,1.0
2008-01-03,12.54,13.05,12.46,13.05,116795,12.54,13.05,12.46,13.05,116795,0.0,1.0
2008-01-04,12.42,12.76,12.06,12.51,142627,12.42,12.76,12.06,12.51,142627,0.0,1.0
2008-01-07,11.94,12.47,10.59,12.39,279298,11.94,12.47,10.59,12.39,279298,0.0,1.0
2008-01-08,12.5,12.65,11.94,12.0,220071,12.5,12.65,11.94,12.0,220071,0.0,1.0
2008-01-09,11.7,12.36,10.91,12.36,194389,11.7,12.36,10.91,12.36,194389,0.0,1.0
2008-01-10,11.63,11.76,11.31,11.49,156734,11.63,11.76,11.31,11.49,156734,0.0,1.0
2008-01-11,11.57,11.7,11.3,11.47,69107,11.57,11.7,11.3,11.47,69107,0.0,1.0
2008-01-14,11.19,11.69,11.04,11.6,86380,11.19,11.69,11.04,11.6,86380,0.0,1.0
2008-01-15,9.91,11.18,9.9,11.0,168225,9.91,11.18,9.9,11.0,168225,0.0,1.0
2008-01-16,9.88,10.23,9.57,9.78,591700,9.88,10.23,9.57,9.78,591700,0.0,1.0
2008-01-17,9.17,10.13,9.14,10.03,188105,9.17,10.13,9.14,10.03,188105,0.0,1.0
2008-01-18,9.53,9.97,9.25,9.25,62237,9.53,9.97,9.25,9.25,62237,0.0,1.0
2008-01-22,9.53,9.75,8.75,8.8,102666,9.53,9.75,8.75,8.8,102666,0.0,1.0
2008-01-23,10.02,10.06,9.09,9.22,88009,10.02,10.06,9.09,9.22,88009,0.0,1.0
2008-01-24,10.4,10.93,10.1,10.16,105773,10.4,10.93,10.1,10.16,105773,0.0,1.0
2008-01-25,9.75,11.08,9.67,10.64,145793,9.75,11.08,9.67,10.64,145793,0.0,1.0
2008-01-28,9.94,10.16,9.68,9.68,44498,9.94,10.16,9.68,9.68,44498,0.0,1.0
2008-01-29,9.77,9.96,9.59,9.91,56169,9.77,9.96,9.59,9.91,56169,0.0,1.0
2008-01-30,9.65,9.85,9.55,9.74,41390,9.65,9.85,9.55,9.74,41390,0.0,1.0
2008-01-31,10.22,10.46,9.7,9.85,118715,10.22,10.46,9.7,9.85,118715,0.0,1.0
2008-02-01,10.27,10.41,9.9,10.22,75707,10.27,10.41,9.9,10.22,75707,0.0,1.0
2008-02-04,10.592,10.75,10.11,10.35,57966,10.592,10.75,10.11,10.35,57966,0.0,1.0
2008-02-05,10.04,10.5199,10.04,10.5199,35506,10.04,10.5199,10.04,10.5199,35506,0.0,1.0
2008-02-06,9.89,10.3799,9.86,10.16,25420,9.89,10.3799,9.86,10.16,25420,0.0,1.0
2008-02-07,9.68,9.8,9.53,9.8,45986,9.68,9.8,9.53,9.8,45986,0.0,1.0
2008-02-08,9.82,9.98,9.66,9.73,32985,9.82,9.98,9.66,9.73,32985,0.0,1.0
2008-02-11,10.16,10.24,9.99,9.99,44544,10.16,10.24,9.99,9.99,44544,0.0,1.0
2008-02-12,9.69,10.36,9.66,10.36,72373,9.69,10.36,9.66,10.36,72373,0.0,1.0
2008-02-13,11.14,11.92,9.89,10.15,355849,11.14,11.92,9.89,10.15,355849,0.0,1.0
2008-02-14,12.61,12.75,11.5801,11.76,444044,12.61,12.75,11.5801,11.76,444044,0.0,1.0
2008-02-15,11.94,12.67,11.5,12.67,102691,11.94,12.67,11.5,12.67,102691,0.0,1.0
2008-02-19,11.38,12.4,11.31,12.16,70215,11.38,12.4,11.31,12.16,70215,0.0,1.0
2008-02-20,12.29,12.29,11.5,11.52,160580,12.29,12.29,11.5,11.52,160580,0.0,1.0
2008-02-21,12.48,12.75,12.29,12.3,105118,12.48,12.75,12.29,12.3,105118,0.0,1.0
2008-02-22,12.5,12.64,12.38,12.42,93055,12.5,12.64,12.38,12.42,93055,0.0,1.0
2008-02-25,13.54,13.59,12.52,12.59,108467,13.54,13.59,12.52,12.59,108467,0.0,1.0
2008-02-26,13.24,13.7506,13.14,13.24,69363,13.24,13.7506,13.14,13.24,69363,0.0,1.0
2008-02-27,13.54,13.8,12.86,13.24,65417,13.54,13.8,12.86,13.24,65417,0.0,1.0
2008-02-28,13.05,13.46,12.95,13.46,49475,13.05,13.46,12.95,13.46,49475,0.0,1.0
2008-02-29,12.47,12.98,12.47,12.79,65122,12.47,12.98,12.47,12.79,65122,0.0,1.0
2008-03-03,11.05,12.39,10.67,12.36,150759,11.05,12.39,10.67,12.36,150759,0.0,1.0
2008-03-04,10.78,11.0807,10.55,11.07,122931,10.78,11.0807,10.55,11.07,122931,0.0,1.0
2008-03-05,11.07,11.13,10.73,10.73,92777,11.07,11.13,10.73,10.73,92777,0.0,1.0
2008-03-06,10.54,11.3,10.46,11.0,68344,10.54,11.3,10.46,11.0,68344,0.0,1.0
2008-03-07,10.44,10.81,10.17,10.54,58382,10.44,10.81,10.17,10.54,58382,0.0,1.0
2008-03-10,10.13,10.61,9.9,10.52,55958,10.13,10.61,9.9,10.52,55958,0.0,1.0
2008-03-11,10.65,11.04,10.17,10.17,39760,10.65,11.04,10.17,10.17,39760,0.0,1.0
2008-03-12,10.5,10.63,10.43,10.61,81292,10.5,10.63,10.43,10.61,81292,0.0,1.0
2008-03-13,11.13,11.13,10.37,10.45,66891,11.13,11.13,10.37,10.45,66891,0.0,1.0
2008-03-14,11.05,11.28,10.47,11.28,73636,11.05,11.28,10.47,11.28,73636,0.0,1.0
2008-03-17,10.56,11.0,9.75,10.67,82566,10.56,11.0,9.75,10.67,82566,0.0,1.0
2008-03-18,11.59,11.6,10.54,10.54,38676,11.59,11.6,10.54,10.54,38676,0.0,1.0
2008-03-19,10.57,11.35,10.48,11.24,51676,10.57,11.35,10.48,11.24,51676,0.0,1.0
2008-03-20,10.5,10.6,10.25,10.54,52889,10.5,10.6,10.25,10.54,52889,0.0,1.0
2008-03-24,10.57,11.12,10.4,10.47,77349,10.57,11.12,10.4,10.47,77349,0.0,1.0
2008-03-25,11.28,11.66,10.52,10.52,86510,11.28,11.66,10.52,10.52,86510,0.0,1.0
2008-03-26,11.13,11.44,10.94,11.3,41578,11.13,11.44,10.94,11.3,41578,0.0,1.0
2008-03-27,11.95,12.69,11.21,11.4,108950,11.95,12.69,11.21,11.4,108950,0.0,1.0
2008-03-28,11.84,12.42,11.61,12.01,107228,11.84,12.42,11.61,12.01,107228,0.0,1.0
2008-03-31,12.04,12.4299,11.81,12.16,69544,12.04,12.4299,11.81,12.16,69544,0.0,1.0
2008-04-01,12.09,12.5,12.04,12.27,98797,12.09,12.5,12.04,12.27,98797,0.0,1.0
2008-04-02,12.81,12.91,12.18,12.18,68669,12.81,12.91,12.18,12.18,68669,0.0,1.0
2008-04-03,12.71,13.09,12.4,12.76,81220,12.71,13.09,12.4,12.76,81220,0.0,1.0
2008-04-04,12.94,13.18,12.5401,12.75,82575,12.94,13.18,12.5401,12.75,82575,0.0,1.0
2008-04-07,12.27,13.18,12.18,13.0,93594,12.27,13.18,12.18,13.0,93594,0.0,1.0
2008-04-08,12.48,12.53,11.9,12.02,58605,12.48,12.53,11.9,12.02,58605,0.0,1.0
2008-04-09,12.31,12.75,12.15,12.5,59772,12.31,12.75,12.15,12.5,59772,0.0,1.0
2008-04-10,12.41,12.6,12.1601,12.25,33312,12.41,12.6,12.1601,12.25,33312,0.0,1.0
2008-04-11,12.11,12.36,11.79,12.36,67254,12.11,12.36,11.79,12.36,67254,0.0,1.0
2008-04-14,11.93,12.4499,11.75,12.02,50303,11.93,12.4499,11.75,12.02,50303,0.0,1.0
2008-04-15,11.8,12.32,11.67,12.13,53369,11.8,12.32,11.67,12.13,53369,0.0,1.0
2008-04-16,12.04,12.15,11.89,11.89,59385,12.04,12.15,11.89,11.89,59385,0.0,1.0
2008-04-17,11.96,12.08,11.89,11.93,28774,11.96,12.08,11.89,11.93,28774,0.0,1.0
2008-04-18,11.95,12.23,11.91,12.19,56300,11.95,12.23,11.91,12.19,56300,0.0,1.0
2008-04-21,12.71,12.98,12.03,12.03,48859,12.71,12.98,12.03,12.03,48859,0.0,1.0
2008-04-22,12.63,12.84,12.5,12.84,66497,12.63,12.84,12.5,12.84,66497,0.0,1.0
2008-04-23,12.64,12.83,12.55,12.71,46835,12.64,12.83,12.55,12.71,46835,0.0,1.0
2008-04-24,12.85,12.98,12.12,12.52,74571,12.85,12.98,12.12,12.52,74571,0.0,1.0
2008-04-25,12.766,13.29,12.73,13.0,34249,12.766,13.29,12.73,13.0,34249,0.0,1.0
2008-04-28,12.86,12.88,12.65,12.75,16408,12.86,12.88,12.65,12.75,16408,0.0,1.0
2008-04-29,12.54,12.9,12.53,12.9,26673,12.54,12.9,12.53,12.9,26673,0.0,1.0
2008-04-30,12.44,12.74,12.23,12.53,42746,12.44,12.74,12.23,12.53,42746,0.0,1.0
2008-05-01,12.81,12.9,12.47,12.47,45800,12.81,12.9,12.47,12.47,45800,0.0,1.0
2008-05-02,12.92,13.25,12.82,12.92,51589,12.92,13.25,12.82,12.92,51589,0.0,1.0
2008-05-05,13.0,13.0899,12.78,12.88,64148,13.0,13.0899,12.78,12.88,64148,0.0,1.0
2008-05-06,12.94,13.09,12.42,12.85,53119,12.94,13.09,12.42,12.85,53119,0.0,1.0
2008-05-07,11.58,12.97,11.54,12.95,180466,11.58,12.97,11.54,12.95,180466,0.0,1.0
2008-05-08,11.73,12.06,11.72,11.73,173222,11.73,12.06,11.72,11.73,173222,0.0,1.0
2008-05-09,11.57,11.63,11.25,11.63,40474,11.57,11.63,11.25,11.63,40474,0.0,1.0
2008-05-12,11.45,11.7099,11.29,11.7,113975,11.45,11.7099,11.29,11.7,113975,0.0,1.0
2008-05-13,11.59,11.71,11.54,11.54,120909,11.59,11.71,11.54,11.54,120909,0.0,1.0
2008-05-14,12.52,12.96,11.34,11.75,323675,12.52,12.96,11.34,11.75,323675,0.0,1.0
2008-05-15,10.72,12.1,10.12,12.1,763165,10.72,12.1,10.12,12.1,763165,0.0,1.0
2008-05-16,10.69,11.0,10.53,10.73,258908,10.69,11.0,10.53,10.73,258908,0.0,1.0
2008-05-19,9.84,10.74,9.66,10.73,418720,9.84,10.74,9.66,10.73,418720,0.0,1.0
2008-05-20,10.03,10.15,9.65,9.76,194669,10.03,10.15,9.65,9.76,194669,0.0,1.0
2008-05-21,9.49,10.0,9.35,10.0,146581,9.49,10.0,9.35,10.0,146581,0.0,1.0
2008-05-22,9.21,9.6,9.2,9.49,145625,9.21,9.6,9.2,9.49,145625,0.0,1.0
2008-05-23,9.56,9.56,9.11,9.2,83214,9.56,9.56,9.11,9.2,83214,0.0,1.0
2008-05-27,9.39,9.6,9.2799,9.53,71468,9.39,9.6,9.2799,9.53,71468,0.0,1.0
2008-05-28,9.432,9.71,9.34,9.45,63487,9.432,9.71,9.34,9.45,63487,0.0,1.0
2008-05-29,9.72,9.94,9.37,9.4,147151,9.72,9.94,9.37,9.4,147151,0.0,1.0
2008-05-30,9.85,9.95,9.79,9.79,149253,9.85,9.95,9.79,9.79,149253,0.0,1.0
2008-06-02,9.39,9.87,9.38,9.87,112185,9.39,9.87,9.38,9.87,112185,0.0,1.0
2008-06-03,9.387,9.56,9.26,9.46,95418,9.387,9.56,9.26,9.46,95418,0.0,1.0
2008-06-04,9.38,9.59,9.3,9.32,192586,9.38,9.59,9.3,9.32,192586,0.0,1.0
2008-06-05,9.45,9.76,9.38,9.39,223154,9.45,9.76,9.38,9.39,223154,0.0,1.0
2008-06-06,9.71,9.76,9.52,9.65,117590,9.71,9.76,9.52,9.65,117590,0.0,1.0
2008-06-09,9.47,9.95,9.4199,9.71,101027,9.47,9.95,9.4199,9.71,101027,0.0,1.0
2008-06-10,10.5,10.85,9.68,9.9,661903,10.5,10.85,9.68,9.9,661903,0.0,1.0
2008-06-11,10.38,10.84,10.2,10.75,180231,10.38,10.84,10.2,10.75,180231,0.0,1.0
2008-06-12,10.42,10.75,10.25,10.46,160883,10.42,10.75,10.25,10.46,160883,0.0,1.0
2008-06-13,10.43,10.63,10.39,10.5,102953,10.43,10.63,10.39,10.5,102953,0.0,1.0
2008-06-16,10.28,10.43,10.03,10.43,115282,10.28,10.43,10.03,10.43,115282,0.0,1.0
2008-06-17,10.21,10.33,10.2,10.27,93609,10.21,10.33,10.2,10.27,93609,0.0,1.0
2008-06-18,10.11,10.22,10.01,10.22,99355,10.11,10.22,10.01,10.22,99355,0.0,1.0
2008-06-19,10.1,10.24,10.0,10.1,79924,10.1,10.24,10.0,10.1,79924,0.0,1.0
2008-06-20,9.78,10.04,9.72,9.83,95626,9.78,10.04,9.72,9.83,95626,0.0,1.0
2008-06-23,9.82,10.04,9.55,9.78,55440,9.82,10.04,9.55,9.78,55440,0.0,1.0
2008-06-24,9.94,10.02,9.47,9.74,93845,9.94,10.02,9.47,9.74,93845,0.0,1.0
2008-06-25,10.87,10.96,10.07,10.34,189300,10.87,10.96,10.07,10.34,189300,0.0,1.0
2008-06-26,10.79,11.06,10.53,11.03,155366,10.79,11.06,10.53,11.03,155366,0.0,1.0
2008-06-27,10.7,10.75,10.5,10.72,124807,10.7,10.75,10.5,10.72,124807,0.0,1.0
2008-06-30,10.74,10.75,10.65,10.65,67456,10.74,10.75,10.65,10.65,67456,0.0,1.0
2008-07-01,10.87,10.94,10.43,10.69,111487,10.87,10.94,10.43,10.69,111487,0.0,1.0
2008-07-02,9.94,10.81,9.79,10.81,86963,9.94,10.81,9.79,10.81,86963,0.0,1.0
2008-07-03,9.65,10.5,9.33,9.95,70677,9.65,10.5,9.33,9.95,70677,0.0,1.0
2008-07-07,9.26,9.65,9.15,9.64,135491,9.26,9.65,9.15,9.64,135491,0.0,1.0
2008-07-08,9.56,9.83,9.0,9.25,82332,9.56,9.83,9.0,9.25,82332,0.0,1.0
2008-07-09,9.42,9.57,9.32,9.5,53905,9.42,9.57,9.32,9.5,53905,0.0,1.0
2008-07-10,9.54,9.64,9.42,9.44,56347,9.54,9.64,9.42,9.44,56347,0.0,1.0
2008-07-11,9.63,9.98,9.36,9.56,30886,9.63,9.98,9.36,9.56,30886,0.0,1.0
2008-07-14,9.7,9.82,9.51,9.56,24074,9.7,9.82,9.51,9.56,24074,0.0,1.0
2008-07-15,9.49,9.7,9.4,9.7,64150,9.49,9.7,9.4,9.7,64150,0.0,1.0
2008-07-16,9.52,9.55,9.3695,9.45,87586,9.52,9.55,9.3695,9.45,87586,0.0,1.0
2008-07-17,9.58,9.62,9.49,9.58,37813,9.58,9.62,9.49,9.58,37813,0.0,1.0
2008-07-18,9.39,9.58,9.32,9.58,59904,9.39,9.58,9.32,9.58,59904,0.0,1.0
2008-07-21,9.32,9.42,9.25,9.38,51086,9.32,9.42,9.25,9.38,51086,0.0,1.0
2008-07-22,9.25,9.3,9.1,9.3,88700,9.25,9.3,9.1,9.3,88700,0.0,1.0
2008-07-23,9.53,9.85,9.32,9.32,52695,9.53,9.85,9.32,9.32,52695,0.0,1.0
2008-07-24,9.44,9.74,9.37,9.51,79030,9.44,9.74,9.37,9.51,79030,0.0,1.0
2008-07-25,8.82,9.3399,8.69,9.31,168104,8.82,9.3399,8.69,9.31,168104,0.0,1.0
2008-07-28,9.0,9.07,8.76,8.76,75929,9.0,9.07,8.76,8.76,75929,0.0,1.0
2008-07-29,9.252,9.3699,8.81,9.05,26254,9.252,9.3699,8.81,9.05,26254,0.0,1.0
2008-07-30,9.33,9.61,9.3,9.42,72400,9.33,9.61,9.3,9.42,72400,0.0,1.0
2008-07-31,9.41,9.49,9.35,9.41,26786,9.41,9.49,9.35,9.41,26786,0.0,1.0
2008-08-01,9.48,9.638,9.35,9.4,61566,9.48,9.638,9.35,9.4,61566,0.0,1.0
2008-08-04,9.54,9.75,9.41,9.6,64739,9.54,9.75,9.41,9.6,64739,0.0,1.0
2008-08-05,9.5601,9.6399,9.5,9.63,21027,9.5601,9.6399,9.5,9.63,21027,0.0,1.0
2008-08-06,9.77,9.77,9.5,9.64,22550,9.77,9.77,9.5,9.64,22550,0.0,1.0
2008-08-07,9.66,9.77,9.46,9.77,24441,9.66,9.77,9.46,9.77,24441,0.0,1.0
2008-08-08,9.99,10.0,9.53,9.65,46065,9.99,10.0,9.53,9.65,46065,0.0,1.0
2008-08-11,10.1,10.1,9.46,9.9,61944,10.1,10.1,9.46,9.9,61944,0.0,1.0
2008-08-12,10.42,10.44,9.69,9.75,52952,10.42,10.44,9.69,9.75,52952,0.0,1.0
2008-08-13,10.33,10.55,9.73,10.5,136307,10.33,10.55,9.73,10.5,136307,0.0,1.0
2008-08-14,10.75,11.25,10.41,10.73,254044,10.75,11.25,10.41,10.73,254044,0.0,1.0
2008-08-15,10.84,11.04,10.57,10.74,80351,10.84,11.04,10.57,10.74,80351,0.0,1.0
2008-08-18,11.03,11.08,10.71,11.0,43976,11.03,11.08,10.71,11.0,43976,0.0,1.0
2008-08-19,11.01,11.185,10.85,11.185,29396,11.01,11.185,10.85,11.185,29396,0.0,1.0
2008-08-20,11.32,11.32,10.83,11.0,70705,11.32,11.32,10.83,11.0,70705,0.0,1.0
2008-08-21,11.37,11.5,11.13,11.32,96147,11.37,11.5,11.13,11.32,96147,0.0,1.0
2008-08-22,11.1899,11.54,11.11,11.52,31170,11.1899,11.54,11.11,11.52,31170,0.0,1.0
2008-08-25,11.02,11.34,10.52,11.11,39854,11.02,11.34,10.52,11.11,39854,0.0,1.0
2008-08-26,10.89,11.03,10.79,10.98,18195,10.89,11.03,10.79,10.98,18195,0.0,1.0
2008-08-27,11.25,11.49,11.03,11.24,49161,11.25,11.49,11.03,11.24,49161,0.0,1.0
2008-08-28,11.07,11.37,11.07,11.36,53043,11.07,11.37,11.07,11.36,53043,0.0,1.0
2008-08-29,11.23,11.24,11.08,11.09,10281,11.23,11.24,11.08,11.09,10281,0.0,1.0
2008-09-02,11.4499,11.4499,11.21,11.34,24948,11.4499,11.4499,11.21,11.34,24948,0.0,1.0
2008-09-03,11.2609,11.48,10.6,11.48,27589,11.2609,11.48,10.6,11.48,27589,0.0,1.0
2008-09-04,10.87,11.0799,10.8,11.07,33400,10.87,11.0799,10.8,11.07,33400,0.0,1.0
2008-09-05,10.47,10.78,10.28,10.78,35788,10.47,10.78,10.28,10.78,35788,0.0,1.0
2008-09-08,10.44,10.98,10.26,10.69,39289,10.44,10.98,10.26,10.69,39289,0.0,1.0
2008-09-09,10.04,10.47,10.01,10.28,83840,10.04,10.47,10.01,10.28,83840,0.0,1.0
2008-09-10,10.17,10.3,10.0,10.14,60153,10.17,10.3,10.0,10.14,60153,0.0,1.0
2008-09-11,10.0,10.19,9.96,10.15,30919,10.0,10.19,9.96,10.15,30919,0.0,1.0
2008-09-12,10.04,10.2,9.92,9.92,27826,10.04,10.2,9.92,9.92,27826,0.0,1.0
2008-09-15,10.09,10.37,9.51,10.0,31342,10.09,10.37,9.51,10.0,31342,0.0,1.0
2008-09-16,10.05,10.18,9.84,10.04,40462,10.05,10.18,9.84,10.04,40462,0.0,1.0
2008-09-17,9.98,10.21,9.96,10.04,78384,9.98,10.21,9.96,10.04,78384,0.0,1.0
2008-09-18,10.35,10.45,9.9,10.0,53997,10.35,10.45,9.9,10.0,53997,0.0,1.0
2008-09-19,10.56,10.86,10.3,10.49,36214,10.56,10.86,10.3,10.49,36214,0.0,1.0
2008-09-22,10.2,11.18,10.2,10.7,47107,10.2,11.18,10.2,10.7,47107,0.0,1.0
2008-09-23,10.38,10.57,10.03,10.16,47863,10.38,10.57,10.03,10.16,47863,0.0,1.0
2008-09-24,10.42,10.64,10.36,10.36,22350,10.42,10.64,10.36,10.36,22350,0.0,1.0
2008-09-25,10.35,10.62,10.31,10.55,22908,10.35,10.62,10.31,10.55,22908,0.0,1.0
2008-09-26,10.16,10.24,9.9,9.935,41353,10.16,10.24,9.9,9.935,41353,0.0,1.0
2008-09-29,9.87,10.24,9.56,10.0,61354,9.87,10.24,9.56,10.0,61354,0.0,1.0
2008-09-30,9.31,9.88,9.12,9.88,67957,9.31,9.88,9.12,9.88,67957,0.0,1.0
2008-10-01,9.47,9.64,9.22,9.22,15266,9.47,9.64,9.22,9.22,15266,0.0,1.0
2008-10-02,9.48,9.5,9.18,9.37,40072,9.48,9.5,9.18,9.37,40072,0.0,1.0
2008-10-03,9.38,9.5,9.35,9.5,19993,9.38,9.5,9.35,9.5,19993,0.0,1.0
2008-10-06,9.23,9.2999,8.51,9.06,91196,9.23,9.2999,8.51,9.06,91196,0.0,1.0
2008-10-07,8.76,9.5224,8.72,9.23,43226,8.76,9.5224,8.72,9.23,43226,0.0,1.0
2008-10-08,8.6,9.0,8.3,8.9,43971,8.6,9.0,8.3,8.9,43971,0.0,1.0
2008-10-09,7.4,8.74,7.4,8.62,70470,7.4,8.74,7.4,8.62,70470,0.0,1.0
2008-10-10,7.95,7.95,6.5,6.87,108701,7.95,7.95,6.5,6.87,108701,0.0,1.0
2008-10-13,8.15,8.37,7.59,8.37,52750,8.15,8.37,7.59,8.37,52750,0.0,1.0
2008-10-14,7.72,8.49,7.72,8.42,52900,7.72,8.49,7.72,8.42,52900,0.0,1.0
2008-10-15,7.26,7.63,7.04,7.39,27677,7.26,7.63,7.04,7.39,27677,0.0,1.0
2008-10-16,7.73,7.75,6.29,7.44,76081,7.73,7.75,6.29,7.44,76081,0.0,1.0
2008-10-17,7.75,9.0,7.25,7.62,56062,7.75,9.0,7.25,7.62,56062,0.0,1.0
2008-10-20,7.9,8.1001,7.78,7.98,10970,7.9,8.1001,7.78,7.98,10970,0.0,1.0
2008-10-21,8.18,8.24,7.94,8.18,19691,8.18,8.24,7.94,8.18,19691,0.0,1.0
2008-10-22,7.57,8.25,7.396,8.22,46833,7.57,8.25,7.396,8.22,46833,0.0,1.0
2008-10-23,7.44,7.8,7.3601,7.8,13470,7.44,7.8,7.3601,7.8,13470,0.0,1.0
2008-10-24,6.88,7.17,6.57,6.57,35248,6.88,7.17,6.57,6.57,35248,0.0,1.0
2008-10-27,6.49,6.99,6.41,6.63,31245,6.49,6.99,6.41,6.63,31245,0.0,1.0
2008-10-28,6.44,7.0,6.07,6.9,68851,6.44,7.0,6.07,6.9,68851,0.0,1.0
2008-10-29,6.2,6.48,6.0217,6.44,111763,6.2,6.48,6.0217,6.44,111763,0.0,1.0
2008-10-30,6.2,6.44,6.16,6.44,51163,6.2,6.44,6.16,6.44,51163,0.0,1.0
2008-10-31,6.41,6.52,6.16,6.24,64016,6.41,6.52,6.16,6.24,64016,0.0,1.0
2008-11-03,6.94,7.24,6.52,6.58,93697,6.94,7.24,6.52,6.58,93697,0.0,1.0
2008-11-04,7.04,7.2,6.98,7.2,44539,7.04,7.2,6.98,7.2,44539,0.0,1.0
2008-11-05,6.76,7.06,6.49,7.02,42931,6.76,7.06,6.49,7.02,42931,0.0,1.0
2008-11-06,6.11,6.81,6.05,6.81,98849,6.11,6.81,6.05,6.81,98849,0.0,1.0
2008-11-07,6.26,6.39,5.98,6.33,27027,6.26,6.39,5.98,6.33,27027,0.0,1.0
2008-11-10,6.16,6.45,6.16,6.45,67132,6.16,6.45,6.16,6.45,67132,0.0,1.0
2008-11-11,5.62,6.1,4.98,6.1,235963,5.62,6.1,4.98,6.1,235963,0.0,1.0
2008-11-12,4.95,5.56,4.86,5.5,115212,4.95,5.56,4.86,5.5,115212,0.0,1.0
2008-11-13,4.4,5.05,4.1,5.05,168118,4.4,5.05,4.1,5.05,168118,0.0,1.0
2008-11-14,4.13,4.49,4.12,4.49,59774,4.13,4.49,4.12,4.49,59774,0.0,1.0
2008-11-17,4.05,4.18,3.95,4.15,109249,4.05,4.18,3.95,4.15,109249,0.0,1.0
2008-11-18,3.87,4.13,3.83,4.06,62085,3.87,4.13,3.83,4.06,62085,0.0,1.0
2008-11-19,3.45,3.83,3.45,3.83,60126,3.45,3.83,3.45,3.83,60126,0.0,1.0
2008-11-20,2.87,3.45,2.73,3.45,165868,2.87,3.45,2.73,3.45,165868,0.0,1.0
2008-11-21,2.46,2.9,2.25,2.9,225080,2.46,2.9,2.25,2.9,225080,0.0,1.0
2008-11-24,2.72,3.0,2.42,2.5,352056,2.72,3.0,2.42,2.5,352056,0.0,1.0
2008-11-25,3.34,3.3499,2.85,2.86,226685,3.34,3.3499,2.85,2.86,226685,0.0,1.0
2008-11-26,3.6,3.75,3.14,3.31,119537,3.6,3.75,3.14,3.31,119537,0.0,1.0
2008-11-28,3.47,3.79,3.47,3.67,60500,3.47,3.79,3.47,3.67,60500,0.0,1.0
2008-12-01,3.21,3.52,3.1,3.49,105721,3.21,3.52,3.1,3.49,105721,0.0,1.0
2008-12-02,3.21,3.3,3.12,3.3,67847,3.21,3.3,3.12,3.3,67847,0.0,1.0
2008-12-03,3.53,3.53,3.11,3.11,90725,3.53,3.53,3.11,3.11,90725,0.0,1.0
2008-12-04,3.39,3.55,3.31,3.43,104962,3.39,3.55,3.31,3.43,104962,0.0,1.0
2008-12-05,3.48,3.48,3.18,3.31,64451,3.48,3.48,3.18,3.31,64451,0.0,1.0
2008-12-08,3.93,4.04,3.51,3.55,138446,3.93,4.04,3.51,3.55,138446,0.0,1.0
2008-12-09,3.8,4.25,3.55,3.97,124922,3.8,4.25,3.55,3.97,124922,0.0,1.0
2008-12-10,3.77,4.37,3.55,4.37,109813,3.77,4.37,3.55,4.37,109813,0.0,1.0
2008-12-11,3.37,3.96,3.31,3.95,216992,3.37,3.96,3.31,3.95,216992,0.0,1.0
2008-12-12,3.7,3.7,3.146,3.25,105251,3.7,3.7,3.146,3.25,105251,0.0,1.0
2008-12-15,3.8,4.02,3.7,4.02,105088,3.8,4.02,3.7,4.02,105088,0.0,1.0
2008-12-16,3.89,3.93,3.64,3.93,37465,3.89,3.93,3.64,3.93,37465,0.0,1.0
2008-12-17,3.99,4.0,3.6,3.89,64577,3.99,4.0,3.6,3.89,64577,0.0,1.0
2008-12-18,3.45,4.0,3.22,3.94,123368,3.45,4.0,3.22,3.94,123368,0.0,1.0
2008-12-19,3.61,3.74,3.5,3.61,66545,3.61,3.74,3.5,3.61,66545,0.0,1.0
2008-12-22,3.45,3.6,3.37,3.6,29492,3.45,3.6,3.37,3.6,29492,0.0,1.0
2008-12-23,3.43,3.54,3.4,3.41,64483,3.43,3.54,3.4,3.41,64483,0.0,1.0
2008-12-24,3.47,3.47,3.4,3.42,19651,3.47,3.47,3.4,3.42,19651,0.0,1.0
2008-12-26,3.45,3.52,3.42,3.43,11168,3.45,3.52,3.42,3.43,11168,0.0,1.0
2008-12-29,3.64,3.73,3.41,3.5,47141,3.64,3.73,3.41,3.5,47141,0.0,1.0
2008-12-30,3.63,3.7,3.38,3.7,61357,3.63,3.7,3.38,3.7,61357,0.0,1.0
2008-12-31,3.69,3.76,3.58,3.62,82874,3.69,3.76,3.58,3.62,82874,0.0,1.0
2009-01-02,3.77,3.79,3.62,3.69,37655,3.77,3.79,3.62,3.69,37655,0.0,1.0
2009-01-05,4.0,4.11,3.9,3.9,246645,4.0,4.11,3.9,3.9,246645,0.0,1.0
2009-01-06,4.49,4.6,4.12,4.16,113365,4.49,4.6,4.12,4.16,113365,0.0,1.0
2009-01-07,4.24,4.55,4.0,4.55,95819,4.24,4.55,4.0,4.55,95819,0.0,1.0
2009-01-08,4.49,4.49,4.25,4.26,58109,4.49,4.49,4.25,4.26,58109,0.0,1.0
2009-01-09,4.37,4.54,4.335,4.49,28434,4.37,4.54,4.335,4.49,28434,0.0,1.0
2009-01-12,4.35,4.5,4.25,4.42,100504,4.35,4.5,4.25,4.42,100504,0.0,1.0
2009-01-13,4.35,4.58,4.33,4.33,69198,4.35,4.58,4.33,4.33,69198,0.0,1.0
2009-01-14,4.25,4.422,4.25,4.34,102291,4.25,4.422,4.25,4.34,102291,0.0,1.0
2009-01-15,4.28,4.4,4.01,4.25,64626,4.28,4.4,4.01,4.25,64626,0.0,1.0
2009-01-16,4.2,4.5,4.17,4.4,43321,4.2,4.5,4.17,4.4,43321,0.0,1.0
2009-01-20,4.095,4.23,4.06,4.23,57400,4.095,4.23,4.06,4.23,57400,0.0,1.0
2009-01-21,4.28,4.29,4.05,4.09,28540,4.28,4.29,4.05,4.09,28540,0.0,1.0
2009-01-22,4.2,4.44,4.06,4.28,29250,4.2,4.44,4.06,4.28,29250,0.0,1.0
2009-01-23,4.22,4.25,4.1,4.17,15894,4.22,4.25,4.1,4.17,15894,0.0,1.0
2009-01-26,4.17,4.33,4.11,4.3,41410,4.17,4.33,4.11,4.3,41410,0.0,1.0
2009-01-27,4.155,4.35,4.15,4.19,33865,4.155,4.35,4.15,4.19,33865,0.0,1.0
2009-01-28,4.31,4.39,4.17,4.17,35245,4.31,4.39,4.17,4.17,35245,0.0,1.0
2009-01-29,4.13,4.32,4.07,4.32,17368,4.13,4.32,4.07,4.32,17368,0.0,1.0
2009-01-30,4.04,4.2583,4.04,4.21,33100,4.04,4.2583,4.04,4.21,33100,0.0,1.0
2009-02-02,4.07,4.23,4.05,4.08,41754,4.07,4.23,4.05,4.08,41754,0.0,1.0
2009-02-03,4.08,4.2,3.98,4.15,27289,4.08,4.2,3.98,4.15,27289,0.0,1.0
2009-02-04,4.092,4.15,4.08,4.15,22752,4.092,4.15,4.08,4.15,22752,0.0,1.0
2009-02-05,4.17,4.26,4.0,4.1099,42960,4.17,4.26,4.0,4.1099,42960,0.0,1.0
2009-02-06,4.22,4.29,4.13,4.15,39524,4.22,4.29,4.13,4.15,39524,0.0,1.0
2009-02-09,4.1999,4.45,4.1,4.24,54430,4.1999,4.45,4.1,4.24,54430,0.0,1.0
2009-02-10,3.69,3.99,3.55,3.82,123411,3.69,3.99,3.55,3.82,123411,0.0,1.0
2009-02-11,3.7,3.7,3.62,3.7,13922,3.7,3.7,3.62,3.7,13922,0.0,1.0
2009-02-12,3.4,3.58,3.26,3.58,82200,3.4,3.58,3.26,3.58,82200,0.0,1.0
2009-02-13,3.38,3.49,3.2901,3.42,32132,3.38,3.49,3.2901,3.42,32132,0.0,1.0
2009-02-17,3.27,3.4299,3.17,3.4,38173,3.27,3.4299,3.17,3.4,38173,0.0,1.0
2009-02-18,3.2875,3.48,3.2,3.35,21035,3.2875,3.48,3.2,3.35,21035,0.0,1.0
2009-02-19,3.2,3.3,3.19,3.29,19097,3.2,3.3,3.19,3.29,19097,0.0,1.0
2009-02-20,3.01,3.2,3.0,3.2,52302,3.01,3.2,3.0,3.2,52302,0.0,1.0
2009-02-23,2.85,3.13,2.85,3.08,85715,2.85,3.13,2.85,3.08,85715,0.0,1.0
2009-02-24,3.01,3.11,2.83,2.83,40355,3.01,3.11,2.83,2.83,40355,0.0,1.0
2009-02-25,2.99,3.03,2.9,3.01,36931,2.99,3.03,2.9,3.01,36931,0.0,1.0
2009-02-26,2.9899,3.07,2.923,2.97,43710,2.9899,3.07,2.923,2.97,43710,0.0,1.0
2009-02-27,2.96,3.21,2.93,2.99,39564,2.96,3.21,2.93,2.99,39564,0.0,1.0
2009-03-02,2.86,2.98,2.84,2.86,36602,2.86,2.98,2.84,2.86,36602,0.0,1.0
2009-03-03,2.79,2.9,2.76,2.9,34034,2.79,2.9,2.76,2.9,34034,0.0,1.0
2009-03-04,2.74,2.87,2.73,2.87,30554,2.74,2.87,2.73,2.87,30554,0.0,1.0
2009-03-05,2.66,2.77,2.66,2.7,35490,2.66,2.77,2.66,2.7,35490,0.0,1.0
2009-03-06,2.73,2.74,2.62,2.74,27270,2.73,2.74,2.62,2.74,27270,0.0,1.0
2009-03-09,2.98,3.02,2.65,2.66,36401,2.98,3.02,2.65,2.66,36401,0.0,1.0
2009-03-10,3.0,3.21,2.97,3.01,53060,3.0,3.21,2.97,3.01,53060,0.0,1.0
2009-03-11,3.14,3.21,2.96,3.21,90573,3.14,3.21,2.96,3.21,90573,0.0,1.0
2009-03-12,3.2,3.23,2.99,3.14,33877,3.2,3.23,2.99,3.14,33877,0.0,1.0
2009-03-13,3.3,3.35,3.211,3.32,26116,3.3,3.35,3.211,3.32,26116,0.0,1.0
2009-03-16,3.16,3.41,3.08,3.32,29959,3.16,3.41,3.08,3.32,29959,0.0,1.0
2009-03-17,3.33,3.33,3.2,3.2,9555,3.33,3.33,3.2,3.2,9555,0.0,1.0
2009-03-18,3.32,3.43,3.27,3.27,13407,3.32,3.43,3.27,3.27,13407,0.0,1.0
2009-03-19,3.05,3.39,3.03,3.28,29766,3.05,3.39,3.03,3.28,29766,0.0,1.0
2009-03-20,3.06,3.24,2.95,3.07,11616,3.06,3.24,2.95,3.07,11616,0.0,1.0
2009-03-23,3.3,3.45,3.15,3.18,32410,3.3,3.45,3.15,3.18,32410,0.0,1.0
2009-03-24,3.28,3.38,3.2,3.32,19206,3.28,3.38,3.2,3.32,19206,0.0,1.0
2009-03-25,3.26,3.54,3.19,3.4,42120,3.26,3.54,3.19,3.4,42120,0.0,1.0
2009-03-26,3.505,3.57,3.24,3.347,55298,3.505,3.57,3.24,3.347,55298,0.0,1.0
2009-03-27,3.46,3.58,3.42,3.49,22113,3.46,3.58,3.42,3.49,22113,0.0,1.0
2009-03-30,3.14,3.4,3.06,3.4,51893,3.14,3.4,3.06,3.4,51893,0.0,1.0
2009-03-31,3.22,3.2999,3.19,3.2999,13969,3.22,3.2999,3.19,3.2999,13969,0.0,1.0
2009-04-01,3.2101,3.25,3.02,3.21,30251,3.2101,3.25,3.02,3.21,30251,0.0,1.0
2009-04-02,3.24,3.44,3.21,3.23,53000,3.24,3.44,3.21,3.23,53000,0.0,1.0
2009-04-03,3.27,3.3,3.13,3.18,23870,3.27,3.3,3.13,3.18,23870,0.0,1.0
2009-04-06,3.24,3.3699,3.16,3.31,23490,3.24,3.3699,3.16,3.31,23490,0.0,1.0
2009-04-07,3.25,3.29,3.163,3.25,12318,3.25,3.29,3.163,3.25,12318,0.0,1.0
2009-04-08,3.28,3.3,3.1601,3.1601,16243,3.28,3.3,3.1601,3.1601,16243,0.0,1.0
2009-04-09,3.2901,3.39,3.18,3.28,97171,3.2901,3.39,3.18,3.28,97171,0.0,1.0
2009-04-13,3.3,3.4,3.16,3.3,63743,3.3,3.4,3.16,3.3,63743,0.0,1.0
2009-04-14,3.34,3.39,3.32,3.34,62668,3.34,3.39,3.32,3.34,62668,0.0,1.0
2009-04-15,3.69,3.7,3.25,3.31,100790,3.69,3.7,3.25,3.31,100790,0.0,1.0
2009-04-16,3.75,3.8,3.6,3.73,24406,3.75,3.8,3.6,3.73,24406,0.0,1.0
2009-04-17,3.6701,3.8,3.62,3.8,20223,3.6701,3.8,3.62,3.8,20223,0.0,1.0
2009-04-20,3.26,3.6,3.26,3.52,89306,3.26,3.6,3.26,3.52,89306,0.0,1.0
2009-04-21,3.62,3.62,3.31,3.33,74785,3.62,3.62,3.31,3.33,74785,0.0,1.0
2009-04-22,3.72,3.77,3.6,3.6,11493,3.72,3.77,3.6,3.6,11493,0.0,1.0
2009-04-23,3.76,3.8,3.7305,3.8,35357,3.76,3.8,3.7305,3.8,35357,0.0,1.0
2009-04-24,3.67,3.76,3.6499,3.7301,31450,3.67,3.76,3.6499,3.7301,31450,0.0,1.0
2009-04-27,3.66,3.78,3.49,3.67,12707,3.66,3.78,3.49,3.67,12707,0.0,1.0
2009-04-28,3.83,3.89,3.59,3.67,48264,3.83,3.89,3.59,3.67,48264,0.0,1.0
2009-04-29,3.8,3.85,3.6999,3.85,40124,3.8,3.85,3.6999,3.85,40124,0.0,1.0
2009-04-30,4.19,4.24,3.75,3.85,130768,4.19,4.24,3.75,3.85,130768,0.0,1.0
2009-05-01,4.6,4.75,4.15,4.25,106478,4.6,4.75,4.15,4.25,106478,0.0,1.0
2009-05-04,4.66,4.79,4.5901,4.75,58041,4.66,4.79,4.5901,4.75,58041,0.0,1.0
2009-05-05,4.7296,4.75,4.53,4.73,31416,4.7296,4.75,4.53,4.73,31416,0.0,1.0
2009-05-06,5.2,5.2,4.78,4.78,113060,5.2,5.2,4.78,4.78,113060,0.0,1.0
2009-05-07,5.01,5.2,4.85,5.2,75268,5.01,5.2,4.85,5.2,75268,0.0,1.0
2009-05-08,5.0,5.41,4.95,5.0,142187,5.0,5.41,4.95,5.0,142187,0.0,1.0
2009-05-11,4.83,4.95,4.702,4.81,22776,4.83,4.95,4.702,4.81,22776,0.0,1.0
2009-05-12,4.38,4.75,3.76,4.7,158161,4.38,4.75,3.76,4.7,158161,0.0,1.0
2009-05-13,3.93,4.16,3.91,4.16,48787,3.93,4.16,3.91,4.16,48787,0.0,1.0
2009-05-14,4.1,4.14,3.81,4.04,27285,4.1,4.14,3.81,4.04,27285,0.0,1.0
2009-05-15,4.13,4.32,3.95,4.18,27260,4.13,4.32,3.95,4.18,27260,0.0,1.0
2009-05-18,4.16,4.22,4.0,4.22,27400,4.16,4.22,4.0,4.22,27400,0.0,1.0
2009-05-19,4.15,4.19,4.05,4.1,11500,4.15,4.19,4.05,4.1,11500,0.0,1.0
2009-05-20,4.45,4.53,4.15,4.15,41283,4.45,4.53,4.15,4.15,41283,0.0,1.0
2009-05-21,4.39,4.41,4.1601,4.33,25550,4.39,4.41,4.1601,4.33,25550,0.0,1.0
2009-05-22,4.5,4.59,4.41,4.42,14980,4.5,4.59,4.41,4.42,14980,0.0,1.0
2009-05-26,4.45,4.54,4.23,4.41,30400,4.45,4.54,4.23,4.41,30400,0.0,1.0
2009-05-27,4.45,4.47,4.39,4.39,39810,4.45,4.47,4.39,4.39,39810,0.0,1.0
2009-05-28,4.53,4.62,4.2,4.42,16508,4.53,4.62,4.2,4.42,16508,0.0,1.0
2009-05-29,4.55,4.6,4.4524,4.5,21185,4.55,4.6,4.4524,4.5,21185,0.0,1.0
2009-06-01,5.0,5.09,4.5701,4.59,58921,5.0,5.09,4.5701,4.59,58921,0.0,1.0
2009-06-02,5.65,5.85,5.07,5.12,74321,5.65,5.85,5.07,5.12,74321,0.0,1.0
2009-06-03,4.98,5.6,4.92,5.6,52727,4.98,5.6,4.92,5.6,52727,0.0,1.0
2009-06-04,4.86,5.22,4.84,5.06,95055,4.86,5.22,4.84,5.06,95055,0.0,1.0
2009-06-05,5.07,5.34,4.91,4.91,42844,5.07,5.34,4.91,4.91,42844,0.0,1.0
2009-06-08,5.18,5.35,5.082,5.09,44527,5.18,5.35,5.082,5.09,44527,0.0,1.0
2009-06-09,5.434,5.48,5.142,5.21,38266,5.434,5.48,5.142,5.21,38266,0.0,1.0
2009-06-10,5.68,5.68,5.381,5.54,46622,5.68,5.68,5.381,5.54,46622,0.0,1.0
2009-06-11,5.95,5.97,5.65,5.65,25304,5.95,5.97,5.65,5.65,25304,0.0,1.0
2009-06-12,5.71,5.86,5.5,5.86,25785,5.71,5.86,5.5,5.86,25785,0.0,1.0
2009-06-15,5.53,5.78,5.5,5.64,41135,5.53,5.78,5.5,5.64,41135,0.0,1.0
2009-06-16,5.6,5.66,5.28,5.61,15416,5.6,5.66,5.28,5.61,15416,0.0,1.0
2009-06-17,5.52,5.6,5.36,5.6,12927,5.52,5.6,5.36,5.6,12927,0.0,1.0
2009-06-18,5.33,5.52,5.25,5.43,11842,5.33,5.52,5.25,5.43,11842,0.0,1.0
2009-06-19,5.46,5.62,4.95,5.46,61143,5.46,5.62,4.95,5.46,61143,0.0,1.0
2009-06-22,5.17,5.53,4.91,5.0101,17934,5.17,5.53,4.91,5.0101,17934,0.0,1.0
2009-06-23,4.89,5.3,4.86,5.15,39911,4.89,5.3,4.86,5.15,39911,0.0,1.0
2009-06-24,5.1,5.15,4.82,5.03,13536,5.1,5.15,4.82,5.03,13536,0.0,1.0
2009-06-25,5.01,5.2,5.0,5.18,23060,5.01,5.2,5.0,5.18,23060,0.0,1.0
2009-06-26,4.72,4.95,4.56,4.9,35503,4.72,4.95,4.56,4.9,35503,0.0,1.0
2009-06-29,4.8,4.85,4.61,4.83,29376,4.8,4.85,4.61,4.83,29376,0.0,1.0
2009-06-30,4.85,4.85,4.64,4.73,65411,4.85,4.85,4.64,4.73,65411,0.0,1.0
2009-07-01,4.77,4.9799,4.64,4.87,21190,4.77,4.9799,4.64,4.87,21190,0.0,1.0
2009-07-02,4.77,4.8,4.5111,4.75,25963,4.77,4.8,4.5111,4.75,25963,0.0,1.0
2009-07-06,4.78,4.9,4.6,4.76,46600,4.78,4.9,4.6,4.76,46600,0.0,1.0
2009-07-07,4.56,4.7701,4.56,4.7701,10800,4.56,4.7701,4.56,4.7701,10800,0.0,1.0
2009-07-08,4.33,4.55,4.33,4.5,58675,4.33,4.55,4.33,4.5,58675,0.0,1.0
2009-07-09,4.27,4.4599,4.2,4.35,14462,4.27,4.4599,4.2,4.35,14462,0.0,1.0
2009-07-10,4.73,4.79,4.2,4.2,30590,4.73,4.79,4.2,4.2,30590,0.0,1.0
2009-07-13,4.83,4.87,4.77,4.83,6427,4.83,4.87,4.77,4.83,6427,0.0,1.0
2009-07-14,4.84,4.95,4.6829,4.92,19055,4.84,4.95,4.6829,4.92,19055,0.0,1.0
2009-07-15,4.9999,5.14,4.9305,4.9305,11764,4.9999,5.14,4.9305,4.9305,11764,0.0,1.0
2009-07-16,5.0,5.1099,5.0,5.0,6731,5.0,5.1099,5.0,5.0,6731,0.0,1.0
2009-07-17,4.94,5.05,4.778,4.91,18135,4.94,5.05,4.778,4.91,18135,0.0,1.0
2009-07-20,4.89,5.0,4.65,4.96,7522,4.89,5.0,4.65,4.96,7522,0.0,1.0
2009-07-21,4.98,5.08,4.77,4.83,22539,4.98,5.08,4.77,4.83,22539,0.0,1.0
2009-07-22,5.45,5.5,4.783,4.783,38617,5.45,5.5,4.783,4.783,38617,0.0,1.0
2009-07-23,5.52,5.56,5.35,5.38,19350,5.52,5.56,5.35,5.38,19350,0.0,1.0
2009-07-24,5.56,5.742,5.54,5.61,19445,5.56,5.742,5.54,5.61,19445,0.0,1.0
2009-07-27,5.69,5.75,5.41,5.48,20753,5.69,5.75,5.41,5.48,20753,0.0,1.0
2009-07-28,5.57,5.6399,5.57,5.62,17404,5.57,5.6399,5.57,5.62,17404,0.0,1.0
2009-07-29,5.65,5.65,5.43,5.53,11841,5.65,5.65,5.43,5.53,11841,0.0,1.0
2009-07-30,5.65,5.65,5.29,5.57,12195,5.65,5.65,5.29,5.57,12195,0.0,1.0
2009-07-31,5.74,5.74,5.48,5.6,4815,5.74,5.74,5.48,5.6,4815,0.0,1.0
2009-08-03,6.0,6.11,5.59,5.7,47266,6.0,6.11,5.59,5.7,47266,0.0,1.0
2009-08-04,5.83,5.91,5.8,5.9,33493,5.83,5.91,5.8,5.9,33493,0.0,1.0
2009-08-05,5.64,5.83,5.02,5.82,25307,5.64,5.83,5.02,5.82,25307,0.0,1.0
2009-08-06,5.59,5.95,5.575,5.64,34995,5.59,5.95,5.575,5.64,34995,0.0,1.0
2009-08-07,5.63,5.78,5.5301,5.5301,27960,5.63,5.78,5.5301,5.5301,27960,0.0,1.0
2009-08-10,5.37,5.68,5.18,5.6,42867,5.37,5.68,5.18,5.6,42867,0.0,1.0
2009-08-11,5.08,5.4,4.71,5.35,59221,5.08,5.4,4.71,5.35,59221,0.0,1.0
2009-08-12,5.05,5.23,4.86,4.99,27725,5.05,5.23,4.86,4.99,27725,0.0,1.0
2009-08-13,4.93,5.35,4.9,5.11,51151,4.93,5.35,4.9,5.11,51151,0.0,1.0
2009-08-14,4.91,5.08,4.89,5.08,9118,4.91,5.08,4.89,5.08,9118,0.0,1.0
2009-08-17,4.86,5.03,4.8506,4.86,4765,4.86,5.03,4.8506,4.86,4765,0.0,1.0
2009-08-18,4.99,5.0143,4.8713,4.91,7710,4.99,5.0143,4.8713,4.91,7710,0.0,1.0
2009-08-19,4.9,4.95,4.85,4.95,2000,4.9,4.95,4.85,4.95,2000,0.0,1.0
2009-08-20,5.04,5.04,4.904,4.99,7735,5.04,5.04,4.904,4.99,7735,0.0,1.0
2009-08-21,5.05,5.13,4.99,4.99,17236,5.05,5.13,4.99,4.99,17236,0.0,1.0
2009-08-24,5.06,5.16,5.01,5.01,7237,5.06,5.16,5.01,5.01,7237,0.0,1.0
2009-08-25,4.95,5.06,4.9,5.01,13633,4.95,5.06,4.9,5.01,13633,0.0,1.0
2009-08-26,5.03,5.17,4.97,5.0,16625,5.03,5.17,4.97,5.0,16625,0.0,1.0
2009-08-27,5.03,5.05,5.0,5.0,9381,5.03,5.05,5.0,5.0,9381,0.0,1.0
2009-08-28,5.03,5.0975,5.0,5.02,16548,5.03,5.0975,5.0,5.02,16548,0.0,1.0
2009-08-31,4.95,5.12,4.89,5.03,45187,4.95,5.12,4.89,5.03,45187,0.0,1.0
2009-09-01,4.9,4.94,4.85,4.94,20251,4.9,4.94,4.85,4.94,20251,0.0,1.0
2009-09-02,4.85,4.99,4.85,4.96,7991,4.85,4.99,4.85,4.96,7991,0.0,1.0
2009-09-03,4.94,4.95,4.89,4.9,3670,4.94,4.95,4.89,4.9,3670,0.0,1.0
2009-09-04,5.01,5.08,4.94,4.94,12139,5.01,5.08,4.94,4.94,12139,0.0,1.0
2009-09-08,5.01,5.07,4.99,4.997,12106,5.01,5.07,4.99,4.997,12106,0.0,1.0
2009-09-09,5.05,5.2,5.05,5.08,18305,5.05,5.2,5.05,5.08,18305,0.0,1.0
2009-09-10,5.09,5.14,5.02,5.05,25259,5.09,5.14,5.02,5.05,25259,0.0,1.0
2009-09-11,5.01,5.09,4.95,5.08,38515,5.01,5.09,4.95,5.08,38515,0.0,1.0
2009-09-14,5.09,5.11,5.0,5.01,34613,5.09,5.11,5.0,5.01,34613,0.0,1.0
2009-09-15,5.2,5.24,4.98,5.05,18115,5.2,5.24,4.98,5.05,18115,0.0,1.0
2009-09-16,5.33,5.41,5.135,5.21,15087,5.33,5.41,5.135,5.21,15087,0.0,1.0
2009-09-17,5.53,5.58,5.2108,5.3,48060,5.53,5.58,5.2108,5.3,48060,0.0,1.0
2009-09-18,5.5,5.55,5.41,5.41,35283,5.5,5.55,5.41,5.41,35283,0.0,1.0
2009-09-21,5.69,5.69,5.5,5.5,24510,5.69,5.69,5.5,5.5,24510,0.0,1.0
2009-09-22,5.81,5.85,5.53,5.71,16055,5.81,5.85,5.53,5.71,16055,0.0,1.0
2009-09-23,5.89,5.89,5.65,5.82,11274,5.89,5.89,5.65,5.82,11274,0.0,1.0
2009-09-24,5.74,5.74,5.3,5.565,24151,5.74,5.74,5.3,5.565,24151,0.0,1.0
2009-09-25,5.34,5.66,5.292,5.66,10692,5.34,5.66,5.292,5.66,10692,0.0,1.0
2009-09-28,5.49,5.55,5.26,5.51,39171,5.49,5.55,5.26,5.51,39171,0.0,1.0
2009-09-29,5.46,5.51,5.25,5.51,23150,5.46,5.51,5.25,5.51,23150,0.0,1.0
2009-09-30,5.3,5.49,5.25,5.25,12549,5.3,5.49,5.25,5.25,12549,0.0,1.0
2009-10-01,5.16,5.41,5.16,5.37,17532,5.16,5.41,5.16,5.37,17532,0.0,1.0
2009-10-02,5.1,5.21,5.04,5.15,14467,5.1,5.21,5.04,5.15,14467,0.0,1.0
2009-10-05,5.18,5.35,5.02,5.19,3580,5.18,5.35,5.02,5.19,3580,0.0,1.0
2009-10-06,5.265,5.265,5.145,5.145,7925,5.265,5.265,5.145,5.145,7925,0.0,1.0
2009-10-07,5.01,5.31,5.01,5.31,15615,5.01,5.31,5.01,5.31,15615,0.0,1.0
2009-10-08,5.07,5.12,5.01,5.05,29294,5.07,5.12,5.01,5.05,29294,0.0,1.0
2009-10-09,5.28,5.28,5.03,5.04,8224,5.28,5.28,5.03,5.04,8224,0.0,1.0
2009-10-12,5.4,5.4,5.05,5.05,13969,5.4,5.4,5.05,5.05,13969,0.0,1.0
2009-10-13,5.69,5.79,5.1,5.32,52023,5.69,5.79,5.1,5.32,52023,0.0,1.0
2009-10-14,5.86,6.06,5.71,5.71,85893,5.86,6.06,5.71,5.71,85893,0.0,1.0
2009-10-15,5.71,5.91,5.54,5.83,15200,5.71,5.91,5.54,5.83,15200,0.0,1.0
2009-10-16,5.69,5.86,5.5,5.61,23056,5.69,5.86,5.5,5.61,23056,0.0,1.0
2009-10-19,5.8,5.85,5.59,5.66,38695,5.8,5.85,5.59,5.66,38695,0.0,1.0
2009-10-20,6.24,6.282,5.81,5.81,203018,6.24,6.282,5.81,5.81,203018,0.0,1.0
2009-10-21,6.045,6.35,5.95,6.25,119242,6.045,6.35,5.95,6.25,119242,0.0,1.0
2009-10-22,6.08,6.11,6.01,6.11,28301,6.08,6.11,6.01,6.11,28301,0.0,1.0
2009-10-23,5.85,6.16,5.82,6.05,36602,5.85,6.16,5.82,6.05,36602,0.0,1.0
2009-10-26,5.8,6.14,5.8,5.92,17474,5.8,6.14,5.8,5.92,17474,0.0,1.0
2009-10-27,5.91,5.97,5.8,5.91,139780,5.91,5.97,5.8,5.91,139780,0.0,1.0
2009-10-28,5.53,6.01,5.5001,5.96,57926,5.53,6.01,5.5001,5.96,57926,0.0,1.0
2009-10-29,5.58,5.63,5.45,5.54,12451,5.58,5.63,5.45,5.54,12451,0.0,1.0
2009-10-30,5.4,5.525,5.36,5.52,25117,5.4,5.525,5.36,5.52,25117,0.0,1.0
2009-11-02,5.06,5.39,5.01,5.39,50019,5.06,5.39,5.01,5.39,50019,0.0,1.0
2009-11-03,5.1,5.12,4.9,5.05,78266,5.1,5.12,4.9,5.05,78266,0.0,1.0
2009-11-04,5.1,5.23,5.0,5.12,65136,5.1,5.23,5.0,5.12,65136,0.0,1.0
2009-11-05,5.06,5.18,5.05,5.17,22445,5.06,5.18,5.05,5.17,22445,0.0,1.0
2009-11-06,5.1,5.16,5.05,5.09,5900,5.1,5.16,5.05,5.09,5900,0.0,1.0
2009-11-09,5.45,5.45,5.1,5.1,61222,5.45,5.45,5.1,5.1,61222,0.0,1.0
2009-11-10,5.47,5.54,5.3509,5.54,21619,5.47,5.54,5.3509,5.54,21619,0.0,1.0
2009-11-11,5.8,5.81,5.4101,5.4101,49762,5.8,5.81,5.4101,5.4101,49762,0.0,1.0
2009-11-12,5.77,5.84,5.705,5.81,33390,5.77,5.84,5.705,5.81,33390,0.0,1.0
2009-11-13,5.8,5.86,5.714,5.75,19732,5.8,5.86,5.714,5.75,19732,0.0,1.0
2009-11-16,6.1,6.2,5.84,5.84,88540,6.1,6.2,5.84,5.84,88540,0.0,1.0
2009-11-17,6.51,6.83,6.03,6.1,119234,6.51,6.83,6.03,6.1,119234,0.0,1.0
2009-11-18,6.5,6.6001,6.31,6.47,48726,6.5,6.6001,6.31,6.47,48726,0.0,1.0
2009-11-19,6.42,6.67,6.26,6.59,37520,6.42,6.67,6.26,6.59,37520,0.0,1.0
2009-11-20,6.15,6.6,5.891,6.34,30404,6.15,6.6,5.891,6.34,30404,0.0,1.0
2009-11-23,6.36,6.36,5.98,6.18,26211,6.36,6.36,5.98,6.18,26211,0.0,1.0
2009-11-24,6.44,6.65,6.25,6.64,30495,6.44,6.65,6.25,6.64,30495,0.0,1.0
2009-11-25,6.1301,6.5,6.11,6.46,96964,6.1301,6.5,6.11,6.46,96964,0.0,1.0
2009-11-27,6.2,6.23,6.0,6.0,5435,6.2,6.23,6.0,6.0,5435,0.0,1.0
2009-11-30,5.98,6.2,5.773,6.2,99820,5.98,6.2,5.773,6.2,99820,0.0,1.0
2009-12-01,5.971,6.0899,5.77,6.0899,50092,5.971,6.0899,5.77,6.0899,50092,0.0,1.0
2009-12-02,6.35,6.35,5.96,6.04,28843,6.35,6.35,5.96,6.04,28843,0.0,1.0
2009-12-03,6.55,6.58,6.3,6.3,25425,6.55,6.58,6.3,6.3,25425,0.0,1.0
2009-12-04,6.59,6.66,6.42,6.64,36990,6.59,6.66,6.42,6.64,36990,0.0,1.0
2009-12-07,6.53,6.75,6.44,6.58,32870,6.53,6.75,6.44,6.58,32870,0.0,1.0
2009-12-08,6.5,6.57,6.44,6.45,22406,6.5,6.57,6.44,6.45,22406,0.0,1.0
2009-12-09,6.5,6.6685,6.5,6.5,4305,6.5,6.6685,6.5,6.5,4305,0.0,1.0
2009-12-10,6.72,6.78,6.5,6.5,10550,6.72,6.78,6.5,6.5,10550,0.0,1.0
2009-12-11,7.12,7.23,6.582,6.74,33899,7.12,7.23,6.582,6.74,33899,0.0,1.0
2009-12-14,7.41,7.5,7.1185,7.12,61699,7.41,7.5,7.1185,7.12,61699,0.0,1.0
2009-12-15,7.44,7.65,7.295,7.45,35005,7.44,7.65,7.295,7.45,35005,0.0,1.0
2009-12-16,8.21,8.42,7.35,7.35,170004,8.21,8.42,7.35,7.35,170004,0.0,1.0
2009-12-17,8.2,8.24,7.86,8.24,80014,8.2,8.24,7.86,8.24,80014,0.0,1.0
2009-12-18,10.27,10.44,8.7001,8.72,418912,10.27,10.44,8.7001,8.72,418912,0.0,1.0
2009-12-21,10.1,10.4899,9.65,10.43,159416,10.1,10.4899,9.65,10.43,159416,0.0,1.0
2009-12-22,11.03,11.18,9.7,10.12,302258,11.03,11.18,9.7,10.12,302258,0.0,1.0
2009-12-23,10.98,11.0,10.64,10.94,118050,10.98,11.0,10.64,10.94,118050,0.0,1.0
2009-12-24,11.152,11.44,10.7001,10.99,79989,11.152,11.44,10.7001,10.99,79989,0.0,1.0
2009-12-28,10.7399,11.2,10.14,10.98,156999,10.7399,11.2,10.14,10.98,156999,0.0,1.0
2009-12-29,11.005,11.38,10.22,10.59,172872,11.005,11.38,10.22,10.59,172872,0.0,1.0
2009-12-30,10.94,10.96,10.342,10.85,102135,10.94,10.96,10.342,10.85,102135,0.0,1.0
2009-12-31,11.07,11.44,10.8,10.98,142400,11.07,11.44,10.8,10.98,142400,0.0,1.0
2010-01-04,11.03,11.58,10.7001,10.95,241106,11.03,11.58,10.7001,10.95,241106,0.0,1.0
2010-01-05,11.02,11.36,10.9,11.17,147087,11.02,11.36,10.9,11.17,147087,0.0,1.0
2010-01-06,10.98,11.6,10.8,10.84,144361,10.98,11.6,10.8,10.84,144361,0.0,1.0
2010-01-07,11.0,11.18,10.85,11.13,47500,11.0,11.18,10.85,11.13,47500,0.0,1.0
2010-01-08,11.11,11.27,10.87,11.04,58382,11.11,11.27,10.87,11.04,58382,0.0,1.0
2010-01-11,10.9,11.13,10.85,11.13,43280,10.9,11.13,10.85,11.13,43280,0.0,1.0
2010-01-12,10.53,10.99,10.25,10.99,82022,10.53,10.99,10.25,10.99,82022,0.0,1.0
2010-01-13,12.86,13.09,11.31,11.97,1333364,12.86,13.09,11.31,11.97,1333364,0.0,1.0
2010-01-14,12.34,13.0,12.21,13.0,184281,12.34,13.0,12.21,13.0,184281,0.0,1.0
2010-01-15,10.89,12.26,10.63,12.26,421726,10.89,12.26,10.63,12.26,421726,0.0,1.0
2010-01-19,11.92,12.17,11.18,11.71,461361,11.92,12.17,11.18,11.71,461361,0.0,1.0
2010-01-20,12.4799,12.72,11.5,12.0,411301,12.4799,12.72,11.5,12.0,411301,0.0,1.0
2010-01-21,12.185,12.69,11.6017,12.46,196651,12.185,12.69,11.6017,12.46,196651,0.0,1.0
2010-01-22,10.97,12.2,10.89,12.06,381596,10.97,12.2,10.89,12.06,381596,0.0,1.0
2010-01-25,10.84,11.88,10.6,11.12,170127,10.84,11.88,10.6,11.12,170127,0.0,1.0
2010-01-26,10.84,11.19,10.54,10.9,104053,10.84,11.19,10.54,10.9,104053,0.0,1.0
2010-01-27,10.24,10.829,10.24,10.73,134846,10.24,10.829,10.24,10.73,134846,0.0,1.0
2010-01-28,10.92,11.29,10.6,11.15,195036,10.92,11.29,10.6,11.15,195036,0.0,1.0
2010-01-29,10.415,11.14,10.32,10.99,75635,10.415,11.14,10.32,10.99,75635,0.0,1.0
2010-02-01,10.66,10.7,10.1,10.58,100080,10.66,10.7,10.1,10.58,100080,0.0,1.0
2010-02-02,11.0,11.14,10.67,10.83,83200,11.0,11.14,10.67,10.83,83200,0.0,1.0
2010-02-03,11.02,11.18,10.81,11.0,80911,11.02,11.18,10.81,11.0,80911,0.0,1.0
2010-02-04,10.33,10.98,10.33,10.98,127240,10.33,10.98,10.33,10.98,127240,0.0,1.0
2010-02-05,10.44,10.54,9.85,10.36,198551,10.44,10.54,9.85,10.36,198551,0.0,1.0
2010-02-08,10.49,10.98,10.19,10.51,77213,10.49,10.98,10.19,10.51,77213,0.0,1.0
2010-02-09,10.18,10.929,10.18,10.47,129658,10.18,10.929,10.18,10.47,129658,0.0,1.0
2010-02-10,8.15,9.9,8.04,9.9,847583,8.15,9.9,8.04,9.9,847583,0.0,1.0
2010-02-11,8.965,9.0,8.01,8.12,259383,8.965,9.0,8.01,8.12,259383,0.0,1.0
2010-02-12,8.84,8.94,8.45,8.7,150430,8.84,8.94,8.45,8.7,150430,0.0,1.0
2010-02-16,9.05,9.07,8.63,8.87,113760,9.05,9.07,8.63,8.87,113760,0.0,1.0
2010-02-17,9.13,9.1699,8.73,9.05,92987,9.13,9.1699,8.73,9.05,92987,0.0,1.0
2010-02-18,8.92,9.18,8.9,9.01,74248,8.92,9.18,8.9,9.01,74248,0.0,1.0
2010-02-19,8.64,8.85,8.56,8.76,97338,8.64,8.85,8.56,8.76,97338,0.0,1.0
2010-02-22,8.54,8.8,8.51,8.8,119907,8.54,8.8,8.51,8.8,119907,0.0,1.0
2010-02-23,8.46,8.61,8.41,8.52,87150,8.46,8.61,8.41,8.52,87150,0.0,1.0
2010-02-24,8.44,8.54,8.44,8.52,56068,8.44,8.54,8.44,8.52,56068,0.0,1.0
2010-02-25,8.45,8.5,8.22,8.32,64186,8.45,8.5,8.22,8.32,64186,0.0,1.0
2010-02-26,8.69,8.69,8.37,8.43,44251,8.69,8.69,8.37,8.43,44251,0.0,1.0
2010-03-01,8.68,8.8199,8.58,8.75,38843,8.68,8.8199,8.58,8.75,38843,0.0,1.0
2010-03-02,8.77,9.0,8.68,8.79,48496,8.77,9.0,8.68,8.79,48496,0.0,1.0
2010-03-03,8.82,9.04,8.5999,8.79,103095,8.82,9.04,8.5999,8.79,103095,0.0,1.0
2010-03-04,8.7705,8.89,8.67,8.89,24011,8.7705,8.89,8.67,8.89,24011,0.0,1.0
2010-03-05,8.8,8.91,8.73,8.8,35475,8.8,8.91,8.73,8.8,35475,0.0,1.0
2010-03-08,8.95,8.95,8.59,8.77,23300,8.95,8.95,8.59,8.77,23300,0.0,1.0
2010-03-09,8.7,8.96,8.65,8.96,135481,8.7,8.96,8.65,8.96,135481,0.0,1.0
2010-03-10,8.53,8.69,8.43,8.68,112524,8.53,8.69,8.43,8.68,112524,0.0,1.0
2010-03-11,8.4799,8.67,8.45,8.53,79283,8.4799,8.67,8.45,8.53,79283,0.0,1.0
2010-03-12,8.59,8.659,8.5,8.51,53356,8.59,8.659,8.5,8.51,53356,0.0,1.0
2010-03-15,8.63,8.71,8.4501,8.5601,59432,8.63,8.71,8.4501,8.5601,59432,0.0,1.0
2010-03-16,8.93,8.9301,8.56,8.62,41047,8.93,8.9301,8.56,8.62,41047,0.0,1.0
2010-03-17,9.65,9.93,8.93,8.93,103060,9.65,9.93,8.93,8.93,103060,0.0,1.0
2010-03-18,9.39,9.71,9.32,9.71,47240,9.39,9.71,9.32,9.71,47240,0.0,1.0
2010-03-19,9.22,9.68,9.16,9.68,51441,9.22,9.68,9.16,9.68,51441,0.0,1.0
2010-03-22,9.41,9.42,9.01,9.25,35033,9.41,9.42,9.01,9.25,35033,0.0,1.0
2010-03-23,9.5125,9.53,9.41,9.41,43796,9.5125,9.53,9.41,9.41,43796,0.0,1.0
2010-03-24,9.41,9.5,9.41,9.5,15322,9.41,9.5,9.41,9.5,15322,0.0,1.0
2010-03-25,9.46,9.54,9.41,9.48,28229,9.46,9.54,9.41,9.48,28229,0.0,1.0
2010-03-26,9.8,9.8393,9.44,9.53,45018,9.8,9.8393,9.44,9.53,45018,0.0,1.0
2010-03-29,10.16,10.23,9.82,9.82,87486,10.16,10.23,9.82,9.82,87486,0.0,1.0
2010-03-30,9.84,10.38,9.77,10.22,57654,9.84,10.38,9.77,10.22,57654,0.0,1.0
2010-03-31,10.09,10.34,9.7215,9.84,54065,10.09,10.34,9.7215,9.84,54065,0.0,1.0
2010-04-01,9.79,10.3199,9.72,10.1,39649,9.79,10.3199,9.72,10.1,39649,0.0,1.0
2010-04-05,9.86,9.94,9.57,9.81,63406,9.86,9.94,9.57,9.81,63406,0.0,1.0
2010-04-06,9.638,9.76,9.59,9.66,21541,9.638,9.76,9.59,9.66,21541,0.0,1.0
2010-04-07,9.57,9.57,9.15,9.54,102957,9.57,9.57,9.15,9.54,102957,0.0,1.0
2010-04-08,9.38,9.67,9.37,9.61,9946,9.38,9.67,9.37,9.61,9946,0.0,1.0
2010-04-09,9.31,9.55,8.93,9.13,95257,9.31,9.55,8.93,9.13,95257,0.0,1.0
2010-04-12,9.22,9.3201,9.12,9.3201,28677,9.22,9.3201,9.12,9.3201,28677,0.0,1.0
2010-04-13,9.26,10.22,9.14,9.14,171308,9.26,10.22,9.14,9.14,171308,0.0,1.0
2010-04-14,9.88,9.88,9.26,9.27,43432,9.88,9.88,9.26,9.27,43432,0.0,1.0
2010-04-15,9.74,10.02,9.74,9.9,53482,9.74,10.02,9.74,9.9,53482,0.0,1.0
2010-04-16,9.89,10.2,9.73,9.95,93205,9.89,10.2,9.73,9.95,93205,0.0,1.0
2010-04-19,9.75,9.87,9.69,9.77,80396,9.75,9.87,9.69,9.77,80396,0.0,1.0
2010-04-20,10.13,10.319,9.81,10.13,51647,10.13,10.319,9.81,10.13,51647,0.0,1.0
2010-04-21,10.09,10.15,9.85,10.08,35442,10.09,10.15,9.85,10.08,35442,0.0,1.0
2010-04-22,10.0,10.1325,9.87,10.0,32038,10.0,10.1325,9.87,10.0,32038,0.0,1.0
2010-04-23,9.95,10.01,9.9,10.0,27888,9.95,10.01,9.9,10.0,27888,0.0,1.0
2010-04-26,9.93,10.0,9.85,10.0,31662,9.93,10.0,9.85,10.0,31662,0.0,1.0
2010-04-27,9.87,9.94,9.81,9.85,23878,9.87,9.94,9.81,9.85,23878,0.0,1.0
2010-04-28,9.68,10.04,9.54,10.04,47960,9.68,10.04,9.54,10.04,47960,0.0,1.0
2010-04-29,9.79,10.06,9.751,9.78,16444,9.79,10.06,9.751,9.78,16444,0.0,1.0
2010-04-30,9.57,9.97,9.51,9.95,41135,9.57,9.97,9.51,9.95,41135,0.0,1.0
2010-05-03,9.65,9.72,9.61,9.68,13165,9.65,9.72,9.61,9.68,13165,0.0,1.0
2010-05-04,9.31,9.6,9.27,9.6,26852,9.31,9.6,9.27,9.6,26852,0.0,1.0
2010-05-05,9.13,9.34,9.0,9.25,46685,9.13,9.34,9.0,9.25,46685,0.0,1.0
2010-05-06,9.27,9.35,9.02,9.08,52868,9.27,9.35,9.02,9.08,52868,0.0,1.0
2010-05-07,8.6,9.3101,8.6,9.18,37728,8.6,9.3101,8.6,9.18,37728,0.0,1.0
2010-05-10,9.05,9.264,8.94,9.15,21271,9.05,9.264,8.94,9.15,21271,0.0,1.0
2010-05-11,9.41,9.45,8.9,8.9,31013,9.41,9.45,8.9,8.9,31013,0.0,1.0
2010-05-12,9.97,10.15,9.36,9.36,65868,9.97,10.15,9.36,9.36,65868,0.0,1.0
2010-05-13,9.99,10.23,9.85,9.97,76194,9.99,10.23,9.85,9.97,76194,0.0,1.0
2010-05-14,9.49,9.87,9.41,9.84,26425,9.49,9.87,9.41,9.84,26425,0.0,1.0
2010-05-17,9.69,9.86,9.43,9.86,30391,9.69,9.86,9.43,9.86,30391,0.0,1.0
2010-05-18,9.33,9.88,9.27,9.85,17753,9.33,9.88,9.27,9.85,17753,0.0,1.0
2010-05-19,9.29,9.67,9.08,9.33,41279,9.29,9.67,9.08,9.33,41279,0.0,1.0
2010-05-20,8.97,9.29,8.53,9.29,75845,8.97,9.29,8.53,9.29,75845,0.0,1.0
2010-05-21,9.07,9.21,8.5,8.62,39862,9.07,9.21,8.5,8.62,39862,0.0,1.0
2010-05-24,8.96,9.04,8.801,9.0,22760,8.96,9.04,8.801,9.0,22760,0.0,1.0
2010-05-25,9.07,9.265,8.56,8.56,158929,9.07,9.265,8.56,8.56,158929,0.0,1.0
2010-05-26,9.0,9.49,8.85,9.39,70493,9.0,9.49,8.85,9.39,70493,0.0,1.0
2010-05-27,9.43,9.46,8.95,8.95,68049,9.43,9.46,8.95,8.95,68049,0.0,1.0
2010-05-28,9.47,9.48,9.28,9.28,13508,9.47,9.48,9.28,9.28,13508,0.0,1.0
2010-06-01,9.03,9.44,8.92,9.41,50540,9.03,9.44,8.92,9.41,50540,0.0,1.0
2010-06-02,9.43,9.54,9.05,9.1,55293,9.43,9.54,9.05,9.1,55293,0.0,1.0
2010-06-03,9.43,9.52,9.15,9.52,56107,9.43,9.52,9.15,9.52,56107,0.0,1.0
2010-06-04,9.0,9.31,8.88,9.21,66138,9.0,9.31,8.88,9.21,66138,0.0,1.0
2010-06-07,8.77,9.31,8.77,8.97,42652,8.77,9.31,8.77,8.97,42652,0.0,1.0
2010-06-08,8.73,8.83,8.67,8.82,23303,8.73,8.83,8.67,8.82,23303,0.0,1.0
2010-06-09,8.64,8.9,8.55,8.8987,42471,8.64,8.9,8.55,8.8987,42471,0.0,1.0
2010-06-10,8.9,8.95,8.7,8.71,18687,8.9,8.95,8.7,8.71,18687,0.0,1.0
2010-06-11,8.78,8.85,8.721,8.78,18777,8.78,8.85,8.721,8.78,18777,0.0,1.0
2010-06-14,9.02,9.18,8.8,8.95,21850,9.02,9.18,8.8,8.95,21850,0.0,1.0
2010-06-15,9.25,9.2891,9.0,9.0,30072,9.25,9.2891,9.0,9.0,30072,0.0,1.0
2010-06-16,9.45,9.46,9.0805,9.0805,19143,9.45,9.46,9.0805,9.0805,19143,0.0,1.0
2010-06-17,9.0,9.25,8.95,9.25,54298,9.0,9.25,8.95,9.25,54298,0.0,1.0
2010-06-18,9.07,9.14,8.87,9.07,9902,9.07,9.14,8.87,9.07,9902,0.0,1.0
2010-06-21,9.0,9.31,8.99,9.279,14207,9.0,9.31,8.99,9.279,14207,0.0,1.0
2010-06-22,8.92,9.11,8.83,8.93,11341,8.92,9.11,8.83,8.93,11341,0.0,1.0
2010-06-23,8.86,8.95,8.65,8.95,19728,8.86,8.95,8.65,8.95,19728,0.0,1.0
2010-06-24,8.82,8.93,8.6,8.86,13390,8.82,8.93,8.6,8.86,13390,0.0,1.0
2010-06-25,8.76,8.83,8.5935,8.74,25600,8.76,8.83,8.5935,8.74,25600,0.0,1.0
2010-06-28,8.7,8.78,8.7,8.7499,17306,8.7,8.78,8.7,8.7499,17306,0.0,1.0
2010-06-29,8.27,8.65,8.25,8.65,47387,8.27,8.65,8.25,8.65,47387,0.0,1.0
2010-06-30,8.35,8.35,8.25,8.35,12761,8.35,8.35,8.25,8.35,12761,0.0,1.0
2010-07-01,8.71,8.75,8.41,8.5,70347,8.71,8.75,8.41,8.5,70347,0.0,1.0
2010-07-02,8.59,8.85,8.55,8.73,41111,8.59,8.85,8.55,8.73,41111,0.0,1.0
2010-07-06,8.6,8.75,8.231,8.71,30542,8.6,8.75,8.231,8.71,30542,0.0,1.0
2010-07-07,8.67,8.94,8.32,8.51,40424,8.67,8.94,8.32,8.51,40424,0.0,1.0
2010-07-08,8.65,8.8,8.14,8.7,78879,8.65,8.8,8.14,8.7,78879,0.0,1.0
2010-07-09,8.69,8.7,8.47,8.63,54360,8.69,8.7,8.47,8.63,54360,0.0,1.0
2010-07-12,8.59,8.94,8.5206,8.77,30006,8.59,8.94,8.5206,8.77,30006,0.0,1.0
2010-07-13,8.61,8.8,8.5,8.8,77939,8.61,8.8,8.5,8.8,77939,0.0,1.0
2010-07-14,9.5,9.92,9.13,9.92,420545,9.5,9.92,9.13,9.92,420545,0.0,1.0
2010-07-15,9.3,9.36,9.1,9.35,69660,9.3,9.36,9.1,9.35,69660,0.0,1.0
2010-07-16,9.27,9.47,9.16,9.21,36328,9.27,9.47,9.16,9.21,36328,0.0,1.0
2010-07-19,9.3501,9.38,9.25,9.31,14214,9.3501,9.38,9.25,9.31,14214,0.0,1.0
2010-07-20,9.836,9.93,9.16,9.36,64164,9.836,9.93,9.16,9.36,64164,0.0,1.0
2010-07-21,9.9199,10.49,9.75,9.91,149935,9.9199,10.49,9.75,9.91,149935,0.0,1.0
2010-07-22,10.33,10.33,10.1,10.3,61451,10.33,10.33,10.1,10.3,61451,0.0,1.0
2010-07-23,10.32,10.45,10.18,10.3,64534,10.32,10.45,10.18,10.3,64534,0.0,1.0
2010-07-26,10.29,10.48,10.25,10.3,58165,10.29,10.48,10.25,10.3,58165,0.0,1.0
2010-07-27,10.3,10.32,10.25,10.3,72364,10.3,10.32,10.25,10.3,72364,0.0,1.0
2010-07-28,10.1,10.3,10.011,10.24,108834,10.1,10.3,10.011,10.24,108834,0.0,1.0
2010-07-29,10.11,10.17,9.76,10.01,28191,10.11,10.17,9.76,10.01,28191,0.0,1.0
2010-07-30,10.08,10.2099,9.63,9.89,56624,10.08,10.2099,9.63,9.89,56624,0.0,1.0
2010-08-02,10.14,10.2,9.931,10.1,119413,10.14,10.2,9.931,10.1,119413,0.0,1.0
2010-08-03,10.18,10.26,9.95,9.95,35401,10.18,10.26,9.95,9.95,35401,0.0,1.0
2010-08-04,10.52,10.799,10.1,10.14,127186,10.52,10.799,10.1,10.14,127186,0.0,1.0
2010-08-05,10.73,10.83,10.61,10.61,155644,10.73,10.83,10.61,10.61,155644,0.0,1.0
2010-08-06,10.64,10.97,10.26,10.97,212588,10.64,10.97,10.26,10.97,212588,0.0,1.0
2010-08-09,12.06,12.3,10.6,10.75,333177,12.06,12.3,10.6,10.75,333177,0.0,1.0
2010-08-10,12.22,12.4699,11.75,12.17,283725,12.22,12.4699,11.75,12.17,283725,0.0,1.0
2010-08-11,11.67,12.18,11.3101,12.18,142835,11.67,12.18,11.3101,12.18,142835,0.0,1.0
2010-08-12,11.85,11.97,11.17,11.17,130450,11.85,11.97,11.17,11.17,130450,0.0,1.0
2010-08-13,11.92,12.15,11.5,11.5,119184,11.92,12.15,11.5,11.5,119184,0.0,1.0
2010-08-16,12.6,13.0,11.94,11.99,373120,12.6,13.0,11.94,11.99,373120,0.0,1.0
2010-08-17,13.25,14.27,12.7601,12.86,493845,13.25,14.27,12.7601,12.86,493845,0.0,1.0
2010-08-18,13.34,13.8,13.04,13.48,136934,13.34,13.8,13.04,13.48,136934,0.0,1.0
2010-08-19,14.03,14.05,13.375,13.4,252838,14.03,14.05,13.375,13.4,252838,0.0,1.0
2010-08-20,14.31,14.75,13.73,14.04,219496,14.31,14.75,13.73,14.04,219496,0.0,1.0
2010-08-23,14.3,14.65,13.85,14.5,190538,14.3,14.65,13.85,14.5,190538,0.0,1.0
2010-08-24,14.11,14.25,13.8,14.07,169510,14.11,14.25,13.8,14.07,169510,0.0,1.0
2010-08-25,13.65,13.99,13.04,13.92,173207,13.65,13.99,13.04,13.92,173207,0.0,1.0
2010-08-26,12.77,13.87,12.64,13.54,155018,12.77,13.87,12.64,13.54,155018,0.0,1.0
2010-08-27,13.69,13.71,12.63,12.81,107759,13.69,13.71,12.63,12.81,107759,0.0,1.0
2010-08-30,13.1399,13.9897,13.09,13.73,74840,13.1399,13.9897,13.09,13.73,74840,0.0,1.0
2010-08-31,13.62,13.71,12.91,13.2,90756,13.62,13.71,12.91,13.2,90756,0.0,1.0
2010-09-01,14.27,14.4,13.75,13.75,296735,14.27,14.4,13.75,13.75,296735,0.0,1.0
2010-09-02,15.78,15.8,14.78,14.78,619368,15.78,15.8,14.78,14.78,619368,0.0,1.0
2010-09-03,15.92,16.49,15.8,15.98,408230,15.92,16.49,15.8,15.98,408230,0.0,1.0
2010-09-07,15.95,16.97,15.95,15.95,543280,15.95,16.97,15.95,15.95,543280,0.0,1.0
2010-09-08,15.73,16.2,15.55,16.08,161906,15.73,16.2,15.55,16.08,161906,0.0,1.0
2010-09-09,15.49,16.15,15.37,15.75,276309,15.49,16.15,15.37,15.75,276309,0.0,1.0
2010-09-10,14.93,15.54,14.64,15.5,340729,14.93,15.54,14.64,15.5,340729,0.0,1.0
2010-09-13,15.68,15.81,15.02,15.1,211344,15.68,15.81,15.02,15.1,211344,0.0,1.0
2010-09-14,15.71,16.27,15.5,15.75,213443,15.71,16.27,15.5,15.75,213443,0.0,1.0
2010-09-15,15.91,16.16,15.25,15.59,166966,15.91,16.16,15.25,15.59,166966,0.0,1.0
2010-09-16,15.96,16.42,15.636,15.94,194840,15.96,16.42,15.636,15.94,194840,0.0,1.0
2010-09-17,15.22,16.38,14.79,16.24,252897,15.22,16.38,14.79,16.24,252897,0.0,1.0
2010-09-20,15.45,15.65,14.888,15.3,156774,15.45,15.65,14.888,15.3,156774,0.0,1.0
2010-09-21,15.81,16.2,15.1,15.43,357983,15.81,16.2,15.1,15.43,357983,0.0,1.0
2010-09-22,16.01,16.38,15.4,15.93,184852,16.01,16.38,15.4,15.93,184852,0.0,1.0
2010-09-23,17.2,17.75,15.75,16.0,758225,17.2,17.75,15.75,16.0,758225,0.0,1.0
2010-09-24,17.68,17.79,17.32,17.54,278684,17.68,17.79,17.32,17.54,278684,0.0,1.0
2010-09-27,18.25,18.36,17.56,17.8,269169,18.25,18.36,17.56,17.8,269169,0.0,1.0
2010-09-28,18.14,18.37,17.66,18.37,159580,18.14,18.37,17.66,18.37,159580,0.0,1.0
2010-09-29,18.15,18.3,17.88,18.27,113646,18.15,18.3,17.88,18.27,113646,0.0,1.0
2010-09-30,17.96,18.57,17.53,18.3,145123,17.96,18.57,17.53,18.3,145123,0.0,1.0
2010-10-01,17.87,18.438,17.54,18.12,130051,17.87,18.438,17.54,18.12,130051,0.0,1.0
2010-10-04,17.31,18.27,17.11,17.89,165479,17.31,18.27,17.11,17.89,165479,0.0,1.0
2010-10-05,18.9,19.04,17.62,17.62,618497,18.9,19.04,17.62,17.62,618497,0.0,1.0
2010-10-06,18.39,19.0,18.06,19.0,203147,18.39,19.0,18.06,19.0,203147,0.0,1.0
2010-10-07,18.31,18.45,17.56,18.42,182745,18.31,18.45,17.56,18.42,182745,0.0,1.0
2010-10-08,18.05,18.4399,17.87,18.31,135995,18.05,18.4399,17.87,18.31,135995,0.0,1.0
2010-10-11,17.42,18.6,17.18,18.15,342659,17.42,18.6,17.18,18.15,342659,0.0,1.0
2010-10-12,18.09,18.44,16.78,17.43,285483,18.09,18.44,16.78,17.43,285483,0.0,1.0
2010-10-13,17.66,18.38,17.5,18.11,177846,17.66,18.38,17.5,18.11,177846,0.0,1.0
2010-10-14,18.51,18.8,17.33,17.55,381114,18.51,18.8,17.33,17.55,381114,0.0,1.0
2010-10-15,19.45,19.67,18.77,18.85,457680,19.45,19.67,18.77,18.85,457680,0.0,1.0
2010-10-18,19.66,19.94,18.54,19.44,391549,19.66,19.94,18.54,19.44,391549,0.0,1.0
2010-10-19,18.11,19.64,17.63,19.27,258514,18.11,19.64,17.63,19.27,258514,0.0,1.0
2010-10-20,17.37,18.52,17.03,18.11,337022,17.37,18.52,17.03,18.11,337022,0.0,1.0
2010-10-21,16.62,17.73,16.15,17.51,93268,16.62,17.73,16.15,17.51,93268,0.0,1.0
2010-10-22,17.35,17.42,16.56,16.74,58772,17.35,17.42,16.56,16.74,58772,0.0,1.0
2010-10-25,17.59,17.85,17.37,17.37,139596,17.59,17.85,17.37,17.37,139596,0.0,1.0
2010-10-26,17.14,17.6,16.8,17.4,81801,17.14,17.6,16.8,17.4,81801,0.0,1.0
2010-10-27,17.5,17.67,16.9,17.0,89846,17.5,17.67,16.9,17.0,89846,0.0,1.0
2010-10-28,16.93,17.65,16.735,17.5,97230,16.93,17.65,16.735,17.5,97230,0.0,1.0
2010-10-29,16.74,17.18,16.39,16.81,160715,16.74,17.18,16.39,16.81,160715,0.0,1.0
2010-11-01,17.27,17.8,16.881,17.49,208357,17.27,17.8,16.881,17.49,208357,0.0,1.0
2010-11-02,17.13,17.35,16.91,17.35,84002,17.13,17.35,16.91,17.35,84002,0.0,1.0
2010-11-03,17.2,17.35,16.88,17.25,66253,17.2,17.35,16.88,17.25,66253,0.0,1.0
2010-11-04,18.76,18.95,17.3201,17.36,369585,18.76,18.95,17.3201,17.36,369585,0.0,1.0
2010-11-05,18.27,18.96,18.2,18.87,118019,18.27,18.96,18.2,18.87,118019,0.0,1.0
2010-11-08,18.47,18.7,18.07,18.12,97790,18.47,18.7,18.07,18.12,97790,0.0,1.0
2010-11-09,17.44,18.729,17.18,18.45,199683,17.44,18.729,17.18,18.45,199683,0.0,1.0
2010-11-10,17.11,17.38,16.4,17.36,179318,17.11,17.38,16.4,17.36,179318,0.0,1.0
2010-11-11,17.12,17.94,16.85,16.85,186337,17.12,17.94,16.85,16.85,186337,0.0,1.0
2010-11-12,17.28,17.39,16.65,16.98,158909,17.28,17.39,16.65,16.98,158909,0.0,1.0
2010-11-15,18.49,20.73,18.31,19.73,1153523,18.49,20.73,18.31,19.73,1153523,0.0,1.0
2010-11-16,18.55,18.92,18.38,18.47,316627,18.55,18.92,18.38,18.47,316627,0.0,1.0
2010-11-17,15.76,18.45,15.55,18.45,1275852,15.76,18.45,15.55,18.45,1275852,0.0,1.0
2010-11-18,17.0,17.32,16.05,16.5,601590,17.0,17.32,16.05,16.5,601590,0.0,1.0
2010-11-19,17.5,17.82,16.8901,17.07,270505,17.5,17.82,16.8901,17.07,270505,0.0,1.0
2010-11-22,17.97,17.98,17.47,17.79,283496,17.97,17.98,17.47,17.79,283496,0.0,1.0
2010-11-23,18.45,18.6293,17.62,17.78,299850,18.45,18.6293,17.62,17.78,299850,0.0,1.0
2010-11-24,18.84,18.89,18.3,18.67,240837,18.84,18.89,18.3,18.67,240837,0.0,1.0
2010-11-26,19.938,19.987,18.52,18.68,204605,19.938,19.987,18.52,18.68,204605,0.0,1.0
2010-11-29,20.97,21.69,20.04,20.79,874885,20.97,21.69,20.04,20.79,874885,0.0,1.0
2010-11-30,20.7,21.01,20.1,21.0,451950,20.7,21.01,20.1,21.0,451950,0.0,1.0
2010-12-01,21.55,21.77,20.81,21.07,379500,21.55,21.77,20.81,21.07,379500,0.0,1.0
2010-12-02,23.26,23.3799,21.76,21.9,447655,23.26,23.3799,21.76,21.9,447655,0.0,1.0
2010-12-03,23.18,23.555,22.39,23.19,294460,23.18,23.555,22.39,23.19,294460,0.0,1.0
2010-12-06,24.99,25.04,23.5,23.55,603384,24.99,25.04,23.5,23.55,603384,0.0,1.0
2010-12-07,23.88,25.63,23.28,25.49,653577,23.88,25.63,23.28,25.49,653577,0.0,1.0
2010-12-08,24.01,24.49,23.36,24.0,222770,24.01,24.49,23.36,24.0,222770,0.0,1.0
2010-12-09,24.61,25.254,24.06,24.87,313360,24.61,25.254,24.06,24.87,313360,0.0,1.0
2010-12-10,25.04,25.24,24.5,24.95,361739,25.04,25.24,24.5,24.95,361739,0.0,1.0
2010-12-13,24.96,25.39,24.8,25.26,319377,24.96,25.39,24.8,25.26,319377,0.0,1.0
2010-12-14,23.15,25.0001,22.74,25.0,450630,23.15,25.0001,22.74,25.0,450630,0.0,1.0
2010-12-15,23.01,23.22,22.04,23.13,281827,23.01,23.22,22.04,23.13,281827,0.0,1.0
2010-12-16,24.4,24.45,23.01,23.01,230469,24.4,24.45,23.01,23.01,230469,0.0,1.0
2010-12-17,24.54,24.62,23.95,24.62,207266,24.54,24.62,23.95,24.62,207266,0.0,1.0
2010-12-20,26.13,26.34,24.5601,24.69,405220,26.13,26.34,24.5601,24.69,405220,0.0,1.0
2010-12-21,25.51,26.49,24.9701,26.45,345804,25.51,26.49,24.9701,26.45,345804,0.0,1.0
2010-12-22,26.08,26.2,25.48,25.82,146583,26.08,26.2,25.48,25.82,146583,0.0,1.0
2010-12-23,25.76,26.49,25.55,26.24,137706,25.76,26.49,25.55,26.24,137706,0.0,1.0
2010-12-27,26.44,26.49,25.31,25.78,138253,26.44,26.49,25.31,25.78,138253,0.0,1.0
2010-12-28,26.76,27.11,26.54,26.61,161715,26.76,27.11,26.54,26.61,161715,0.0,1.0
2010-12-29,26.27,27.19,25.92,26.89,228973,26.27,27.19,25.92,26.89,228973,0.0,1.0
2010-12-30,25.58,26.63,25.33,26.42,180299,25.58,26.63,25.33,26.42,180299,0.0,1.0
2010-12-31,25.15,25.53,25.03,25.51,153189,25.15,25.53,25.03,25.51,153189,0.0,1.0
2011-01-03,25.99,26.41,25.3,25.37,181977,25.99,26.41,25.3,25.37,181977,0.0,1.0
2011-01-04,24.42,26.41,22.75,26.25,664990,24.42,26.41,22.75,26.25,664990,0.0,1.0
2011-01-05,25.02,25.459,24.14,24.43,223769,25.02,25.459,24.14,24.43,223769,0.0,1.0
2011-01-06,25.06,25.98,25.01,25.21,128681,25.06,25.98,25.01,25.21,128681,0.0,1.0
2011-01-07,25.14,25.189,24.51,25.07,182181,25.14,25.189,24.51,25.07,182181,0.0,1.0
2011-01-10,25.73,25.77,24.6301,25.0,177235,25.73,25.77,24.6301,25.0,177235,0.0,1.0
2011-01-11,28.21,28.42,27.02,27.9981,782832,28.21,28.42,27.02,27.9981,782832,0.0,1.0
2011-01-12,29.07,29.65,28.45,28.48,535782,29.07,29.65,28.45,28.48,535782,0.0,1.0
2011-01-13,27.92,29.35,27.61,29.13,460973,27.92,29.35,27.61,29.13,460973,0.0,1.0
2011-01-14,27.3,28.29,27.05,28.2,352520,27.3,28.29,27.05,28.2,352520,0.0,1.0
2011-01-18,27.94,28.5,27.3,27.78,295164,27.94,28.5,27.3,27.78,295164,0.0,1.0
2011-01-19,26.46,28.33,25.42,27.95,559203,26.46,28.33,25.42,27.95,559203,0.0,1.0
2011-01-20,25.42,26.302,24.611,26.13,313642,25.42,26.302,24.611,26.13,313642,0.0,1.0
2011-01-21,24.94,26.1393,24.87,25.53,203734,24.94,26.1393,24.87,25.53,203734,0.0,1.0
2011-01-24,25.88,26.16,24.9,25.08,215614,25.88,26.16,24.9,25.08,215614,0.0,1.0
2011-01-25,25.21,26.15,24.87,25.8,216026,25.21,26.15,24.87,25.8,216026,0.0,1.0
2011-01-26,25.87,25.88,24.898,25.16,170208,25.87,25.88,24.898,25.16,170208,0.0,1.0
2011-01-27,26.75,27.25,25.88,26.0,255984,26.75,27.25,25.88,26.0,255984,0.0,1.0
2011-01-28,25.67,27.3,25.3501,27.07,253745,25.67,27.3,25.3501,27.07,253745,0.0,1.0
2011-01-31,25.61,25.65,24.34,25.5,334443,25.61,25.65,24.34,25.5,334443,0.0,1.0
2011-02-01,26.39,26.9,25.72,25.72,340167,26.39,26.9,25.72,25.72,340167,0.0,1.0
2011-02-02,28.19,28.5,26.12,26.59,515115,28.19,28.5,26.12,26.59,515115,0.0,1.0
2011-02-03,28.0,28.75,27.13,28.33,262497,28.0,28.75,27.13,28.33,262497,0.0,1.0
2011-02-04,27.16,28.3,26.67,28.12,343305,27.16,28.3,26.67,28.12,343305,0.0,1.0
2011-02-07,28.22,28.65,27.16,27.16,420882,28.22,28.65,27.16,27.16,420882,0.0,1.0
2011-02-08,28.93,28.99,27.76,28.61,583613,28.93,28.99,27.76,28.61,583613,0.0,1.0
2011-02-09,26.66,30.8,26.52,30.43,1571895,26.66,30.8,26.52,30.43,1571895,0.0,1.0
2011-02-10,24.5,26.39,23.89,26.39,1481546,24.5,26.39,23.89,26.39,1481546,0.0,1.0
2011-02-11,25.38,26.2,24.21,24.33,661735,25.38,26.2,24.21,24.33,661735,0.0,1.0
2011-02-14,24.64,25.95,24.28,25.53,480278,24.64,25.95,24.28,25.53,480278,0.0,1.0
2011-02-15,24.7,24.945,24.32,24.63,273946,24.7,24.945,24.32,24.63,273946,0.0,1.0
2011-02-16,24.43,25.0,23.76,25.0,523029,24.43,25.0,23.76,25.0,523029,0.0,1.0
2011-02-17,24.83,24.9,23.54,24.42,438015,24.83,24.9,23.54,24.42,438015,0.0,1.0
2011-02-18,25.05,25.49,24.6,25.05,442153,25.05,25.49,24.6,25.05,442153,0.0,1.0
2011-02-22,22.8,24.76,22.63,24.75,704345,22.8,24.76,22.63,24.75,704345,0.0,1.0
2011-02-23,22.11,23.0,21.04,22.96,860161,22.11,23.0,21.04,22.96,860161,0.0,1.0
2011-02-24,21.96,22.74,21.18,22.09,386370,21.96,22.74,21.18,22.09,386370,0.0,1.0
2011-02-25,22.99,23.09,22.1,22.2,298697,22.99,23.09,22.1,22.2,298697,0.0,1.0
2011-02-28,22.97,23.46,22.05,23.09,443900,22.97,23.46,22.05,23.09,443900,0.0,1.0
2011-03-01,22.06,23.55,22.04,23.16,274668,22.06,23.55,22.04,23.16,274668,0.0,1.0
2011-03-02,22.37,22.5399,21.5201,21.65,240316,22.37,22.5399,21.5201,21.65,240316,0.0,1.0
2011-03-03,23.896,24.08,23.0,23.0,468601,23.896,24.08,23.0,23.0,468601,0.0,1.0
2011-03-04,23.58,24.36,23.3,24.13,259971,23.58,24.36,23.3,24.13,259971,0.0,1.0
2011-03-07,22.61,24.2699,22.3,23.6,338651,22.61,24.2699,22.3,23.6,338651,0.0,1.0
2011-03-08,22.28,23.36,21.83,22.61,246451,22.28,23.36,21.83,22.61,246451,0.0,1.0
2011-03-09,21.88,22.4599,21.766,22.19,201669,21.88,22.4599,21.766,22.19,201669,0.0,1.0
2011-03-10,20.75,21.65,20.4,21.57,409499,20.75,21.65,20.4,21.57,409499,0.0,1.0
2011-03-11,21.46,21.54,19.56,20.41,313273,21.46,21.54,19.56,20.41,313273,0.0,1.0
2011-03-14,21.15,21.99,20.94,21.22,258722,21.15,21.99,20.94,21.22,258722,0.0,1.0
2011-03-15,22.13,22.37,19.92,20.23,437006,22.13,22.37,19.92,20.23,437006,0.0,1.0
2011-03-16,21.45,22.1,21.28,22.1,345095,21.45,22.1,21.28,22.1,345095,0.0,1.0
2011-03-17,21.89,22.2697,21.52,21.86,218969,21.89,22.2697,21.52,21.86,218969,0.0,1.0
2011-03-18,21.54,22.42,21.4,22.42,267662,21.54,22.42,21.4,22.42,267662,0.0,1.0
2011-03-21,21.76,22.0,21.37,22.0,200633,21.76,22.0,21.37,22.0,200633,0.0,1.0
2011-03-22,21.84,21.9,21.27,21.72,175866,21.84,21.9,21.27,21.72,175866,0.0,1.0
2011-03-23,22.95,23.04,21.67,21.94,325052,22.95,23.04,21.67,21.94,325052,0.0,1.0
2011-03-24,24.0,24.0899,23.02,23.22,267083,24.0,24.0899,23.02,23.22,267083,0.0,1.0
2011-03-25,24.31,24.68,24.0,24.18,315398,24.31,24.68,24.0,24.18,315398,0.0,1.0
2011-03-28,24.79,25.47,24.27,24.44,293175,24.79,25.47,24.27,24.44,293175,0.0,1.0
2011-03-29,25.13,25.35,24.08,24.8,222768,25.13,25.35,24.08,24.8,222768,0.0,1.0
2011-03-30,25.55,25.9,25.241,25.5,193350,25.55,25.9,25.241,25.5,193350,0.0,1.0
2011-03-31,25.24,25.6894,25.0,25.57,143224,25.24,25.6894,25.0,25.57,143224,0.0,1.0
2011-04-01,25.45,25.8456,24.93,25.63,238402,25.45,25.8456,24.93,25.63,238402,0.0,1.0
2011-04-04,25.27,26.03,25.09,25.57,258037,25.27,26.03,25.09,25.57,258037,0.0,1.0
2011-04-05,25.3,25.8,25.27,25.33,142288,25.3,25.8,25.27,25.33,142288,0.0,1.0
2011-04-06,24.23,25.8,23.3,25.57,421586,24.23,25.8,23.3,25.57,421586,0.0,1.0
2011-04-07,23.68,24.669,23.53,24.29,259864,23.68,24.669,23.53,24.29,259864,0.0,1.0
2011-04-08,23.15,23.85,22.76,23.77,229054,23.15,23.85,22.76,23.77,229054,0.0,1.0
2011-04-11,22.52,23.1299,22.1,23.1,255197,22.52,23.1299,22.1,23.1,255197,0.0,1.0
2011-04-12,22.31,22.36,21.27,22.22,217841,22.31,22.36,21.27,22.22,217841,0.0,1.0
2011-04-13,23.22,24.13,23.05,23.5,423153,23.22,24.13,23.05,23.5,423153,0.0,1.0
2011-04-14,23.27,23.87,22.83,23.05,214377,23.27,23.87,22.83,23.05,214377,0.0,1.0
2011-04-15,23.18,23.46,22.88,23.22,155688,23.18,23.46,22.88,23.22,155688,0.0,1.0
2011-04-18,22.25,22.85,22.06,22.84,221114,22.25,22.85,22.06,22.84,221114,0.0,1.0
2011-04-19,22.26,22.55,22.05,22.21,190920,22.26,22.55,22.05,22.21,190920,0.0,1.0
2011-04-20,22.4,23.26,22.16,23.04,230294,22.4,23.26,22.16,23.04,230294,0.0,1.0
2011-04-21,22.46,22.68,22.19,22.53,184333,22.46,22.68,22.19,22.53,184333,0.0,1.0
2011-04-25,22.4,22.6,22.19,22.39,101996,22.4,22.6,22.19,22.39,101996,0.0,1.0
2011-04-26,22.27,22.758,22.27,22.28,162805,22.27,22.758,22.27,22.28,162805,0.0,1.0
2011-04-27,22.5,22.88,21.68,22.31,185812,22.5,22.88,21.68,22.31,185812,0.0,1.0
2011-04-28,21.96,22.34,21.7,22.34,187463,21.96,22.34,21.7,22.34,187463,0.0,1.0
2011-04-29,22.88,23.05,22.04,22.04,207054,22.88,23.05,22.04,22.04,207054,0.0,1.0
2011-05-02,22.35,23.1,22.26,22.95,141198,22.35,23.1,22.26,22.95,141198,0.0,1.0
2011-05-03,21.9,22.55,21.83,22.3,297025,21.9,22.55,21.83,22.3,297025,0.0,1.0
2011-05-04,20.16,21.5,19.77,21.5,565190,20.16,21.5,19.77,21.5,565190,0.0,1.0
2011-05-05,19.89,20.36,19.57,19.92,297178,19.89,20.36,19.57,19.92,297178,0.0,1.0
2011-05-06,20.23,20.29,20.01,20.2,179488,20.23,20.29,20.01,20.2,179488,0.0,1.0
2011-05-09,20.26,21.1371,20.07,21.1371,235772,20.26,21.1371,20.07,21.1371,235772,0.0,1.0
2011-05-10,21.17,21.18,20.26,20.26,429318,21.17,21.18,20.26,20.26,429318,0.0,1.0
2011-05-11,21.55,23.09,21.05,22.83,1275319,21.55,23.09,21.05,22.83,1275319,0.0,1.0
2011-05-12,22.52,22.91,21.11,21.58,531584,22.52,22.91,21.11,21.58,531584,0.0,1.0
2011-05-13,23.34,23.8,22.57,22.77,588190,23.34,23.8,22.57,22.77,588190,0.0,1.0
2011-05-16,22.65,23.67,22.54,23.65,417858,22.65,23.67,22.54,23.65,417858,0.0,1.0
2011-05-17,21.31,22.11,20.81,22.09,588430,21.31,22.11,20.81,22.09,588430,0.0,1.0
2011-05-18,21.85,21.95,21.36,21.36,186891,21.85,21.95,21.36,21.36,186891,0.0,1.0
2011-05-19,21.56,22.01,21.45,22.01,219573,21.56,22.01,21.45,22.01,219573,0.0,1.0
2011-05-20,21.91,21.91,21.3,21.43,442251,21.91,21.91,21.3,21.43,442251,0.0,1.0
2011-05-23,20.47,21.45,20.45,21.33,267061,20.47,21.45,20.45,21.33,267061,0.0,1.0
2011-05-24,20.45,20.9292,20.03,20.66,284314,20.45,20.9292,20.03,20.66,284314,0.0,1.0
2011-05-25,21.32,21.38,20.23,20.29,361828,21.32,21.38,20.23,20.29,361828,0.0,1.0
2011-05-26,21.65,21.74,21.16,21.3,158258,21.65,21.74,21.16,21.3,158258,0.0,1.0
2011-05-27,21.4,21.7499,21.18,21.72,140169,21.4,21.7499,21.18,21.72,140169,0.0,1.0
2011-05-31,21.88,22.0899,21.2009,21.9,249806,21.88,22.0899,21.2009,21.9,249806,0.0,1.0
2011-06-01,21.09,21.75,21.03,21.7,147011,21.09,21.75,21.03,21.7,147011,0.0,1.0
2011-06-02,20.66,21.027,20.4,21.0,134417,20.66,21.027,20.4,21.0,134417,0.0,1.0
2011-06-03,20.27,20.83,20.06,20.08,144193,20.27,20.83,20.06,20.08,144193,0.0,1.0
2011-06-06,19.77,20.54,19.68,20.279,218171,19.77,20.54,19.68,20.279,218171,0.0,1.0
2011-06-07,19.89,20.33,19.64,19.7,203899,19.89,20.33,19.64,19.7,203899,0.0,1.0
2011-06-08,19.19,20.0,19.0,19.74,262415,19.19,20.0,19.0,19.74,262415,0.0,1.0
2011-06-09,19.15,19.5,18.75,19.23,137388,19.15,19.5,18.75,19.23,137388,0.0,1.0
2011-06-10,18.54,19.09,18.18,19.01,343414,18.54,19.09,18.18,19.01,343414,0.0,1.0
2011-06-13,18.43,19.22,18.4,18.57,265501,18.43,19.22,18.4,18.57,265501,0.0,1.0
2011-06-14,19.18,19.35,18.65,18.76,144275,19.18,19.35,18.65,18.76,144275,0.0,1.0
2011-06-15,18.61,19.0309,18.34,18.88,130283,18.61,19.0309,18.34,18.88,130283,0.0,1.0
2011-06-16,18.11,18.67,17.55,18.53,188726,18.11,18.67,17.55,18.53,188726,0.0,1.0
2011-06-17,17.56,18.38,17.5,18.38,271061,17.56,18.38,17.5,18.38,271061,0.0,1.0
2011-06-20,18.22,18.64,17.08,17.42,278514,18.22,18.64,17.08,17.42,278514,0.0,1.0
2011-06-21,18.69,18.942,18.2,18.34,202004,18.69,18.942,18.2,18.34,202004,0.0,1.0
2011-06-22,18.76,19.21,18.5,18.63,151893,18.76,19.21,18.5,18.63,151893,0.0,1.0
2011-06-23,19.25,19.32,18.15,18.45,196374,19.25,19.32,18.15,18.45,196374,0.0,1.0
2011-06-24,18.59,19.98,18.48,19.37,1795697,18.59,19.98,18.48,19.37,1795697,0.0,1.0
2011-06-27,19.65,20.0,18.23,18.79,319798,19.65,20.0,18.23,18.79,319798,0.0,1.0
2011-06-28,20.19,20.29,19.65,19.84,238412,20.19,20.29,19.65,19.84,238412,0.0,1.0
2011-06-29,20.21,20.33,19.571,20.28,350682,20.21,20.33,19.571,20.28,350682,0.0,1.0
2011-06-30,20.64,20.78,20.0,20.21,130662,20.64,20.78,20.0,20.21,130662,0.0,1.0
2011-07-01,21.25,21.3,20.117,20.6,282656,21.25,21.3,20.117,20.6,282656,0.0,1.0
2011-07-05,20.93,21.65,20.45,21.65,269260,20.93,21.65,20.45,21.65,269260,0.0,1.0
2011-07-06,21.06,21.09,20.61,20.83,194835,21.06,21.09,20.61,20.83,194835,0.0,1.0
2011-07-07,20.09,21.25,19.89,21.17,355987,20.09,21.25,19.89,21.17,355987,0.0,1.0
2011-07-08,20.42,20.6,19.23,19.66,325885,20.42,20.6,19.23,19.66,325885,0.0,1.0
2011-07-11,19.51,20.3639,19.4329,19.88,187597,19.51,20.3639,19.4329,19.88,187597,0.0,1.0
2011-07-12,17.98,18.97,17.5,18.72,687251,17.98,18.97,17.5,18.72,687251,0.0,1.0
2011-07-13,17.94,18.77,17.78,18.22,408988,17.94,18.77,17.78,18.22,408988,0.0,1.0
2011-07-14,17.77,18.419,17.68,17.95,278711,17.77,18.419,17.68,17.95,278711,0.0,1.0
2011-07-15,17.9,18.04,17.69,17.92,176142,17.9,18.04,17.69,17.92,176142,0.0,1.0
2011-07-18,17.96,18.415,17.42,17.9,428218,17.96,18.415,17.42,17.9,428218,0.0,1.0
2011-07-19,18.15,18.26,17.82,18.24,310309,18.15,18.26,17.82,18.24,310309,0.0,1.0
2011-07-20,18.32,18.36,18.0,18.27,172107,18.32,18.36,18.0,18.27,172107,0.0,1.0
2011-07-21,18.07,18.73,18.05,18.37,292210,18.07,18.73,18.05,18.37,292210,0.0,1.0
2011-07-22,18.74,18.75,17.7,18.05,249143,18.74,18.75,17.7,18.05,249143,0.0,1.0
2011-07-25,18.04,18.6,18.01,18.44,164441,18.04,18.6,18.01,18.44,164441,0.0,1.0
2011-07-26,17.47,18.1,17.45,18.0,188163,17.47,18.1,17.45,18.0,188163,0.0,1.0
2011-07-27,16.6,17.47,16.53,17.39,452480,16.6,17.47,16.53,17.39,452480,0.0,1.0
2011-07-28,17.17,17.51,16.45,16.74,246451,17.17,17.51,16.45,16.74,246451,0.0,1.0
2011-07-29,17.95,18.04,16.481,16.88,408896,17.95,18.04,16.481,16.88,408896,0.0,1.0
2011-08-01,18.42,18.53,17.8,18.21,353770,18.42,18.53,17.8,18.21,353770,0.0,1.0
2011-08-02,17.8,18.7,17.75,18.35,383680,17.8,18.7,17.75,18.35,383680,0.0,1.0
2011-08-03,17.71,18.13,16.5929,17.81,250185,17.71,18.13,16.5929,17.81,250185,0.0,1.0
2011-08-04,16.26,17.38,16.26,17.35,347373,16.26,17.38,16.26,17.35,347373,0.0,1.0
2011-08-05,16.4,16.94,15.47,16.57,327506,16.4,16.94,15.47,16.57,327506,0.0,1.0
2011-08-08,16.18,16.4,15.29,15.61,567550,16.18,16.4,15.29,15.61,567550,0.0,1.0
2011-08-09,16.56,17.42,15.33,16.41,528615,16.56,17.42,15.33,16.41,528615,0.0,1.0
2011-08-10,11.06,13.53,11.0,13.01,1827851,11.06,13.53,11.0,13.01,1827851,0.0,1.0
2011-08-11,11.77,12.075,10.89,11.27,1073805,11.77,12.075,10.89,11.27,1073805,0.0,1.0
2011-08-12,11.63,12.27,11.51,11.81,640667,11.63,12.27,11.51,11.81,640667,0.0,1.0
2011-08-15,11.85,12.221,11.56,11.7,417923,11.85,12.221,11.56,11.7,417923,0.0,1.0
2011-08-16,11.9,12.7,11.77,12.02,426303,11.9,12.7,11.77,12.02,426303,0.0,1.0
2011-08-17,11.46,12.12,11.22,11.94,272726,11.46,12.12,11.22,11.94,272726,0.0,1.0
2011-08-18,10.38,10.84,10.25,10.83,434470,10.38,10.84,10.25,10.83,434470,0.0,1.0
2011-08-19,10.3,11.0,10.25,10.27,268629,10.3,11.0,10.25,10.27,268629,0.0,1.0
2011-08-22,9.88,10.66,9.76,10.44,404987,9.88,10.66,9.76,10.44,404987,0.0,1.0
2011-08-23,10.36,10.77,9.85,9.89,535376,10.36,10.77,9.85,9.89,535376,0.0,1.0
2011-08-24,10.92,10.97,10.351,10.36,435863,10.92,10.97,10.351,10.36,435863,0.0,1.0
2011-08-25,10.37,11.19,10.31,10.87,253338,10.37,11.19,10.31,10.87,253338,0.0,1.0
2011-08-26,10.82,10.86,10.04,10.19,182434,10.82,10.86,10.04,10.19,182434,0.0,1.0
2011-08-29,11.39,11.4,10.8613,10.89,136286,11.39,11.4,10.8613,10.89,136286,0.0,1.0
2011-08-30,11.17,11.53,11.021,11.3,204562,11.17,11.53,11.021,11.3,204562,0.0,1.0
2011-08-31,10.85,11.53,10.62,11.29,299009,10.85,11.53,10.62,11.29,299009,0.0,1.0
2011-09-01,10.5,11.17,10.35,10.84,230743,10.5,11.17,10.35,10.84,230743,0.0,1.0
2011-09-02,10.05,10.52,9.92,10.2,238053,10.05,10.52,9.92,10.2,238053,0.0,1.0
2011-09-06,9.98,10.02,9.56,9.7,188957,9.98,10.02,9.56,9.7,188957,0.0,1.0
2011-09-07,10.39,10.42,9.9,10.19,206546,10.39,10.42,9.9,10.19,206546,0.0,1.0
2011-09-08,9.89,10.68,9.73,10.32,179272,9.89,10.68,9.73,10.32,179272,0.0,1.0
2011-09-09,10.04,10.25,9.77,10.0,205065,10.04,10.25,9.77,10.0,205065,0.0,1.0
2011-09-12,10.02,10.29,9.58,9.95,166934,10.02,10.29,9.58,9.95,166934,0.0,1.0
2011-09-13,10.93,11.26,10.07,10.07,432130,10.93,11.26,10.07,10.07,432130,0.0,1.0
2011-09-14,10.86,11.24,10.7,11.24,186401,10.86,11.24,10.7,11.24,186401,0.0,1.0
2011-09-15,10.68,10.97,10.4,10.97,136752,10.68,10.97,10.4,10.97,136752,0.0,1.0
2011-09-16,11.07,11.13,10.6511,10.71,247112,11.07,11.13,10.6511,10.71,247112,0.0,1.0
2011-09-19,10.49,11.03,10.45,10.79,156834,10.49,11.03,10.45,10.79,156834,0.0,1.0
2011-09-20,9.84,10.55,9.792,10.49,162866,9.84,10.55,9.792,10.49,162866,0.0,1.0
2011-09-21,9.39,10.0,9.39,9.8,184510,9.39,10.0,9.39,9.8,184510,0.0,1.0
2011-09-22,9.01,9.38,8.6601,9.0,238717,9.01,9.38,8.6601,9.0,238717,0.0,1.0
2011-09-23,9.24,9.59,8.95,8.95,159057,9.24,9.59,8.95,8.95,159057,0.0,1.0
2011-09-26,9.23,9.5,8.7575,9.21,172362,9.23,9.5,8.7575,9.21,172362,0.0,1.0
2011-09-27,9.29,9.78,9.2,9.55,212645,9.29,9.78,9.2,9.55,212645,0.0,1.0
2011-09-28,8.63,9.519,8.62,9.3,253339,8.63,9.519,8.62,9.3,253339,0.0,1.0
2011-09-29,8.22,9.0,7.87,8.81,422125,8.22,9.0,7.87,8.81,422125,0.0,1.0
2011-09-30,8.0,8.58,7.86,8.07,217523,8.0,8.58,7.86,8.07,217523,0.0,1.0
2011-10-03,7.51,8.1,7.37,7.86,257240,7.51,8.1,7.37,7.86,257240,0.0,1.0
2011-10-04,7.96,7.97,7.12,7.36,317721,7.96,7.97,7.12,7.36,317721,0.0,1.0
2011-10-05,8.53,8.59,7.9,8.0,214900,8.53,8.59,7.9,8.0,214900,0.0,1.0
2011-10-06,8.85,8.96,8.44,8.52,157186,8.85,8.96,8.44,8.52,157186,0.0,1.0
2011-10-07,8.2,8.96,8.14,8.93,163734,8.2,8.96,8.14,8.93,163734,0.0,1.0
2011-10-10,8.6,8.885,8.38,8.41,186895,8.6,8.885,8.38,8.41,186895,0.0,1.0
2011-10-11,8.89,8.98,8.15,8.5,177608,8.89,8.98,8.15,8.5,177608,0.0,1.0
2011-10-12,9.54,9.82,8.92,8.99,301853,9.54,9.82,8.92,8.99,301853,0.0,1.0
2011-10-13,9.59,9.62,9.05,9.43,127378,9.59,9.62,9.05,9.43,127378,0.0,1.0
2011-10-14,9.81,9.87,9.52,9.77,77984,9.81,9.87,9.52,9.77,77984,0.0,1.0
2011-10-17,9.2,9.7,9.1,9.7,158639,9.2,9.7,9.1,9.7,158639,0.0,1.0
2011-10-18,9.89,9.93,8.8,9.24,176000,9.89,9.93,8.8,9.24,176000,0.0,1.0
2011-10-19,9.1,9.98,9.05,9.83,166878,9.1,9.98,9.05,9.83,166878,0.0,1.0
2011-10-20,9.02,9.1118,8.6,9.02,189523,9.02,9.1118,8.6,9.02,189523,0.0,1.0
2011-10-21,9.13,9.46,9.03,9.23,97901,9.13,9.46,9.03,9.23,97901,0.0,1.0
2011-10-24,11.33,11.35,9.16,9.18,485420,11.33,11.35,9.16,9.18,485420,0.0,1.0
2011-10-25,10.37,11.3,10.3,11.17,281844,10.37,11.3,10.3,11.17,281844,0.0,1.0
2011-10-26,9.79,10.54,9.48,10.43,403023,9.79,10.54,9.48,10.43,403023,0.0,1.0
2011-10-27,11.01,11.27,10.06,10.27,349512,11.01,11.27,10.06,10.27,349512,0.0,1.0
2011-10-28,11.28,11.37,10.8,10.8,158423,11.28,11.37,10.8,10.8,158423,0.0,1.0
2011-10-31,10.22,11.27,10.04,11.13,200909,10.22,11.27,10.04,11.13,200909,0.0,1.0
2011-11-01,10.07,10.21,9.618,9.66,178507,10.07,10.21,9.618,9.66,178507,0.0,1.0
2011-11-02,10.64,10.68,10.08,10.3,116633,10.64,10.68,10.08,10.3,116633,0.0,1.0
2011-11-03,10.71,10.88,10.31,10.8,149129,10.71,10.88,10.31,10.8,149129,0.0,1.0
2011-11-04,11.27,11.6,10.43,10.53,300342,11.27,11.6,10.43,10.53,300342,0.0,1.0
2011-11-07,10.78,11.6,10.56,11.28,204051,10.78,11.6,10.56,11.28,204051,0.0,1.0
2011-11-08,10.78,11.08,10.55,10.9,145136,10.78,11.08,10.55,10.9,145136,0.0,1.0
2011-11-09,9.99,10.5,9.96,10.5,175341,9.99,10.5,9.96,10.5,175341,0.0,1.0
2011-11-10,9.79,10.3476,9.41,10.11,220139,9.79,10.3476,9.41,10.11,220139,0.0,1.0
2011-11-11,10.37,10.46,9.839,9.97,177424,10.37,10.46,9.839,9.97,177424,0.0,1.0
2011-11-14,10.22,10.51,9.97,10.25,161738,10.22,10.51,9.97,10.25,161738,0.0,1.0
2011-11-15,10.37,10.54,9.89,10.16,298700,10.37,10.54,9.89,10.16,298700,0.0,1.0
2011-11-16,8.62,9.39,8.41,8.75,1232580,8.62,9.39,8.41,8.75,1232580,0.0,1.0
2011-11-17,8.69,9.23,8.629,8.66,349104,8.69,9.23,8.629,8.66,349104,0.0,1.0
2011-11-18,8.73,8.96,8.59,8.76,224704,8.73,8.96,8.59,8.76,224704,0.0,1.0
2011-11-21,8.33,8.57,7.88,8.53,225718,8.33,8.57,7.88,8.53,225718,0.0,1.0
2011-11-22,8.45,8.75,8.29,8.31,198027,8.45,8.75,8.29,8.31,198027,0.0,1.0
2011-11-23,7.86,8.4293,7.7799,8.37,206922,7.86,8.4293,7.7799,8.37,206922,0.0,1.0
2011-11-25,7.86,8.13,7.75,7.84,59974,7.86,8.13,7.75,7.84,59974,0.0,1.0
2011-11-28,8.39,8.92,8.22,8.24,246062,8.39,8.92,8.22,8.24,246062,0.0,1.0
2011-11-29,8.32,8.45,8.14,8.36,65562,8.32,8.45,8.14,8.36,65562,0.0,1.0
2011-11-30,9.08,9.12,8.7,8.79,176874,9.08,9.12,8.7,8.79,176874,0.0,1.0
2011-12-01,9.11,9.27,8.83,9.1,146141,9.11,9.27,8.83,9.1,146141,0.0,1.0
2011-12-02,8.76,9.2792,8.62,9.26,156662,8.76,9.2792,8.62,9.26,156662,0.0,1.0
2011-12-05,8.82,9.0,8.71,8.93,156125,8.82,9.0,8.71,8.93,156125,0.0,1.0
2011-12-06,8.37,8.87,8.34,8.83,166543,8.37,8.87,8.34,8.83,166543,0.0,1.0
2011-12-07,8.6,8.72,8.133,8.27,96536,8.6,8.72,8.133,8.27,96536,0.0,1.0
2011-12-08,8.1,8.58,8.03,8.48,109315,8.1,8.58,8.03,8.48,109315,0.0,1.0
2011-12-09,8.69,8.79,8.16,8.16,146883,8.69,8.79,8.16,8.16,146883,0.0,1.0
2011-12-12,8.42,8.74,8.16,8.47,116882,8.42,8.74,8.16,8.47,116882,0.0,1.0
2011-12-13,8.12,8.68,8.0,8.52,108972,8.12,8.68,8.0,8.52,108972,0.0,1.0
2011-12-14,7.98,8.15,7.78,8.01,175623,7.98,8.15,7.78,8.01,175623,0.0,1.0
2011-12-15,8.07,8.32,7.98,8.14,183392,8.07,8.32,7.98,8.14,183392,0.0,1.0
2011-12-16,8.08,8.47,8.06,8.11,184470,8.08,8.47,8.06,8.11,184470,0.0,1.0
2011-12-19,8.0,8.5,7.98,8.24,126708,8.0,8.5,7.98,8.24,126708,0.0,1.0
2011-12-20,8.63,8.66,8.2,8.22,136084,8.63,8.66,8.2,8.22,136084,0.0,1.0
2011-12-21,8.42,8.54,8.17,8.54,207209,8.42,8.54,8.17,8.54,207209,0.0,1.0
2011-12-22,8.58,8.78,8.42,8.42,171768,8.58,8.78,8.42,8.42,171768,0.0,1.0
2011-12-23,8.54,8.71,8.45,8.67,200147,8.54,8.71,8.45,8.67,200147,0.0,1.0
2011-12-27,8.57,8.84,8.47,8.49,118657,8.57,8.84,8.47,8.49,118657,0.0,1.0
2011-12-28,8.3,8.61,8.29,8.55,96047,8.3,8.61,8.29,8.55,96047,0.0,1.0
2011-12-29,8.47,8.55,8.2599,8.33,129719,8.47,8.55,8.2599,8.33,129719,0.0,1.0
2011-12-30,8.51,8.6,8.25,8.43,180917,8.51,8.6,8.25,8.43,180917,0.0,1.0
2012-01-03,8.66,9.0,8.51,8.81,170499,8.66,9.0,8.51,8.81,170499,0.0,1.0
2012-01-04,8.95,9.08,8.49,8.57,173143,8.95,9.08,8.49,8.57,173143,0.0,1.0
2012-01-05,8.88,9.1,8.78,8.92,191851,8.88,9.1,8.78,8.92,191851,0.0,1.0
2012-01-06,8.82,9.12,8.8,9.0,127057,8.82,9.12,8.8,9.0,127057,0.0,1.0
2012-01-09,8.73,8.96,8.585,8.85,140618,8.73,8.96,8.585,8.85,140618,0.0,1.0
2012-01-10,8.76,9.15,8.74,8.86,183745,8.76,9.15,8.74,8.86,183745,0.0,1.0
2012-01-11,9.77,9.85,8.74,8.74,372711,9.77,9.85,8.74,8.74,372711,0.0,1.0
2012-01-12,10.15,10.18,9.5,9.84,126701,10.15,10.18,9.5,9.84,126701,0.0,1.0
2012-01-13,10.11,10.17,9.72,10.06,138115,10.11,10.17,9.72,10.06,138115,0.0,1.0
2012-01-17,10.17,10.36,10.08,10.25,110278,10.17,10.36,10.08,10.25,110278,0.0,1.0
2012-01-18,10.35,10.48,10.0413,10.16,172375,10.35,10.48,10.0413,10.16,172375,0.0,1.0
2012-01-19,10.24,10.549,10.12,10.42,225269,10.24,10.549,10.12,10.42,225269,0.0,1.0
2012-01-20,10.1,10.26,10.05,10.21,65222,10.1,10.26,10.05,10.21,65222,0.0,1.0
2012-01-23,10.44,10.5,10.06,10.19,179513,10.44,10.5,10.06,10.19,179513,0.0,1.0
2012-01-24,10.66,10.73,10.0,10.39,166594,10.66,10.73,10.0,10.39,166594,0.0,1.0
2012-01-25,10.37,10.7,10.2,10.7,143714,10.37,10.7,10.2,10.7,143714,0.0,1.0
2012-01-26,10.26,10.66,10.13,10.42,109934,10.26,10.66,10.13,10.42,109934,0.0,1.0
2012-01-27,10.29,10.49,10.12,10.49,45884,10.29,10.49,10.12,10.49,45884,0.0,1.0
2012-01-30,9.97,10.13,9.72,10.07,140895,9.97,10.13,9.72,10.07,140895,0.0,1.0
2012-01-31,10.19,10.48,9.95,10.07,102393,10.19,10.48,9.95,10.07,102393,0.0,1.0
2012-02-01,10.5,10.53,10.13,10.3,105628,10.5,10.53,10.13,10.3,105628,0.0,1.0
2012-02-02,10.8,10.88,10.49,10.56,92045,10.8,10.88,10.49,10.56,92045,0.0,1.0
2012-02-03,11.48,11.599,10.96,10.98,179390,11.48,11.599,10.96,10.98,179390,0.0,1.0
2012-02-06,11.23,11.42,11.12,11.42,106483,11.23,11.42,11.12,11.42,106483,0.0,1.0
2012-02-07,11.03,11.22,10.84,11.22,120016,11.03,11.22,10.84,11.22,120016,0.0,1.0
2012-02-08,11.18,11.2796,10.98,11.08,95469,11.18,11.2796,10.98,11.08,95469,0.0,1.0
2012-02-09,11.26,11.55,11.04,11.26,306074,11.26,11.55,11.04,11.26,306074,0.0,1.0
2012-02-10,9.28,9.925,8.31,9.81,635203,9.28,9.925,8.31,9.81,635203,0.0,1.0
2012-02-13,8.96,9.5,8.83,9.5,376675,8.96,9.5,8.83,9.5,376675,0.0,1.0
2012-02-14,9.0,9.02,8.69,8.87,151405,9.0,9.02,8.69,8.87,151405,0.0,1.0
2012-02-15,8.58,9.15,8.51,9.05,163977,8.58,9.15,8.51,9.05,163977,0.0,1.0
2012-02-16,9.02,9.08,8.6,8.6,141292,9.02,9.08,8.6,8.6,141292,0.0,1.0
2012-02-17,9.45,9.6978,8.9826,9.1,260708,9.45,9.6978,8.9826,9.1,260708,0.0,1.0
2012-02-21,9.31,9.61,9.17,9.46,143096,9.31,9.61,9.17,9.46,143096,0.0,1.0
2012-02-22,9.11,9.34,9.05,9.28,119414,9.11,9.34,9.05,9.28,119414,0.0,1.0
2012-02-23,8.97,9.14,8.86,9.01,114494,8.97,9.14,8.86,9.01,114494,0.0,1.0
2012-02-24,8.67,9.05,8.66,8.97,85380,8.67,9.05,8.66,8.97,85380,0.0,1.0
2012-02-27,8.7,8.75,8.4,8.6,163003,8.7,8.75,8.4,8.6,163003,0.0,1.0
2012-02-28,9.0,9.15,8.7,8.7,119368,9.0,9.15,8.7,8.7,119368,0.0,1.0
2012-02-29,8.76,9.15,8.74,9.03,131572,8.76,9.15,8.74,9.03,131572,0.0,1.0
2012-03-01,8.85,8.99,8.69,8.86,120733,8.85,8.99,8.69,8.86,120733,0.0,1.0
2012-03-02,8.9,8.97,8.57,8.84,217955,8.9,8.97,8.57,8.84,217955,0.0,1.0
2012-03-05,8.17,8.88,8.11,8.86,230772,8.17,8.88,8.11,8.86,230772,0.0,1.0
2012-03-06,8.23,8.27,7.9,8.05,122859,8.23,8.27,7.9,8.05,122859,0.0,1.0
2012-03-07,7.99,8.3,7.96,8.3,118206,7.99,8.3,7.96,8.3,118206,0.0,1.0
2012-03-08,8.15,8.24,7.933,8.08,52077,8.15,8.24,7.933,8.08,52077,0.0,1.0
2012-03-09,8.25,8.38,8.038,8.18,78132,8.25,8.38,8.038,8.18,78132,0.0,1.0
2012-03-12,8.25,8.4,8.06,8.23,68011,8.25,8.4,8.06,8.23,68011,0.0,1.0
2012-03-13,8.65,8.71,8.24,8.3,70092,8.65,8.71,8.24,8.3,70092,0.0,1.0
2012-03-14,8.42,8.878,8.36,8.68,83740,8.42,8.878,8.36,8.68,83740,0.0,1.0
2012-03-15,8.47,8.6,8.35,8.41,62072,8.47,8.6,8.35,8.41,62072,0.0,1.0
2012-03-16,8.48,8.61,8.45,8.49,90118,8.48,8.61,8.45,8.49,90118,0.0,1.0
2012-03-19,8.83,8.9799,8.51,8.53,115975,8.83,8.9799,8.51,8.53,115975,0.0,1.0
2012-03-20,8.7,8.9287,8.6,8.73,60779,8.7,8.9287,8.6,8.73,60779,0.0,1.0
2012-03-21,8.52,8.8,8.52,8.73,59178,8.52,8.8,8.52,8.73,59178,0.0,1.0
2012-03-22,8.62,8.63,8.3,8.43,56883,8.62,8.63,8.3,8.43,56883,0.0,1.0
2012-03-23,8.32,8.6,8.3,8.6,77533,8.32,8.6,8.3,8.6,77533,0.0,1.0
2012-03-26,8.3,8.55,8.25,8.47,78707,8.3,8.55,8.25,8.47,78707,0.0,1.0
2012-03-27,8.31,8.37,8.3,8.3,67618,8.31,8.37,8.3,8.3,67618,0.0,1.0
2012-03-28,8.8,8.81,8.2,8.27,153516,8.8,8.81,8.2,8.27,153516,0.0,1.0
2012-03-29,8.55,8.8255,8.35,8.69,88760,8.55,8.8255,8.35,8.69,88760,0.0,1.0
2012-03-30,8.33,8.65,8.25,8.65,58876,8.33,8.65,8.25,8.65,58876,0.0,1.0
2012-04-02,8.38,8.4,8.26,8.26,55439,8.38,8.4,8.26,8.26,55439,0.0,1.0
2012-04-03,8.21,8.38,8.1,8.35,158916,8.21,8.38,8.1,8.35,158916,0.0,1.0
2012-04-04,7.92,8.33,7.9,8.08,132603,7.92,8.33,7.9,8.08,132603,0.0,1.0
2012-04-05,7.67,7.96,7.65,7.91,110293,7.67,7.96,7.65,7.91,110293,0.0,1.0
2012-04-09,7.5,7.57,7.35,7.52,89693,7.5,7.57,7.35,7.52,89693,0.0,1.0
2012-04-10,7.23,7.61,7.2,7.47,77547,7.23,7.61,7.2,7.47,77547,0.0,1.0
2012-04-11,7.29,7.47,7.15,7.35,67157,7.29,7.47,7.15,7.35,67157,0.0,1.0
2012-04-12,7.37,7.479,7.33,7.33,94531,7.37,7.479,7.33,7.33,94531,0.0,1.0
2012-04-13,7.11,7.31,7.1,7.31,79114,7.11,7.31,7.1,7.31,79114,0.0,1.0
2012-04-16,7.02,7.2,7.0,7.18,84551,7.02,7.2,7.0,7.18,84551,0.0,1.0
2012-04-17,7.13,7.24,7.05,7.06,109439,7.13,7.24,7.05,7.06,109439,0.0,1.0
2012-04-18,7.1,7.2,6.92,7.2,86718,7.1,7.2,6.92,7.2,86718,0.0,1.0
2012-04-19,7.06,7.31,7.04,7.09,38598,7.06,7.31,7.04,7.09,38598,0.0,1.0
2012-04-20,7.04,7.15,7.0,7.15,85432,7.04,7.15,7.0,7.15,85432,0.0,1.0
2012-04-23,7.05,7.1,6.93,6.95,65641,7.05,7.1,6.93,6.95,65641,0.0,1.0
2012-04-24,6.93,7.11,6.87,7.09,69227,6.93,7.11,6.87,7.09,69227,0.0,1.0
2012-04-25,6.96,7.13,6.87,7.02,46405,6.96,7.13,6.87,7.02,46405,0.0,1.0
2012-04-26,7.19,7.25,6.96,6.96,99274,7.19,7.25,6.96,6.96,99274,0.0,1.0
2012-04-27,7.28,7.36,7.023,7.21,93408,7.28,7.36,7.023,7.21,93408,0.0,1.0
2012-04-30,6.98,7.27,6.97,7.27,33494,6.98,7.27,6.97,7.27,33494,0.0,1.0
2012-05-01,7.39,7.54,7.0,7.02,177753,7.39,7.54,7.0,7.02,177753,0.0,1.0
2012-05-02,7.17,7.39,7.034,7.38,132769,7.17,7.39,7.034,7.38,132769,0.0,1.0
2012-05-03,7.01,7.4,6.97,7.15,82739,7.01,7.4,6.97,7.15,82739,0.0,1.0
2012-05-04,6.94,7.17,6.84,7.0,87207,6.94,7.17,6.84,7.0,87207,0.0,1.0
2012-05-07,7.08,7.17,6.9,6.91,76614,7.08,7.17,6.9,6.91,76614,0.0,1.0
2012-05-08,7.33,7.37,6.95,6.99,92972,7.33,7.37,6.95,6.99,92972,0.0,1.0
2012-05-09,6.96,7.31,6.945,7.19,107604,6.96,7.31,6.945,7.19,107604,0.0,1.0
2012-05-10,6.8,7.05,6.72,7.0,136468,6.8,7.05,6.72,7.0,136468,0.0,1.0
2012-05-11,5.4,6.04,5.22,6.0,680193,5.4,6.04,5.22,6.0,680193,0.0,1.0
2012-05-14,5.11,5.35,5.0,5.35,275963,5.11,5.35,5.0,5.35,275963,0.0,1.0
2012-05-15,4.79,5.19,4.77,5.09,306948,4.79,5.19,4.77,5.09,306948,0.0,1.0
2012-05-16,4.6,4.86,4.6,4.84,168173,4.6,4.86,4.6,4.84,168173,0.0,1.0
2012-05-17,4.46,4.61,4.41,4.61,156422,4.46,4.61,4.41,4.61,156422,0.0,1.0
2012-05-18,4.11,4.46,4.0,4.46,365284,4.11,4.46,4.0,4.46,365284,0.0,1.0
2012-05-21,4.16,4.45,4.1,4.18,139582,4.16,4.45,4.1,4.18,139582,0.0,1.0
2012-05-22,4.24,4.25,4.1,4.2,147325,4.24,4.25,4.1,4.2,147325,0.0,1.0
2012-05-23,4.41,4.46,4.11,4.17,214621,4.41,4.46,4.11,4.17,214621,0.0,1.0
2012-05-24,4.32,4.44,4.2325,4.41,116530,4.32,4.44,4.2325,4.41,116530,0.0,1.0
2012-05-25,4.35,4.64,4.28,4.32,238843,4.35,4.64,4.28,4.32,238843,0.0,1.0
2012-05-29,4.36,4.47,4.29,4.37,109180,4.36,4.47,4.29,4.37,109180,0.0,1.0
2012-05-30,4.4,4.45,4.15,4.28,76124,4.4,4.45,4.15,4.28,76124,0.0,1.0
2012-05-31,4.52,4.55,4.39,4.42,128056,4.52,4.55,4.39,4.42,128056,0.0,1.0
2012-06-01,4.71,4.81,4.38,4.38,169909,4.71,4.81,4.38,4.38,169909,0.0,1.0
2012-06-04,4.51,4.71,4.5,4.7,56844,4.51,4.71,4.5,4.7,56844,0.0,1.0
2012-06-05,4.54,4.63,4.48,4.49,123969,4.54,4.63,4.48,4.49,123969,0.0,1.0
2012-06-06,4.89,4.98,4.6,4.61,123811,4.89,4.98,4.6,4.61,123811,0.0,1.0
2012-06-07,4.5,4.97,4.5,4.97,113824,4.5,4.97,4.5,4.97,113824,0.0,1.0
2012-06-08,4.58,4.64,4.41,4.47,105942,4.58,4.64,4.41,4.47,105942,0.0,1.0
2012-06-11,4.38,4.62,4.37,4.62,122203,4.38,4.62,4.37,4.62,122203,0.0,1.0
2012-06-12,4.54,4.66,4.39,4.41,128639,4.54,4.66,4.39,4.41,128639,0.0,1.0
2012-06-13,4.54,4.63,4.51,4.54,102251,4.54,4.63,4.51,4.54,102251,0.0,1.0
2012-06-14,4.61,4.63,4.42,4.57,87114,4.61,4.63,4.42,4.57,87114,0.0,1.0
2012-06-15,4.38,4.63,4.38,4.59,180826,4.38,4.63,4.38,4.59,180826,0.0,1.0
2012-06-18,4.22,4.38,4.18,4.35,185711,4.22,4.38,4.18,4.35,185711,0.0,1.0
2012-06-19,4.19,4.32,4.18,4.23,178045,4.19,4.32,4.18,4.23,178045,0.0,1.0
2012-06-20,4.35,4.48,4.22,4.22,104884,4.35,4.48,4.22,4.22,104884,0.0,1.0
2012-06-21,4.22,4.34,4.2,4.34,166928,4.22,4.34,4.2,4.34,166928,0.0,1.0
2012-06-22,4.28,4.34,4.23,4.24,1341707,4.28,4.34,4.23,4.24,1341707,0.0,1.0
2012-06-25,4.16,4.31,4.15,4.21,117872,4.16,4.31,4.15,4.21,117872,0.0,1.0
2012-06-26,4.16,4.19,4.1,4.18,72877,4.16,4.19,4.1,4.18,72877,0.0,1.0
2012-06-27,3.97,4.15,3.96,4.14,246166,3.97,4.15,3.96,4.14,246166,0.0,1.0
2012-06-28,3.86,4.0,3.86,3.97,313584,3.86,4.0,3.86,3.97,313584,0.0,1.0
2012-06-29,3.76,3.98,3.75,3.98,207616,3.76,3.98,3.75,3.98,207616,0.0,1.0
2012-07-02,3.79,3.854,3.65,3.76,279845,3.79,3.854,3.65,3.76,279845,0.0,1.0
2012-07-03,3.96,4.01,3.77,3.77,180661,3.96,4.01,3.77,3.77,180661,0.0,1.0
2012-07-05,4.27,4.31,3.911,3.92,166471,4.27,4.31,3.911,3.92,166471,0.0,1.0
2012-07-06,4.14,4.2899,4.07,4.23,98723,4.14,4.2899,4.07,4.23,98723,0.0,1.0
2012-07-09,4.17,4.2,4.09,4.16,79946,4.17,4.2,4.09,4.16,79946,0.0,1.0
2012-07-10,4.12,4.21,4.05,4.19,79605,4.12,4.21,4.05,4.19,79605,0.0,1.0
2012-07-11,4.18,4.34,4.11,4.14,86684,4.18,4.34,4.11,4.14,86684,0.0,1.0
2012-07-12,4.15,4.23,4.03,4.1,93625,4.15,4.23,4.03,4.1,93625,0.0,1.0
2012-07-13,4.14,4.22,4.11,4.19,34864,4.14,4.22,4.11,4.19,34864,0.0,1.0
2012-07-16,4.15,4.21,4.09,4.115,51885,4.15,4.21,4.09,4.115,51885,0.0,1.0
2012-07-17,4.04,4.19,4.04,4.19,65704,4.04,4.19,4.04,4.19,65704,0.0,1.0
2012-07-18,4.11,4.15,4.04,4.04,27287,4.11,4.15,4.04,4.04,27287,0.0,1.0
2012-07-19,4.18,4.24,4.06,4.12,85702,4.18,4.24,4.06,4.12,85702,0.0,1.0
2012-07-20,4.22,4.23,4.11,4.17,24457,4.22,4.23,4.11,4.17,24457,0.0,1.0
2012-07-23,4.11,4.18,4.05,4.16,40565,4.11,4.18,4.05,4.16,40565,0.0,1.0
2012-07-24,4.3,4.31,4.061,4.13,51735,4.3,4.31,4.061,4.13,51735,0.0,1.0
2012-07-25,4.3,4.34,4.242,4.32,50547,4.3,4.34,4.242,4.32,50547,0.0,1.0
2012-07-26,4.295,4.41,4.22,4.34,45384,4.295,4.41,4.22,4.34,45384,0.0,1.0
2012-07-27,4.41,4.43,4.211,4.34,44790,4.41,4.43,4.211,4.34,44790,0.0,1.0
2012-07-30,4.21,4.43,4.21,4.41,29578,4.21,4.43,4.21,4.41,29578,0.0,1.0
2012-07-31,4.25,4.3,4.21,4.21,19946,4.25,4.3,4.21,4.21,19946,0.0,1.0
2012-08-01,4.16,4.34,4.12,4.29,25206,4.16,4.34,4.12,4.29,25206,0.0,1.0
2012-08-02,4.31,4.35,4.146,4.15,91224,4.31,4.35,4.146,4.15,91224,0.0,1.0
2012-08-03,4.38,4.41,4.3,4.38,24113,4.38,4.41,4.3,4.38,24113,0.0,1.0
2012-08-06,4.16,4.35,4.12,4.35,63169,4.16,4.35,4.12,4.35,63169,0.0,1.0
2012-08-07,4.08,4.17,4.0605,4.17,63418,4.08,4.17,4.0605,4.17,63418,0.0,1.0
2012-08-08,3.96,4.11,3.94,4.07,80753,3.96,4.11,3.94,4.07,80753,0.0,1.0
2012-08-09,4.11,4.239,3.85,4.1747,149535,4.11,4.239,3.85,4.1747,149535,0.0,1.0
2012-08-10,3.89,3.97,3.71,3.71,130164,3.89,3.97,3.71,3.71,130164,0.0,1.0
2012-08-13,3.88,3.92,3.85,3.89,22154,3.88,3.92,3.85,3.89,22154,0.0,1.0
2012-08-14,3.92,4.01,3.86,3.86,17619,3.92,4.01,3.86,3.86,17619,0.0,1.0
2012-08-15,3.9,3.97,3.85,3.94,27769,3.9,3.97,3.85,3.94,27769,0.0,1.0
2012-08-16,3.93,4.02,3.91,3.91,43914,3.93,4.02,3.91,3.91,43914,0.0,1.0
2012-08-17,3.99,4.0,3.936,3.95,14701,3.99,4.0,3.936,3.95,14701,0.0,1.0
2012-08-20,3.95,4.11,3.91,3.95,78858,3.95,4.11,3.91,3.95,78858,0.0,1.0
2012-08-21,3.98,4.07,3.97,3.98,72632,3.98,4.07,3.97,3.98,72632,0.0,1.0
2012-08-22,3.88,3.98,3.85,3.95,48582,3.88,3.98,3.85,3.95,48582,0.0,1.0
2012-08-23,3.99,4.03,3.86,3.86,18024,3.99,4.03,3.86,3.86,18024,0.0,1.0
2012-08-24,3.98,4.0,3.95,3.99,30933,3.98,4.0,3.95,3.99,30933,0.0,1.0
2012-08-27,3.97,4.0,3.93,4.0,16103,3.97,4.0,3.93,4.0,16103,0.0,1.0
2012-08-28,3.91,3.96,3.9,3.96,20867,3.91,3.96,3.9,3.96,20867,0.0,1.0
2012-08-29,3.94,3.96,3.9,3.9,8834,3.94,3.96,3.9,3.9,8834,0.0,1.0
2012-08-30,3.92,3.97,3.88,3.9,4962,3.92,3.97,3.88,3.9,4962,0.0,1.0
2012-08-31,3.95,3.97,3.83,3.95,53808,3.95,3.97,3.83,3.95,53808,0.0,1.0
2012-09-04,3.99,4.05,3.96,3.98,53006,3.99,4.05,3.96,3.98,53006,0.0,1.0
2012-09-05,3.94,4.03,3.94,3.98,22052,3.94,4.03,3.94,3.98,22052,0.0,1.0
2012-09-06,3.92,3.97,3.91,3.97,20875,3.92,3.97,3.91,3.97,20875,0.0,1.0
2012-09-07,3.91,3.95,3.9,3.95,22438,3.91,3.95,3.9,3.95,22438,0.0,1.0
2012-09-10,3.91,3.976,3.9,3.9,23262,3.91,3.976,3.9,3.9,23262,0.0,1.0
2012-09-11,3.93,3.98,3.9,3.9,16747,3.93,3.98,3.9,3.9,16747,0.0,1.0
2012-09-12,3.91,3.95,3.9,3.91,40786,3.91,3.95,3.9,3.91,40786,0.0,1.0
2012-09-13,3.93,3.95,3.821,3.92,66336,3.93,3.95,3.821,3.92,66336,0.0,1.0
2012-09-14,3.82,3.94,3.82,3.9,113930,3.82,3.94,3.82,3.9,113930,0.0,1.0
2012-09-17,3.76,3.941,3.73,3.82,69300,3.76,3.941,3.73,3.82,69300,0.0,1.0
2012-09-18,3.72,3.81,3.7,3.74,68688,3.72,3.81,3.7,3.74,68688,0.0,1.0
2012-09-19,3.63,3.75,3.61,3.75,61615,3.63,3.75,3.61,3.75,61615,0.0,1.0
2012-09-20,3.58,3.65,3.5,3.6,54650,3.58,3.65,3.5,3.6,54650,0.0,1.0
2012-09-21,3.57,3.6,3.5,3.58,121746,3.57,3.6,3.5,3.58,121746,0.0,1.0
2012-09-24,3.56,3.64,3.55,3.57,48704,3.56,3.64,3.55,3.57,48704,0.0,1.0
2012-09-25,3.52,3.57,3.49,3.55,58401,3.52,3.57,3.49,3.55,58401,0.0,1.0
2012-09-26,3.53,3.56,3.5,3.52,25900,3.53,3.56,3.5,3.52,25900,0.0,1.0
2012-09-27,3.38,3.57,3.34,3.57,155303,3.38,3.57,3.34,3.57,155303,0.0,1.0
2012-09-28,3.31,3.42,3.27,3.35,79911,3.31,3.42,3.27,3.35,79911,0.0,1.0
2012-10-01,3.225,3.33,3.2,3.33,112284,3.225,3.33,3.2,3.33,112284,0.0,1.0
2012-10-02,3.32,3.33,3.22,3.25,83331,3.32,3.33,3.22,3.25,83331,0.0,1.0
2012-10-03,3.28,3.3199,3.25,3.29,20133,3.28,3.3199,3.25,3.29,20133,0.0,1.0
2012-10-04,3.28,3.3,3.25,3.3,25901,3.28,3.3,3.25,3.3,25901,0.0,1.0
2012-10-05,3.26,3.32,3.25,3.2624,59399,3.26,3.32,3.25,3.2624,59399,0.0,1.0
2012-10-08,3.22,3.3,3.21,3.3,27547,3.22,3.3,3.21,3.3,27547,0.0,1.0
2012-10-09,3.12,3.22,3.11,3.2,78068,3.12,3.22,3.11,3.2,78068,0.0,1.0
2012-10-10,3.12,3.16,3.09,3.11,30534,3.12,3.16,3.09,3.11,30534,0.0,1.0
2012-10-11,3.12,3.16,3.11,3.16,16910,3.12,3.16,3.11,3.16,16910,0.0,1.0
2012-10-12,3.15,3.2,3.0581,3.12,33139,3.15,3.2,3.0581,3.12,33139,0.0,1.0
2012-10-15,3.22,3.28,3.14,3.14,21927,3.22,3.28,3.14,3.14,21927,0.0,1.0
2012-10-16,3.31,3.32,3.2,3.25,38778,3.31,3.32,3.2,3.25,38778,0.0,1.0
2012-10-17,3.3,3.32,3.23,3.27,15305,3.3,3.32,3.23,3.27,15305,0.0,1.0
2012-10-18,3.31,3.37,3.22,3.28,28621,3.31,3.37,3.22,3.28,28621,0.0,1.0
2012-10-19,3.36,3.42,3.3,3.3,100033,3.36,3.42,3.3,3.3,100033,0.0,1.0
2012-10-22,3.36,3.39,3.36,3.39,17207,3.36,3.39,3.36,3.39,17207,0.0,1.0
2012-10-23,3.32,3.38,3.24,3.32,8424,3.32,3.38,3.24,3.32,8424,0.0,1.0
2012-10-24,3.36,3.38,3.3,3.31,19014,3.36,3.38,3.3,3.31,19014,0.0,1.0
2012-10-25,3.37,3.42,3.33,3.36,9079,3.37,3.42,3.33,3.36,9079,0.0,1.0
2012-10-26,3.366,3.39,3.35,3.355,42360,3.366,3.39,3.35,3.355,42360,0.0,1.0
2012-10-31,3.2,3.34,3.17,3.34,59277,3.2,3.34,3.17,3.34,59277,0.0,1.0
2012-11-01,3.17,3.25,3.15,3.18,17288,3.17,3.25,3.15,3.18,17288,0.0,1.0
2012-11-02,3.17,3.25,3.08,3.19,31334,3.17,3.25,3.08,3.19,31334,0.0,1.0
2012-11-05,3.15,3.19,3.11,3.17,12113,3.15,3.19,3.11,3.17,12113,0.0,1.0
2012-11-06,3.15,3.16,3.13,3.16,2261,3.15,3.16,3.13,3.16,2261,0.0,1.0
2012-11-07,3.19,3.19,3.1,3.15,9384,3.19,3.19,3.1,3.15,9384,0.0,1.0
2012-11-08,3.12,3.18,3.1,3.16,24682,3.12,3.18,3.1,3.16,24682,0.0,1.0
2012-11-09,3.06,3.12,3.06,3.08,49955,3.06,3.12,3.06,3.08,49955,0.0,1.0
2012-11-12,3.04,3.19,3.04,3.05,12111,3.04,3.19,3.04,3.05,12111,0.0,1.0
2012-11-13,3.01,3.1,3.0,3.03,32315,3.01,3.1,3.0,3.03,32315,0.0,1.0
2012-11-14,3.03,3.05,3.0,3.0,22092,3.03,3.05,3.0,3.0,22092,0.0,1.0
2012-11-15,3.0,3.08,3.0,3.01,17188,3.0,3.08,3.0,3.01,17188,0.0,1.0
2012-11-16,2.944,2.99,2.94,2.99,32639,2.944,2.99,2.94,2.99,32639,0.0,1.0
2012-11-19,2.95,3.0,2.9101,3.0,21107,2.95,3.0,2.9101,3.0,21107,0.0,1.0
2012-11-20,2.91,2.9899,2.91,2.95,20755,2.91,2.9899,2.91,2.95,20755,0.0,1.0
2012-11-21,2.99,2.99,2.9,2.91,13758,2.99,2.99,2.9,2.91,13758,0.0,1.0
2012-11-23,2.97,3.01,2.95,3.0,16861,2.97,3.01,2.95,3.0,16861,0.0,1.0
2012-11-26,2.97,2.97,2.95,2.97,30295,2.97,2.97,2.95,2.97,30295,0.0,1.0
2012-11-27,3.09,3.1,2.95,2.99,38438,3.09,3.1,2.95,2.99,38438,0.0,1.0
2012-11-28,3.07,3.1,3.05,3.1,30825,3.07,3.1,3.05,3.1,30825,0.0,1.0
2012-11-29,3.14,3.18,3.05,3.07,59201,3.14,3.18,3.05,3.07,59201,0.0,1.0
2012-11-30,3.22,3.324,3.16,3.19,74777,3.22,3.324,3.16,3.19,74777,0.0,1.0
2012-12-03,3.1574,3.22,3.009,3.2,21325,3.1574,3.22,3.009,3.2,21325,0.0,1.0
2012-12-04,3.08,3.21,3.08,3.16,28302,3.08,3.21,3.08,3.16,28302,0.0,1.0
2012-12-05,2.985,3.08,2.9101,3.05,79472,2.985,3.08,2.9101,3.05,79472,0.0,1.0
2012-12-06,2.96,2.98,2.9,2.96,46536,2.96,2.98,2.9,2.96,46536,0.0,1.0
2012-12-07,2.9,3.0,2.9,2.97,50092,2.9,3.0,2.9,2.97,50092,0.0,1.0
2012-12-10,2.95,2.95,2.9,2.9,7039,2.95,2.95,2.9,2.9,7039,0.0,1.0
2012-12-11,2.96,3.1,2.93,2.93,25298,2.96,3.1,2.93,2.93,25298,0.0,1.0
2012-12-12,3.1,3.15,2.94,2.94,52115,3.1,3.15,2.94,2.94,52115,0.0,1.0
2012-12-13,3.0,3.11,3.0,3.1,33266,3.0,3.11,3.0,3.1,33266,0.0,1.0
2012-12-14,3.0,3.14,3.0,3.02,35668,3.0,3.14,3.0,3.02,35668,0.0,1.0
2012-12-17,3.04,3.07,2.96,3.0,40945,3.04,3.07,2.96,3.0,40945,0.0,1.0
2012-12-18,3.13,3.15,3.05,3.07,85014,3.13,3.15,3.05,3.07,85014,0.0,1.0
2012-12-19,3.28,3.32,3.12,3.12,66915,3.28,3.32,3.12,3.12,66915,0.0,1.0
2012-12-20,3.25,3.28,3.16,3.26,31455,3.25,3.28,3.16,3.26,31455,0.0,1.0
2012-12-21,3.28,3.35,3.2,3.2,106068,3.28,3.35,3.2,3.2,106068,0.0,1.0
2012-12-24,3.29,3.31,3.2,3.3,31570,3.29,3.31,3.2,3.3,31570,0.0,1.0
2012-12-26,3.28,3.2974,3.21,3.25,30706,3.28,3.2974,3.21,3.25,30706,0.0,1.0
2012-12-27,3.1314,3.28,3.1,3.28,52090,3.1314,3.28,3.1,3.28,52090,0.0,1.0
2012-12-28,3.122,3.19,3.12,3.13,41049,3.122,3.19,3.12,3.13,41049,0.0,1.0
2012-12-31,3.22,3.2242,3.1037,3.13,76015,3.22,3.2242,3.1037,3.13,76015,0.0,1.0
2013-01-02,3.39,3.4,3.2398,3.26,42550,3.39,3.4,3.2398,3.26,42550,0.0,1.0
2013-01-03,3.68,3.73,3.38,3.42,185484,3.68,3.73,3.38,3.42,185484,0.0,1.0
2013-01-04,3.9,3.94,3.59,3.67,196542,3.9,3.94,3.59,3.67,196542,0.0,1.0
2013-01-07,3.81,3.88,3.74,3.78,87889,3.81,3.88,3.74,3.78,87889,0.0,1.0
2013-01-08,3.84,3.89,3.702,3.86,87148,3.84,3.89,3.702,3.86,87148,0.0,1.0
2013-01-09,3.98,3.98,3.89,3.95,98268,3.98,3.98,3.89,3.95,98268,0.0,1.0
2013-01-10,3.99,4.162,3.97,4.0,70791,3.99,4.162,3.97,4.0,70791,0.0,1.0
2013-01-11,3.98,4.061,3.931,4.05,23479,3.98,4.061,3.931,4.05,23479,0.0,1.0
2013-01-14,4.01,4.085,3.9,3.99,52696,4.01,4.085,3.9,3.99,52696,0.0,1.0
2013-01-15,3.85,4.0398,3.78,4.0,46505,3.85,4.0398,3.78,4.0,46505,0.0,1.0
2013-01-16,3.81,3.96,3.79,3.81,40380,3.81,3.96,3.79,3.81,40380,0.0,1.0
2013-01-17,3.81,3.91,3.81,3.82,31113,3.81,3.91,3.81,3.82,31113,0.0,1.0
2013-01-18,3.94,3.95,3.85,3.93,42996,3.94,3.95,3.85,3.93,42996,0.0,1.0
2013-01-22,4.03,4.05,3.9,3.95,42683,4.03,4.05,3.9,3.95,42683,0.0,1.0
2013-01-23,4.169,4.245,4.04,4.0798,83356,4.169,4.245,4.04,4.0798,83356,0.0,1.0
2013-01-24,4.05,4.2,4.03,4.15,78820,4.05,4.2,4.03,4.15,78820,0.0,1.0
2013-01-25,4.02,4.07,4.02,4.03,15850,4.02,4.07,4.02,4.03,15850,0.0,1.0
2013-01-28,3.92,4.02,3.9,4.0,38198,3.92,4.02,3.9,4.0,38198,0.0,1.0
2013-01-29,3.96,3.97,3.9101,3.96,18370,3.96,3.97,3.9101,3.96,18370,0.0,1.0
2013-01-30,3.93,4.0,3.92,3.92,26136,3.93,4.0,3.92,3.92,26136,0.0,1.0
2013-01-31,3.91,3.93,3.7502,3.91,33286,3.91,3.93,3.7502,3.91,33286,0.0,1.0
2013-02-01,3.93,4.01,3.89,3.89,21871,3.93,4.01,3.89,3.89,21871,0.0,1.0
2013-02-04,3.93,3.98,3.88,3.88,31307,3.93,3.98,3.88,3.88,31307,0.0,1.0
2013-02-05,3.96,3.99,3.95,3.95,16492,3.96,3.99,3.95,3.95,16492,0.0,1.0
2013-02-06,3.96,3.99,3.95,3.96,22226,3.96,3.99,3.95,3.96,22226,0.0,1.0
2013-02-07,3.96,4.01,3.95,4.01,28473,3.96,4.01,3.95,4.01,28473,0.0,1.0
2013-02-08,3.95,3.99,3.85,3.95,47384,3.95,3.99,3.85,3.95,47384,0.0,1.0
2013-02-11,3.93,3.9899,3.89,3.96,11142,3.93,3.9899,3.89,3.96,11142,0.0,1.0
2013-02-12,3.98,3.9899,3.89,3.9,11855,3.98,3.9899,3.89,3.9,11855,0.0,1.0
2013-02-13,4.24,4.26,3.96,3.9799,70178,4.24,4.26,3.96,3.9799,70178,0.0,1.0
2013-02-14,4.47,4.57,4.18,4.18,72394,4.47,4.57,4.18,4.18,72394,0.0,1.0
2013-02-15,4.75,4.8,4.49,4.5,69374,4.75,4.8,4.49,4.5,69374,0.0,1.0
2013-02-19,4.63,4.85,4.61,4.79,53174,4.63,4.85,4.61,4.79,53174,0.0,1.0
2013-02-20,4.42,4.61,4.3901,4.5,43078,4.42,4.61,4.3901,4.5,43078,0.0,1.0
2013-02-21,4.218,4.4,4.2,4.35,56374,4.218,4.4,4.2,4.35,56374,0.0,1.0
2013-02-22,4.18,4.278,4.15,4.22,47363,4.18,4.278,4.15,4.22,47363,0.0,1.0
2013-02-25,4.15,4.38,4.11,4.171,65719,4.15,4.38,4.11,4.171,65719,0.0,1.0
2013-02-26,4.13,4.15,4.05,4.15,42348,4.13,4.15,4.05,4.15,42348,0.0,1.0
2013-02-27,3.97,4.11,3.89,4.11,77548,3.97,4.11,3.89,4.11,77548,0.0,1.0
2013-02-28,3.99,4.09,3.98,3.98,10570,3.99,4.09,3.98,3.98,10570,0.0,1.0
2013-03-01,3.96,3.99,3.92,3.99,9204,3.96,3.99,3.92,3.99,9204,0.0,1.0
2013-03-04,3.8,3.93,3.7548,3.93,72891,3.8,3.93,3.7548,3.93,72891,0.0,1.0
2013-03-05,3.7,3.83,3.66,3.8,52104,3.7,3.83,3.66,3.8,52104,0.0,1.0
2013-03-06,3.78,3.85,3.7,3.76,59360,3.78,3.85,3.7,3.76,59360,0.0,1.0
2013-03-07,3.73,3.81,3.656,3.81,39362,3.73,3.81,3.656,3.81,39362,0.0,1.0
2013-03-08,3.9,3.95,3.72,3.72,26205,3.9,3.95,3.72,3.72,26205,0.0,1.0
2013-03-11,3.96,3.96,3.87,3.89,30737,3.96,3.96,3.87,3.89,30737,0.0,1.0
2013-03-12,4.02,4.08,3.91,3.97,23331,4.02,4.08,3.91,3.97,23331,0.0,1.0
2013-03-13,4.04,4.05,3.99,4.0,6031,4.04,4.05,3.99,4.0,6031,0.0,1.0
2013-03-14,3.94,4.06,3.87,4.06,11748,3.94,4.06,3.87,4.06,11748,0.0,1.0
2013-03-15,3.56,3.91,3.53,3.91,201857,3.56,3.91,3.53,3.91,201857,0.0,1.0
2013-03-18,3.43,3.59,3.4,3.59,40499,3.43,3.59,3.4,3.59,40499,0.0,1.0
2013-03-19,3.49,3.56,3.41,3.43,14469,3.49,3.56,3.41,3.43,14469,0.0,1.0
2013-03-20,3.61,3.71,3.47,3.47,25787,3.61,3.71,3.47,3.47,25787,0.0,1.0
2013-03-21,3.58,3.64,3.53,3.64,14704,3.58,3.64,3.53,3.64,14704,0.0,1.0
2013-03-22,3.53,3.62,3.5,3.55,12400,3.53,3.62,3.5,3.55,12400,0.0,1.0
2013-03-25,3.6,3.6,3.5,3.5,7200,3.6,3.6,3.5,3.5,7200,0.0,1.0
2013-03-26,3.6,3.6,3.53,3.6,13882,3.6,3.6,3.53,3.6,13882,0.0,1.0
2013-03-27,3.5301,3.57,3.51,3.56,11599,3.5301,3.57,3.51,3.56,11599,0.0,1.0
2013-03-28,3.6399,3.78,3.51,3.51,39678,3.6399,3.78,3.51,3.51,39678,0.0,1.0
2013-04-01,3.67,3.72,3.511,3.59,26099,3.67,3.72,3.511,3.59,26099,0.0,1.0
2013-04-02,3.62,3.68,3.56,3.68,11084,3.62,3.68,3.56,3.68,11084,0.0,1.0
2013-04-03,3.7,3.7,3.6096,3.65,25319,3.7,3.7,3.6096,3.65,25319,0.0,1.0
2013-04-04,3.65,3.74,3.61,3.74,15050,3.65,3.74,3.61,3.74,15050,0.0,1.0
2013-04-05,3.6,3.68,3.6,3.68,13675,3.6,3.68,3.6,3.68,13675,0.0,1.0
2013-04-08,3.61,3.64,3.6,3.6,5620,3.61,3.64,3.6,3.6,5620,0.0,1.0
2013-04-09,3.83,3.85,3.61,3.61,46792,3.83,3.85,3.61,3.61,46792,0.0,1.0
2013-04-10,3.86,3.8936,3.71,3.71,32637,3.86,3.8936,3.71,3.71,32637,0.0,1.0
2013-04-11,3.83,3.9,3.82,3.82,16830,3.83,3.9,3.82,3.82,16830,0.0,1.0
2013-04-12,3.8,3.84,3.72,3.84,8754,3.8,3.84,3.72,3.84,8754,0.0,1.0
2013-04-15,3.59,3.75,3.58,3.75,22359,3.59,3.75,3.58,3.75,22359,0.0,1.0
2013-04-16,3.68,3.7398,3.57,3.6,24367,3.68,3.7398,3.57,3.6,24367,0.0,1.0
2013-04-17,3.53,3.63,3.51,3.63,40102,3.53,3.63,3.51,3.63,40102,0.0,1.0
2013-04-18,3.421,3.66,3.42,3.55,24286,3.421,3.66,3.42,3.55,24286,0.0,1.0
2013-04-19,3.32,3.4399,3.3,3.42,44104,3.32,3.4399,3.3,3.42,44104,0.0,1.0
2013-04-22,3.32,3.4265,3.21,3.31,32053,3.32,3.4265,3.21,3.31,32053,0.0,1.0
2013-04-23,3.24,3.39,3.21,3.29,58832,3.24,3.39,3.21,3.29,58832,0.0,1.0
2013-04-24,3.4,3.48,3.22,3.22,56699,3.4,3.48,3.22,3.22,56699,0.0,1.0
2013-04-25,3.5,3.93,3.42,3.42,137074,3.5,3.93,3.42,3.42,137074,0.0,1.0
2013-04-26,3.72,3.83,3.39,3.46,57414,3.72,3.83,3.39,3.46,57414,0.0,1.0
2013-04-29,3.7,3.82,3.62,3.82,26161,3.7,3.82,3.62,3.82,26161,0.0,1.0
2013-04-30,3.74,3.79,3.58,3.66,20793,3.74,3.79,3.58,3.66,20793,0.0,1.0
2013-05-01,3.69,3.709,3.58,3.68,22518,3.69,3.709,3.58,3.68,22518,0.0,1.0
2013-05-02,3.63,3.67,3.6,3.66,17963,3.63,3.67,3.6,3.66,17963,0.0,1.0
2013-05-03,3.7,3.7,3.52,3.61,54570,3.7,3.7,3.52,3.61,54570,0.0,1.0
2013-05-06,3.6,3.74,3.57,3.65,5443,3.6,3.74,3.57,3.65,5443,0.0,1.0
2013-05-07,3.68,3.79,3.55,3.55,47253,3.68,3.79,3.55,3.55,47253,0.0,1.0
2013-05-08,3.79,3.93,3.58,3.65,75759,3.79,3.93,3.58,3.65,75759,0.0,1.0
2013-05-09,4.05,4.17,3.7,3.89,76512,4.05,4.17,3.7,3.89,76512,0.0,1.0
2013-05-10,3.87,4.08,3.78,4.08,105482,3.87,4.08,3.78,4.08,105482,0.0,1.0
2013-05-13,3.99,4.09,3.71,3.86,43561,3.99,4.09,3.71,3.86,43561,0.0,1.0
2013-05-14,4.05,4.08,3.8,3.94,62266,4.05,4.08,3.8,3.94,62266,0.0,1.0
2013-05-15,3.92,4.09,3.92,4.01,62471,3.92,4.09,3.92,4.01,62471,0.0,1.0
2013-05-16,3.791,3.9556,3.75,3.91,71595,3.791,3.9556,3.75,3.91,71595,0.0,1.0
2013-05-17,3.8,3.889,3.76,3.77,29417,3.8,3.889,3.76,3.77,29417,0.0,1.0
2013-05-20,4.5,4.5,3.72,3.8,145389,4.5,4.5,3.72,3.8,145389,0.0,1.0
2013-05-21,4.7,4.7,4.2,4.51,152340,4.7,4.7,4.2,4.51,152340,0.0,1.0
2013-05-22,4.49,4.649,4.44,4.63,46294,4.49,4.649,4.44,4.63,46294,0.0,1.0
2013-05-23,4.66,4.696,4.261,4.45,57768,4.66,4.696,4.261,4.45,57768,0.0,1.0
2013-05-24,4.7,4.7,4.46,4.6,38642,4.7,4.7,4.46,4.6,38642,0.0,1.0
2013-05-28,5.15,5.25,4.72,4.75,157674,5.15,5.25,4.72,4.75,157674,0.0,1.0
2013-05-29,5.19,5.2,4.88,5.13,85194,5.19,5.2,4.88,5.13,85194,0.0,1.0
2013-05-30,5.36,5.5,5.14,5.14,92101,5.36,5.5,5.14,5.14,92101,0.0,1.0
2013-05-31,5.25,5.4694,5.21,5.41,52984,5.25,5.4694,5.21,5.41,52984,0.0,1.0
2013-06-03,4.98,5.25,4.8398,5.18,78953,4.98,5.25,4.8398,5.18,78953,0.0,1.0
2013-06-04,5.08,5.2,4.825,4.825,35138,5.08,5.2,4.825,4.825,35138,0.0,1.0
2013-06-05,5.24,5.35,5.1,5.21,40388,5.24,5.35,5.1,5.21,40388,0.0,1.0
2013-06-06,5.03,5.34,4.97,5.3,36637,5.03,5.34,4.97,5.3,36637,0.0,1.0
2013-06-07,5.07,5.2,5.02,5.03,13305,5.07,5.2,5.02,5.03,13305,0.0,1.0
2013-06-10,5.1,5.22,5.02,5.07,21022,5.1,5.22,5.02,5.07,21022,0.0,1.0
2013-06-11,5.3,5.32,5.06,5.14,33025,5.3,5.32,5.06,5.14,33025,0.0,1.0
2013-06-12,5.25,5.33,4.83,5.32,16250,5.25,5.33,4.83,5.32,16250,0.0,1.0
2013-06-13,5.28,5.28,5.25,5.25,19005,5.28,5.28,5.25,5.25,19005,0.0,1.0
2013-06-14,5.17,5.33,5.15,5.2,21919,5.17,5.33,5.15,5.2,21919,0.0,1.0
2013-06-17,4.89,5.15,4.74,5.15,26485,4.89,5.15,4.74,5.15,26485,0.0,1.0
2013-06-18,4.98,5.186,4.73,4.91,25253,4.98,5.186,4.73,4.91,25253,0.0,1.0
2013-06-19,5.67,5.82,5.2,5.2,120296,5.67,5.82,5.2,5.2,120296,0.0,1.0
2013-06-20,6.35,6.85,5.59,5.73,251216,6.35,6.85,5.59,5.73,251216,0.0,1.0
2013-06-21,6.41,6.48,6.0,6.34,107728,6.41,6.48,6.0,6.34,107728,0.0,1.0
2013-06-24,7.07,7.18,6.1,6.41,146210,7.07,7.18,6.1,6.41,146210,0.0,1.0
2013-06-25,7.27,7.9291,6.925,7.0,300124,7.27,7.9291,6.925,7.0,300124,0.0,1.0
2013-06-26,7.05,7.88,6.79,7.4,142109,7.05,7.88,6.79,7.4,142109,0.0,1.0
2013-06-27,6.26,7.16,6.2,7.12,110387,6.26,7.16,6.2,7.12,110387,0.0,1.0
2013-06-28,6.36,6.714,6.13,6.21,51035,6.36,6.714,6.13,6.21,51035,0.0,1.0
2013-07-01,6.86,6.959,6.44,6.44,52131,6.86,6.959,6.44,6.44,52131,0.0,1.0
2013-07-02,6.62,6.91,6.58,6.91,31221,6.62,6.91,6.58,6.91,31221,0.0,1.0
2013-07-03,6.37,6.5,6.29,6.41,18352,6.37,6.5,6.29,6.41,18352,0.0,1.0
2013-07-05,6.38,6.57,6.1501,6.36,35003,6.38,6.57,6.1501,6.36,35003,0.0,1.0
2013-07-08,6.3,6.63,6.21,6.34,40597,6.3,6.63,6.21,6.34,40597,0.0,1.0
2013-07-09,6.34,6.431,6.14,6.23,41938,6.34,6.431,6.14,6.23,41938,0.0,1.0
2013-07-10,6.09,6.39,5.91,6.2735,65410,6.09,6.39,5.91,6.2735,65410,0.0,1.0
2013-07-11,6.65,6.74,6.09,6.09,46517,6.65,6.74,6.09,6.09,46517,0.0,1.0
2013-07-12,7.21,7.38,6.67,6.7,85331,7.21,7.38,6.67,6.7,85331,0.0,1.0
2013-07-15,7.0,7.4,6.81,7.34,61301,7.0,7.4,6.81,7.34,61301,0.0,1.0
2013-07-16,6.88,7.34,6.86,7.08,17678,6.88,7.34,6.86,7.08,17678,0.0,1.0
2013-07-17,7.0,7.16,6.9,6.9,19143,7.0,7.16,6.9,6.9,19143,0.0,1.0
2013-07-18,6.56,6.953,6.51,6.95,40691,6.56,6.953,6.51,6.95,40691,0.0,1.0
2013-07-19,6.59,6.869,6.5,6.5,19372,6.59,6.869,6.5,6.5,19372,0.0,1.0
2013-07-22,6.85,6.96,6.56,6.56,24961,6.85,6.96,6.56,6.56,24961,0.0,1.0
2013-07-23,6.6,6.929,6.56,6.75,18192,6.6,6.929,6.56,6.75,18192,0.0,1.0
2013-07-24,6.63,6.8,6.53,6.66,10404,6.63,6.8,6.53,6.66,10404,0.0,1.0
2013-07-25,6.58,6.74,6.51,6.68,13058,6.58,6.74,6.51,6.68,13058,0.0,1.0
2013-07-26,6.699,6.6999,6.5,6.6,13476,6.699,6.6999,6.5,6.6,13476,0.0,1.0
2013-07-29,6.65,6.75,6.6,6.6,14145,6.65,6.75,6.6,6.6,14145,0.0,1.0
2013-07-30,6.77,6.9,6.651,6.69,50346,6.77,6.9,6.651,6.69,50346,0.0,1.0
2013-07-31,6.854,7.04,6.78,6.84,19489,6.854,7.04,6.78,6.84,19489,0.0,1.0
2013-08-01,6.61,6.9,6.55,6.9,16205,6.61,6.9,6.55,6.9,16205,0.0,1.0
2013-08-02,6.61,6.81,6.6,6.64,9365,6.61,6.81,6.6,6.64,9365,0.0,1.0
2013-08-05,6.38,6.6799,6.3,6.66,23450,6.38,6.6799,6.3,6.66,23450,0.0,1.0
2013-08-06,6.51,6.564,6.3,6.3,17131,6.51,6.564,6.3,6.3,17131,0.0,1.0
2013-08-07,6.49,6.54,6.35,6.54,12049,6.49,6.54,6.35,6.54,12049,0.0,1.0
2013-08-08,6.45,6.6,6.34,6.48,29586,6.45,6.6,6.34,6.48,29586,0.0,1.0
2013-08-09,6.35,6.502,6.1,6.35,37968,6.35,6.502,6.1,6.35,37968,0.0,1.0
2013-08-12,6.41,6.48,6.34,6.35,18120,6.41,6.48,6.34,6.35,18120,0.0,1.0
2013-08-13,6.39,6.42,6.24,6.37,22148,6.39,6.42,6.24,6.37,22148,0.0,1.0
2013-08-14,6.31,6.35,6.1,6.31,22781,6.31,6.35,6.1,6.31,22781,0.0,1.0
2013-08-15,6.17,6.32,6.12,6.32,26446,6.17,6.32,6.12,6.32,26446,0.0,1.0
2013-08-16,6.04,6.3,5.99,6.16,24844,6.04,6.3,5.99,6.16,24844,0.0,1.0
2013-08-19,5.56,5.97,5.44,5.97,49725,5.56,5.97,5.44,5.97,49725,0.0,1.0
2013-08-20,5.68,5.74,5.53,5.55,13750,5.68,5.74,5.53,5.55,13750,0.0,1.0
2013-08-21,5.8,5.829,5.6,5.829,34641,5.8,5.829,5.6,5.829,34641,0.0,1.0
2013-08-22,5.98,5.98,5.79,5.79,12686,5.98,5.98,5.79,5.79,12686,0.0,1.0
2013-08-23,6.18,6.25,5.96,5.96,20882,6.18,6.25,5.96,5.96,20882,0.0,1.0
2013-08-26,6.18,6.249,5.91,6.2,24965,6.18,6.249,5.91,6.2,24965,0.0,1.0
2013-08-27,6.19,6.21,5.99,6.17,29716,6.19,6.21,5.99,6.17,29716,0.0,1.0
2013-08-28,6.06,6.08,5.94,6.07,28619,6.06,6.08,5.94,6.07,28619,0.0,1.0
2013-08-29,6.15,6.2,6.01,6.04,4610,6.15,6.2,6.01,6.04,4610,0.0,1.0
2013-08-30,6.16,6.24,5.961,6.15,22508,6.16,6.24,5.961,6.15,22508,0.0,1.0
2013-09-03,6.15,6.24,6.05,6.19,5831,6.15,6.24,6.05,6.19,5831,0.0,1.0
2013-09-04,7.11,7.49,6.37,6.38,151662,7.11,7.49,6.37,6.38,151662,0.0,1.0
2013-09-05,7.64,7.7,7.0,7.41,283684,7.64,7.7,7.0,7.41,283684,0.0,1.0
2013-09-06,7.21,7.65,7.1,7.65,37491,7.21,7.65,7.1,7.65,37491,0.0,1.0
2013-09-09,7.08,7.24,6.93,7.19,21690,7.08,7.24,6.93,7.19,21690,0.0,1.0
2013-09-10,7.14,7.31,6.97,7.04,12923,7.14,7.31,6.97,7.04,12923,0.0,1.0
2013-09-11,7.03,7.17,7.0,7.15,4775,7.03,7.17,7.0,7.15,4775,0.0,1.0
2013-09-12,7.04,7.19,6.9,7.02,9711,7.04,7.19,6.9,7.02,9711,0.0,1.0
2013-09-13,6.94,7.1375,6.88,6.97,22865,6.94,7.1375,6.88,6.97,22865,0.0,1.0
2013-09-16,7.49,7.7,6.921,7.01,63478,7.49,7.7,6.921,7.01,63478,0.0,1.0
2013-09-17,7.47,7.689,7.27,7.599,37707,7.47,7.689,7.27,7.599,37707,0.0,1.0
2013-09-18,7.48,7.68,7.26,7.4635,38696,7.48,7.68,7.26,7.4635,38696,0.0,1.0
2013-09-19,7.54,7.55,7.2,7.5,37664,7.54,7.55,7.2,7.5,37664,0.0,1.0
2013-09-20,7.38,7.5,7.26,7.5,21847,7.38,7.5,7.26,7.5,21847,0.0,1.0
2013-09-23,7.21,7.31,6.93,7.31,24519,7.21,7.31,6.93,7.31,24519,0.0,1.0
2013-09-24,7.31,7.45,6.94,7.22,22095,7.31,7.45,6.94,7.22,22095,0.0,1.0
2013-09-25,7.37,7.5,7.07,7.1301,9604,7.37,7.5,7.07,7.1301,9604,0.0,1.0
2013-09-26,7.3,7.39,7.1283,7.39,10839,7.3,7.39,7.1283,7.39,10839,0.0,1.0
2013-09-27,7.32,7.43,7.16,7.21,13441,7.32,7.43,7.16,7.21,13441,0.0,1.0
2013-09-30,7.3,7.6,7.13,7.18,32199,7.3,7.6,7.13,7.18,32199,0.0,1.0
2013-10-01,7.85,8.0,7.39,7.39,84115,7.85,8.0,7.39,7.39,84115,0.0,1.0
2013-10-02,7.94,7.99,7.72,7.82,43852,7.94,7.99,7.72,7.82,43852,0.0,1.0
2013-10-03,7.61,7.95,7.37,7.95,26545,7.61,7.95,7.37,7.95,26545,0.0,1.0
2013-10-04,7.61,7.9799,7.3038,7.46,28082,7.61,7.9799,7.3038,7.46,28082,0.0,1.0
2013-10-07,7.67,8.5,7.311,7.63,87679,7.67,8.5,7.311,7.63,87679,0.0,1.0
2013-10-08,7.54,8.02,7.36,7.77,75563,7.54,8.02,7.36,7.77,75563,0.0,1.0
2013-10-09,7.71,8.0,7.55,7.55,15573,7.71,8.0,7.55,7.55,15573,0.0,1.0
2013-10-10,7.75,8.0199,7.61,7.94,29346,7.75,8.0199,7.61,7.94,29346,0.0,1.0
2013-10-11,7.69,7.75,7.5,7.65,20960,7.69,7.75,7.5,7.65,20960,0.0,1.0
2013-10-14,7.66,7.75,7.54,7.64,16166,7.66,7.75,7.54,7.64,16166,0.0,1.0
2013-10-15,7.6,8.2899,7.6,7.63,28532,7.6,8.2899,7.6,7.63,28532,0.0,1.0
2013-10-16,7.85,7.989,7.63,7.63,18030,7.85,7.989,7.63,7.63,18030,0.0,1.0
2013-10-17,7.92,8.1196,7.8,7.82,37235,7.92,8.1196,7.8,7.82,37235,0.0,1.0
2013-10-18,8.27,8.4,7.89,8.26,36442,8.27,8.4,7.89,8.26,36442,0.0,1.0
2013-10-21,8.11,8.21,7.9575,8.21,22829,8.11,8.21,7.9575,8.21,22829,0.0,1.0
2013-10-22,8.54,9.21,8.24,8.24,115464,8.54,9.21,8.24,8.24,115464,0.0,1.0
2013-10-23,8.46,8.979,8.44,8.73,31115,8.46,8.979,8.44,8.73,31115,0.0,1.0
2013-10-24,8.35,8.55,8.35,8.47,11811,8.35,8.55,8.35,8.47,11811,0.0,1.0
2013-10-25,8.2,8.47,8.2,8.4,21407,8.2,8.47,8.2,8.4,21407,0.0,1.0
2013-10-28,7.98,8.26,7.9,8.26,34833,7.98,8.26,7.9,8.26,34833,0.0,1.0
2013-10-29,8.27,8.57,8.01,8.16,30361,8.27,8.57,8.01,8.16,30361,0.0,1.0
2013-10-30,8.13,8.27,8.021,8.27,9756,8.13,8.27,8.021,8.27,9756,0.0,1.0
2013-10-31,8.0,8.15,8.0,8.15,10029,8.0,8.15,8.0,8.15,10029,0.0,1.0
2013-11-01,8.04,8.1,7.99,8.01,5735,8.04,8.1,7.99,8.01,5735,0.0,1.0
2013-11-04,8.24,8.3999,8.01,8.04,19019,8.24,8.3999,8.01,8.04,19019,0.0,1.0
2013-11-05,8.22,8.31,8.06,8.14,32333,8.22,8.31,8.06,8.14,32333,0.0,1.0
2013-11-06,8.39,8.45,8.0,8.2,50533,8.39,8.45,8.0,8.2,50533,0.0,1.0
2013-11-07,8.18,8.31,8.01,8.3,47094,8.18,8.31,8.01,8.3,47094,0.0,1.0
2013-11-08,8.23,8.29,8.1,8.11,29784,8.23,8.29,8.1,8.11,29784,0.0,1.0
2013-11-11,8.79,8.99,8.16,8.17,120292,8.79,8.99,8.16,8.17,120292,0.0,1.0
2013-11-12,8.7,8.81,8.26,8.72,58368,8.7,8.81,8.26,8.72,58368,0.0,1.0
2013-11-13,8.5,8.64,8.26,8.54,27740,8.5,8.64,8.26,8.54,27740,0.0,1.0
2013-11-14,8.38,8.53,8.0649,8.42,47479,8.38,8.53,8.0649,8.42,47479,0.0,1.0
2013-11-15,8.14,8.31,8.0,8.31,32861,8.14,8.31,8.0,8.31,32861,0.0,1.0
2013-11-18,8.15,8.25,7.86,8.05,68862,8.15,8.25,7.86,8.05,68862,0.0,1.0
2013-11-19,7.93,8.08,7.91,8.08,37094,7.93,8.08,7.91,8.08,37094,0.0,1.0
2013-11-20,8.25,8.29,8.1,8.2,34093,8.25,8.29,8.1,8.2,34093,0.0,1.0
2013-11-21,7.98,8.25,7.91,8.25,55214,7.98,8.25,7.91,8.25,55214,0.0,1.0
2013-11-22,8.06,8.128,7.86,7.94,33352,8.06,8.128,7.86,7.94,33352,0.0,1.0
2013-11-25,7.53,8.03,7.401,8.03,55749,7.53,8.03,7.401,8.03,55749,0.0,1.0
2013-11-26,7.88,7.9,7.52,7.52,19758,7.88,7.9,7.52,7.52,19758,0.0,1.0
2013-11-27,7.68,7.88,7.64,7.88,20290,7.68,7.88,7.64,7.88,20290,0.0,1.0
2013-11-29,7.64,7.769,7.6,7.61,21976,7.64,7.769,7.6,7.61,21976,0.0,1.0
2013-12-02,7.47,7.65,7.47,7.6,19298,7.47,7.65,7.47,7.6,19298,0.0,1.0
2013-12-03,7.56,7.6,7.41,7.5,11641,7.56,7.6,7.41,7.5,11641,0.0,1.0
2013-12-04,8.1,8.22,7.61,7.61,44875,8.1,8.22,7.61,7.61,44875,0.0,1.0
2013-12-05,8.2,8.2,7.78,8.11,27073,8.2,8.2,7.78,8.11,27073,0.0,1.0
2013-12-06,7.95,8.17,7.91,8.17,6852,7.95,8.17,7.91,8.17,6852,0.0,1.0
2013-12-09,7.78,7.95,7.75,7.91,11875,7.78,7.95,7.75,7.91,11875,0.0,1.0
2013-12-10,7.6,7.79,7.55,7.79,32077,7.6,7.79,7.55,7.79,32077,0.0,1.0
2013-12-11,7.01,7.63,6.89,7.47,65015,7.01,7.63,6.89,7.47,65015,0.0,1.0
2013-12-12,7.39,7.61,6.99,6.99,52925,7.39,7.61,6.99,6.99,52925,0.0,1.0
2013-12-13,7.3,7.5,7.2,7.29,33058,7.3,7.5,7.2,7.29,33058,0.0,1.0
2013-12-16,7.42,7.47,7.205,7.35,18384,7.42,7.47,7.205,7.35,18384,0.0,1.0
2013-12-17,7.43,7.48,7.29,7.4228,10238,7.43,7.48,7.29,7.4228,10238,0.0,1.0
2013-12-18,7.07,7.42,6.82,7.39,52130,7.07,7.42,6.82,7.39,52130,0.0,1.0
2013-12-19,6.94,7.08,6.85,7.01,41930,6.94,7.08,6.85,7.01,41930,0.0,1.0
2013-12-20,6.77,6.95,6.62,6.89,39366,6.77,6.95,6.62,6.89,39366,0.0,1.0
2013-12-23,6.72,6.7985,6.61,6.78,25966,6.72,6.7985,6.61,6.78,25966,0.0,1.0
2013-12-24,6.71,6.73,6.63,6.729,8076,6.71,6.73,6.63,6.729,8076,0.0,1.0
2013-12-26,6.5,6.68,6.45,6.68,51260,6.5,6.68,6.45,6.68,51260,0.0,1.0
2013-12-27,6.47,6.67,6.2801,6.46,61090,6.47,6.67,6.2801,6.46,61090,0.0,1.0
2013-12-30,6.68,6.68,6.19,6.42,153677,6.68,6.68,6.19,6.42,153677,0.0,1.0
2013-12-31,6.96,6.98,6.51,6.53,52288,6.96,6.98,6.51,6.53,52288,0.0,1.0
2014-01-02,7.05,7.14,6.87,6.87,25281,7.05,7.14,6.87,6.87,25281,0.0,1.0
2014-01-03,7.39,7.4825,7.08,7.11,50648,7.39,7.4825,7.08,7.11,50648,0.0,1.0
2014-01-06,7.25,7.49,7.2,7.46,35844,7.25,7.49,7.2,7.46,35844,0.0,1.0
2014-01-07,7.8,7.91,7.26,7.36,39587,7.8,7.91,7.26,7.36,39587,0.0,1.0
2014-01-08,8.39,8.47,7.53,7.71,126680,8.39,8.47,7.53,7.71,126680,0.0,1.0
2014-01-09,8.99,9.8,8.19,8.43,159046,8.99,9.8,8.19,8.43,159046,0.0,1.0
2014-01-10,8.83,9.3399,8.7204,9.0,26031,8.83,9.3399,8.7204,9.0,26031,0.0,1.0
2014-01-13,8.73,8.966,8.23,8.89,56617,8.73,8.966,8.23,8.89,56617,0.0,1.0
2014-01-14,8.9,9.149,8.57,8.7,93352,8.9,9.149,8.57,8.7,93352,0.0,1.0
2014-01-15,9.25,9.66,8.82,8.82,101784,9.25,9.66,8.82,8.82,101784,0.0,1.0
2014-01-16,9.39,9.589,9.28,9.29,73176,9.39,9.589,9.28,9.29,73176,0.0,1.0
2014-01-17,9.39,9.65,9.2,9.53,59792,9.39,9.65,9.2,9.53,59792,0.0,1.0
2014-01-21,9.39,9.5,8.95,9.4,34602,9.39,9.5,8.95,9.4,34602,0.0,1.0
2014-01-22,9.49,9.59,9.18,9.4,31904,9.49,9.59,9.18,9.4,31904,0.0,1.0
2014-01-23,9.48,9.64,9.3,9.5,22525,9.48,9.64,9.3,9.5,22525,0.0,1.0
2014-01-24,9.17,9.45,8.98,9.45,22628,9.17,9.45,8.98,9.45,22628,0.0,1.0
2014-01-27,8.88,9.19,8.65,9.19,40991,8.88,9.19,8.65,9.19,40991,0.0,1.0
2014-01-28,9.02,9.132,8.76,9.132,23093,9.02,9.132,8.76,9.132,23093,0.0,1.0
2014-01-29,9.41,9.5,8.71,8.99,61357,9.41,9.5,8.71,8.99,61357,0.0,1.0
2014-01-30,9.68,9.8,9.43,9.5,71789,9.68,9.8,9.43,9.5,71789,0.0,1.0
2014-01-31,9.67,9.8,9.6009,9.69,32693,9.67,9.8,9.6009,9.69,32693,0.0,1.0
2014-02-03,9.14,9.833,9.02,9.77,47839,9.14,9.833,9.02,9.77,47839,0.0,1.0
2014-02-04,9.01,9.2,8.56,9.04,33551,9.01,9.2,8.56,9.04,33551,0.0,1.0
2014-02-05,9.12,9.136,8.51,8.9,22558,9.12,9.136,8.51,8.9,22558,0.0,1.0
2014-02-06,8.8,9.1101,8.74,9.1101,31101,8.8,9.1101,8.74,9.1101,31101,0.0,1.0
2014-02-07,9.89,10.09,9.5,9.95,163737,9.89,10.09,9.5,9.95,163737,0.0,1.0
2014-02-10,9.51,10.0,9.5,9.89,41423,9.51,10.0,9.5,9.89,41423,0.0,1.0
2014-02-11,9.44,9.899,9.25,9.66,77074,9.44,9.899,9.25,9.66,77074,0.0,1.0
2014-02-12,9.39,9.61,9.34,9.44,33662,9.39,9.61,9.34,9.44,33662,0.0,1.0
2014-02-13,9.66,9.76,9.2795,9.29,18284,9.66,9.76,9.2795,9.29,18284,0.0,1.0
2014-02-14,9.88,9.94,9.75,9.75,29767,9.88,9.94,9.75,9.75,29767,0.0,1.0
2014-02-18,10.26,10.46,9.97,10.0,86938,10.26,10.46,9.97,10.0,86938,0.0,1.0
2014-02-19,9.98,10.278,9.7,10.2,94214,9.98,10.278,9.7,10.2,94214,0.0,1.0
2014-02-20,9.87,10.29,9.87,10.185,47334,9.87,10.29,9.87,10.185,47334,0.0,1.0
2014-02-21,9.95,10.1,9.55,9.8,57217,9.95,10.1,9.55,9.8,57217,0.0,1.0
2014-02-24,9.94,10.1955,9.94,10.03,25565,9.94,10.1955,9.94,10.03,25565,0.0,1.0
2014-02-25,9.99,10.4,9.83,10.04,46865,9.99,10.4,9.83,10.04,46865,0.0,1.0
2014-02-26,10.05,10.3,9.8,10.0,45937,10.05,10.3,9.8,10.0,45937,0.0,1.0
2014-02-27,11.39,11.5,10.19,10.2,188955,11.39,11.5,10.19,10.2,188955,0.0,1.0
2014-02-28,11.16,11.71,10.8,11.15,123113,11.16,11.71,10.8,11.15,123113,0.0,1.0
2014-03-03,12.0,12.35,10.67,11.0,170486,12.0,12.35,10.67,11.0,170486,0.0,1.0
2014-03-04,12.9,13.24,12.13,12.27,274432,12.9,13.24,12.13,12.27,274432,0.0,1.0
2014-03-05,12.98,13.239,12.441,12.8,143436,12.98,13.239,12.441,12.8,143436,0.0,1.0
2014-03-06,13.51,13.62,12.77,13.05,113566,13.51,13.62,12.77,13.05,113566,0.0,1.0
2014-03-07,13.14,13.74,13.02,13.74,39802,13.14,13.74,13.02,13.74,39802,0.0,1.0
2014-03-10,12.11,12.95,11.85,12.92,63616,12.11,12.95,11.85,12.92,63616,0.0,1.0
2014-03-11,12.105,12.42,11.96,12.25,68913,12.105,12.42,11.96,12.25,68913,0.0,1.0
2014-03-12,12.08,12.19,11.501,12.17,46395,12.08,12.19,11.501,12.17,46395,0.0,1.0
2014-03-13,11.45,12.0,11.36,12.0,52286,11.45,12.0,11.36,12.0,52286,0.0,1.0
2014-03-14,12.01,12.15,11.3,11.47,52359,12.01,12.15,11.3,11.47,52359,0.0,1.0
2014-03-17,12.63,12.74,11.69,12.21,99657,12.63,12.74,11.69,12.21,99657,0.0,1.0
2014-03-18,13.02,13.57,12.704,12.82,93650,13.02,13.57,12.704,12.82,93650,0.0,1.0
2014-03-19,13.42,13.71,13.11,13.12,103247,13.42,13.71,13.11,13.12,103247,0.0,1.0
2014-03-20,12.87,13.48,12.78,13.41,40862,12.87,13.48,12.78,13.41,40862,0.0,1.0
2014-03-21,13.13,13.24,12.4978,12.99,237599,13.13,13.24,12.4978,12.99,237599,0.0,1.0
2014-03-24,12.89,13.5,12.5,13.14,99431,12.89,13.5,12.5,13.14,99431,0.0,1.0
2014-03-25,12.77,13.34,12.77,12.89,120173,12.77,13.34,12.77,12.89,120173,0.0,1.0
2014-03-26,12.35,12.99,11.94,12.85,110290,12.35,12.99,11.94,12.85,110290,0.0,1.0
2014-03-27,12.26,12.79,12.07,12.32,49878,12.26,12.79,12.07,12.32,49878,0.0,1.0
2014-03-28,11.85,12.61,11.78,12.31,39140,11.85,12.61,11.78,12.31,39140,0.0,1.0
2014-03-31,12.17,12.3141,11.72,11.93,37615,12.17,12.3141,11.72,11.93,37615,0.0,1.0
2014-04-01,12.34,12.5,11.56,12.17,73790,12.34,12.5,11.56,12.17,73790,0.0,1.0
2014-04-02,12.8,13.0,11.8701,12.37,53857,12.8,13.0,11.8701,12.37,53857,0.0,1.0
2014-04-03,12.23,12.8,12.0,12.8,37711,12.23,12.8,12.0,12.8,37711,0.0,1.0
2014-04-04,11.35,12.36,11.25,12.36,52588,11.35,12.36,11.25,12.36,52588,0.0,1.0
2014-04-07,10.24,11.494,9.911,11.3,96654,10.24,11.494,9.911,11.3,96654,0.0,1.0
2014-04-08,10.02,10.659,9.91,10.2,83306,10.02,10.659,9.91,10.2,83306,0.0,1.0
2014-04-09,9.94,10.19,9.51,9.86,87020,9.94,10.19,9.51,9.86,87020,0.0,1.0
2014-04-10,9.86,10.05,9.69,10.0,46352,9.86,10.05,9.69,10.0,46352,0.0,1.0
2014-04-11,9.75,9.9999,9.7,9.71,33212,9.75,9.9999,9.7,9.71,33212,0.0,1.0
2014-04-14,9.54,10.04,9.24,9.85,65057,9.54,10.04,9.24,9.85,65057,0.0,1.0
2014-04-15,9.34,9.6,8.96,9.52,34715,9.34,9.6,8.96,9.52,34715,0.0,1.0
2014-04-16,9.38,9.492,9.1003,9.39,31526,9.38,9.492,9.1003,9.39,31526,0.0,1.0
2014-04-17,9.45,9.56,9.28,9.28,13442,9.45,9.56,9.28,9.28,13442,0.0,1.0
2014-04-21,9.33,9.5,9.02,9.42,32440,9.33,9.5,9.02,9.42,32440,0.0,1.0
2014-04-22,9.37,9.519,9.15,9.3,29190,9.37,9.519,9.15,9.3,29190,0.0,1.0
2014-04-23,9.03,9.4,8.921,9.4,68247,9.03,9.4,8.921,9.4,68247,0.0,1.0
2014-04-24,9.21,9.235,8.8401,9.06,22215,9.21,9.235,8.8401,9.06,22215,0.0,1.0
2014-04-25,8.95,9.156,8.87,9.156,21429,8.95,9.156,8.87,9.156,21429,0.0,1.0
2014-04-28,8.83,9.0,8.8,8.93,38717,8.83,9.0,8.8,8.93,38717,0.0,1.0
2014-04-29,8.31,8.86,8.26,8.86,48805,8.31,8.86,8.26,8.86,48805,0.0,1.0
2014-04-30,8.55,8.66,8.31,8.33,21720,8.55,8.66,8.31,8.33,21720,0.0,1.0
2014-05-01,8.75,8.92,8.45,8.91,39820,8.75,8.92,8.45,8.91,39820,0.0,1.0
2014-05-02,9.14,9.1701,8.82,8.82,54658,9.14,9.1701,8.82,8.82,54658,0.0,1.0
2014-05-05,9.66,9.69,9.08,9.16,48277,9.66,9.69,9.08,9.16,48277,0.0,1.0
2014-05-06,9.54,9.72,9.424,9.6,35046,9.54,9.72,9.424,9.6,35046,0.0,1.0
2014-05-07,9.34,9.55,9.04,9.5001,55079,9.34,9.55,9.04,9.5001,55079,0.0,1.0
2014-05-08,8.7,9.38,7.8,7.99,98008,8.7,9.38,7.8,7.99,98008,0.0,1.0
2014-05-09,8.83,9.005,8.49,8.64,22224,8.83,9.005,8.49,8.64,22224,0.0,1.0
2014-05-12,9.05,9.15,8.7,8.94,46704,9.05,9.15,8.7,8.94,46704,0.0,1.0
2014-05-13,9.15,9.2,8.761,8.98,26311,9.15,9.2,8.761,8.98,26311,0.0,1.0
2014-05-14,9.0,9.356,8.77,9.07,26644,9.0,9.356,8.77,9.07,26644,0.0,1.0
2014-05-15,8.64,8.984,8.64,8.88,35828,8.64,8.984,8.64,8.88,35828,0.0,1.0
2014-05-16,8.18,8.64,8.1,8.6,67125,8.18,8.64,8.1,8.6,67125,0.0,1.0
2014-05-19,7.72,8.1,7.581,8.0,77308,7.72,8.1,7.581,8.0,77308,0.0,1.0
2014-05-20,8.08,8.1,7.62,7.7,32178,8.08,8.1,7.62,7.7,32178,0.0,1.0
2014-05-21,8.23,8.74,8.07,8.07,25036,8.23,8.74,8.07,8.07,25036,0.0,1.0
2014-05-22,8.24,8.676,8.05,8.17,38749,8.24,8.676,8.05,8.17,38749,0.0,1.0
2014-05-23,8.4,8.57,8.2,8.28,20565,8.4,8.57,8.2,8.28,20565,0.0,1.0
2014-05-27,8.54,8.578,8.1,8.394,40544,8.54,8.578,8.1,8.394,40544,0.0,1.0
2014-05-28,9.21,9.36,8.97,9.0,42114,9.21,9.36,8.97,9.0,42114,0.0,1.0
2014-05-29,9.72,9.75,9.24,9.34,47817,9.72,9.75,9.24,9.34,47817,0.0,1.0
2014-05-30,9.88,9.975,9.75,9.85,23707,9.88,9.975,9.75,9.85,23707,0.0,1.0
2014-06-02,10.01,10.15,9.96,9.97,32881,10.01,10.15,9.96,9.97,32881,0.0,1.0
2014-06-03,10.52,10.7,9.955,10.02,55571,10.52,10.7,9.955,10.02,55571,0.0,1.0
2014-06-04,10.49,10.545,10.26,10.52,19271,10.49,10.545,10.26,10.52,19271,0.0,1.0
2014-06-05,10.32,10.54,10.29,10.54,11330,10.32,10.54,10.29,10.54,11330,0.0,1.0
2014-06-06,10.45,10.7,9.99,10.34,24468,10.45,10.7,9.99,10.34,24468,0.0,1.0
2014-06-09,10.8,10.87,10.5,10.5,27935,10.8,10.87,10.5,10.5,27935,0.0,1.0
2014-06-10,10.71,10.85,10.71,10.73,3698,10.71,10.85,10.71,10.73,3698,0.0,1.0
2014-06-11,10.7,10.79,10.178,10.178,11674,10.7,10.79,10.178,10.178,11674,0.0,1.0
2014-06-12,10.71,10.99,10.61,10.7,9742,10.71,10.99,10.61,10.7,9742,0.0,1.0
2014-06-13,10.79,10.89,10.68,10.82,12474,10.79,10.89,10.68,10.82,12474,0.0,1.0
2014-06-16,10.35,10.71,9.96,10.71,43249,10.35,10.71,9.96,10.71,43249,0.0,1.0
2014-06-17,11.38,11.45,10.228,10.4,72334,11.38,11.45,10.228,10.4,72334,0.0,1.0
2014-06-18,11.64,11.74,11.02,11.38,44002,11.64,11.74,11.02,11.38,44002,0.0,1.0
2014-06-19,11.27,11.6,11.01,11.6,40262,11.27,11.6,11.01,11.6,40262,0.0,1.0
2014-06-20,11.27,11.31,11.23,11.24,10403,11.27,11.31,11.23,11.24,10403,0.0,1.0
2014-06-23,11.17,11.285,11.01,11.24,8152,11.17,11.285,11.01,11.24,8152,0.0,1.0
2014-06-24,10.75,11.15,10.59,11.15,22255,10.75,11.15,10.59,11.15,22255,0.0,1.0
2014-06-25,11.35,11.65,11.06,11.06,91448,11.35,11.65,11.06,11.06,91448,0.0,1.0
2014-06-26,12.06,12.48,11.41,11.49,60865,12.06,12.48,11.41,11.49,60865,0.0,1.0
2014-06-27,11.68,13.0,11.67,12.05,188316,11.68,13.0,11.67,12.05,188316,0.0,1.0
2014-06-30,12.23,12.595,11.6,11.76,88837,12.23,12.595,11.6,11.76,88837,0.0,1.0
2014-07-01,12.02,12.37,11.72,12.37,35997,12.02,12.37,11.72,12.37,35997,0.0,1.0
2014-07-02,12.03,12.31,11.67,11.92,25827,12.03,12.31,11.67,11.92,25827,0.0,1.0
2014-07-03,12.01,12.166,11.66,12.15,14500,12.01,12.166,11.66,12.15,14500,0.0,1.0
2014-07-07,11.51,12.0,11.44,12.0,18773,11.51,12.0,11.44,12.0,18773,0.0,1.0
2014-07-08,11.2,11.49,11.02,11.49,18945,11.2,11.49,11.02,11.49,18945,0.0,1.0
2014-07-09,11.24,11.3299,11.09,11.29,8338,11.24,11.3299,11.09,11.29,8338,0.0,1.0
2014-07-10,11.18,11.28,10.88,11.0,11468,11.18,11.28,10.88,11.0,11468,0.0,1.0
2014-07-11,11.08,11.34,11.08,11.34,6451,11.08,11.34,11.08,11.34,6451,0.0,1.0
2014-07-14,10.79,11.19,10.605,11.19,19850,10.79,11.19,10.605,11.19,19850,0.0,1.0
2014-07-15,10.24,10.8799,10.16,10.795,23426,10.24,10.8799,10.16,10.795,23426,0.0,1.0
2014-07-16,9.8,10.24,9.62,10.24,42900,9.8,10.24,9.62,10.24,42900,0.0,1.0
2014-07-17,9.92,9.92,9.67,9.6716,5047,9.92,9.92,9.67,9.6716,5047,0.0,1.0
2014-07-18,9.83,10.12,9.73,9.95,11481,9.83,10.12,9.73,9.95,11481,0.0,1.0
2014-07-21,9.56,9.89,9.56,9.89,15263,9.56,9.89,9.56,9.89,15263,0.0,1.0
2014-07-22,10.12,10.5,9.67,9.67,30425,10.12,10.5,9.67,9.67,30425,0.0,1.0
2014-07-23,10.06,10.14,9.59,10.14,20958,10.06,10.14,9.59,10.14,20958,0.0,1.0
2014-07-24,10.06,10.2,9.84,9.99,10528,10.06,10.2,9.84,9.99,10528,0.0,1.0
2014-07-25,10.23,10.4,10.02,10.02,32227,10.23,10.4,10.02,10.02,32227,0.0,1.0
2014-07-28,10.54,10.68,10.23,10.23,13744,10.54,10.68,10.23,10.23,13744,0.0,1.0
2014-07-29,10.81,10.9332,10.54,10.54,37155,10.81,10.9332,10.54,10.54,37155,0.0,1.0
2014-07-30,10.28,10.92,10.24,10.89,29451,10.28,10.92,10.24,10.89,29451,0.0,1.0
2014-07-31,9.78,10.16,9.71,10.16,12788,9.78,10.16,9.71,10.16,12788,0.0,1.0
2014-08-01,9.71,9.8,9.5001,9.77,16287,9.71,9.8,9.5001,9.77,16287,0.0,1.0
2014-08-04,9.29,9.83,9.18,9.83,64000,9.29,9.83,9.18,9.83,64000,0.0,1.0
2014-08-05,8.84,9.786,8.76,9.3,45525,8.84,9.786,8.76,9.3,45525,0.0,1.0
2014-08-06,8.96,8.99,8.47,8.82,71108,8.96,8.99,8.47,8.82,71108,0.0,1.0
2014-08-07,9.62,9.72,8.79,9.2,55000,9.62,9.72,8.79,9.2,55000,0.0,1.0
2014-08-08,9.43,9.75,8.73,9.49,90818,9.43,9.75,8.73,9.49,90818,0.0,1.0
2014-08-11,9.28,9.65,8.8401,9.31,123675,9.28,9.65,8.8401,9.31,123675,0.0,1.0
2014-08-12,8.95,9.35,8.9,9.34,62505,8.95,9.35,8.9,9.34,62505,0.0,1.0
2014-08-13,10.24,10.34,8.91,8.91,130444,10.24,10.34,8.91,8.91,130444,0.0,1.0
2014-08-14,10.52,11.28,10.3,10.3,156367,10.52,11.28,10.3,10.3,156367,0.0,1.0
2014-08-15,10.51,10.739,10.0,10.64,82362,10.51,10.739,10.0,10.64,82362,0.0,1.0
2014-08-18,10.43,11.02,10.36,10.58,22421,10.43,11.02,10.36,10.58,22421,0.0,1.0
2014-08-19,10.22,10.58,9.875,10.53,52426,10.22,10.58,9.875,10.53,52426,0.0,1.0
2014-08-20,10.03,10.37,9.8,10.11,80668,10.03,10.37,9.8,10.11,80668,0.0,1.0
2014-08-21,10.12,10.18,9.87,10.0,13756,10.12,10.18,9.87,10.0,13756,0.0,1.0
2014-08-22,10.58,10.72,10.14,10.14,34905,10.58,10.72,10.14,10.14,34905,0.0,1.0
2014-08-25,10.65,10.8299,10.43,10.69,22490,10.65,10.8299,10.43,10.69,22490,0.0,1.0
2014-08-26,10.68,10.84,10.41,10.75,48904,10.68,10.84,10.41,10.75,48904,0.0,1.0
2014-08-27,10.57,10.8199,10.49,10.656,17863,10.57,10.8199,10.49,10.656,17863,0.0,1.0
2014-08-28,10.57,10.65,10.4601,10.52,13059,10.57,10.65,10.4601,10.52,13059,0.0,1.0
2014-08-29,10.64,10.79,10.56,10.64,17947,10.64,10.79,10.56,10.64,17947,0.0,1.0
2014-09-02,10.67,10.73,10.65,10.73,17173,10.67,10.73,10.65,10.73,17173,0.0,1.0
2014-09-03,10.93,11.15,10.564,10.77,38671,10.93,11.15,10.564,10.77,38671,0.0,1.0
2014-09-04,10.8,11.0,10.76,10.94,18672,10.8,11.0,10.76,10.94,18672,0.0,1.0
2014-09-05,11.25,11.375,10.83,10.84,56528,11.25,11.375,10.83,10.84,56528,0.0,1.0
2014-09-08,11.31,11.49,11.16,11.32,31124,11.31,11.49,11.16,11.32,31124,0.0,1.0
2014-09-09,10.65,11.42,10.51,11.26,66245,10.65,11.42,10.51,11.26,66245,0.0,1.0
2014-09-10,10.84,11.1619,10.453,10.69,39645,10.84,11.1619,10.453,10.69,39645,0.0,1.0
2014-09-11,10.9,10.925,10.55,10.68,18391,10.9,10.925,10.55,10.68,18391,0.0,1.0
2014-09-12,10.84,10.98,10.72,10.93,16293,10.84,10.98,10.72,10.93,16293,0.0,1.0
2014-09-15,10.68,10.88,10.5,10.88,38152,10.68,10.88,10.5,10.88,38152,0.0,1.0
2014-09-16,10.66,10.71,10.47,10.57,32112,10.66,10.71,10.47,10.57,32112,0.0,1.0
2014-09-17,11.12,11.28,10.0001,10.54,34960,11.12,11.28,10.0001,10.54,34960,0.0,1.0
2014-09-18,11.3,11.3,11.13,11.29,22907,11.3,11.3,11.13,11.29,22907,0.0,1.0
2014-09-19,11.55,11.83,11.23,11.3,47762,11.55,11.83,11.23,11.3,47762,0.0,1.0
2014-09-22,10.74,11.54,10.66,11.53,28078,10.74,11.54,10.66,11.53,28078,0.0,1.0
2014-09-23,10.66,10.75,10.42,10.7099,29140,10.66,10.75,10.42,10.7099,29140,0.0,1.0
2014-09-24,10.82,11.05,10.65,10.79,46026,10.82,11.05,10.65,10.79,46026,0.0,1.0
2014-09-25,10.79,11.01,10.6101,10.83,38249,10.79,11.01,10.6101,10.83,38249,0.0,1.0
2014-09-26,10.62,10.91,10.495,10.85,19355,10.62,10.91,10.495,10.85,19355,0.0,1.0
2014-09-29,10.6,10.91,10.47,10.48,26652,10.6,10.91,10.47,10.48,26652,0.0,1.0
2014-09-30,10.7,11.1,10.42,10.63,92619,10.7,11.1,10.42,10.63,92619,0.0,1.0
2014-10-01,11.0,11.15,10.65,10.79,73614,11.0,11.15,10.65,10.79,73614,0.0,1.0
2014-10-02,10.77,11.09,10.43,10.96,37927,10.77,11.09,10.43,10.96,37927,0.0,1.0
2014-10-03,10.66,11.1,10.5,10.9,43686,10.66,11.1,10.5,10.9,43686,0.0,1.0
2014-10-06,10.29,10.71,9.97,10.71,96427,10.29,10.71,9.97,10.71,96427,0.0,1.0
2014-10-07,9.63,10.24,9.55,10.24,69356,9.63,10.24,9.55,10.24,69356,0.0,1.0
2014-10-08,9.66,9.96,9.46,9.5,42315,9.66,9.96,9.46,9.5,42315,0.0,1.0
2014-10-09,9.39,9.83,9.29,9.7,38285,9.39,9.83,9.29,9.7,38285,0.0,1.0
2014-10-10,9.36,9.51,9.25,9.36,35222,9.36,9.51,9.25,9.36,35222,0.0,1.0
2014-10-13,9.26,10.07,9.25,9.59,43628,9.26,10.07,9.25,9.59,43628,0.0,1.0
2014-10-14,9.23,9.71,9.205,9.69,39418,9.23,9.71,9.205,9.69,39418,0.0,1.0
2014-10-15,9.19,9.54,9.0,9.15,25422,9.19,9.54,9.0,9.15,25422,0.0,1.0
2014-10-16,9.85,10.0,9.13,9.13,27463,9.85,10.0,9.13,9.13,27463,0.0,1.0
2014-10-17,10.04,10.4,9.88,10.0,38651,10.04,10.4,9.88,10.0,38651,0.0,1.0
2014-10-20,10.05,10.18,9.912,10.08,13339,10.05,10.18,9.912,10.08,13339,0.0,1.0
2014-10-21,10.13,10.33,9.97,10.17,20086,10.13,10.33,9.97,10.17,20086,0.0,1.0
2014-10-22,10.07,10.34,9.96,10.12,109384,10.07,10.34,9.96,10.12,109384,0.0,1.0
2014-10-23,10.14,10.17,9.9301,9.9301,32925,10.14,10.17,9.9301,9.9301,32925,0.0,1.0
2014-10-24,10.16,10.55,9.97,10.14,50944,10.16,10.55,9.97,10.14,50944,0.0,1.0
2014-10-27,10.16,10.16,9.78,10.08,11053,10.16,10.16,9.78,10.08,11053,0.0,1.0
2014-10-28,10.19,10.23,9.858,9.92,37722,10.19,10.23,9.858,9.92,37722,0.0,1.0
2014-10-29,10.11,10.28,9.938,10.23,16064,10.11,10.28,9.938,10.23,16064,0.0,1.0
2014-10-30,10.11,10.17,9.9301,10.11,7884,10.11,10.17,9.9301,10.11,7884,0.0,1.0
2014-10-31,10.53,10.56,10.16,10.23,18094,10.53,10.56,10.16,10.23,18094,0.0,1.0
2014-11-03,10.42,10.49,10.236,10.45,18683,10.42,10.49,10.236,10.45,18683,0.0,1.0
2014-11-04,10.2,10.433,10.03,10.433,24991,10.2,10.433,10.03,10.433,24991,0.0,1.0
2014-11-05,10.15,10.215,10.1,10.16,22115,10.15,10.215,10.1,10.16,22115,0.0,1.0
2014-11-06,9.94,10.17,9.91,10.16,18817,9.94,10.17,9.91,10.16,18817,0.0,1.0
2014-11-07,10.28,10.4,10.03,10.03,16085,10.28,10.4,10.03,10.03,16085,0.0,1.0
2014-11-10,10.09,10.6,10.01,10.34,21558,10.09,10.6,10.01,10.34,21558,0.0,1.0
2014-11-11,10.11,10.265,9.86,10.06,7119,10.11,10.265,9.86,10.06,7119,0.0,1.0
2014-11-12,9.92,10.17,9.82,10.17,25791,9.92,10.17,9.82,10.17,25791,0.0,1.0
2014-11-13,9.75,10.18,9.75,9.89,11610,9.75,10.18,9.75,9.89,11610,0.0,1.0
2014-11-14,9.9,9.97,9.71,9.97,9929,9.9,9.97,9.71,9.97,9929,0.0,1.0
2014-11-17,9.74,9.97,9.51,9.84,46878,9.74,9.97,9.51,9.84,46878,0.0,1.0
2014-11-18,9.98,10.15,9.88,9.88,23048,9.98,10.15,9.88,9.88,23048,0.0,1.0
2014-11-19,9.96,10.0,9.81,9.96,10116,9.96,10.0,9.81,9.96,10116,0.0,1.0
2014-11-20,10.25,10.4,9.84,10.1,46087,10.25,10.4,9.84,10.1,46087,0.0,1.0
2014-11-21,9.67,10.25,9.56,10.2,74762,9.67,10.25,9.56,10.2,74762,0.0,1.0
2014-11-24,9.54,9.67,9.37,9.67,59883,9.54,9.67,9.37,9.67,59883,0.0,1.0
2014-11-25,9.2,9.55,9.14,9.5,64619,9.2,9.55,9.14,9.5,64619,0.0,1.0
2014-11-26,9.08,9.18,8.81,9.12,152159,9.08,9.18,8.81,9.12,152159,0.0,1.0
2014-11-28,8.85,9.185,8.85,8.98,8471,8.85,9.185,8.85,8.98,8471,0.0,1.0
2014-12-01,8.4,9.09,8.115,8.6,40332,8.4,9.09,8.115,8.6,40332,0.0,1.0
2014-12-02,8.64,8.73,8.5,8.5,14432,8.64,8.73,8.5,8.5,14432,0.0,1.0
2014-12-03,8.47,8.74,8.4,8.6,14868,8.47,8.74,8.4,8.6,14868,0.0,1.0
2014-12-04,8.4,8.6,8.3,8.54,9539,8.4,8.6,8.3,8.54,9539,0.0,1.0
2014-12-05,8.4,8.45,8.32,8.4,19149,8.4,8.45,8.32,8.4,19149,0.0,1.0
2014-12-08,7.99,8.35,7.85,8.3,42742,7.99,8.35,7.85,8.3,42742,0.0,1.0
2014-12-09,7.87,8.19,7.86,7.99,30105,7.87,8.19,7.86,7.99,30105,0.0,1.0
2014-12-10,7.69,8.0,7.66,7.66,33388,7.69,8.0,7.66,7.66,33388,0.0,1.0
2014-12-11,7.82,7.98,7.74,7.79,15942,7.82,7.98,7.74,7.79,15942,0.0,1.0
2014-12-12,8.08,8.1,7.64,7.85,29379,8.08,8.1,7.64,7.85,29379,0.0,1.0
2014-12-15,7.71,8.01,7.52,8.0,15439,7.71,8.01,7.52,8.0,15439,0.0,1.0
2014-12-16,8.01,8.5899,7.98,8.01,64169,8.01,8.5899,7.98,8.01,64169,0.0,1.0
2014-12-17,8.29,8.37,8.1314,8.16,38843,8.29,8.37,8.1314,8.16,38843,0.0,1.0
2014-12-18,8.29,8.44,8.29,8.4,26444,8.29,8.44,8.29,8.4,26444,0.0,1.0
2014-12-19,8.17,8.41,8.17,8.4,18411,8.17,8.41,8.17,8.4,18411,0.0,1.0
2014-12-22,8.5,8.6,8.34,8.341,22057,8.5,8.6,8.34,8.341,22057,0.0,1.0
2014-12-23,8.29,8.55,8.06,8.5,39318,8.29,8.55,8.06,8.5,39318,0.0,1.0
2014-12-24,8.45,8.7,8.2,8.2,33307,8.45,8.7,8.2,8.2,33307,0.0,1.0
2014-12-26,8.27,8.7,8.2,8.49,21853,8.27,8.7,8.2,8.49,21853,0.0,1.0
2014-12-29,8.48,8.7,8.1,8.34,66192,8.48,8.7,8.1,8.34,66192,0.0,1.0
2014-12-30,9.65,9.728,8.48,8.48,68437,9.65,9.728,8.48,8.48,68437,0.0,1.0
2014-12-31,10.2,10.24,9.55,9.73,37457,10.2,10.24,9.55,9.73,37457,0.0,1.0
2015-01-02,10.27,10.72,9.65,10.3,47543,10.27,10.72,9.65,10.3,47543,0.0,1.0
2015-01-05,9.62,10.31,9.62,10.14,40801,9.62,10.31,9.62,10.14,40801,0.0,1.0
2015-01-06,9.51,9.61,9.25,9.36,51423,9.51,9.61,9.25,9.36,51423,0.0,1.0
2015-01-07,9.375,9.7,9.32,9.42,9992,9.375,9.7,9.32,9.42,9992,0.0,1.0
2015-01-08,9.57,9.68,9.5,9.66,8123,9.57,9.68,9.5,9.66,8123,0.0,1.0
2015-01-09,9.55,9.64,9.39,9.5644,8523,9.55,9.64,9.39,9.5644,8523,0.0,1.0
2015-01-12,9.23,9.81,9.07,9.81,26649,9.23,9.81,9.07,9.81,26649,0.0,1.0
2015-01-13,9.29,9.71,9.02,9.21,69656,9.29,9.71,9.02,9.21,69656,0.0,1.0
2015-01-14,9.19,9.37,8.8,9.35,13564,9.19,9.37,8.8,9.35,13564,0.0,1.0
2015-01-15,8.74,9.105,8.7,8.955,9604,8.74,9.105,8.7,8.955,9604,0.0,1.0
2015-01-16,9.53,9.66,8.56,8.65,48267,9.53,9.66,8.56,8.65,48267,0.0,1.0
2015-01-20,9.35,9.35,9.13,9.308,15674,9.35,9.35,9.13,9.308,15674,0.0,1.0
2015-01-21,8.95,9.38,8.94,9.26,10047,8.95,9.38,8.94,9.26,10047,0.0,1.0
2015-01-22,9.03,9.139,8.95,8.96,10887,9.03,9.139,8.95,8.96,10887,0.0,1.0
2015-01-23,9.01,9.055,8.83,9.03,17953,9.01,9.055,8.83,9.03,17953,0.0,1.0
2015-01-26,8.97,9.09,8.93,9.0,8055,8.97,9.09,8.93,9.0,8055,0.0,1.0
2015-01-27,8.75,8.92,8.74,8.85,27362,8.75,8.92,8.74,8.85,27362,0.0,1.0
2015-01-28,8.51,8.74,8.5,8.74,14327,8.51,8.74,8.5,8.74,14327,0.0,1.0
2015-01-29,8.26,8.51,8.08,8.51,14907,8.26,8.51,8.08,8.51,14907,0.0,1.0
2015-01-30,8.2,8.58,8.15,8.3999,17883,8.2,8.58,8.15,8.3999,17883,0.0,1.0
2015-02-02,8.07,8.2299,7.96,8.15,79302,8.07,8.2299,7.96,8.15,79302,0.0,1.0
2015-02-03,8.41,8.575,8.23,8.27,42079,8.41,8.575,8.23,8.27,42079,0.0,1.0
2015-02-04,8.61,8.82,8.42,8.42,83669,8.61,8.82,8.42,8.42,83669,0.0,1.0
2015-02-05,8.75,8.85,8.58,8.65,170980,8.75,8.85,8.58,8.65,170980,0.0,1.0
2015-02-06,9.16,9.33,8.56,8.85,107795,9.16,9.33,8.56,8.85,107795,0.0,1.0
2015-02-09,9.28,9.38,9.01,9.01,14503,9.28,9.38,9.01,9.01,14503,0.0,1.0
2015-02-10,9.37,9.41,9.15,9.34,13549,9.37,9.41,9.15,9.34,13549,0.0,1.0
2015-02-11,9.52,9.92,9.22,9.38,30341,9.52,9.92,9.22,9.38,30341,0.0,1.0
2015-02-12,9.57,9.882,9.49,9.882,12938,9.57,9.882,9.49,9.882,12938,0.0,1.0
2015-02-13,9.87,9.9,9.51,9.66,52674,9.87,9.9,9.51,9.66,52674,0.0,1.0
2015-02-17,9.65,9.9,9.5,9.9,31568,9.65,9.9,9.5,9.9,31568,0.0,1.0
2015-02-18,9.85,9.9,9.6398,9.89,25690,9.85,9.9,9.6398,9.89,25690,0.0,1.0
2015-02-19,9.93,10.06,9.7319,9.85,20502,9.93,10.06,9.7319,9.85,20502,0.0,1.0
2015-02-20,10.49,10.99,9.75,9.8883,181657,10.49,10.99,9.75,9.8883,181657,0.0,1.0
2015-02-23,10.57,10.89,10.26,10.53,89363,10.57,10.89,10.26,10.53,89363,0.0,1.0
2015-02-24,11.16,11.31,10.5134,10.78,137995,11.16,11.31,10.5134,10.78,137995,0.0,1.0
2015-02-25,10.94,11.29,10.65,11.16,85005,10.94,11.29,10.65,11.16,85005,0.0,1.0
2015-02-26,10.81,11.0,10.58,10.9,57466,10.81,11.0,10.58,10.9,57466,0.0,1.0
2015-02-27,10.82,10.95,10.69,10.84,39322,10.82,10.95,10.69,10.84,39322,0.0,1.0
2015-03-02,11.0,11.17,10.51,10.83,98090,11.0,11.17,10.51,10.83,98090,0.0,1.0
2015-03-03,10.72,11.09,10.7,11.09,66653,10.72,11.09,10.7,11.09,66653,0.0,1.0
2015-03-04,10.64,10.82,10.48,10.81,33541,10.64,10.82,10.48,10.81,33541,0.0,1.0
2015-03-05,11.31,11.4299,10.71,10.71,72357,11.31,11.4299,10.71,10.71,72357,0.0,1.0
2015-03-06,10.96,11.26,10.9,11.2,26121,10.96,11.26,10.9,11.2,26121,0.0,1.0
2015-03-09,11.01,11.33,10.88,11.08,25640,11.01,11.33,10.88,11.08,25640,0.0,1.0
2015-03-10,10.58,10.98,10.54,10.97,25651,10.58,10.98,10.54,10.97,25651,0.0,1.0
2015-03-11,10.91,11.08,10.36,10.55,53371,10.91,11.08,10.36,10.55,53371,0.0,1.0
2015-03-12,11.02,11.11,10.78,10.96,51867,11.02,11.11,10.78,10.96,51867,0.0,1.0
2015-03-13,11.16,11.2,10.57,11.1,37611,11.16,11.2,10.57,11.1,37611,0.0,1.0
2015-03-16,11.06,11.25,10.99,11.16,33479,11.06,11.25,10.99,11.16,33479,0.0,1.0
2015-03-17,11.04,11.1,10.98,10.98,24994,11.04,11.1,10.98,10.98,24994,0.0,1.0
2015-03-18,11.05,11.285,10.93,11.05,29430,11.05,11.285,10.93,11.05,29430,0.0,1.0
2015-03-19,11.96,12.0,11.1,11.1,147063,11.96,12.0,11.1,11.1,147063,0.0,1.0
2015-03-20,11.85,12.59,11.81,12.0,261158,11.85,12.59,11.81,12.0,261158,0.0,1.0
2015-03-23,11.98,12.06,11.57,11.83,60486,11.98,12.06,11.57,11.83,60486,0.0,1.0
2015-03-24,11.85,12.42,11.72,11.97,41887,11.85,12.42,11.72,11.97,41887,0.0,1.0
2015-03-25,11.26,11.87,11.14,11.85,84851,11.26,11.87,11.14,11.85,84851,0.0,1.0
2015-03-26,10.9,11.44,10.8801,11.14,55579,10.9,11.44,10.8801,11.14,55579,0.0,1.0
2015-03-27,10.91,11.09,10.58,10.73,158522,10.91,11.09,10.58,10.73,158522,0.0,1.0
2015-03-30,11.2,11.27,10.7,10.93,123879,11.2,11.27,10.7,10.93,123879,0.0,1.0
2015-03-31,11.18,11.3,11.09,11.09,18207,11.18,11.3,11.09,11.09,18207,0.0,1.0
2015-04-01,11.21,11.6,11.01,11.29,32588,11.21,11.6,11.01,11.29,32588,0.0,1.0
2015-04-02,11.32,11.5,11.08,11.26,23836,11.32,11.5,11.08,11.26,23836,0.0,1.0
2015-04-06,11.07,11.42,11.05,11.33,30654,11.07,11.42,11.05,11.33,30654,0.0,1.0
2015-04-07,10.77,11.12,10.74,11.05,33095,10.77,11.12,10.74,11.05,33095,0.0,1.0
2015-04-08,10.71,11.17,10.6,10.76,37758,10.71,11.17,10.6,10.76,37758,0.0,1.0
2015-04-09,10.73,10.95,10.42,10.8,60773,10.73,10.95,10.42,10.8,60773,0.0,1.0
2015-04-10,10.77,10.91,10.0,10.78,31276,10.77,10.91,10.0,10.78,31276,0.0,1.0
2015-04-13,10.55,11.19,10.3,10.76,74428,10.55,11.19,10.3,10.76,74428,0.0,1.0
2015-04-14,10.38,10.7,10.35,10.6,32105,10.38,10.7,10.35,10.6,32105,0.0,1.0
2015-04-15,11.24,11.41,10.57,10.62,47090,11.24,11.41,10.57,10.62,47090,0.0,1.0
2015-04-16,11.09,11.204,10.91,11.1,40736,11.09,11.204,10.91,11.1,40736,0.0,1.0
2015-04-17,11.68,11.7,10.84,10.97,104842,11.68,11.7,10.84,10.97,104842,0.0,1.0
2015-04-20,11.58,11.8765,11.36,11.8,63862,11.58,11.8765,11.36,11.8,63862,0.0,1.0
2015-04-21,11.61,11.67,11.35,11.47,37136,11.61,11.67,11.35,11.47,37136,0.0,1.0
2015-04-22,12.01,12.179,11.532,11.7,83995,12.01,12.179,11.532,11.7,83995,0.0,1.0
2015-04-23,12.2,12.49,12.02,12.19,60800,12.2,12.49,12.02,12.19,60800,0.0,1.0
2015-04-24,12.04,12.36,11.915,12.16,63976,12.04,12.36,11.915,12.16,63976,0.0,1.0
2015-04-27,11.94,12.36,11.82,12.0,61805,11.94,12.36,11.82,12.0,61805,0.0,1.0
2015-04-28,12.5,12.93,11.99,11.99,144414,12.5,12.93,11.99,11.99,144414,0.0,1.0
2015-04-29,12.44,12.52,12.11,12.5,44423,12.44,12.52,12.11,12.5,44423,0.0,1.0
2015-04-30,12.5,12.52,12.04,12.43,55818,12.5,12.52,12.04,12.43,55818,0.0,1.0
2015-05-01,12.43,12.55,12.18,12.48,34543,12.43,12.55,12.18,12.48,34543,0.0,1.0
2015-05-04,12.06,12.46,12.0,12.46,45104,12.06,12.46,12.0,12.46,45104,0.0,1.0
2015-05-05,11.44,12.13,11.04,12.01,67276,11.44,12.13,11.04,12.01,67276,0.0,1.0
2015-05-06,11.14,11.69,11.11,11.58,40440,11.14,11.69,11.11,11.58,40440,0.0,1.0
2015-05-07,11.27,11.3,11.03,11.23,68978,11.27,11.3,11.03,11.23,68978,0.0,1.0
2015-05-08,10.81,11.44,10.6,11.44,256475,10.81,11.44,10.6,11.44,256475,0.0,1.0
2015-05-11,11.05,11.42,10.68,10.7,186792,11.05,11.42,10.68,10.7,186792,0.0,1.0
2015-05-12,10.79,11.09,10.64,11.09,71748,10.79,11.09,10.64,11.09,71748,0.0,1.0
2015-05-13,10.52,10.9447,10.42,10.78,29213,10.52,10.9447,10.42,10.78,29213,0.0,1.0
2015-05-14,10.58,10.8,10.5,10.63,24888,10.58,10.8,10.5,10.63,24888,0.0,1.0
2015-05-15,10.51,10.69,10.42,10.46,18645,10.51,10.69,10.42,10.46,18645,0.0,1.0
2015-05-18,10.43,10.83,10.35,10.59,40736,10.43,10.83,10.35,10.59,40736,0.0,1.0
2015-05-19,10.64,11.15,10.31,10.34,141599,10.64,11.15,10.31,10.34,141599,0.0,1.0
2015-05-20,11.19,11.81,10.92,11.5,192606,11.19,11.81,10.92,11.5,192606,0.0,1.0
2015-05-21,11.7,12.0,11.16,11.18,217826,11.7,12.0,11.16,11.18,217826,0.0,1.0
2015-05-22,12.11,12.2,11.42,11.78,174576,12.11,12.2,11.42,11.78,174576,0.0,1.0
2015-05-26,11.94,12.19,11.55,12.19,48832,11.94,12.19,11.55,12.19,48832,0.0,1.0
2015-05-27,11.57,11.93,11.2,11.93,99969,11.57,11.93,11.2,11.93,99969,0.0,1.0
2015-05-28,11.38,11.6,11.24,11.57,52882,11.38,11.6,11.24,11.57,52882,0.0,1.0
2015-05-29,11.19,11.54,10.89,11.24,90800,11.19,11.54,10.89,11.24,90800,0.0,1.0
2015-06-01,10.99,11.25,10.8,11.2,89361,10.99,11.25,10.8,11.2,89361,0.0,1.0
2015-06-02,10.74,11.2,10.67,11.18,50451,10.74,11.2,10.67,11.18,50451,0.0,1.0
2015-06-03,11.15,11.25,10.7,10.7,92246,11.15,11.25,10.7,10.7,92246,0.0,1.0
2015-06-04,11.06,11.21,10.83,11.21,49092,11.06,11.21,10.83,11.21,49092,0.0,1.0
2015-06-05,10.85,11.15,10.71,11.1,185841,10.85,11.15,10.71,11.1,185841,0.0,1.0
2015-06-08,10.99,11.03,10.66,10.85,39063,10.99,11.03,10.66,10.85,39063,0.0,1.0
2015-06-09,10.82,11.03,10.56,11.03,57599,10.82,11.03,10.56,11.03,57599,0.0,1.0
2015-06-10,10.9,10.95,10.63,10.84,57776,10.9,10.95,10.63,10.84,57776,0.0,1.0
2015-06-11,10.75,10.9,10.67,10.9,45858,10.75,10.9,10.67,10.9,45858,0.0,1.0
2015-06-12,10.55,10.98,10.47,10.67,36615,10.55,10.98,10.47,10.67,36615,0.0,1.0
2015-06-15,10.43,10.49,10.23,10.47,42420,10.43,10.49,10.23,10.47,42420,0.0,1.0
2015-06-16,10.63,10.82,10.05,10.34,98621,10.63,10.82,10.05,10.34,98621,0.0,1.0
2015-06-17,10.71,10.92,10.44,10.62,62030,10.71,10.92,10.44,10.62,62030,0.0,1.0
2015-06-18,10.61,10.8899,10.55,10.63,48006,10.61,10.8899,10.55,10.63,48006,0.0,1.0
2015-06-19,10.6,10.7399,10.513,10.65,54884,10.6,10.7399,10.513,10.65,54884,0.0,1.0
2015-06-22,10.55,10.7,10.1801,10.66,43587,10.55,10.7,10.1801,10.66,43587,0.0,1.0
2015-06-23,10.32,10.51,10.28,10.51,28145,10.32,10.51,10.28,10.51,28145,0.0,1.0
2015-06-24,10.17,10.3399,10.13,10.27,49821,10.17,10.3399,10.13,10.27,49821,0.0,1.0
2015-06-25,10.16,10.48,10.14,10.2,44484,10.16,10.48,10.14,10.2,44484,0.0,1.0
2015-06-26,10.23,10.26,10.08,10.16,41670,10.23,10.26,10.08,10.16,41670,0.0,1.0
2015-06-29,10.2,10.46,9.84,10.15,70892,10.2,10.46,9.84,10.15,70892,0.0,1.0
2015-06-30,10.39,10.44,10.04,10.35,174461,10.39,10.44,10.04,10.35,174461,0.0,1.0
2015-07-01,10.32,10.8899,10.07,10.55,96858,10.32,10.8899,10.07,10.55,96858,0.0,1.0
2015-07-02,10.74,11.11,9.98,10.35,86157,10.74,11.11,9.98,10.35,86157,0.0,1.0
2015-07-06,10.64,10.88,10.215,10.64,102123,10.64,10.88,10.215,10.64,102123,0.0,1.0
2015-07-07,10.46,10.6,10.1,10.58,114515,10.46,10.6,10.1,10.58,114515,0.0,1.0
2015-07-08,10.31,10.64,9.79,10.54,201541,10.31,10.64,9.79,10.54,201541,0.0,1.0
2015-07-09,10.31,10.39,9.7801,10.39,97253,10.31,10.39,9.7801,10.39,97253,0.0,1.0
2015-07-10,9.87,10.6,9.73,10.39,105967,9.87,10.6,9.73,10.39,105967,0.0,1.0
2015-07-13,10.03,10.045,9.77,9.98,106801,10.03,10.045,9.77,9.98,106801,0.0,1.0
2015-07-14,9.96,10.06,9.93,10.0,30222,9.96,10.06,9.93,10.0,30222,0.0,1.0
2015-07-15,9.88,10.12,9.64,10.0,62120,9.88,10.12,9.64,10.0,62120,0.0,1.0
2015-07-16,9.5,9.91,9.34,9.89,104217,9.5,9.91,9.34,9.89,104217,0.0,1.0
2015-07-17,9.29,9.7,9.11,9.55,63327,9.29,9.7,9.11,9.55,63327,0.0,1.0
2015-07-20,9.0,9.3,8.99,9.28,41608,9.0,9.3,8.99,9.28,41608,0.0,1.0
2015-07-21,8.99,9.16,8.86,8.99,49294,8.99,9.16,8.86,8.99,49294,0.0,1.0
2015-07-22,8.82,9.08,8.68,8.81,82828,8.82,9.08,8.68,8.81,82828,0.0,1.0
2015-07-23,8.07,9.01,7.94,8.84,114565,8.07,9.01,7.94,8.84,114565,0.0,1.0
2015-07-24,7.38,8.29,7.14,8.0,323188,7.38,8.29,7.14,8.0,323188,0.0,1.0
2015-07-27,6.58,7.75,6.55,7.45,576671,6.58,7.75,6.55,7.45,576671,0.0,1.0
2015-07-28,6.51,7.06,6.41,6.51,148267,6.51,7.06,6.41,6.51,148267,0.0,1.0
2015-07-29,6.56,6.86,6.45,6.55,122616,6.56,6.86,6.45,6.55,122616,0.0,1.0
2015-07-30,6.49,6.6,6.36,6.5,69688,6.49,6.6,6.36,6.5,69688,0.0,1.0
2015-07-31,6.61,6.7599,6.47,6.47,103215,6.61,6.7599,6.47,6.47,103215,0.0,1.0
2015-08-03,6.88,6.89,6.55,6.6,103473,6.88,6.89,6.55,6.6,103473,0.0,1.0
2015-08-04,6.91,6.95,6.8,6.9,47373,6.91,6.95,6.8,6.9,47373,0.0,1.0
2015-08-05,7.06,7.256,6.924,7.0,67340,7.06,7.256,6.924,7.0,67340,0.0,1.0
2015-08-06,6.59,7.258,6.28,7.11,109925,6.59,7.258,6.28,7.11,109925,0.0,1.0
2015-08-07,6.0,6.57,5.4803,6.25,247913,6.0,6.57,5.4803,6.25,247913,0.0,1.0
2015-08-10,5.85,6.01,5.74,5.8,89775,5.85,6.01,5.74,5.8,89775,0.0,1.0
2015-08-11,5.82,5.96,5.72,5.78,56473,5.82,5.96,5.72,5.78,56473,0.0,1.0
2015-08-12,6.06,6.2,5.63,5.78,69710,6.06,6.2,5.63,5.78,69710,0.0,1.0
2015-08-13,6.26,6.34,5.85,6.07,30864,6.26,6.34,5.85,6.07,30864,0.0,1.0
2015-08-14,5.83,6.3,5.77,6.22,76530,5.83,6.3,5.77,6.22,76530,0.0,1.0
2015-08-17,5.78,5.95,5.52,5.69,50067,5.78,5.95,5.52,5.69,50067,0.0,1.0
2015-08-18,5.69,5.83,5.6,5.6838,44448,5.69,5.83,5.6,5.6838,44448,0.0,1.0
2015-08-19,5.57,5.69,5.56,5.63,44158,5.57,5.69,5.56,5.63,44158,0.0,1.0
2015-08-20,5.35,5.69,5.28,5.55,77290,5.35,5.69,5.28,5.55,77290,0.0,1.0
2015-08-21,5.18,5.4,5.03,5.3,68398,5.18,5.4,5.03,5.3,68398,0.0,1.0
2015-08-24,4.97,5.14,4.88,4.96,97441,4.97,5.14,4.88,4.96,97441,0.0,1.0
2015-08-25,4.91,5.2,4.9,5.07,62410,4.91,5.2,4.9,5.07,62410,0.0,1.0
2015-08-26,4.97,5.17,4.9,5.05,102808,4.97,5.17,4.9,5.05,102808,0.0,1.0
2015-08-27,5.4,5.66,4.91,5.0,97331,5.4,5.66,4.91,5.0,97331,0.0,1.0
2015-08-28,5.39,5.52,5.06,5.37,86178,5.39,5.52,5.06,5.37,86178,0.0,1.0
2015-08-31,5.46,5.67,5.29,5.42,49628,5.46,5.67,5.29,5.42,49628,0.0,1.0
2015-09-01,5.45,5.64,5.27,5.4,48844,5.45,5.64,5.27,5.4,48844,0.0,1.0
2015-09-02,5.34,5.51,5.24,5.51,32044,5.34,5.51,5.24,5.51,32044,0.0,1.0
2015-09-03,5.45,5.58,5.32,5.32,29968,5.45,5.58,5.32,5.32,29968,0.0,1.0
2015-09-04,5.36,5.47,5.24,5.44,28987,5.36,5.47,5.24,5.44,28987,0.0,1.0
2015-09-08,5.28,5.46,5.25,5.45,48106,5.28,5.46,5.25,5.45,48106,0.0,1.0
2015-09-09,5.23,5.351,5.1,5.29,32356,5.23,5.351,5.1,5.29,32356,0.0,1.0
2015-09-10,5.1,5.24,5.1,5.2,38066,5.1,5.24,5.1,5.2,38066,0.0,1.0
2015-09-11,4.99,5.14,4.94,5.1,41369,4.99,5.14,4.94,5.1,41369,0.0,1.0
2015-09-14,4.92,5.09,4.8501,4.9501,38155,4.92,5.09,4.8501,4.9501,38155,0.0,1.0
2015-09-15,4.81,4.93,4.78,4.93,29298,4.81,4.93,4.78,4.93,29298,0.0,1.0
2015-09-16,5.1,5.1903,4.87,4.87,45045,5.1,5.1903,4.87,4.87,45045,0.0,1.0
2015-09-17,5.16,5.25,5.03,5.08,41335,5.16,5.25,5.03,5.08,41335,0.0,1.0
2015-09-18,5.2,5.22,4.95,5.08,114199,5.2,5.22,4.95,5.08,114199,0.0,1.0
2015-09-21,4.96,5.2,4.93,5.2,20625,4.96,5.2,4.93,5.2,20625,0.0,1.0
2015-09-22,4.57,4.92,4.5,4.92,45277,4.57,4.92,4.5,4.92,45277,0.0,1.0
2015-09-23,4.65,4.74,4.55,4.56,31215,4.65,4.74,4.55,4.56,31215,0.0,1.0
2015-09-24,4.79,4.79,4.64,4.64,24906,4.79,4.79,4.64,4.64,24906,0.0,1.0
2015-09-25,4.69,4.81,4.68,4.78,29613,4.69,4.81,4.68,4.78,29613,0.0,1.0
2015-09-28,4.48,4.73,4.45,4.68,52564,4.48,4.73,4.45,4.68,52564,0.0,1.0
2015-09-29,4.36,4.59,4.28,4.52,75393,4.36,4.59,4.28,4.52,75393,0.0,1.0
2015-09-30,4.3,4.45,4.27,4.37,27920,4.3,4.45,4.27,4.37,27920,0.0,1.0
2015-10-01,4.28,4.35,4.26,4.31,16451,4.28,4.35,4.26,4.31,16451,0.0,1.0
2015-10-02,4.36,4.43,4.14,4.24,61031,4.36,4.43,4.14,4.24,61031,0.0,1.0
2015-10-05,4.63,4.81,4.44,4.47,78558,4.63,4.81,4.44,4.47,78558,0.0,1.0
2015-10-06,4.63,4.69,4.56,4.64,20231,4.63,4.69,4.56,4.64,20231,0.0,1.0
2015-10-07,4.75,4.86,4.62,4.71,51533,4.75,4.86,4.62,4.71,51533,0.0,1.0
2015-10-08,5.08,5.24,4.65,4.75,351228,5.08,5.24,4.65,4.75,351228,0.0,1.0
2015-10-09,5.21,5.21,5.05,5.11,36610,5.21,5.21,5.05,5.11,36610,0.0,1.0
2015-10-12,5.22,5.23,4.9,5.23,156329,5.22,5.23,4.9,5.23,156329,0.0,1.0
2015-10-13,4.81,5.15,4.7608,5.15,22575,4.81,5.15,4.7608,5.15,22575,0.0,1.0
2015-10-14,4.9,5.03,4.84,4.84,32585,4.9,5.03,4.84,4.84,32585,0.0,1.0
2015-10-15,4.98,5.0,4.88,4.92,32757,4.98,5.0,4.88,4.92,32757,0.0,1.0
2015-10-16,5.25,5.32,4.84,5.0,83190,5.25,5.32,4.84,5.0,83190,0.0,1.0
2015-10-19,5.31,5.35,5.2,5.25,60343,5.31,5.35,5.2,5.25,60343,0.0,1.0
2015-10-20,5.24,5.35,5.16,5.31,79631,5.24,5.35,5.16,5.31,79631,0.0,1.0
2015-10-21,5.2,5.28,5.16,5.21,33281,5.2,5.28,5.16,5.21,33281,0.0,1.0
2015-10-22,5.27,5.31,5.17,5.2,56712,5.27,5.31,5.17,5.2,56712,0.0,1.0
2015-10-23,5.58,5.63,5.3199,5.33,33587,5.58,5.63,5.3199,5.33,33587,0.0,1.0
2015-10-26,5.52,5.65,5.46,5.65,76641,5.52,5.65,5.46,5.65,76641,0.0,1.0
2015-10-27,5.45,5.55,5.37,5.51,77014,5.45,5.55,5.37,5.51,77014,0.0,1.0
2015-10-28,5.47,5.93,5.4,5.47,86652,5.47,5.93,5.4,5.47,86652,0.0,1.0
2015-10-29,5.2,5.53,5.16,5.45,48130,5.2,5.53,5.16,5.45,48130,0.0,1.0
2015-10-30,5.15,5.22,5.08,5.22,19327,5.15,5.22,5.08,5.22,19327,0.0,1.0
2015-11-02,5.21,5.25,5.15,5.2,141545,5.21,5.25,5.15,5.2,141545,0.0,1.0
2015-11-03,5.29,5.33,5.17,5.2,62507,5.29,5.33,5.17,5.2,62507,0.0,1.0
2015-11-04,5.365,5.3999,5.15,5.31,21193,5.365,5.3999,5.15,5.31,21193,0.0,1.0
2015-11-05,5.4,5.46,5.36,5.36,14042,5.4,5.46,5.36,5.36,14042,0.0,1.0
2015-11-06,5.4,5.44,5.18,5.4,22279,5.4,5.44,5.18,5.4,22279,0.0,1.0
2015-11-09,5.54,5.55,5.28,5.47,67267,5.54,5.55,5.28,5.47,67267,0.0,1.0
2015-11-10,5.4,5.5,5.26,5.5,40522,5.4,5.5,5.26,5.5,40522,0.0,1.0
2015-11-11,5.385,5.39,5.22,5.39,44596,5.385,5.39,5.22,5.39,44596,0.0,1.0
2015-11-12,5.275,5.43,5.26,5.43,41536,5.275,5.43,5.26,5.43,41536,0.0,1.0
2015-11-13,5.27,5.32,5.21,5.32,42831,5.27,5.32,5.21,5.32,42831,0.0,1.0
2015-11-16,5.25,5.25,5.08,5.23,30816,5.25,5.25,5.08,5.23,30816,0.0,1.0
2015-11-17,5.28,5.32,5.13,5.23,36182,5.28,5.32,5.13,5.23,36182,0.0,1.0
2015-11-18,5.11,5.28,5.0,5.28,57992,5.11,5.28,5.0,5.28,57992,0.0,1.0
2015-11-19,4.95,5.05,4.72,5.05,105359,4.95,5.05,4.72,5.05,105359,0.0,1.0
2015-11-20,4.44,4.9,4.36,4.9,161350,4.44,4.9,4.36,4.9,161350,0.0,1.0
2015-11-23,4.3,4.44,4.15,4.44,73141,4.3,4.44,4.15,4.44,73141,0.0,1.0
2015-11-24,4.33,4.35,4.12,4.25,119875,4.33,4.35,4.12,4.25,119875,0.0,1.0
2015-11-25,4.33,4.39,4.2,4.34,97821,4.33,4.39,4.2,4.34,97821,0.0,1.0
2015-11-27,4.29,4.37,4.23,4.31,23565,4.29,4.37,4.23,4.31,23565,0.0,1.0
2015-11-30,4.42,4.47,4.237,4.29,57883,4.42,4.47,4.237,4.29,57883,0.0,1.0
2015-12-01,4.385,4.44,4.35,4.44,20135,4.385,4.44,4.35,4.44,20135,0.0,1.0
2015-12-02,4.36,4.43,4.3,4.35,63323,4.36,4.43,4.3,4.35,63323,0.0,1.0
2015-12-03,4.35,4.42,4.31,4.35,46550,4.35,4.42,4.31,4.35,46550,0.0,1.0
2015-12-04,4.38,4.43,4.28,4.38,48323,4.38,4.43,4.28,4.38,48323,0.0,1.0
2015-12-07,4.28,4.34,4.2201,4.34,21523,4.28,4.34,4.2201,4.34,21523,0.0,1.0
2015-12-08,4.26,4.41,4.19,4.22,31716,4.26,4.41,4.19,4.22,31716,0.0,1.0
2015-12-09,4.7,4.71,4.22,4.38,128031,4.7,4.71,4.22,4.38,128031,0.0,1.0
2015-12-10,4.88,5.02,4.71,4.77,57006,4.88,5.02,4.71,4.77,57006,0.0,1.0
2015-12-11,4.62,4.96,4.61,4.83,14679,4.62,4.96,4.61,4.83,14679,0.0,1.0
2015-12-14,4.64,4.79,4.44,4.6,58334,4.64,4.79,4.44,4.6,58334,0.0,1.0
2015-12-15,4.75,4.8,4.39,4.52,33056,4.75,4.8,4.39,4.52,33056,0.0,1.0
2015-12-16,5.82,5.91,4.66,4.88,107946,5.82,5.91,4.66,4.88,107946,0.0,1.0
2015-12-17,5.81,5.944,5.67,5.75,54606,5.81,5.944,5.67,5.75,54606,0.0,1.0
2015-12-18,6.25,6.31,5.71,5.85,78701,6.25,6.31,5.71,5.85,78701,0.0,1.0
2015-12-21,8.31,8.4,5.91,6.32,206232,8.31,8.4,5.91,6.32,206232,0.0,1.0
2015-12-22,6.42,8.3,6.31,8.25,181087,6.42,8.3,6.31,8.25,181087,0.0,1.0
2015-12-23,6.57,6.57,6.13,6.37,61322,6.57,6.57,6.13,6.37,61322,0.0,1.0
2015-12-24,6.38,6.6,6.33,6.6,11803,6.38,6.6,6.33,6.6,11803,0.0,1.0
2015-12-28,5.9,6.37,5.87,6.37,60030,5.9,6.37,5.87,6.37,60030,0.0,1.0
2015-12-29,5.76,5.99,5.31,5.92,77646,5.76,5.99,5.31,5.92,77646,0.0,1.0
2015-12-30,5.76,5.83,5.51,5.72,149629,5.76,5.83,5.51,5.72,149629,0.0,1.0
2015-12-31,6.26,6.85,5.88,5.88,132580,6.26,6.85,5.88,5.88,132580,0.0,1.0
2016-01-04,6.2,6.37,6.1,6.25,34230,6.2,6.37,6.1,6.25,34230,0.0,1.0
2016-01-05,5.94,6.2,5.7605,6.19,44137,5.94,6.2,5.7605,6.19,44137,0.0,1.0
2016-01-06,5.87,6.02,5.85,5.8501,12955,5.87,6.02,5.85,5.8501,12955,0.0,1.0
2016-01-07,5.66,6.16,5.6101,5.71,56398,5.66,6.16,5.6101,5.71,56398,0.0,1.0
2016-01-08,5.75,5.95,5.72,5.79,15845,5.75,5.95,5.72,5.79,15845,0.0,1.0
2016-01-11,5.69,6.03,5.58,5.75,38868,5.69,6.03,5.58,5.75,38868,0.0,1.0
2016-01-12,5.56,5.96,5.43,5.69,31670,5.56,5.96,5.43,5.69,31670,0.0,1.0
2016-01-13,5.32,5.86,5.28,5.62,67283,5.32,5.86,5.28,5.62,67283,0.0,1.0
2016-01-14,5.4,5.49,5.22,5.36,60402,5.4,5.49,5.22,5.36,60402,0.0,1.0
2016-01-15,5.26,5.34,5.1148,5.25,70512,5.26,5.34,5.1148,5.25,70512,0.0,1.0
2016-01-19,4.74,5.35,4.73,5.35,64706,4.74,5.35,4.73,5.35,64706,0.0,1.0
2016-01-20,4.63,4.75,4.41,4.63,62088,4.63,4.75,4.41,4.63,62088,0.0,1.0
2016-01-21,4.85,4.86,4.51,4.65,18879,4.85,4.86,4.51,4.65,18879,0.0,1.0
2016-01-22,5.19,5.2,4.92,4.92,13041,5.19,5.2,4.92,4.92,13041,0.0,1.0
2016-01-25,5.25,5.28,5.17,5.17,7582,5.25,5.28,5.17,5.17,7582,0.0,1.0
2016-01-26,5.41,5.4199,5.19,5.26,6836,5.41,5.4199,5.19,5.26,6836,0.0,1.0
2016-01-27,5.48,5.48,5.32,5.32,4913,5.48,5.48,5.32,5.32,4913,0.0,1.0
2016-01-28,5.47,5.49,5.38,5.41,6853,5.47,5.49,5.38,5.41,6853,0.0,1.0
2016-01-29,5.67,5.73,5.44,5.44,9594,5.67,5.73,5.44,5.44,9594,0.0,1.0
2016-02-01,5.54,5.57,5.47,5.57,4125,5.54,5.57,5.47,5.57,4125,0.0,1.0
2016-02-02,5.33,5.63,5.29,5.48,17691,5.33,5.63,5.29,5.48,17691,0.0,1.0
2016-02-03,5.44,5.51,5.2701,5.2701,9186,5.44,5.51,5.2701,5.2701,9186,0.0,1.0
2016-02-04,5.5,5.73,5.42,5.42,26743,5.5,5.73,5.42,5.42,26743,0.0,1.0
2016-02-05,5.18,5.62,5.05,5.23,99156,5.18,5.62,5.05,5.23,99156,0.0,1.0
2016-02-08,5.06,5.39,5.0,5.1,27746,5.06,5.39,5.0,5.1,27746,0.0,1.0
2016-02-09,5.04,5.1,4.93,4.93,22685,5.04,5.1,4.93,4.93,22685,0.0,1.0
2016-02-10,4.69,5.0,4.52,5.0,36758,4.69,5.0,4.52,5.0,36758,0.0,1.0
2016-02-11,4.82,4.87,4.57,4.66,12637,4.82,4.87,4.57,4.66,12637,0.0,1.0
2016-02-12,4.8,4.969,4.8,4.91,11411,4.8,4.969,4.8,4.91,11411,0.0,1.0
2016-02-16,4.95,5.0,4.9,4.94,6025,4.95,5.0,4.9,4.94,6025,0.0,1.0
2016-02-17,5.29,5.35,5.0,5.0,7227,5.29,5.35,5.0,5.0,7227,0.0,1.0
2016-02-18,5.29,5.38,5.2601,5.35,7487,5.29,5.38,5.2601,5.35,7487,0.0,1.0
2016-02-19,5.1,5.29,5.1,5.26,17171,5.1,5.29,5.1,5.26,17171,0.0,1.0
2016-02-22,4.985,5.21,4.94,4.96,29778,4.985,5.21,4.94,4.96,29778,0.0,1.0
2016-02-23,4.99,5.17,4.92,4.92,14691,4.99,5.17,4.92,4.92,14691,0.0,1.0
2016-02-24,5.08,5.11,4.84,4.94,37632,5.08,5.11,4.84,4.94,37632,0.0,1.0
2016-02-25,5.41,5.41,4.98,4.98,9668,5.41,5.41,4.98,4.98,9668,0.0,1.0
2016-02-26,5.1,5.45,5.0,5.45,20409,5.1,5.45,5.0,5.45,20409,0.0,1.0
2016-02-29,5.1,5.32,5.02,5.21,17159,5.1,5.32,5.02,5.21,17159,0.0,1.0
2016-03-01,5.49,5.53,5.16,5.16,27650,5.49,5.53,5.16,5.16,27650,0.0,1.0
2016-03-02,5.57,5.7,5.55,5.59,4454,5.57,5.7,5.55,5.59,4454,0.0,1.0
2016-03-03,5.27,5.75,5.22,5.57,20382,5.27,5.75,5.22,5.57,20382,0.0,1.0
2016-03-04,5.55,5.596,5.32,5.32,16510,5.55,5.596,5.32,5.32,16510,0.0,1.0
2016-03-07,5.7,5.72,5.49,5.49,8416,5.7,5.72,5.49,5.49,8416,0.0,1.0
2016-03-08,5.9,5.99,5.1601,5.67,24931,5.9,5.99,5.1601,5.67,24931,0.0,1.0
2016-03-09,6.02,6.03,5.79,5.79,7595,6.02,6.03,5.79,5.79,7595,0.0,1.0
2016-03-10,6.04,6.04,5.82,6.0,28403,6.04,6.04,5.82,6.0,28403,0.0,1.0
2016-03-11,6.05,6.06,5.88,6.05,16743,6.05,6.06,5.88,6.05,16743,0.0,1.0
2016-03-14,6.04,6.08,6.0,6.0442,7310,6.04,6.08,6.0,6.0442,7310,0.0,1.0
2016-03-15,6.08,6.1,5.92,6.1,42070,6.08,6.1,5.92,6.1,42070,0.0,1.0
2016-03-16,5.96,6.08,5.57,5.57,3096,5.96,6.08,5.57,5.57,3096,0.0,1.0
2016-03-17,6.65,6.7,5.88,5.9,48425,6.65,6.7,5.88,5.9,48425,0.0,1.0
2016-03-18,6.97,7.0,6.64,6.64,39845,6.97,7.0,6.64,6.64,39845,0.0,1.0
2016-03-21,7.59,7.83,7.0,7.0,69412,7.59,7.83,7.0,7.0,69412,0.0,1.0
2016-03-22,7.21,7.53,6.9901,7.52,27958,7.21,7.53,6.9901,7.52,27958,0.0,1.0
2016-03-23,6.63,7.28,6.53,7.28,41303,6.63,7.28,6.53,7.28,41303,0.0,1.0
2016-03-24,6.515,6.62,6.2101,6.62,8752,6.515,6.62,6.2101,6.62,8752,0.0,1.0
2016-03-28,6.47,6.61,6.2603,6.42,24061,6.47,6.61,6.2603,6.42,24061,0.0,1.0
2016-03-29,6.78,6.95,6.33,6.33,33010,6.78,6.95,6.33,6.33,33010,0.0,1.0
2016-03-30,6.77,6.9,6.71,6.9,7990,6.77,6.9,6.71,6.9,7990,0.0,1.0
2016-03-31,6.49,6.79,6.49,6.77,6408,6.49,6.79,6.49,6.77,6408,0.0,1.0
2016-04-01,6.11,6.52,6.02,6.52,64181,6.11,6.52,6.02,6.52,64181,0.0,1.0
2016-04-04,6.03,6.23,6.0,6.03,14705,6.03,6.23,6.0,6.03,14705,0.0,1.0
2016-04-05,6.06,6.27,6.0,6.0,6619,6.06,6.27,6.0,6.0,6619,0.0,1.0
2016-04-06,6.19,6.25,6.0201,6.03,9217,6.19,6.25,6.0201,6.03,9217,0.0,1.0
2016-04-07,6.39,7.135,6.14,6.14,14572,6.39,7.135,6.14,6.14,14572,0.0,1.0
2016-04-08,6.5,6.85,6.3525,6.52,3608,6.5,6.85,6.3525,6.52,3608,0.0,1.0
2016-04-11,6.33,6.51,6.13,6.5,11794,6.33,6.51,6.13,6.5,11794,0.0,1.0
2016-04-12,6.98,6.98,6.54,6.55,27512,6.98,6.98,6.54,6.55,27512,0.0,1.0
2016-04-13,6.785,7.09,6.76,6.76,13037,6.785,7.09,6.76,6.76,13037,0.0,1.0
2016-04-14,6.68,7.0999,6.4365,6.84,17456,6.68,7.0999,6.4365,6.84,17456,0.0,1.0
2016-04-15,6.47,6.94,6.43,6.59,47362,6.47,6.94,6.43,6.59,47362,0.0,1.0
2016-04-18,6.47,6.77,6.35,6.47,17689,6.47,6.77,6.35,6.47,17689,0.0,1.0
2016-04-19,6.33,6.7244,6.3,6.56,14462,6.33,6.7244,6.3,6.56,14462,0.0,1.0
2016-04-20,6.37,6.5,6.32,6.33,10007,6.37,6.5,6.32,6.33,10007,0.0,1.0
2016-04-21,6.43,6.46,6.33,6.4007,6682,6.43,6.46,6.33,6.4007,6682,0.0,1.0
2016-04-22,6.57,6.605,6.45,6.52,5804,6.57,6.605,6.45,6.52,5804,0.0,1.0
2016-04-25,6.42,6.53,6.4,6.53,2415,6.42,6.53,6.4,6.53,2415,0.0,1.0
2016-04-26,6.42,6.56,6.35,6.38,13140,6.42,6.56,6.35,6.38,13140,0.0,1.0
2016-04-27,6.36,6.49,6.34,6.4699,9250,6.36,6.49,6.34,6.4699,9250,0.0,1.0
2016-04-28,6.34,6.47,6.3,6.36,7770,6.34,6.47,6.3,6.36,7770,0.0,1.0
2016-04-29,6.25,6.39,6.19,6.344,14901,6.25,6.39,6.19,6.344,14901,0.0,1.0
2016-05-02,6.06,6.46,6.01,6.19,27017,6.06,6.46,6.01,6.19,27017,0.0,1.0
2016-05-03,5.65,6.11,5.6,6.0,35313,5.65,6.11,5.6,6.0,35313,0.0,1.0
2016-05-04,6.09,6.2,5.59,5.72,59722,6.09,6.2,5.59,5.72,59722,0.0,1.0
2016-05-05,5.8,6.1781,5.8,6.07,38785,5.8,6.1781,5.8,6.07,38785,0.0,1.0
2016-05-06,5.77,5.79,5.62,5.7,15481,5.77,5.79,5.62,5.7,15481,0.0,1.0
2016-05-09,6.02,6.16,5.78,5.83,60723,6.02,6.16,5.78,5.83,60723,0.0,1.0
2016-05-10,5.97,6.1,5.84,6.05,30333,5.97,6.1,5.84,6.05,30333,0.0,1.0
2016-05-11,5.75,5.98,5.68,5.9,19150,5.75,5.98,5.68,5.9,19150,0.0,1.0
2016-05-12,5.67,5.83,5.67,5.79,13883,5.67,5.83,5.67,5.79,13883,0.0,1.0
2016-05-13,5.69,5.77,5.53,5.56,9892,5.69,5.77,5.53,5.56,9892,0.0,1.0
2016-05-16,5.8,5.92,5.63,5.78,27258,5.8,5.92,5.63,5.78,27258,0.0,1.0
2016-05-17,5.73,6.08,5.66,5.82,30848,5.73,6.08,5.66,5.82,30848,0.0,1.0
2016-05-18,5.66,5.83,5.65,5.69,19079,5.66,5.83,5.65,5.69,19079,0.0,1.0
2016-05-19,5.68,5.77,5.65,5.73,21960,5.68,5.77,5.65,5.73,21960,0.0,1.0
2016-05-20,5.81,5.96,5.67,5.6999,32460,5.81,5.96,5.67,5.6999,32460,0.0,1.0
2016-05-23,6.27,6.435,5.87,5.87,79356,6.27,6.435,5.87,5.87,79356,0.0,1.0
2016-05-24,6.61,6.65,6.4,6.5449,23798,6.61,6.65,6.4,6.5449,23798,0.0,1.0
2016-05-25,6.58,6.75,6.56,6.745,7764,6.58,6.75,6.56,6.745,7764,0.0,1.0
2016-05-26,6.705,6.73,6.58,6.64,8695,6.705,6.73,6.58,6.64,8695,0.0,1.0
2016-05-27,6.72,7.08,6.58,6.58,14923,6.72,7.08,6.58,6.58,14923,0.0,1.0
2016-05-31,7.0,7.04,6.69,6.83,24545,7.0,7.04,6.69,6.83,24545,0.0,1.0
2016-06-01,7.0,7.09,6.83,7.0,14111,7.0,7.09,6.83,7.0,14111,0.0,1.0
2016-06-02,6.96,7.088,6.8601,7.0,10700,6.96,7.088,6.8601,7.0,10700,0.0,1.0
2016-06-03,6.79,7.0,6.5,7.0,19508,6.79,7.0,6.5,7.0,19508,0.0,1.0
2016-06-06,6.91,7.0,6.69,6.8,26951,6.91,7.0,6.69,6.8,26951,0.0,1.0
2016-06-07,6.59,6.844,6.55,6.82,10706,6.59,6.844,6.55,6.82,10706,0.0,1.0
2016-06-08,6.76,6.81,6.59,6.61,16885,6.76,6.81,6.59,6.61,16885,0.0,1.0
2016-06-09,6.59,6.8589,6.5,6.67,4832,6.59,6.8589,6.5,6.67,4832,0.0,1.0
2016-06-10,6.62,6.65,6.51,6.52,7446,6.62,6.65,6.51,6.52,7446,0.0,1.0
2016-06-13,6.54,7.06,6.341,6.5,4592,6.54,7.06,6.341,6.5,4592,0.0,1.0
2016-06-14,6.65,6.65,6.49,6.49,2623,6.65,6.65,6.49,6.49,2623,0.0,1.0
2016-06-15,6.77,6.92,6.55,6.68,7848,6.77,6.92,6.55,6.68,7848,0.0,1.0
2016-06-16,6.82,6.86,6.46,6.5501,19854,6.82,6.86,6.46,6.5501,19854,0.0,1.0
2016-06-17,6.92,6.96,6.67,6.89,18718,6.92,6.96,6.67,6.89,18718,0.0,1.0
2016-06-20,6.94,7.1,6.8901,7.0,65690,6.94,7.1,6.8901,7.0,65690,0.0,1.0
2016-06-21,6.88,7.0,6.85,6.909,7478,6.88,7.0,6.85,6.909,7478,0.0,1.0
2016-06-22,6.55,6.926,6.54,6.89,16883,6.55,6.926,6.54,6.89,16883,0.0,1.0
2016-06-23,6.7,6.89,6.63,6.7988,47404,6.7,6.89,6.63,6.7988,47404,0.0,1.0
2016-06-24,6.17,6.555,6.17,6.5,50641,6.17,6.555,6.17,6.5,50641,0.0,1.0
2016-06-27,5.9,6.2999,5.86,6.17,22988,5.9,6.2999,5.86,6.17,22988,0.0,1.0
2016-06-28,5.96,6.11,5.9,5.9,16046,5.96,6.11,5.9,5.9,16046,0.0,1.0
2016-06-29,5.99,6.33,5.95,6.25,12029,5.99,6.33,5.95,6.25,12029,0.0,1.0
2016-06-30,5.97,6.12,5.96,6.09,17033,5.97,6.12,5.96,6.09,17033,0.0,1.0
2016-07-01,5.84,6.17,5.84,6.17,26995,5.84,6.17,5.84,6.17,26995,0.0,1.0
2016-07-05,5.58,5.83,5.56,5.83,20826,5.58,5.83,5.56,5.83,20826,0.0,1.0
2016-07-06,5.49,5.64,5.45,5.57,18077,5.49,5.64,5.45,5.57,18077,0.0,1.0
2016-07-07,5.46,6.0,5.2858,5.48,17351,5.46,6.0,5.2858,5.48,17351,0.0,1.0
2016-07-08,5.61,5.8,5.46,5.46,9894,5.61,5.8,5.46,5.46,9894,0.0,1.0
2016-07-11,5.78,5.81,5.7,5.7,11635,5.78,5.81,5.7,5.7,11635,0.0,1.0
2016-07-12,5.92,5.98,5.75,5.75,5246,5.92,5.98,5.75,5.75,5246,0.0,1.0
2016-07-13,5.73,6.06,5.72,5.96,14207,5.73,6.06,5.72,5.96,14207,0.0,1.0
2016-07-14,5.76,5.9,5.6401,5.85,11329,5.76,5.9,5.6401,5.85,11329,0.0,1.0
2016-07-15,5.685,5.97,5.52,5.82,16589,5.685,5.97,5.52,5.82,16589,0.0,1.0
2016-07-18,5.76,5.85,5.57,5.7,13111,5.76,5.85,5.57,5.7,13111,0.0,1.0
2016-07-19,5.88,5.98,5.84,5.92,3565,5.88,5.98,5.84,5.92,3565,0.0,1.0
2016-07-20,5.99,5.99,5.87,5.9,5308,5.99,5.99,5.87,5.9,5308,0.0,1.0
2016-07-21,5.98,5.98,5.89,5.94,7540,5.98,5.98,5.89,5.94,7540,0.0,1.0
2016-07-22,5.87,5.91,5.7801,5.91,5113,5.87,5.91,5.7801,5.91,5113,0.0,1.0
2016-07-25,5.99,6.0,5.77,5.77,24321,5.99,6.0,5.77,5.77,24321,0.0,1.0
2016-07-26,6.13,6.25,6.0,6.0,24444,6.13,6.25,6.0,6.0,24444,0.0,1.0
2016-07-27,6.15,6.33,6.0547,6.33,6520,6.15,6.33,6.0547,6.33,6520,0.0,1.0
2016-07-28,6.11,6.15,6.037,6.12,10492,6.11,6.15,6.037,6.12,10492,0.0,1.0
2016-07-29,6.09,6.15,5.9958,6.14,7166,6.09,6.15,5.9958,6.14,7166,0.0,1.0
2016-08-01,6.18,6.18,6.02,6.03,6054,6.18,6.18,6.02,6.03,6054,0.0,1.0
2016-08-02,6.1,6.18,6.05,6.18,4265,6.1,6.18,6.05,6.18,4265,0.0,1.0
2016-08-03,6.16,6.19,6.05,6.05,10115,6.16,6.19,6.05,6.05,10115,0.0,1.0
2016-08-04,6.08,6.158,6.0101,6.08,16835,6.08,6.158,6.0101,6.08,16835,0.0,1.0
2016-08-05,6.15,6.52,6.0701,6.19,24144,6.15,6.52,6.0701,6.19,24144,0.0,1.0
2016-08-08,6.045,6.32,6.0101,6.09,21510,6.045,6.32,6.0101,6.09,21510,0.0,1.0
2016-08-09,5.75,6.01,5.7,6.0,19720,5.75,6.01,5.7,6.0,19720,0.0,1.0
2016-08-10,5.75,5.87,5.63,5.86,21914,5.75,5.87,5.63,5.86,21914,0.0,1.0
2016-08-11,5.525,5.74,5.52,5.66,23071,5.525,5.74,5.52,5.66,23071,0.0,1.0
2016-08-12,5.4,5.64,5.36,5.63,18489,5.4,5.64,5.36,5.63,18489,0.0,1.0
2016-08-15,5.5,5.54,5.28,5.39,20183,5.5,5.54,5.28,5.39,20183,0.0,1.0
2016-08-16,5.66,5.66,5.52,5.55,16616,5.66,5.66,5.52,5.55,16616,0.0,1.0
2016-08-17,5.6,5.665,5.52,5.6504,8003,5.6,5.665,5.52,5.6504,8003,0.0,1.0
2016-08-18,5.67,5.7,5.613,5.67,3784,5.67,5.7,5.613,5.67,3784,0.0,1.0
2016-08-19,5.7,5.7,5.6611,5.7,9803,5.7,5.7,5.6611,5.7,9803,0.0,1.0
2016-08-22,5.68,5.7,5.64,5.7,7583,5.68,5.7,5.64,5.7,7583,0.0,1.0
2016-08-23,5.64,5.78,5.5,5.7,26578,5.64,5.78,5.5,5.7,26578,0.0,1.0
2016-08-24,5.46,5.69,5.39,5.64,16223,5.46,5.69,5.39,5.64,16223,0.0,1.0
2016-08-25,5.285,5.5,5.27,5.43,20341,5.285,5.5,5.27,5.43,20341,0.0,1.0
2016-08-26,5.39,5.51,5.37,5.38,17238,5.39,5.51,5.37,5.38,17238,0.0,1.0
2016-08-29,5.35,5.51,5.3,5.51,6582,5.35,5.51,5.3,5.51,6582,0.0,1.0
2016-08-30,5.36,5.54,5.3,5.38,11908,5.36,5.54,5.3,5.38,11908,0.0,1.0
2016-08-31,5.36,5.39,5.29,5.29,9269,5.36,5.39,5.29,5.29,9269,0.0,1.0
2016-09-01,5.32,5.61,5.32,5.36,17678,5.32,5.61,5.32,5.36,17678,0.0,1.0
2016-09-02,5.39,5.49,5.32,5.32,22028,5.39,5.49,5.32,5.32,22028,0.0,1.0
2016-09-06,5.4,5.57,5.375,5.4345,8651,5.4,5.57,5.375,5.4345,8651,0.0,1.0
2016-09-07,5.19,5.44,5.19,5.44,55957,5.19,5.44,5.19,5.44,55957,0.0,1.0
2016-09-08,5.23,5.31,5.15,5.19,11359,5.23,5.31,5.15,5.19,11359,0.0,1.0
2016-09-09,5.11,5.25,5.11,5.21,13501,5.11,5.25,5.11,5.21,13501,0.0,1.0
2016-09-12,5.02,5.14,5.01,5.11,35280,5.02,5.14,5.01,5.11,35280,0.0,1.0
2016-09-13,4.91,5.05,4.86,5.05,22740,4.91,5.05,4.86,5.05,22740,0.0,1.0
2016-09-14,5.0,5.12,4.87,4.9,11472,5.0,5.12,4.87,4.9,11472,0.0,1.0
2016-09-15,5.07,5.14,4.8514,4.8514,11062,5.07,5.14,4.8514,4.8514,11062,0.0,1.0
2016-09-16,5.12,5.14,4.88,5.13,16567,5.12,5.14,4.88,5.13,16567,0.0,1.0
2016-09-19,5.06,5.12,4.987,5.04,16682,5.06,5.12,4.987,5.04,16682,0.0,1.0
2016-09-20,5.03,5.17,4.99,5.14,25870,5.03,5.17,4.99,5.14,25870,0.0,1.0
2016-09-21,4.88,5.195,4.8001,5.02,24392,4.88,5.195,4.8001,5.02,24392,0.0,1.0
2016-09-22,4.89,5.07,4.75,4.87,12048,4.89,5.07,4.75,4.87,12048,0.0,1.0
2016-09-23,4.87,4.99,4.82,4.82,19397,4.87,4.99,4.82,4.82,19397,0.0,1.0
2016-09-26,4.85,4.95,4.8,4.8,6978,4.85,4.95,4.8,4.8,6978,0.0,1.0
2016-09-27,4.87,4.9899,4.83,4.91,31191,4.87,4.9899,4.83,4.91,31191,0.0,1.0
2016-09-28,4.96,5.039,4.8939,4.98,6357,4.96,5.039,4.8939,4.98,6357,0.0,1.0
2016-09-29,4.93,4.99,4.9079,4.91,3726,4.93,4.99,4.9079,4.91,3726,0.0,1.0
2016-09-30,4.96,4.99,4.888,4.91,9113,4.96,4.99,4.888,4.91,9113,0.0,1.0
2016-10-03,4.87,5.08,4.86,4.9,7036,4.87,5.08,4.86,4.9,7036,0.0,1.0
2016-10-04,4.78,4.8588,4.75,4.8588,23739,4.78,4.8588,4.75,4.8588,23739,0.0,1.0
2016-10-05,4.82,5.03,4.8128,4.82,14052,4.82,5.03,4.8128,4.82,14052,0.0,1.0
2016-10-06,4.79,4.92,4.685,4.8,20564,4.79,4.92,4.685,4.8,20564,0.0,1.0
2016-10-07,4.74,4.93,4.73,4.8,9276,4.74,4.93,4.73,4.8,9276,0.0,1.0
2016-10-10,4.71,4.96,4.69,4.75,30200,4.71,4.96,4.69,4.75,30200,0.0,1.0
2016-10-11,4.65,4.71,4.65,4.71,16326,4.65,4.71,4.65,4.71,16326,0.0,1.0
2016-10-12,4.58,4.65,4.521,4.65,7250,4.58,4.65,4.521,4.65,7250,0.0,1.0
2016-10-13,4.55,4.64,4.52,4.63,6849,4.55,4.64,4.52,4.63,6849,0.0,1.0
2016-10-14,4.6,4.63,4.52,4.52,9309,4.6,4.63,4.52,4.52,9309,0.0,1.0
2016-10-17,4.51,4.65,4.51,4.55,17264,4.51,4.65,4.51,4.55,17264,0.0,1.0
2016-10-18,4.57,4.71,4.51,4.64,14077,4.57,4.71,4.51,4.64,14077,0.0,1.0
2016-10-19,4.54,4.74,4.51,4.59,13269,4.54,4.74,4.51,4.59,13269,0.0,1.0
2016-10-20,4.43,4.69,4.348,4.69,5631,4.43,4.69,4.348,4.69,5631,0.0,1.0
2016-10-21,4.56,4.58,4.37,4.37,18507,4.56,4.58,4.37,4.37,18507,0.0,1.0
2016-10-24,4.53,4.62,4.43,4.53,12008,4.53,4.62,4.43,4.53,12008,0.0,1.0
2016-10-25,4.41,4.69,4.256,4.69,8291,4.41,4.69,4.256,4.69,8291,0.0,1.0
2016-10-26,4.44,4.764,4.41,4.41,9353,4.44,4.764,4.41,4.41,9353,0.0,1.0
2016-10-27,4.47,4.826,4.44,4.44,7067,4.47,4.826,4.44,4.44,7067,0.0,1.0
2016-10-28,4.51,4.826,4.45,4.45,24457,4.51,4.826,4.45,4.45,24457,0.0,1.0
2016-10-31,4.51,4.6531,4.49,4.49,3073,4.51,4.6531,4.49,4.49,3073,0.0,1.0
2016-11-01,4.57,4.71,4.48,4.55,10071,4.57,4.71,4.48,4.55,10071,0.0,1.0
2016-11-02,4.44,4.535,4.38,4.4577,14847,4.44,4.535,4.38,4.4577,14847,0.0,1.0
2016-11-03,4.43,4.51,4.4,4.41,43763,4.43,4.51,4.4,4.41,43763,0.0,1.0
2016-11-04,4.43,4.46,4.39,4.39,16360,4.43,4.46,4.39,4.39,16360,0.0,1.0
2016-11-07,4.455,4.62,4.43,4.51,66087,4.455,4.62,4.43,4.51,66087,0.0,1.0
2016-11-08,4.57,4.65,4.3501,4.38,24025,4.57,4.65,4.3501,4.38,24025,0.0,1.0
2016-11-09,4.71,4.71,4.52,4.52,23452,4.71,4.71,4.52,4.52,23452,0.0,1.0
2016-11-10,5.0,5.0,4.7,4.7643,31019,5.0,5.0,4.7,4.7643,31019,0.0,1.0
2016-11-11,5.4,5.49,5.0,5.0,36109,5.4,5.49,5.0,5.0,36109,0.0,1.0
2016-11-14,5.07,5.48,5.0,5.26,31566,5.07,5.48,5.0,5.26,31566,0.0,1.0
2016-11-15,5.31,5.38,5.05,5.05,12626,5.31,5.38,5.05,5.05,12626,0.0,1.0
2016-11-16,5.48,5.71,5.3791,5.38,30809,5.48,5.71,5.3791,5.38,30809,0.0,1.0
2016-11-17,5.35,5.4463,5.15,5.414,23234,5.35,5.4463,5.15,5.414,23234,0.0,1.0
2016-11-18,5.06,5.34,4.6,5.34,50099,5.06,5.34,4.6,5.34,50099,0.0,1.0
2016-11-21,4.83,5.2,4.71,5.15,97271,4.83,5.2,4.71,5.15,97271,0.0,1.0
2016-11-22,4.91,5.21,4.81,4.85,62092,4.91,5.21,4.81,4.85,62092,0.0,1.0
2016-11-23,4.68,4.98,4.67,4.9,15521,4.68,4.98,4.67,4.9,15521,0.0,1.0
2016-11-25,4.43,4.7744,4.38,4.6157,15951,4.43,4.7744,4.38,4.6157,15951,0.0,1.0
2016-11-28,4.29,4.59,4.29,4.44,30915,4.29,4.59,4.29,4.44,30915,0.0,1.0
2016-11-29,4.28,4.34,4.18,4.27,23513,4.28,4.34,4.18,4.27,23513,0.0,1.0
2016-11-30,4.34,4.38,4.2137,4.24,9611,4.34,4.38,4.2137,4.24,9611,0.0,1.0
2016-12-01,4.26,4.362,4.18,4.34,28491,4.26,4.362,4.18,4.34,28491,0.0,1.0
2016-12-02,4.25,4.38,4.24,4.34,16591,4.25,4.38,4.24,4.34,16591,0.0,1.0
2016-12-05,4.26,4.4132,4.24,4.26,5857,4.26,4.4132,4.24,4.26,5857,0.0,1.0
2016-12-06,4.36,4.4615,4.2,4.43,27696,4.36,4.4615,4.2,4.43,27696,0.0,1.0
2016-12-07,4.29,4.4801,4.155,4.4,43062,4.29,4.4801,4.155,4.4,43062,0.0,1.0
2016-12-08,4.02,4.23,4.02,4.23,46515,4.02,4.23,4.02,4.23,46515,0.0,1.0
2016-12-09,4.075,4.1,4.0,4.08,118081,4.075,4.1,4.0,4.08,118081,0.0,1.0
2016-12-12,4.1,4.175,4.03,4.03,37420,4.1,4.175,4.03,4.03,37420,0.0,1.0
2016-12-13,4.29,4.29,4.08,4.1,36848,4.29,4.29,4.08,4.1,36848,0.0,1.0
2016-12-14,4.08,4.28,4.07,4.28,18922,4.08,4.28,4.07,4.28,18922,0.0,1.0
2016-12-15,4.42,4.4607,4.0759,4.08,56101,4.42,4.4607,4.0759,4.08,56101,0.0,1.0
2016-12-16,4.2,4.5,4.16,4.35,28033,4.2,4.5,4.16,4.35,28033,0.0,1.0
2016-12-19,4.31,4.37,4.18,4.25,43428,4.31,4.37,4.18,4.25,43428,0.0,1.0
2016-12-20,4.2,4.406,4.2,4.25,26968,4.2,4.406,4.2,4.25,26968,0.0,1.0
2016-12-21,4.38,4.41,4.1999,4.2,14470,4.38,4.41,4.1999,4.2,14470,0.0,1.0
2016-12-22,4.37,4.44,4.21,4.3,20463,4.37,4.44,4.21,4.3,20463,0.0,1.0
2016-12-23,4.28,4.39,4.25,4.38,11089,4.28,4.39,4.25,4.38,11089,0.0,1.0
2016-12-27,4.26,4.29,4.19,4.24,40329,4.26,4.29,4.19,4.24,40329,0.0,1.0
2016-12-28,4.18,4.29,4.12,4.22,10043,4.18,4.29,4.12,4.22,10043,0.0,1.0
2016-12-29,4.02,4.12,4.01,4.12,27448,4.02,4.12,4.01,4.12,27448,0.0,1.0
2016-12-30,4.25,4.27,4.01,4.01,36439,4.25,4.27,4.01,4.01,36439,0.0,1.0
2017-01-03,4.16,4.29,4.13,4.29,25465,4.16,4.29,4.13,4.29,25465,0.0,1.0
2017-01-04,4.0,4.39,3.99,4.13,153159,4.0,4.39,3.99,4.13,153159,0.0,1.0
2017-01-05,4.07,4.15,4.02,4.0964,15721,4.07,4.15,4.02,4.0964,15721,0.0,1.0
2017-01-06,4.105,4.24,4.03,4.19,59585,4.105,4.24,4.03,4.19,59585,0.0,1.0
2017-01-09,4.33,4.56,4.17,4.17,90851,4.33,4.56,4.17,4.17,90851,0.0,1.0
2017-01-10,4.52,4.61,4.295,4.38,20667,4.52,4.61,4.295,4.38,20667,0.0,1.0
2017-01-11,4.49,4.5,4.35,4.5,13429,4.49,4.5,4.35,4.5,13429,0.0,1.0
2017-01-12,4.195,4.5,4.12,4.49,9643,4.195,4.5,4.12,4.49,9643,0.0,1.0
2017-01-13,4.33,4.42,4.14,4.14,4603,4.33,4.42,4.14,4.14,4603,0.0,1.0
2017-01-17,4.18,4.33,4.18,4.33,3905,4.18,4.33,4.18,4.33,3905,0.0,1.0
2017-01-18,4.3,4.41,4.14,4.14,5243,4.3,4.41,4.14,4.14,5243,0.0,1.0
2017-01-19,4.13,4.324,4.02,4.17,15294,4.13,4.324,4.02,4.17,15294,0.0,1.0
2017-01-20,4.26,4.31,4.1403,4.2,7424,4.26,4.31,4.1403,4.2,7424,0.0,1.0
2017-01-23,4.11,4.32,4.05,4.2,14943,4.11,4.32,4.05,4.2,14943,0.0,1.0
2017-01-24,5.83,6.36,4.36,4.37,2975057,5.83,6.36,4.36,4.37,2975057,0.0,1.0
2017-01-25,5.38,5.7899,5.159,5.45,599418,5.38,5.7899,5.159,5.45,599418,0.0,1.0
2017-01-26,5.5,5.65,5.2,5.35,143181,5.5,5.65,5.2,5.35,143181,0.0,1.0
2017-01-27,5.4,5.6,5.28,5.5,67339,5.4,5.6,5.28,5.5,67339,0.0,1.0
2017-01-30,5.4,5.589,5.16,5.4,92140,5.4,5.589,5.16,5.4,92140,0.0,1.0
2017-01-31,5.4,5.47,5.21,5.28,27726,5.4,5.47,5.21,5.28,27726,0.0,1.0
2017-02-01,5.51,5.7,5.33,5.48,57538,5.51,5.7,5.33,5.48,57538,0.0,1.0
2017-02-02,5.56,5.6,5.35,5.43,17604,5.56,5.6,5.35,5.43,17604,0.0,1.0
2017-02-03,5.49,5.49,5.41,5.48,15663,5.49,5.49,5.41,5.48,15663,0.0,1.0
2017-02-06,5.97,6.13,5.51,5.55,89105,5.97,6.13,5.51,5.55,89105,0.0,1.0
2017-02-07,5.97,6.0,5.79,5.96,13263,5.97,6.0,5.79,5.96,13263,0.0,1.0
2017-02-08,5.76,5.96,5.63,5.96,13085,5.76,5.96,5.63,5.96,13085,0.0,1.0
2017-02-09,5.55,5.86,5.46,5.72,92693,5.55,5.86,5.46,5.72,92693,0.0,1.0
2017-02-10,5.89,6.16,5.69,6.16,135656,5.89,6.16,5.69,6.16,135656,0.0,1.0
2017-02-13,6.22,6.29,5.8,5.94,64409,6.22,6.29,5.8,5.94,64409,0.0,1.0
2017-02-14,6.32,6.33,6.01,6.22,71755,6.32,6.33,6.01,6.22,71755,0.0,1.0
2017-02-15,6.43,6.5,6.2,6.35,122195,6.43,6.5,6.2,6.35,122195,0.0,1.0
2017-02-16,6.23,6.44,5.96,6.44,28594,6.23,6.44,5.96,6.44,28594,0.0,1.0
2017-02-17,6.5,6.5,6.07,6.22,147570,6.5,6.5,6.07,6.22,147570,0.0,1.0
2017-02-21,6.6,6.69,6.37,6.5,96113,6.6,6.69,6.37,6.5,96113,0.0,1.0
2017-02-22,6.44,6.55,6.28,6.48,36349,6.44,6.55,6.28,6.48,36349,0.0,1.0
2017-02-23,6.24,6.5,6.18,6.5,24649,6.24,6.5,6.18,6.5,24649,0.0,1.0
2017-02-24,6.48,6.49,6.18,6.27,34595,6.48,6.49,6.18,6.27,34595,0.0,1.0
2017-02-27,6.26,6.47,6.16,6.47,20470,6.26,6.47,6.16,6.47,20470,0.0,1.0
2017-02-28,6.28,6.29,5.86,6.2,43155,6.28,6.29,5.86,6.2,43155,0.0,1.0
2017-03-01,6.48,6.5,6.14,6.28,58693,6.48,6.5,6.14,6.28,58693,0.0,1.0
2017-03-02,6.27,6.44,6.17,6.41,19197,6.27,6.44,6.17,6.41,19197,0.0,1.0
2017-03-03,6.12,6.42,6.12,6.35,9274,6.12,6.42,6.12,6.35,9274,0.0,1.0
2017-03-06,5.95,6.1,5.9,5.96,47526,5.95,6.1,5.9,5.96,47526,0.0,1.0
2017-03-07,5.89,6.05,5.72,5.95,36034,5.89,6.05,5.72,5.95,36034,0.0,1.0
2017-03-08,5.76,5.91,5.56,5.89,33274,5.76,5.91,5.56,5.89,33274,0.0,1.0
2017-03-09,5.75,5.87,5.68,5.76,36947,5.75,5.87,5.68,5.76,36947,0.0,1.0
2017-03-10,5.64,5.76,5.5,5.76,42175,5.64,5.76,5.5,5.76,42175,0.0,1.0
2017-03-13,5.7,5.7,5.52,5.52,27210,5.7,5.7,5.52,5.52,27210,0.0,1.0
2017-03-14,5.72,6.01,5.67,5.67,157834,5.72,6.01,5.67,5.67,157834,0.0,1.0
2017-03-15,5.55,5.78,5.55,5.76,71969,5.55,5.78,5.55,5.76,71969,0.0,1.0
2017-03-16,5.75,5.84,5.58,5.58,56981,5.75,5.84,5.58,5.58,56981,0.0,1.0
2017-03-17,5.75,5.8,5.66,5.68,20554,5.75,5.8,5.66,5.68,20554,0.0,1.0
2017-03-20,5.65,5.74,5.56,5.68,32486,5.65,5.74,5.56,5.68,32486,0.0,1.0
2017-03-21,5.57,5.73,5.53,5.64,19247,5.57,5.73,5.53,5.64,19247,0.0,1.0
2017-03-22,5.58,5.76,5.53,5.59,39165,5.58,5.76,5.53,5.59,39165,0.0,1.0
2017-03-23,5.57,5.61,5.55,5.6,2900,5.57,5.61,5.55,5.6,2900,0.0,1.0
2017-03-24,5.59,5.62,5.58,5.62,12522,5.59,5.62,5.58,5.62,12522,0.0,1.0
2017-03-27,5.6,5.64,5.5,5.54,23748,5.6,5.64,5.5,5.54,23748,0.0,1.0
2017-03-28,5.37,5.64,5.37,5.56,30582,5.37,5.64,5.37,5.56,30582,0.0,1.0
2017-03-29,5.49,5.5,5.4,5.4,3672,5.49,5.5,5.4,5.4,3672,0.0,1.0
2017-03-30,5.47,5.58,5.46,5.5,12280,5.47,5.58,5.46,5.5,12280,0.0,1.0
2017-03-31,5.5,5.59,5.48,5.49,16668,5.5,5.59,5.48,5.49,16668,0.0,1.0
2017-04-03,5.38,5.5,5.38,5.5,34721,5.38,5.5,5.38,5.5,34721,0.0,1.0
2017-04-04,5.37,5.51,5.3,5.39,20362,5.37,5.51,5.3,5.39,20362,0.0,1.0
2017-04-05,5.22,5.4,5.22,5.3,17813,5.22,5.4,5.22,5.3,17813,0.0,1.0
2017-04-06,5.27,5.42,5.17,5.17,25638,5.27,5.42,5.17,5.17,25638,0.0,1.0
2017-04-07,5.35,5.4,5.23,5.23,24365,5.35,5.4,5.23,5.23,24365,0.0,1.0
2017-04-10,5.48,5.5,5.26,5.32,38261,5.48,5.5,5.26,5.32,38261,0.0,1.0
2017-04-11,5.43,5.5,5.38,5.44,93521,5.43,5.5,5.38,5.44,93521,0.0,1.0
2017-04-12,5.41,5.5,5.25,5.43,13911,5.41,5.5,5.25,5.43,13911,0.0,1.0
2017-04-13,5.26,5.38,5.22,5.22,12881,5.26,5.38,5.22,5.22,12881,0.0,1.0
2017-04-17,5.18,5.35,5.17,5.24,9596,5.18,5.35,5.17,5.24,9596,0.0,1.0
2017-04-18,5.28,5.38,5.19,5.2,21584,5.28,5.38,5.19,5.2,21584,0.0,1.0
2017-04-19,5.3,5.4,5.3,5.34,7722,5.3,5.4,5.3,5.34,7722,0.0,1.0
2017-04-20,5.43,5.48,5.26,5.35,10611,5.43,5.48,5.26,5.35,10611,0.0,1.0
2017-04-21,5.36,5.49,5.32,5.44,12548,5.36,5.49,5.32,5.44,12548,0.0,1.0
2017-04-24,5.55,5.65,5.38,5.38,47782,5.55,5.65,5.38,5.38,47782,0.0,1.0
2017-04-25,5.5,5.68,5.39,5.62,53342,5.5,5.68,5.39,5.62,53342,0.0,1.0
2017-04-26,6.11,6.65,6.02,6.25,4696,6.11,6.65,6.02,6.25,4696,0.0,1.0
2017-04-27,6.6,6.78,6.23,6.23,141538,6.6,6.78,6.23,6.23,141538,0.0,1.0
2017-04-28,7.04,7.23,6.56,6.75,51031,7.04,7.23,6.56,6.75,51031,0.0,1.0
2017-05-01,7.45,7.5,7.26,7.26,52070,7.45,7.5,7.26,7.26,52070,0.0,1.0
2017-05-02,6.88,7.5,6.88,7.5,106692,6.88,7.5,6.88,7.5,106692,0.0,1.0
2017-05-03,7.13,7.25,6.94,7.25,65775,7.13,7.25,6.94,7.25,65775,0.0,1.0
2017-05-04,7.14,7.46,6.99,7.13,58491,7.14,7.46,6.99,7.13,58491,0.0,1.0
2017-05-05,7.23,7.39,7.0,7.14,22455,7.23,7.39,7.0,7.14,22455,0.0,1.0
2017-05-08,8.19,8.27,7.28,7.42,130993,8.19,8.27,7.28,7.42,130993,0.0,1.0
2017-05-09,8.43,8.75,8.02,8.2,257675,8.43,8.75,8.02,8.2,257675,0.0,1.0
2017-05-10,8.51,8.58,7.95,8.51,90361,8.51,8.58,7.95,8.51,90361,0.0,1.0
2017-05-11,7.69,8.31,7.05,7.1,139720,7.69,8.31,7.05,7.1,139720,0.0,1.0
2017-05-12,7.75,7.84,7.51,7.61,118430,7.75,7.84,7.51,7.61,118430,0.0,1.0
2017-05-15,7.85,8.01,7.31,7.52,93480,7.85,8.01,7.31,7.52,93480,0.0,1.0
2017-05-16,7.66,7.85,7.51,7.85,54224,7.66,7.85,7.51,7.85,54224,0.0,1.0
2017-05-17,7.42,7.67,7.24,7.62,63937,7.42,7.67,7.24,7.62,63937,0.0,1.0
2017-05-18,7.44,7.55,7.03,7.45,107705,7.44,7.55,7.03,7.45,107705,0.0,1.0
2017-05-19,8.03,8.16,7.46,7.46,80488,8.03,8.16,7.46,7.46,80488,0.0,1.0
2017-05-22,8.23,8.4,8.02,8.02,73980,8.23,8.4,8.02,8.02,73980,0.0,1.0
2017-05-23,8.3,8.55,8.06,8.24,137647,8.3,8.55,8.06,8.24,137647,0.0,1.0
2017-05-24,8.16,8.49,8.01,8.37,33755,8.16,8.49,8.01,8.37,33755,0.0,1.0
2017-05-25,8.33,8.4,7.6,8.16,44368,8.33,8.4,7.6,8.16,44368,0.0,1.0
2017-05-26,8.25,8.63,8.06,8.5,35995,8.25,8.63,8.06,8.5,35995,0.0,1.0
2017-05-30,8.38,8.5,8.28,8.35,56276,8.38,8.5,8.28,8.35,56276,0.0,1.0
2017-05-31,8.07,8.43,8.02,8.42,73390,8.07,8.43,8.02,8.42,73390,0.0,1.0
2017-06-01,8.1,8.2,7.94,8.13,31739,8.1,8.2,7.94,8.13,31739,0.0,1.0
2017-06-02,8.27,8.39,7.95,8.1,60432,8.27,8.39,7.95,8.1,60432,0.0,1.0
2017-06-05,8.11,8.25,7.85,8.25,49528,8.11,8.25,7.85,8.25,49528,0.0,1.0
2017-06-06,8.25,8.38,8.03,8.13,31281,8.25,8.38,8.03,8.13,31281,0.0,1.0
2017-06-07,8.67,8.88,8.25,8.25,129072,8.67,8.88,8.25,8.25,129072,0.0,1.0
2017-06-08,9.05,9.09,8.59,8.65,129929,9.05,9.09,8.59,8.65,129929,0.0,1.0
2017-06-09,8.4,9.19,8.29,9.04,122228,8.4,9.19,8.29,9.04,122228,0.0,1.0
2017-06-12,8.71,8.71,8.33,8.41,71918,8.71,8.71,8.33,8.41,71918,0.0,1.0
2017-06-13,8.58,8.73,8.48,8.73,36691,8.58,8.73,8.48,8.73,36691,0.0,1.0
2017-06-14,8.42,8.63,8.31,8.59,71955,8.42,8.63,8.31,8.59,71955,0.0,1.0
2017-06-15,7.98,8.49,7.95,8.43,46250,7.98,8.49,7.95,8.43,46250,0.0,1.0
2017-06-16,8.09,8.28,7.8,8.0,55132,8.09,8.28,7.8,8.0,55132,0.0,1.0
2017-06-19,8.17,8.21,7.88,8.15,15695,8.17,8.21,7.88,8.15,15695,0.0,1.0
2017-06-20,8.01,8.15,7.99,8.11,14521,8.01,8.15,7.99,8.11,14521,0.0,1.0
2017-06-21,8.11,8.13,7.96,7.98,21698,8.11,8.13,7.96,7.98,21698,0.0,1.0
2017-06-22,8.28,8.47,8.02,8.12,61037,8.28,8.47,8.02,8.12,61037,0.0,1.0
2017-06-23,8.29,8.68,8.19,8.29,104166,8.29,8.68,8.19,8.29,104166,0.0,1.0
2017-06-26,8.03,8.52,7.89,8.27,53535,8.03,8.52,7.89,8.27,53535,0.0,1.0
2017-06-27,8.09,8.25,8.04,8.1,65723,8.09,8.25,8.04,8.1,65723,0.0,1.0
2017-06-28,8.3,8.3,8.02,8.14,36951,8.3,8.3,8.02,8.14,36951,0.0,1.0
2017-06-29,8.4,8.51,8.3,8.3,44485,8.4,8.51,8.3,8.3,44485,0.0,1.0
2017-06-30,8.44,8.48,8.2,8.4,27164,8.44,8.48,8.2,8.4,27164,0.0,1.0
2017-07-03,8.31,8.5,8.18,8.43,31777,8.31,8.5,8.18,8.43,31777,0.0,1.0
2017-07-05,8.48,8.79,8.33,8.33,104194,8.48,8.79,8.33,8.33,104194,0.0,1.0
2017-07-06,8.55,8.75,8.38,8.55,81582,8.55,8.75,8.38,8.55,81582,0.0,1.0
2017-07-07,8.51,8.59,8.19,8.44,74240,8.51,8.59,8.19,8.44,74240,0.0,1.0
2017-07-10,8.5,8.59,8.35,8.51,37226,8.5,8.59,8.35,8.51,37226,0.0,1.0
2017-07-11,8.28,8.51,8.19,8.51,41205,8.28,8.51,8.19,8.51,41205,0.0,1.0
2017-07-12,8.42,8.79,8.36,8.4,50546,8.42,8.79,8.36,8.4,50546,0.0,1.0
2017-07-13,8.41,8.54,8.18,8.42,30341,8.41,8.54,8.18,8.42,30341,0.0,1.0
2017-07-14,9.01,9.16,8.3,8.4,197566,9.01,9.16,8.3,8.4,197566,0.0,1.0
2017-07-17,8.93,9.36,8.84,9.0,111271,8.93,9.36,8.84,9.0,111271,0.0,1.0
2017-07-18,8.98,9.1424,8.7,8.86,69421,8.98,9.1424,8.7,8.86,69421,0.0,1.0
2017-07-19,9.31,9.41,8.84,9.0,99357,9.31,9.41,8.84,9.0,99357,0.0,1.0
2017-07-20,9.14,9.45,8.97,9.31,49356,9.14,9.45,8.97,9.31,49356,0.0,1.0
2017-07-21,9.06,9.14,8.65,9.14,153892,9.06,9.14,8.65,9.14,153892,0.0,1.0
2017-07-24,8.97,9.21,8.75,9.16,57957,8.97,9.21,8.75,9.16,57957,0.0,1.0
2017-07-25,8.97,9.18,8.89,9.18,51667,8.97,9.18,8.89,9.18,51667,0.0,1.0
2017-07-26,9.45,9.55,8.82,9.0,138234,9.45,9.55,8.82,9.0,138234,0.0,1.0
2017-07-27,8.78,9.45,8.63,9.45,102854,8.78,9.45,8.63,9.45,102854,0.0,1.0
2017-07-28,9.11,9.25,8.64,8.73,53017,9.11,9.25,8.64,8.73,53017,0.0,1.0
2017-07-31,8.83,9.19,8.73,9.11,38663,8.83,9.19,8.73,9.11,38663,0.0,1.0
2017-08-01,8.81,8.95,8.56,8.87,27945,8.81,8.95,8.56,8.87,27945,0.0,1.0
2017-08-02,8.73,9.08,8.5,9.08,64224,8.73,9.08,8.5,9.08,64224,0.0,1.0
2017-08-03,8.22,8.96,8.13,8.75,59143,8.22,8.96,8.13,8.75,59143,0.0,1.0
2017-08-04,8.97,9.12,8.37,8.37,91191,8.97,9.12,8.37,8.37,91191,0.0,1.0
2017-08-07,9.27,9.47,8.86,8.88,83919,9.27,9.47,8.86,8.88,83919,0.0,1.0
2017-08-08,9.44,9.55,9.28,9.28,110430,9.44,9.55,9.28,9.28,110430,0.0,1.0
2017-08-09,9.64,9.68,9.18,9.43,125833,9.64,9.68,9.18,9.43,125833,0.0,1.0
2017-08-10,10.5,11.82,10.03,11.01,474363,10.5,11.82,10.03,11.01,474363,0.0,1.0
2017-08-11,10.5,11.21,10.06,10.42,252540,10.5,11.21,10.06,10.42,252540,0.0,1.0
2017-08-14,11.03,11.25,10.5,10.85,269065,11.03,11.25,10.5,10.85,269065,0.0,1.0
2017-08-15,10.99,11.45,10.86,11.03,164276,10.99,11.45,10.86,11.03,164276,0.0,1.0
2017-08-16,10.65,11.09,10.35,11.09,156587,10.65,11.09,10.35,11.09,156587,0.0,1.0
2017-08-17,10.14,10.85,10.13,10.78,146689,10.14,10.85,10.13,10.78,146689,0.0,1.0
2017-08-18,9.68,9.85,9.09,9.54,740653,9.68,9.85,9.09,9.54,740653,0.0,1.0
2017-08-21,10.14,10.14,9.78,9.97,222559,10.14,10.14,9.78,9.97,222559,0.0,1.0
2017-08-22,10.24,10.35,10.04,10.15,136898,10.24,10.35,10.04,10.15,136898,0.0,1.0
2017-08-23,9.94,10.34,9.87,10.2,91944,9.94,10.34,9.87,10.2,91944,0.0,1.0
2017-08-24,10.37,10.45,9.97,9.97,96570,10.37,10.45,9.97,9.97,96570,0.0,1.0
2017-08-25,10.27,10.49,10.16,10.37,67630,10.27,10.49,10.16,10.37,67630,0.0,1.0
2017-08-28,10.39,10.46,9.9,10.22,133530,10.39,10.46,9.9,10.22,133530,0.0,1.0
2017-08-29,10.57,10.6,10.1753,10.33,98848,10.57,10.6,10.1753,10.33,98848,0.0,1.0
2017-08-30,10.93,11.04,10.54,10.55,110973,10.93,11.04,10.54,10.55,110973,0.0,1.0
2017-08-31,11.05,11.24,10.97,10.98,149866,11.05,11.24,10.97,10.98,149866,0.0,1.0
2017-09-01,10.86,11.24,10.63,11.17,168532,10.86,11.24,10.63,11.17,168532,0.0,1.0
2017-09-05,10.99,11.18,10.63,10.74,255493,10.99,11.18,10.63,10.74,255493,0.0,1.0
2017-09-06,11.23,11.37,10.87,10.99,209060,11.23,11.37,10.87,10.99,209060,0.0,1.0
2017-09-07,11.14,11.37,10.96,11.33,109726,11.14,11.37,10.96,11.33,109726,0.0,1.0
2017-09-08,10.22,11.08,10.13,11.08,157968,10.22,11.08,10.13,11.08,157968,0.0,1.0
2017-09-11,10.74,10.9,9.88,10.14,139605,10.74,10.9,9.88,10.14,139605,0.0,1.0
2017-09-12,11.36,11.43,10.72,10.79,205359,11.36,11.43,10.72,10.79,205359,0.0,1.0
2017-09-13,11.6,11.65,10.96,11.3,216960,11.6,11.65,10.96,11.3,216960,0.0,1.0
2017-09-14,11.68,11.75,11.42,11.6,295275,11.68,11.75,11.42,11.6,295275,0.0,1.0
2017-09-15,11.23,11.69,11.11,11.58,180508,11.23,11.69,11.11,11.58,180508,0.0,1.0
2017-09-18,11.8,11.89,11.25,11.33,450338,11.8,11.89,11.25,11.33,450338,0.0,1.0
2017-09-19,12.3,13.06,11.8,11.9,694055,12.3,13.06,11.8,11.9,694055,0.0,1.0
2017-09-20,11.38,12.51,11.31,12.39,234827,11.38,12.51,11.31,12.39,234827,0.0,1.0
2017-09-21,11.59,11.75,11.1,11.37,263178,11.59,11.75,11.1,11.37,263178,0.0,1.0
2017-09-22,11.51,11.76,11.4,11.67,116853,11.51,11.76,11.4,11.67,116853,0.0,1.0
2017-09-25,11.06,11.95,10.97,11.67,204882,11.06,11.95,10.97,11.67,204882,0.0,1.0
2017-09-26,11.58,11.79,11.17,11.17,147682,11.58,11.79,11.17,11.17,147682,0.0,1.0
2017-09-27,11.46,11.78,11.37,11.64,179904,11.46,11.78,11.37,11.64,179904,0.0,1.0
2017-09-28,11.71,11.99,11.36,11.36,149705,11.71,11.99,11.36,11.36,149705,0.0,1.0
2017-09-29,11.98,12.12,11.71,11.71,216046,11.98,12.12,11.71,11.71,216046,0.0,1.0
2017-10-02,12.64,12.76,11.99,11.99,305224,12.64,12.76,11.99,11.99,305224,0.0,1.0
2017-10-03,12.37,12.81,12.02,12.63,202161,12.37,12.81,12.02,12.63,202161,0.0,1.0
2017-10-04,12.54,12.72,12.14,12.2,148981,12.54,12.72,12.14,12.2,148981,0.0,1.0
2017-10-05,12.59,12.81,12.27,12.63,189965,12.59,12.81,12.27,12.63,189965,0.0,1.0
2017-10-06,12.44,12.72,12.27,12.55,122273,12.44,12.72,12.27,12.55,122273,0.0,1.0
2017-10-09,12.44,12.5,12.16,12.37,88886,12.44,12.5,12.16,12.37,88886,0.0,1.0
2017-10-10,12.62,12.78,12.33,12.5,139853,12.62,12.78,12.33,12.5,139853,0.0,1.0
2017-10-11,12.68,12.78,12.48,12.62,125026,12.68,12.78,12.48,12.62,125026,0.0,1.0
2017-10-12,13.05,13.3,12.61,12.72,255188,13.05,13.3,12.61,12.72,255188,0.0,1.0
2017-10-13,13.25,13.5,13.02,13.02,199194,13.25,13.5,13.02,13.02,199194,0.0,1.0
2017-10-16,14.36,14.66,13.35,13.48,536889,14.36,14.66,13.35,13.48,536889,0.0,1.0
2017-10-17,15.25,15.45,14.36,14.6,596857,15.25,15.45,14.36,14.6,596857,0.0,1.0
2017-10-18,14.9,15.4,14.59,15.4,300064,14.9,15.4,14.59,15.4,300064,0.0,1.0
2017-10-19,14.92,14.96,14.17,14.81,185156,14.92,14.96,14.17,14.81,185156,0.0,1.0
2017-10-20,13.73,15.11,13.62,14.95,293661,13.73,15.11,13.62,14.95,293661,0.0,1.0
2017-10-23,14.26,14.43,13.01,13.73,371229,14.26,14.43,13.01,13.73,371229,0.0,1.0
2017-10-24,14.2,14.64,14.07,14.47,166040,14.2,14.64,14.07,14.47,166040,0.0,1.0
2017-10-25,13.69,14.43,13.38,14.15,237553,13.69,14.43,13.38,14.15,237553,0.0,1.0
2017-10-26,13.93,14.02,13.53,13.67,102487,13.93,14.02,13.53,13.67,102487,0.0,1.0
2017-10-27,13.67,13.99,13.15,13.96,130921,13.67,13.99,13.15,13.96,130921,0.0,1.0
2017-10-30,14.16,14.22,13.44,13.57,116841,14.16,14.22,13.44,13.57,116841,0.0,1.0
2017-10-31,14.56,14.7,14.17,14.25,161008,14.56,14.7,14.17,14.25,161008,0.0,1.0
2017-11-01,13.67,14.73,13.59,14.6,171152,13.67,14.73,13.59,14.6,171152,0.0,1.0
2017-11-02,14.12,14.4,13.59,13.74,121252,14.12,14.4,13.59,13.74,121252,0.0,1.0
2017-11-03,13.98,14.22,13.92,14.2,101095,13.98,14.22,13.92,14.2,101095,0.0,1.0
2017-11-06,13.19,13.9,13.06,13.75,277678,13.19,13.9,13.06,13.75,277678,0.0,1.0
2017-11-07,12.94,13.44,12.7,13.15,204934,12.94,13.44,12.7,13.15,204934,0.0,1.0
2017-11-08,13.61,13.7,12.44,12.87,191572,13.61,13.7,12.44,12.87,191572,0.0,1.0
2017-11-09,13.41,13.7,13.05,13.48,94099,13.41,13.7,13.05,13.48,94099,0.0,1.0
2017-11-10,13.11,13.77,12.94,13.41,125677,13.11,13.77,12.94,13.41,125677,0.0,1.0
2017-11-13,12.86,13.07,12.21,12.97,277650,12.86,13.07,12.21,12.97,277650,0.0,1.0
2017-11-14,13.58,13.65,12.76,12.76,179482,13.58,13.65,12.76,12.76,179482,0.0,1.0
2017-11-15,12.9,13.56,12.85,13.56,118266,12.9,13.56,12.85,13.56,118266,0.0,1.0
2017-11-16,13.37,13.57,12.9,12.9,217811,13.37,13.57,12.9,12.9,217811,0.0,1.0
2017-11-17,13.19,13.39,12.96,13.34,119087,13.19,13.39,12.96,13.34,119087,0.0,1.0
2017-11-20,14.12,14.17,13.15,13.2,694048,14.12,14.17,13.15,13.2,694048,0.0,1.0
2017-11-21,13.23,15.1,13.0,15.01,1269670,13.23,15.1,13.0,15.01,1269670,0.0,1.0
2017-11-22,12.95,13.41,12.47,13.2,478555,12.95,13.41,12.47,13.2,478555,0.0,1.0
2017-11-24,13.26,13.3,12.9,12.94,220420,13.26,13.3,12.9,12.94,220420,0.0,1.0
2017-11-27,10.72,13.2,10.36,13.18,1082731,10.72,13.2,10.36,13.18,1082731,0.0,1.0
2017-11-28,11.26,11.69,10.57,10.57,629395,11.26,11.69,10.57,10.57,629395,0.0,1.0
2017-11-29,10.21,11.3,10.02,11.28,454294,10.21,11.3,10.02,11.28,454294,0.0,1.0
2017-11-30,9.88,10.63,9.77,10.21,410078,9.88,10.63,9.77,10.21,410078,0.0,1.0
2017-12-01,9.93,9.95,9.31,9.88,562448,9.93,9.95,9.31,9.88,562448,0.0,1.0
2017-12-04,9.45,10.39,9.4,10.1,426835,9.45,10.39,9.4,10.1,426835,0.0,1.0
2017-12-05,9.85,10.26,9.4,9.45,257261,9.85,10.26,9.4,9.45,257261,0.0,1.0
2017-12-06,9.89,10.1,9.66,9.74,150715,9.89,10.1,9.66,9.74,150715,0.0,1.0
2017-12-07,10.0,10.16,9.79,9.85,287685,10.0,10.16,9.79,9.85,287685,0.0,1.0
2017-12-08,9.85,10.23,9.7,10.11,291349,9.85,10.23,9.7,10.11,291349,0.0,1.0
2017-12-11,10.01,10.2,9.7049,9.78,564500,10.01,10.2,9.7049,9.78,564500,0.0,1.0
2017-12-12,9.94,10.24,9.9,10.05,178583,9.94,10.24,9.9,10.05,178583,0.0,1.0
2017-12-13,10.19,10.19,9.85,9.98,301277,10.19,10.19,9.85,9.98,301277,0.0,1.0
2017-12-14,10.34,10.73,10.19,10.19,207760,10.34,10.73,10.19,10.19,207760,0.0,1.0
2017-12-15,10.41,10.65,10.24,10.35,179760,10.41,10.65,10.24,10.35,179760,0.0,1.0
2017-12-18,10.32,10.58,10.28,10.45,240420,10.32,10.58,10.28,10.45,240420,0.0,1.0
2017-12-19,10.63,10.75,10.26,10.32,170150,10.63,10.75,10.26,10.32,170150,0.0,1.0
2017-12-20,10.55,10.8,10.32,10.75,188086,10.55,10.8,10.32,10.75,188086,0.0,1.0
2017-12-21,10.43,10.71,10.39,10.56,137810,10.43,10.71,10.39,10.56,137810,0.0,1.0
2017-12-22,10.16,10.47,9.55,10.47,323564,10.16,10.47,9.55,10.47,323564,0.0,1.0
2017-12-26,10.07,10.24,9.9,10.04,272671,10.07,10.24,9.9,10.04,272671,0.0,1.0
2017-12-27,9.84,10.15,9.68,10.04,209309,9.84,10.15,9.68,10.04,209309,0.0,1.0
2017-12-28,10.15,10.37,9.84,9.91,225360,10.15,10.37,9.84,9.91,225360,0.0,1.0
2017-12-29,10.07,10.2999,9.87,10.28,161025,10.07,10.2999,9.87,10.28,161025,0.0,1.0
2018-01-02,10.61,10.69,10.0511,10.18,213199,10.61,10.69,10.0511,10.18,213199,0.0,1.0
2018-01-03,10.46,10.76,10.35,10.62,145618,10.46,10.76,10.35,10.62,145618,0.0,1.0
2018-01-04,10.31,10.6,10.15,10.42,89607,10.31,10.6,10.15,10.42,89607,0.0,1.0
2018-01-05,10.98,11.2,10.34,10.36,537347,10.98,11.2,10.34,10.36,537347,0.0,1.0
2018-01-08,10.91,11.33,10.88,11.07,234854,10.91,11.33,10.88,11.07,234854,0.0,1.0
2018-01-09,10.63,11.19,10.42,11.1,174332,10.63,11.19,10.42,11.1,174332,0.0,1.0
2018-01-10,10.78,10.835,10.41,10.62,135668,10.78,10.835,10.41,10.62,135668,0.0,1.0
2018-01-11,10.83,10.96,10.65,10.8,142377,10.83,10.96,10.65,10.8,142377,0.0,1.0
2018-01-12,10.7,10.95,10.5,10.83,175694,10.7,10.95,10.5,10.83,175694,0.0,1.0
2018-01-16,10.5,10.95,10.292,10.8,245743,10.5,10.95,10.292,10.8,245743,0.0,1.0
2018-01-17,10.95,11.23,10.371,10.56,274303,10.95,11.23,10.371,10.56,274303,0.0,1.0
2018-01-18,11.37,11.48,10.72,11.0,374322,11.37,11.48,10.72,11.0,374322,0.0,1.0
2018-01-19,11.28,11.52,11.2275,11.39,185247,11.28,11.52,11.2275,11.39,185247,0.0,1.0
2018-01-22,10.99,11.525,10.91,11.3,426017,10.99,11.525,10.91,11.3,426017,0.0,1.0
2018-01-23,11.35,11.44,11.05,11.05,224413,11.35,11.44,11.05,11.05,224413,0.0,1.0
2018-01-24,10.97,11.35,10.65,11.34,258594,10.97,11.35,10.65,11.34,258594,0.0,1.0
2018-01-25,10.49,11.22,10.44,11.1,180327,10.49,11.22,10.44,11.1,180327,0.0,1.0
2018-01-26,10.6,10.98,10.51,10.6,123278,10.6,10.98,10.51,10.6,123278,0.0,1.0
2018-01-29,10.37,10.68,10.12,10.54,170859,10.37,10.68,10.12,10.54,170859,0.0,1.0
2018-01-30,10.15,10.65,9.84,10.23,123229,10.15,10.65,9.84,10.23,123229,0.0,1.0
2018-01-31,10.03,10.46,9.94,10.24,112935,10.03,10.46,9.94,10.24,112935,0.0,1.0
2018-02-01,9.99,10.18,9.84,9.91,114545,9.99,10.18,9.84,9.91,114545,0.0,1.0
2018-02-02,9.53,10.0916,9.13,9.95,267408,9.53,10.0916,9.13,9.95,267408,0.0,1.0
2018-02-05,8.79,9.555,8.66,9.37,241108,8.79,9.555,8.66,9.37,241108,0.0,1.0
2018-02-06,8.98,9.26,8.57,8.57,174839,8.98,9.26,8.57,8.57,174839,0.0,1.0
2018-02-07,8.89,9.29,8.8,8.98,142567,8.89,9.29,8.8,8.98,142567,0.0,1.0
2018-02-08,8.61,9.32,8.47,8.95,237766,8.61,9.32,8.47,8.95,237766,0.0,1.0
2018-02-09,8.49,8.6,7.81,8.07,473540,8.49,8.6,7.81,8.07,473540,0.0,1.0
2018-02-12,8.43,9.0,8.21,8.56,219466,8.43,9.0,8.21,8.56,219466,0.0,1.0
2018-02-13,8.12,8.43,8.04,8.35,313952,8.12,8.43,8.04,8.35,313952,0.0,1.0
2018-02-14,8.17,8.3,7.85,8.01,191823,8.17,8.3,7.85,8.01,191823,0.0,1.0
2018-02-15,8.27,8.37,8.03,8.21,174421,8.27,8.37,8.03,8.21,174421,0.0,1.0
2018-02-16,7.93,8.4,7.75,8.24,233150,7.93,8.4,7.75,8.24,233150,0.0,1.0
2018-02-20,8.14,8.3233,7.87,7.92,236788,8.14,8.3233,7.87,7.92,236788,0.0,1.0
2018-02-21,7.76,8.23,7.75,8.15,181644,7.76,8.23,7.75,8.15,181644,0.0,1.0
2018-02-22,7.6,7.8,7.33,7.78,217152,7.6,7.8,7.33,7.78,217152,0.0,1.0
2018-02-23,7.69,7.83,7.53,7.68,153549,7.69,7.83,7.53,7.68,153549,0.0,1.0
2018-02-26,7.83,7.9252,7.52,7.77,162265,7.83,7.9252,7.52,7.77,162265,0.0,1.0
2018-02-27,7.64,8.12,7.6,7.85,183203,7.64,8.12,7.6,7.85,183203,0.0,1.0
2018-02-28,7.59,7.74,7.56,7.7,135210,7.59,7.74,7.56,7.7,135210,0.0,1.0
2018-03-01,7.65,7.9,7.4135,7.6,130157,7.65,7.9,7.4135,7.6,130157,0.0,1.0
2018-03-02,7.69,7.73,7.44,7.56,98194,7.69,7.73,7.44,7.56,98194,0.0,1.0
2018-03-05,7.75,7.87,7.64,7.68,87969,7.75,7.87,7.64,7.68,87969,0.0,1.0
2018-03-06,7.93,7.95,7.69,7.77,130385,7.93,7.95,7.69,7.77,130385,0.0,1.0
2018-03-07,8.38,8.43,7.75,7.88,177441,8.38,8.43,7.75,7.88,177441,0.0,1.0
2018-03-08,8.14,8.58,8.01,8.45,87947,8.14,8.58,8.01,8.45,87947,0.0,1.0
2018-03-09,8.27,8.34,8.02,8.18,83260,8.27,8.34,8.02,8.18,83260,0.0,1.0
2018-03-12,8.29,8.62,8.28,8.37,116037,8.29,8.62,8.28,8.37,116037,0.0,1.0
2018-03-13,8.11,8.54,8.03,8.36,174882,8.11,8.54,8.03,8.36,174882,0.0,1.0
2018-03-14,8.18,8.23,8.07,8.1,131098,8.18,8.23,8.07,8.1,131098,0.0,1.0
2018-03-15,8.18,8.259,8.0292,8.19,129605,8.18,8.259,8.0292,8.19,129605,0.0,1.0
2018-03-16,8.26,8.45,8.15,8.17,93790,8.26,8.45,8.15,8.17,93790,0.0,1.0
2018-03-19,8.18,8.25,7.57,8.22,203683,8.18,8.25,7.57,8.22,203683,0.0,1.0
2018-03-20,7.98,8.255,7.86,8.19,132588,7.98,8.255,7.86,8.19,132588,0.0,1.0
2018-03-21,8.11,8.2,7.9,7.97,88891,8.11,8.2,7.9,7.97,88891,0.0,1.0
2018-03-22,7.77,8.06,7.755,8.02,73775,7.77,8.06,7.755,8.02,73775,0.0,1.0
2018-03-23,7.44,7.91,7.43,7.77,133589,7.44,7.91,7.43,7.77,133589,0.0,1.0
2018-03-26,7.65,7.92,7.371,7.6,106312,7.65,7.92,7.371,7.6,106312,0.0,1.0
2018-03-27,7.17,7.72,7.14,7.72,125089,7.17,7.72,7.14,7.72,125089,0.0,1.0
2018-03-28,6.93,7.3,6.92,7.14,157807,6.93,7.3,6.92,7.14,157807,0.0,1.0
2018-03-29,7.32,7.43,6.97,6.98,95320,7.32,7.43,6.97,6.98,95320,0.0,1.0
2018-04-02,7.7,7.94,7.25,7.39,163669,7.7,7.94,7.25,7.39,163669,0.0,1.0
2018-04-03,7.77,7.89,7.44,7.76,177256,7.77,7.89,7.44,7.76,177256,0.0,1.0
2018-04-04,7.83,7.93,7.5237,7.59,212258,7.83,7.93,7.5237,7.59,212258,0.0,1.0
2018-04-05,7.65,7.85,7.55,7.85,177909,7.65,7.85,7.55,7.85,177909,0.0,1.0
2018-04-06,7.31,7.7345,7.13,7.51,270824,7.31,7.7345,7.13,7.51,270824,0.0,1.0
2018-04-09,7.46,7.725,7.31,7.37,98448,7.46,7.725,7.31,7.37,98448,0.0,1.0
2018-04-10,7.72,8.0,7.5,7.5,256607,7.72,8.0,7.5,7.5,256607,0.0,1.0
2018-04-11,7.73,7.92,7.6139,7.64,83232,7.73,7.92,7.6139,7.64,83232,0.0,1.0
2018-04-12,7.77,7.92,7.71,7.81,57700,7.77,7.92,7.71,7.81,57700,0.0,1.0
2018-04-13,7.74,7.92,7.71,7.84,53100,7.74,7.92,7.71,7.84,53100,0.0,1.0
2018-04-16,7.64,7.815,7.58,7.78,77446,7.64,7.815,7.58,7.78,77446,0.0,1.0
2018-04-17,7.68,7.75,7.57,7.64,84757,7.68,7.75,7.57,7.64,84757,0.0,1.0
2018-04-18,7.62,7.91,7.61,7.68,68338,7.62,7.91,7.61,7.68,68338,0.0,1.0
2018-04-19,7.35,7.7,7.18,7.58,147734,7.35,7.7,7.18,7.58,147734,0.0,1.0
2018-04-20,7.49,7.5,7.36,7.4,73458,7.49,7.5,7.36,7.4,73458,0.0,1.0
2018-04-23,7.46,7.65,7.35,7.5,116259,7.46,7.65,7.35,7.5,116259,0.0,1.0
2018-04-24,7.05,7.53,7.02,7.46,126220,7.05,7.53,7.02,7.46,126220,0.0,1.0
2018-04-25,7.11,7.31,7.015,7.04,100363,7.11,7.31,7.015,7.04,100363,0.0,1.0
2018-04-26,7.11,7.24,7.03,7.15,173962,7.11,7.24,7.03,7.15,173962,0.0,1.0
2018-04-27,6.88,7.25,6.83,7.17,157304,6.88,7.25,6.83,7.17,157304,0.0,1.0
2018-04-30,6.93,6.96,6.76,6.93,139328,6.93,6.96,6.76,6.93,139328,0.0,1.0
2018-05-01,7.06,7.23,6.82,6.89,136933,7.06,7.23,6.82,6.89,136933,0.0,1.0
2018-05-02,7.02,7.3,6.99,7.03,91842,7.02,7.3,6.99,7.03,91842,0.0,1.0
2018-05-03,6.95,7.1999,6.88,7.0,92260,6.95,7.1999,6.88,7.0,92260,0.0,1.0
2018-05-04,7.02,7.19,6.92,6.92,139736,7.02,7.19,6.92,6.92,139736,0.0,1.0
2018-05-07,7.28,7.4,7.0,7.0,149515,7.28,7.4,7.0,7.0,149515,0.0,1.0
2018-05-08,7.4,7.64,7.24,7.27,118503,7.4,7.64,7.24,7.27,118503,0.0,1.0
2018-05-09,7.35,7.69,7.24,7.45,123762,7.35,7.69,7.24,7.45,123762,0.0,1.0
2018-05-10,7.4,7.62,7.33,7.44,172539,7.4,7.62,7.33,7.44,172539,0.0,1.0
2018-05-11,8.22,8.8459,7.75,7.94,512174,8.22,8.8459,7.75,7.94,512174,0.0,1.0
2018-05-14,8.91,9.25,8.38,8.7247,660863,8.91,9.25,8.38,8.7247,660863,0.0,1.0
2018-05-15,8.96,9.0,8.57,8.93,296280,8.96,9.0,8.57,8.93,296280,0.0,1.0
2018-05-16,8.98,9.2,8.65,9.04,270891,8.98,9.2,8.65,9.04,270891,0.0,1.0
2018-05-17,8.74,9.15,8.62,9.04,284787,8.74,9.15,8.62,9.04,284787,0.0,1.0
2018-05-18,8.82,9.08,8.57,8.72,253591,8.82,9.08,8.57,8.72,253591,0.0,1.0
2018-05-21,8.85,9.17,8.74,8.99,231692,8.85,9.17,8.74,8.99,231692,0.0,1.0
2018-05-22,9.26,9.43,8.85,8.85,342691,9.26,9.43,8.85,8.85,342691,0.0,1.0
2018-05-23,9.06,9.43,8.9,9.26,299893,9.06,9.43,8.9,9.26,299893,0.0,1.0
2018-05-24,9.14,9.17,8.86,9.12,165121,9.14,9.17,8.86,9.12,165121,0.0,1.0
2018-05-25,8.93,9.135,8.76,9.07,184489,8.93,9.135,8.76,9.07,184489,0.0,1.0
2018-05-29,9.16,9.35,8.8,8.85,238960,9.16,9.35,8.8,8.85,238960,0.0,1.0
2018-05-30,10.22,10.57,9.35,9.35,850158,10.22,10.57,9.35,9.35,850158,0.0,1.0
2018-05-31,9.86,10.67,9.83,10.33,750255,9.86,10.67,9.83,10.33,750255,0.0,1.0
2018-06-01,9.92,10.18,9.86,10.0,278119,9.92,10.18,9.86,10.0,278119,0.0,1.0
2018-06-04,8.32,10.0,8.01,10.0,1140523,8.32,10.0,8.01,10.0,1140523,0.0,1.0
2018-06-05,8.92,9.05,8.11,8.47,1513434,8.92,9.05,8.11,8.47,1513434,0.0,1.0
2018-06-06,8.51,9.29,8.38,8.97,687149,8.51,9.29,8.38,8.97,687149,0.0,1.0
2018-06-07,8.54,8.69,8.28,8.5,395214,8.54,8.69,8.28,8.5,395214,0.0,1.0
2018-06-08,8.22,8.6,8.1,8.49,322345,8.22,8.6,8.1,8.49,322345,0.0,1.0
2018-06-11,7.92,8.22,7.56,8.22,620278,7.92,8.22,7.56,8.22,620278,0.0,1.0
2018-06-12,7.83,7.9699,7.57,7.84,321143,7.83,7.9699,7.57,7.84,321143,0.0,1.0
2018-06-13,7.68,7.929,7.64,7.8,225819,7.68,7.929,7.64,7.8,225819,0.0,1.0
2018-06-14,7.41,7.66,7.3,7.66,399915,7.41,7.66,7.3,7.66,399915,0.0,1.0
2018-06-15,7.14,7.4,7.02,7.34,324262,7.14,7.4,7.02,7.34,324262,0.0,1.0
2018-06-18,7.06,7.33,7.02,7.04,289487,7.06,7.33,7.02,7.04,289487,0.0,1.0
2018-06-19,7.09,7.18,6.97,7.05,210148,7.09,7.18,6.97,7.05,210148,0.0,1.0
2018-06-20,7.24,7.38,7.07,7.14,224323,7.24,7.38,7.07,7.14,224323,0.0,1.0
2018-06-21,7.07,7.5,7.03,7.23,188710,7.07,7.5,7.03,7.23,188710,0.0,1.0
2018-06-22,6.98,7.18,6.96,7.07,240983,6.98,7.18,6.96,7.07,240983,0.0,1.0
2018-06-25,6.63,6.98,6.5,6.96,262005,6.63,6.98,6.5,6.96,262005,0.0,1.0
2018-06-26,6.56,6.73,6.5,6.64,186958,6.56,6.73,6.5,6.64,186958,0.0,1.0
2018-06-27,6.38,6.77,6.3,6.6,299991,6.38,6.77,6.3,6.6,299991,0.0,1.0
2018-06-28,6.26,6.615,6.12,6.37,302668,6.26,6.615,6.12,6.37,302668,0.0,1.0
2018-06-29,6.05,6.53,5.85,6.32,486141,6.05,6.53,5.85,6.32,486141,0.0,1.0
2018-07-02,6.11,6.21,5.96,5.96,193009,6.11,6.21,5.96,5.96,193009,0.0,1.0
2018-07-03,5.77,6.09,5.74,6.06,198299,5.77,6.09,5.74,6.06,198299,0.0,1.0
2018-07-05,5.93,6.09,5.78,5.78,228192,5.93,6.09,5.78,5.78,228192,0.0,1.0
2018-07-06,5.88,6.03,5.85,5.93,144678,5.88,6.03,5.85,5.93,144678,0.0,1.0
2018-07-09,6.16,6.22,5.75,5.9,271131,6.16,6.22,5.75,5.9,271131,0.0,1.0
2018-07-10,6.0,6.23,5.93,6.2,169021,6.0,6.23,5.93,6.2,169021,0.0,1.0
2018-07-11,5.78,6.0,5.75,5.97,194318,5.78,6.0,5.75,5.97,194318,0.0,1.0
2018-07-12,5.69,5.89,5.631,5.78,224886,5.69,5.89,5.631,5.78,224886,0.0,1.0
2018-07-13,5.8,5.965,5.71,5.71,212468,5.8,5.965,5.71,5.71,212468,0.0,1.0
2018-07-16,5.67,5.83,5.61,5.79,157173,5.67,5.83,5.61,5.79,157173,0.0,1.0
2018-07-17,5.86,5.9,5.65,5.65,255727,5.86,5.9,5.65,5.65,255727,0.0,1.0
2018-07-18,5.87,5.89,5.7,5.87,142688,5.87,5.89,5.7,5.87,142688,0.0,1.0
2018-07-19,5.88,6.08,5.84,5.88,191225,5.88,6.08,5.84,5.88,191225,0.0,1.0
2018-07-20,5.75,5.93,5.72,5.85,77448,5.75,5.93,5.72,5.85,77448,0.0,1.0
2018-07-23,5.75,5.93,5.5804,5.72,145071,5.75,5.93,5.5804,5.72,145071,0.0,1.0
2018-07-24,5.66,5.81,5.62,5.77,157578,5.66,5.81,5.62,5.77,157578,0.0,1.0
2018-07-25,5.61,5.71,5.53,5.64,156907,5.61,5.71,5.53,5.64,156907,0.0,1.0
2018-07-26,5.69,5.7,5.51,5.61,135438,5.69,5.7,5.51,5.61,135438,0.0,1.0
2018-07-27,5.81,5.84,5.66,5.71,179745,5.81,5.84,5.66,5.71,179745,0.0,1.0
2018-07-30,5.61,5.94,5.57,5.82,135637,5.61,5.94,5.57,5.82,135637,0.0,1.0
2018-07-31,5.66,5.76,5.57,5.63,92380,5.66,5.76,5.57,5.63,92380,0.0,1.0
2018-08-01,5.62,5.815,5.48,5.69,255339,5.62,5.815,5.48,5.69,255339,0.0,1.0
2018-08-02,5.59,5.7002,5.39,5.45,195679,5.59,5.7002,5.39,5.45,195679,0.0,1.0
2018-08-03,5.72,5.78,5.59,5.6,122995,5.72,5.78,5.59,5.6,122995,0.0,1.0
2018-08-06,5.64,5.77,5.6,5.77,132507,5.64,5.77,5.6,5.77,132507,0.0,1.0
2018-08-07,5.64,5.7,5.57,5.63,107588,5.64,5.7,5.57,5.63,107588,0.0,1.0
2018-08-08,5.66,5.73,5.6,5.63,173701,5.66,5.73,5.6,5.63,173701,0.0,1.0
2018-08-09,5.83,5.93,5.57,5.75,274684,5.83,5.93,5.57,5.75,274684,0.0,1.0
2018-08-10,5.14,5.49,5.11,5.4,622875,5.14,5.49,5.11,5.4,622875,0.0,1.0
2018-08-13,4.8,5.226,4.77,5.14,484244,4.8,5.226,4.77,5.14,484244,0.0,1.0
2018-08-14,4.95,4.98,4.56,4.77,511806,4.95,4.98,4.56,4.77,511806,0.0,1.0
2018-08-15,4.64,5.03,4.61,4.85,301338,4.64,5.03,4.61,4.85,301338,0.0,1.0
2018-08-16,4.71,4.78,4.6164,4.64,192570,4.71,4.78,4.6164,4.64,192570,0.0,1.0
2018-08-17,4.81,4.91,4.61,4.68,173716,4.81,4.91,4.61,4.68,173716,0.0,1.0
2018-08-20,5.2,5.25,4.81,4.81,315393,5.2,5.25,4.81,4.81,315393,0.0,1.0
2018-08-21,5.16,5.32,5.05,5.2,271920,5.16,5.32,5.05,5.2,271920,0.0,1.0
2018-08-22,5.38,5.4358,5.12,5.16,311742,5.38,5.4358,5.12,5.16,311742,0.0,1.0
2018-08-23,5.22,5.5,5.18,5.35,306440,5.22,5.5,5.18,5.35,306440,0.0,1.0
2018-08-24,5.32,5.39,5.23,5.23,157172,5.32,5.39,5.23,5.23,157172,0.0,1.0
2018-08-27,5.47,5.628,5.32,5.32,155724,5.47,5.628,5.32,5.32,155724,0.0,1.0
2018-08-28,5.55,5.6,5.395,5.45,142004,5.55,5.6,5.395,5.45,142004,0.0,1.0
2018-08-29,5.49,5.6,5.45,5.56,79200,5.49,5.6,5.45,5.56,79200,0.0,1.0
2018-08-30,5.34,5.54,5.301,5.49,204907,5.34,5.54,5.301,5.49,204907,0.0,1.0
2018-08-31,5.49,5.54,5.31,5.35,122404,5.49,5.54,5.31,5.35,122404,0.0,1.0
2018-09-04,5.3,5.55,5.28,5.5,97560,5.3,5.55,5.28,5.5,97560,0.0,1.0
2018-09-05,5.05,5.3,5.03,5.3,107495,5.05,5.3,5.03,5.3,107495,0.0,1.0
2018-09-06,4.91,5.06,4.89,5.05,109531,4.91,5.06,4.89,5.05,109531,0.0,1.0
2018-09-07,5.04,5.085,4.89,4.89,91353,5.04,5.085,4.89,4.89,91353,0.0,1.0
2018-09-10,5.12,5.3636,5.03,5.04,165898,5.12,5.3636,5.03,5.04,165898,0.0,1.0
2018-09-11,5.04,5.09,4.93,5.09,126335,5.04,5.09,4.93,5.09,126335,0.0,1.0
2018-09-12,5.03,5.07,4.91,5.04,134375,5.03,5.07,4.91,5.04,134375,0.0,1.0
2018-09-13,5.08,5.19,5.01,5.04,115761,5.08,5.19,5.01,5.04,115761,0.0,1.0
2018-09-14,5.1,5.19,5.07,5.09,63846,5.1,5.19,5.07,5.09,63846,0.0,1.0
2018-09-17,5.15,5.25,5.05,5.1,70325,5.15,5.25,5.05,5.1,70325,0.0,1.0
2018-09-18,5.23,5.3304,5.11,5.11,116852,5.23,5.3304,5.11,5.11,116852,0.0,1.0
2018-09-19,5.56,5.67,5.25,5.25,189212,5.56,5.67,5.25,5.25,189212,0.0,1.0
2018-09-20,5.94,5.98,5.57,5.66,197739,5.94,5.98,5.57,5.66,197739,0.0,1.0
2018-09-21,5.89,5.9,5.76,5.9,158192,5.89,5.9,5.76,5.9,158192,0.0,1.0
2018-09-24,5.65,5.89,5.63,5.89,66821,5.65,5.89,5.63,5.89,66821,0.0,1.0
2018-09-25,5.8,5.83,5.607,5.68,65897,5.8,5.83,5.607,5.68,65897,0.0,1.0
2018-09-26,5.56,5.78,5.51,5.78,71637,5.56,5.78,5.51,5.78,71637,0.0,1.0
2018-09-27,5.45,5.61,5.4,5.54,131578,5.45,5.61,5.4,5.54,131578,0.0,1.0
2018-09-28,5.34,5.5,5.3121,5.41,163958,5.34,5.5,5.3121,5.41,163958,0.0,1.0
2018-10-01,5.25,5.49,5.2,5.32,109932,5.25,5.49,5.2,5.32,109932,0.0,1.0
2018-10-02,5.39,5.4,5.2,5.24,67607,5.39,5.4,5.2,5.24,67607,0.0,1.0
2018-10-03,5.14,5.4,5.14,5.39,95741,5.14,5.4,5.14,5.39,95741,0.0,1.0
2018-10-04,4.9,5.1834,4.87,5.11,318592,4.9,5.1834,4.87,5.11,318592,0.0,1.0
2018-10-05,4.69,4.9088,4.66,4.89,168125,4.69,4.9088,4.66,4.89,168125,0.0,1.0
2018-10-08,4.8,4.83,4.56,4.65,162840,4.8,4.83,4.56,4.65,162840,0.0,1.0
2018-10-09,4.74,4.92,4.72,4.75,91891,4.74,4.92,4.72,4.75,91891,0.0,1.0
2018-10-10,4.74,4.77,4.56,4.66,104969,4.74,4.77,4.56,4.66,104969,0.0,1.0
2018-10-11,4.64,4.83,4.6,4.69,96778,4.64,4.83,4.6,4.69,96778,0.0,1.0
2018-10-12,4.64,4.85,4.56,4.7,103125,4.64,4.85,4.56,4.7,103125,0.0,1.0
2018-10-15,4.81,4.868,4.56,4.61,94094,4.81,4.868,4.56,4.61,94094,0.0,1.0
2018-10-16,4.75,4.89,4.645,4.89,117278,4.75,4.89,4.645,4.89,117278,0.0,1.0
2018-10-17,4.71,4.91,4.69,4.75,46940,4.71,4.91,4.69,4.75,46940,0.0,1.0
2018-10-18,4.53,4.66,4.4605,4.66,126737,4.53,4.66,4.4605,4.66,126737,0.0,1.0
2018-10-19,4.6,4.609,4.38,4.53,99541,4.6,4.609,4.38,4.53,99541,0.0,1.0
2018-10-22,4.54,4.7311,4.5,4.62,84577,4.54,4.7311,4.5,4.62,84577,0.0,1.0
2018-10-23,4.59,4.59,4.38,4.51,71749,4.59,4.59,4.38,4.51,71749,0.0,1.0
2018-10-24,4.51,4.59,4.5,4.55,112743,4.51,4.59,4.5,4.55,112743,0.0,1.0
2018-10-25,4.71,4.74,4.5269,4.55,108126,4.71,4.74,4.5269,4.55,108126,0.0,1.0
2018-10-26,4.46,4.6599,4.45,4.63,158863,4.46,4.6599,4.45,4.63,158863,0.0,1.0
2018-10-29,4.3,4.55,4.25,4.52,95898,4.3,4.55,4.25,4.52,95898,0.0,1.0
2018-10-30,4.44,4.5,4.2835,4.33,74730,4.44,4.5,4.2835,4.33,74730,0.0,1.0
2018-10-31,4.69,4.73,4.3954,4.51,107646,4.69,4.73,4.3954,4.51,107646,0.0,1.0
2018-11-01,4.99,5.0621,4.66,4.75,284630,4.99,5.0621,4.66,4.75,284630,0.0,1.0
2018-11-02,5.0,5.07,4.73,5.04,125391,5.0,5.07,4.73,5.04,125391,0.0,1.0
2018-11-05,4.77,5.13,4.72,5.13,62075,4.77,5.13,4.72,5.13,62075,0.0,1.0
2018-11-06,4.9,5.0,4.74,4.74,37868,4.9,5.0,4.74,4.74,37868,0.0,1.0
2018-11-07,4.83,4.98,4.72,4.96,58311,4.83,4.98,4.72,4.96,58311,0.0,1.0
2018-11-08,4.82,4.87,4.76,4.76,19591,4.82,4.87,4.76,4.76,19591,0.0,1.0
2018-11-09,4.83,5.0,4.72,4.79,41846,4.83,5.0,4.72,4.79,41846,0.0,1.0
2018-11-12,4.89,4.93,4.76,4.8,64682,4.89,4.93,4.76,4.8,64682,0.0,1.0
2018-11-13,5.0,5.0,4.76,4.9,99889,5.0,5.0,4.76,4.9,99889,0.0,1.0
2018-11-14,5.09,5.1881,4.97,5.0,98816,5.09,5.1881,4.97,5.0,98816,0.0,1.0
2018-11-15,5.29,5.3,5.0647,5.11,96650,5.29,5.3,5.0647,5.11,96650,0.0,1.0
2018-11-16,5.3,5.35,5.1,5.21,134353,5.3,5.35,5.1,5.21,134353,0.0,1.0
2018-11-19,5.16,5.27,5.05,5.27,108758,5.16,5.27,5.05,5.27,108758,0.0,1.0
2018-11-20,5.22,5.255,5.0,5.03,104856,5.22,5.255,5.0,5.03,104856,0.0,1.0
2018-11-21,5.47,5.617,5.2,5.25,87582,5.47,5.617,5.2,5.25,87582,0.0,1.0
2018-11-23,5.56,5.75,5.25,5.37,19846,5.56,5.75,5.25,5.37,19846,0.0,1.0
2018-11-26,5.52,5.83,5.49,5.63,50740,5.52,5.83,5.49,5.63,50740,0.0,1.0
2018-11-27,5.69,5.72,5.37,5.47,102946,5.69,5.72,5.37,5.47,102946,0.0,1.0
2018-11-28,5.64,5.79,5.485,5.72,144461,5.64,5.79,5.485,5.72,144461,0.0,1.0
2018-11-29,5.57,5.78,5.5236,5.65,162982,5.57,5.78,5.5236,5.65,162982,0.0,1.0
2018-11-30,5.5,5.53,4.53,4.8,485447,5.5,5.53,4.53,4.8,485447,0.0,1.0
2018-12-03,5.34,5.6,5.23,5.58,196031,5.34,5.6,5.23,5.58,196031,0.0,1.0
2018-12-04,5.31,5.42,5.25,5.26,95932,5.31,5.42,5.25,5.26,95932,0.0,1.0
2018-12-06,5.17,5.2445,5.03,5.21,90055,5.17,5.2445,5.03,5.21,90055,0.0,1.0
2018-12-07,5.12,5.3,4.995,5.18,55724,5.12,5.3,4.995,5.18,55724,0.0,1.0
2018-12-10,5.05,5.19,4.9479,5.09,89540,5.05,5.19,4.9479,5.09,89540,0.0,1.0
2018-12-11,5.05,5.22,5.01,5.07,83709,5.05,5.22,5.01,5.07,83709,0.0,1.0
2018-12-12,5.24,5.3,5.02,5.09,85387,5.24,5.3,5.02,5.09,85387,0.0,1.0
2018-12-13,4.82,5.2513,4.8,5.23,66948,4.82,5.2513,4.8,5.23,66948,0.0,1.0
2018-12-14,4.44,4.7838,4.33,4.7838,154039,4.44,4.7838,4.33,4.7838,154039,0.0,1.0
2018-12-17,4.63,4.82,4.45,4.45,82667,4.63,4.82,4.45,4.45,82667,0.0,1.0
2018-12-18,4.71,4.83,4.45,4.63,102546,4.71,4.83,4.45,4.63,102546,0.0,1.0
2018-12-19,4.37,4.91,4.35,4.67,145667,4.37,4.91,4.35,4.67,145667,0.0,1.0
2018-12-20,4.55,4.64,4.4,4.4,124395,4.55,4.64,4.4,4.4,124395,0.0,1.0
2018-12-21,4.26,4.7,4.26,4.51,115009,4.26,4.7,4.26,4.51,115009,0.0,1.0
2018-12-24,4.03,4.27,4.03,4.25,107669,4.03,4.27,4.03,4.25,107669,0.0,1.0
2018-12-26,4.39,4.4,4.1,4.1,103817,4.39,4.4,4.1,4.1,103817,0.0,1.0
2018-12-27,4.51,4.55,4.34,4.34,76866,4.51,4.55,4.34,4.34,76866,0.0,1.0
2018-12-28,4.57,4.59,4.43,4.55,76310,4.57,4.59,4.43,4.55,76310,0.0,1.0
2018-12-31,4.53,4.7215,4.4,4.58,156524,4.53,4.7215,4.4,4.58,156524,0.0,1.0
2019-01-02,4.88,4.9,4.35,4.4204,65758,4.88,4.9,4.35,4.4204,65758,0.0,1.0
2019-01-03,4.75,4.91,4.62,4.81,41358,4.75,4.91,4.62,4.81,41358,0.0,1.0
2019-01-04,4.65,4.9,4.64,4.8,55035,4.65,4.9,4.64,4.8,55035,0.0,1.0
2019-01-07,4.73,4.84,4.6,4.6,23077,4.73,4.84,4.6,4.6,23077,0.0,1.0
2019-01-08,4.7,4.7977,4.65,4.79,23514,4.7,4.7977,4.65,4.79,23514,0.0,1.0
2019-01-09,4.74,4.82,4.63,4.72,49592,4.74,4.82,4.63,4.72,49592,0.0,1.0
2019-01-10,4.82,4.94,4.6,4.73,24374,4.82,4.94,4.6,4.73,24374,0.0,1.0
2019-01-11,4.75,4.95,4.64,4.81,55387,4.75,4.95,4.64,4.81,55387,0.0,1.0
2019-01-14,4.68,4.81,4.6252,4.73,32010,4.68,4.81,4.6252,4.73,32010,0.0,1.0
2019-01-15,4.58,4.73,4.51,4.67,37574,4.58,4.73,4.51,4.67,37574,0.0,1.0
2019-01-16,4.59,4.71,4.565,4.59,40038,4.59,4.71,4.565,4.59,40038,0.0,1.0
2019-01-17,4.62,4.825,4.43,4.56,59666,4.62,4.825,4.43,4.56,59666,0.0,1.0
2019-01-18,4.7,4.87,4.5028,4.5028,44875,4.7,4.87,4.5028,4.5028,44875,0.0,1.0
2019-01-22,4.71,4.78,4.6,4.6357,29800,4.71,4.78,4.6,4.6357,29800,0.0,1.0
2019-01-23,4.8,4.82,4.67,4.71,45659,4.8,4.82,4.67,4.71,45659,0.0,1.0
2019-01-24,4.62,4.86,4.53,4.82,86993,4.62,4.86,4.53,4.82,86993,0.0,1.0
2019-01-25,4.75,4.79,4.57,4.6576,46595,4.75,4.79,4.57,4.6576,46595,0.0,1.0
2019-01-28,4.75,4.84,4.61,4.71,41558,4.75,4.84,4.61,4.71,41558,0.0,1.0
2019-01-29,4.77,4.81,4.63,4.75,33181,4.77,4.81,4.63,4.75,33181,0.0,1.0
2019-01-30,5.03,5.03,4.77,4.78,71452,5.03,5.03,4.77,4.78,71452,0.0,1.0
2019-01-31,5.03,5.2,4.96,5.03,51784,5.03,5.2,4.96,5.03,51784,0.0,1.0
2019-02-01,5.15,5.19,4.975,5.05,51178,5.15,5.19,4.975,5.05,51178,0.0,1.0
2019-02-04,5.24,5.3,5.15,5.15,65881,5.24,5.3,5.15,5.15,65881,0.0,1.0
2019-02-05,5.23,5.29,5.15,5.23,89704,5.23,5.29,5.15,5.23,89704,0.0,1.0
2019-02-06,5.22,5.41,5.11,5.25,175448,5.22,5.41,5.11,5.25,175448,0.0,1.0
2019-02-07,5.15,5.27,5.1113,5.23,117254,5.15,5.27,5.1113,5.23,117254,0.0,1.0
2019-02-08,5.15,5.195,4.71,5.09,98711,5.15,5.195,4.71,5.09,98711,0.0,1.0
2019-02-11,4.79,5.14,4.77,5.12,66420,4.79,5.14,4.77,5.12,66420,0.0,1.0
2019-02-12,4.9,5.02,4.79,4.86,38786,4.9,5.02,4.79,4.86,38786,0.0,1.0
2019-02-13,4.87,4.99,4.83,4.92,32188,4.87,4.99,4.83,4.92,32188,0.0,1.0
2019-02-14,4.84,4.91,4.76,4.86,34227,4.84,4.91,4.76,4.86,34227,0.0,1.0
2019-02-15,4.9,5.06,4.83,4.86,39667,4.9,5.06,4.83,4.86,39667,0.0,1.0
2019-02-19,4.97,5.03,4.9271,4.93,34565,4.97,5.03,4.9271,4.93,34565,0.0,1.0
2019-02-20,5.06,5.18,4.97,5.02,41052,5.06,5.18,4.97,5.02,41052,0.0,1.0
2019-02-21,4.94,5.1,4.89,5.03,22942,4.94,5.1,4.89,5.03,22942,0.0,1.0
2019-02-22,4.91,5.0248,4.86,5.0,30065,4.91,5.0248,4.86,5.0,30065,0.0,1.0
2019-02-25,4.86,4.98,4.86,4.9,35216,4.86,4.98,4.86,4.9,35216,0.0,1.0
2019-02-26,4.85,4.9999,4.82,4.85,24619,4.85,4.9999,4.82,4.85,24619,0.0,1.0
2019-02-27,4.94,4.96,4.84,4.84,7620,4.94,4.96,4.84,4.84,7620,0.0,1.0
2019-02-28,4.78,4.95,4.72,4.94,41739,4.78,4.95,4.72,4.94,41739,0.0,1.0
2019-03-01,4.84,4.91,4.71,4.74,46287,4.84,4.91,4.71,4.74,46287,0.0,1.0
2019-03-04,4.82,4.97,4.7523,4.82,27458,4.82,4.97,4.7523,4.82,27458,0.0,1.0
2019-03-05,4.77,4.93,4.76,4.81,38299,4.77,4.93,4.76,4.81,38299,0.0,1.0
2019-03-06,4.75,4.9,4.72,4.73,30273,4.75,4.9,4.72,4.73,30273,0.0,1.0
2019-03-07,4.77,4.81,4.68,4.74,23543,4.77,4.81,4.68,4.74,23543,0.0,1.0
2019-03-08,4.87,4.9,4.77,4.77,54311,4.87,4.9,4.77,4.77,54311,0.0,1.0
2019-03-11,4.9,4.99,4.85,4.86,46073,4.9,4.99,4.85,4.86,46073,0.0,1.0
2019-03-12,4.93,5.05,4.87,4.9,40065,4.93,5.05,4.87,4.9,40065,0.0,1.0
2019-03-13,5.03,5.11,4.9,5.0,45652,5.03,5.11,4.9,5.0,45652,0.0,1.0
2019-03-14,5.03,5.14,4.97,5.0,48755,5.03,5.14,4.97,5.0,48755,0.0,1.0
2019-03-15,5.21,5.23,5.0203,5.04,49377,5.21,5.23,5.0203,5.04,49377,0.0,1.0
2019-03-18,5.28,5.3,5.16,5.22,37537,5.28,5.3,5.16,5.22,37537,0.0,1.0
2019-03-19,5.36,5.45,5.2457,5.28,71262,5.36,5.45,5.2457,5.28,71262,0.0,1.0
2019-03-20,5.37,5.4,5.25,5.36,16186,5.37,5.4,5.25,5.36,16186,0.0,1.0
2019-03-21,5.21,5.41,5.195,5.41,78060,5.21,5.41,5.195,5.41,78060,0.0,1.0
2019-03-22,5.22,5.34,5.1607,5.332,42548,5.22,5.34,5.1607,5.332,42548,0.0,1.0
2019-03-25,5.23,5.26,4.94,5.16,41069,5.23,5.26,4.94,5.16,41069,0.0,1.0
2019-03-26,5.33,5.4,5.23,5.23,39269,5.33,5.4,5.23,5.23,39269,0.0,1.0
2019-03-27,5.35,5.39,5.3,5.3326,17363,5.35,5.39,5.3,5.3326,17363,0.0,1.0
2019-03-28,5.29,5.3994,5.22,5.34,58502,5.29,5.3994,5.22,5.34,58502,0.0,1.0
2019-03-29,5.33,5.43,5.025,5.025,20573,5.33,5.43,5.025,5.025,20573,0.0,1.0
2019-04-01,5.39,5.41,5.06,5.33,49562,5.39,5.41,5.06,5.33,49562,0.0,1.0
2019-04-02,5.54,5.54,5.36,5.36,59820,5.54,5.54,5.36,5.36,59820,0.0,1.0
2019-04-03,5.62,5.67,5.43,5.53,55756,5.62,5.67,5.43,5.53,55756,0.0,1.0
2019-04-04,6.29,6.75,5.85,5.85,1008659,6.29,6.75,5.85,5.85,1008659,0.0,1.0
2019-04-05,6.67,6.8,6.25,6.25,329294,6.67,6.8,6.25,6.25,329294,0.0,1.0
2019-04-08,6.49,6.89,6.4,6.74,174502,6.49,6.89,6.4,6.74,174502,0.0,1.0
2019-04-09,6.35,6.8364,6.35,6.51,49088,6.35,6.8364,6.35,6.51,49088,0.0,1.0
2019-04-10,6.54,6.567,6.26,6.33,48294,6.54,6.567,6.26,6.33,48294,0.0,1.0
2019-04-11,6.5,6.625,6.4598,6.54,52279,6.5,6.625,6.4598,6.54,52279,0.0,1.0
2019-04-12,6.78,6.8101,6.4,6.46,84810,6.78,6.8101,6.4,6.46,84810,0.0,1.0
2019-04-15,6.77,6.86,6.53,6.71,90680,6.77,6.86,6.53,6.71,90680,0.0,1.0
2019-04-16,6.97,7.1296,6.76,6.8,119902,6.97,7.1296,6.76,6.8,119902,0.0,1.0
2019-04-17,6.7,7.18,6.66,7.0,94508,6.7,7.18,6.66,7.0,94508,0.0,1.0
2019-04-18,6.63,6.77,6.547,6.7,57565,6.63,6.77,6.547,6.7,57565,0.0,1.0
2019-04-22,6.66,6.84,6.61,6.65,31812,6.66,6.84,6.61,6.65,31812,0.0,1.0
2019-04-23,6.51,6.71,6.46,6.64,114045,6.51,6.71,6.46,6.64,114045,0.0,1.0
2019-04-24,6.45,6.65,6.45,6.5,163667,6.45,6.65,6.45,6.5,163667,0.0,1.0
2019-04-25,6.41,6.605,6.32,6.43,163313,6.41,6.605,6.32,6.43,163313,0.0,1.0
2019-04-26,6.34,6.41,6.27,6.39,64151,6.34,6.41,6.27,6.39,64151,0.0,1.0
2019-04-29,6.4,6.49,6.24,6.34,81230,6.4,6.49,6.24,6.34,81230,0.0,1.0
2019-04-30,6.62,6.66,6.3176,6.36,42514,6.62,6.66,6.3176,6.36,42514,0.0,1.0
2019-05-01,6.51,6.87,6.5,6.67,103164,6.51,6.87,6.5,6.67,103164,0.0,1.0
2019-05-02,6.6,6.61,6.42,6.525,33346,6.6,6.61,6.42,6.525,33346,0.0,1.0
2019-05-03,6.73,6.85,6.4648,6.6,39978,6.73,6.85,6.4648,6.6,39978,0.0,1.0
2019-05-06,6.71,6.73,6.575,6.71,39356,6.71,6.73,6.575,6.71,39356,0.0,1.0
2019-05-07,6.74,6.81,6.64,6.72,30249,6.74,6.81,6.64,6.72,30249,0.0,1.0
2019-05-08,6.63,6.775,6.63,6.73,34247,6.63,6.775,6.63,6.73,34247,0.0,1.0
2019-05-09,6.34,6.64,6.26,6.6,38196,6.34,6.64,6.26,6.6,38196,0.0,1.0
2019-05-10,6.37,6.42,5.76,5.85,81787,6.37,6.42,5.76,5.85,81787,0.0,1.0
2019-05-13,6.04,6.2489,5.83,6.16,71655,6.04,6.2489,5.83,6.16,71655,0.0,1.0
2019-05-14,6.0,6.1,5.9216,6.05,49985,6.0,6.1,5.9216,6.05,49985,0.0,1.0
2019-05-15,6.125,6.16,6.0,6.01,36251,6.125,6.16,6.0,6.01,36251,0.0,1.0
2019-05-16,6.08,6.25,5.9975,6.05,23595,6.08,6.25,5.9975,6.05,23595,0.0,1.0
2019-05-17,6.05,6.13,5.975,6.03,38272,6.05,6.13,5.975,6.03,38272,0.0,1.0
2019-05-20,6.03,6.14,5.955,6.08,61255,6.03,6.14,5.955,6.08,61255,0.0,1.0
2019-05-21,6.03,6.12,6.01,6.1,13661,6.03,6.12,6.01,6.1,13661,0.0,1.0
2019-05-22,5.96,6.11,5.95,5.97,13634,5.96,6.11,5.95,5.97,13634,0.0,1.0
2019-05-23,5.85,5.9618,5.775,5.95,18194,5.85,5.9618,5.775,5.95,18194,0.0,1.0
2019-05-24,5.76,5.91,5.7227,5.864,17742,5.76,5.91,5.7227,5.864,17742,0.0,1.0
2019-05-28,5.72,5.7485,5.605,5.72,40992,5.72,5.7485,5.605,5.72,40992,0.0,1.0
2019-05-29,5.44,5.6894,5.43,5.63,59585,5.44,5.6894,5.43,5.63,59585,0.0,1.0
2019-05-30,5.59,5.73,5.45,5.45,52882,5.59,5.73,5.45,5.45,52882,0.0,1.0
2019-05-31,5.37,5.68,5.26,5.548,55580,5.37,5.68,5.26,5.548,55580,0.0,1.0
2019-06-03,5.5,5.5,5.372,5.48,21935,5.5,5.5,5.372,5.48,21935,0.0,1.0
2019-06-04,5.55,5.6,5.4107,5.51,46351,5.55,5.6,5.4107,5.51,46351,0.0,1.0
2019-06-05,5.67,5.76,5.56,5.62,47852,5.67,5.76,5.56,5.62,47852,0.0,1.0
2019-06-06,5.61,5.82,5.55,5.82,87874,5.61,5.82,5.55,5.82,87874,0.0,1.0
2019-06-07,5.6,5.86,5.26,5.54,67261,5.6,5.86,5.26,5.54,67261,0.0,1.0
2019-06-10,5.815,6.0,5.65,5.65,62288,5.815,6.0,5.65,5.65,62288,0.0,1.0
2019-06-11,6.03,6.28,5.66,5.8,119437,6.03,6.28,5.66,5.8,119437,0.0,1.0
2019-06-12,6.14,6.1999,6.0,6.12,60150,6.14,6.1999,6.0,6.12,60150,0.0,1.0
2019-06-13,6.22,6.32,6.08,6.32,94866,6.22,6.32,6.08,6.32,94866,0.0,1.0
2019-06-14,6.02,6.165,5.96,6.12,96277,6.02,6.165,5.96,6.12,96277,0.0,1.0
2019-06-17,6.01,6.1,5.813,6.0,94895,6.01,6.1,5.813,6.0,94895,0.0,1.0
2019-06-18,6.14,6.23,6.0,6.14,83240,6.14,6.23,6.0,6.14,83240,0.0,1.0
2019-06-19,6.02,6.14,5.72,6.09,43964,6.02,6.14,5.72,6.09,43964,0.0,1.0
2019-06-20,5.96,6.24,5.85,6.1,35594,5.96,6.24,5.85,6.1,35594,0.0,1.0
2019-06-21,5.97,5.99,5.86,5.96,28803,5.97,5.99,5.86,5.96,28803,0.0,1.0
2019-06-24,5.76,6.0,5.76,5.93,28660,5.76,6.0,5.76,5.93,28660,0.0,1.0
2019-06-25,5.1,5.7043,4.95,5.7,159035,5.1,5.7043,4.95,5.7,159035,0.0,1.0
2019-06-26,5.16,5.4,5.05,5.15,81578,5.16,5.4,5.05,5.15,81578,0.0,1.0
2019-06-27,5.2,5.3099,5.11,5.2,268970,5.2,5.3099,5.11,5.2,268970,0.0,1.0
2019-06-28,5.5,5.71,5.26,5.26,86234,5.5,5.71,5.26,5.26,86234,0.0,1.0
2019-07-01,5.74,6.07,5.53,5.53,122710,5.74,6.07,5.53,5.53,122710,0.0,1.0
2019-07-02,5.73,5.7715,5.66,5.77,26361,5.73,5.7715,5.66,5.77,26361,0.0,1.0
2019-07-03,5.75,5.9,5.5268,5.69,23918,5.75,5.9,5.5268,5.69,23918,0.0,1.0
2019-07-05,5.94,5.95,5.59,5.75,32076,5.94,5.95,5.59,5.75,32076,0.0,1.0
2019-07-08,6.15,6.25,5.9,6.0,118297,6.15,6.25,5.9,6.0,118297,0.0,1.0
2019-07-09,5.95,6.18,5.861,6.15,73731,5.95,6.18,5.861,6.15,73731,0.0,1.0
2019-07-10,5.88,6.2,5.83,6.02,61034,5.88,6.2,5.83,6.02,61034,0.0,1.0
2019-07-11,6.0,6.0299,5.87,5.9,38094,6.0,6.0299,5.87,5.9,38094,0.0,1.0
2019-07-12,6.0,6.14,5.95,6.0,59660,6.0,6.14,5.95,6.0,59660,0.0,1.0
2019-07-15,5.98,6.0,5.86,5.98,17402,5.98,6.0,5.86,5.98,17402,0.0,1.0
2019-07-16,5.64,6.0,5.63,5.92,102104,5.64,6.0,5.63,5.92,102104,0.0,1.0
2019-07-17,5.73,5.81,5.65,5.65,34334,5.73,5.81,5.65,5.65,34334,0.0,1.0
2019-07-18,5.83,5.9183,5.77,5.81,22020,5.83,5.9183,5.77,5.81,22020,0.0,1.0
2019-07-19,5.88,5.89,5.72,5.8,19490,5.88,5.89,5.72,5.8,19490,0.0,1.0
2019-07-22,5.8,5.93,5.7,5.85,35445,5.8,5.93,5.7,5.85,35445,0.0,1.0
2019-07-23,5.8,5.84,5.7031,5.78,18713,5.8,5.84,5.7031,5.78,18713,0.0,1.0
2019-07-24,5.95,6.01,5.79,5.79,37212,5.95,6.01,5.79,5.79,37212,0.0,1.0
2019-07-25,5.99,6.03,5.735,6.0,50825,5.99,6.03,5.735,6.0,50825,0.0,1.0
2019-07-26,6.04,6.05,5.89,6.0,59847,6.04,6.05,5.89,6.0,59847,0.0,1.0
2019-07-29,6.05,6.19,6.0,6.05,60457,6.05,6.19,6.0,6.05,60457,0.0,1.0
2019-07-30,6.04,6.1,5.95,6.01,27395,6.04,6.1,5.95,6.01,27395,0.0,1.0
2019-07-31,5.88,6.07,5.83,6.04,37568,5.88,6.07,5.83,6.04,37568,0.0,1.0
2019-08-01,5.75,6.0199,5.745,5.83,42720,5.75,6.0199,5.745,5.83,42720,0.0,1.0
2019-08-02,5.72,5.79,5.65,5.7,20054,5.72,5.79,5.65,5.7,20054,0.0,1.0
2019-08-05,5.56,5.6,5.3736,5.51,41893,5.56,5.6,5.3736,5.51,41893,0.0,1.0
2019-08-06,5.55,5.69,5.495,5.59,30905,5.55,5.69,5.495,5.59,30905,0.0,1.0
2019-08-07,5.49,5.55,5.435,5.54,28005,5.49,5.55,5.435,5.54,28005,0.0,1.0
2019-08-08,5.85,5.99,5.47,5.47,63255,5.85,5.99,5.47,5.47,63255,0.0,1.0
2019-08-09,5.25,5.81,5.171,5.8,92269,5.25,5.81,5.171,5.8,92269,0.0,1.0
2019-08-12,5.1,5.26,5.1,5.13,34996,5.1,5.26,5.1,5.13,34996,0.0,1.0
2019-08-13,5.18,5.48,5.03,5.06,63319,5.18,5.48,5.03,5.06,63319,0.0,1.0
2019-08-14,5.25,5.28,5.02,5.28,15403,5.25,5.28,5.02,5.28,15403,0.0,1.0
2019-08-15,5.13,5.27,5.021,5.27,27400,5.13,5.27,5.021,5.27,27400,0.0,1.0
2019-08-16,5.02,5.14,4.96,5.07,42781,5.02,5.14,4.96,5.07,42781,0.0,1.0
2019-08-19,5.28,5.3,4.8914,5.0,108434,5.28,5.3,4.8914,5.0,108434,0.0,1.0
2019-08-20,5.22,5.3,5.16,5.28,24247,5.22,5.3,5.16,5.28,24247,0.0,1.0
2019-08-21,5.03,5.2182,4.9799,5.2182,29978,5.03,5.2182,4.9799,5.2182,29978,0.0,1.0
2019-08-22,5.21,5.29,4.79,4.91,69875,5.21,5.29,4.79,4.91,69875,0.0,1.0
2019-08-23,5.01,5.29,4.9841,5.29,34322,5.01,5.29,4.9841,5.29,34322,0.0,1.0
2019-08-26,5.0,5.055,4.8201,5.02,39179,5.0,5.055,4.8201,5.02,39179,0.0,1.0
2019-08-27,4.95,5.0,4.9379,4.9379,26378,4.95,5.0,4.9379,4.9379,26378,0.0,1.0
2019-08-28,4.97,5.005,4.9,4.9,22117,4.97,5.005,4.9,4.9,22117,0.0,1.0
2019-08-29,5.17,5.19,5.0,5.0,34177,5.17,5.19,5.0,5.0,34177,0.0,1.0
2019-08-30,5.07,5.3,5.06,5.17,40054,5.07,5.3,5.06,5.17,40054,0.0,1.0
2019-09-03,5.31,5.32,5.04,5.15,36823,5.31,5.32,5.04,5.15,36823,0.0,1.0
2019-09-04,5.34,5.34,5.1301,5.31,14545,5.34,5.34,5.1301,5.31,14545,0.0,1.0
2019-09-05,5.13,5.3,5.06,5.27,60505,5.13,5.3,5.06,5.27,60505,0.0,1.0
2019-09-06,5.15,5.17,5.12,5.15,7857,5.15,5.17,5.12,5.15,7857,0.0,1.0
2019-09-09,5.05,5.26,5.0,5.24,30169,5.05,5.26,5.0,5.24,30169,0.0,1.0
2019-09-10,4.97,5.1,4.95,5.0,22713,4.97,5.1,4.95,5.0,22713,0.0,1.0
2019-09-11,5.18,5.2,4.97,4.97,35919,5.18,5.2,4.97,4.97,35919,0.0,1.0
2019-09-12,5.4,5.42,5.1208,5.2,43740,5.4,5.42,5.1208,5.2,43740,0.0,1.0
2019-09-13,5.46,5.55,5.228,5.33,27931,5.46,5.55,5.228,5.33,27931,0.0,1.0
2019-09-16,5.4,5.5,5.3366,5.37,20047,5.4,5.5,5.3366,5.37,20047,0.0,1.0
2019-09-17,5.38,5.47,5.36,5.399,15602,5.38,5.47,5.36,5.399,15602,0.0,1.0
2019-09-18,5.26,5.42,5.18,5.42,20697,5.26,5.42,5.18,5.42,20697,0.0,1.0
2019-09-19,5.37,5.38,5.2008,5.25,24561,5.37,5.38,5.2008,5.25,24561,0.0,1.0
2019-09-20,5.27,5.43,5.22,5.43,16022,5.27,5.43,5.22,5.43,16022,0.0,1.0
2019-09-23,5.37,5.38,5.18,5.18,40615,5.37,5.38,5.18,5.18,40615,0.0,1.0
2019-09-24,5.25,5.34,5.15,5.34,36598,5.25,5.34,5.15,5.34,36598,0.0,1.0
2019-09-25,5.26,5.3,5.17,5.25,18743,5.26,5.3,5.17,5.25,18743,0.0,1.0
2019-09-26,5.28,5.34,5.23,5.25,20685,5.28,5.34,5.23,5.25,20685,0.0,1.0
2019-09-27,5.29,5.37,5.11,5.1483,39493,5.29,5.37,5.11,5.1483,39493,0.0,1.0
2019-09-30,5.3,5.34,5.12,5.25,31278,5.3,5.34,5.12,5.25,31278,0.0,1.0
2019-10-01,4.97,5.28,4.95,5.072,19751,4.97,5.28,4.95,5.072,19751,0.0,1.0
2019-10-02,4.89,5.05,4.7512,4.95,69123,4.89,5.05,4.7512,4.95,69123,0.0,1.0
2019-10-03,4.91,4.99,4.79,4.89,17497,4.91,4.99,4.79,4.89,17497,0.0,1.0
2019-10-04,4.86,5.0075,4.86,4.9101,23300,4.86,5.0075,4.86,4.9101,23300,0.0,1.0
2019-10-07,5.16,5.293,4.75,4.81,76483,5.16,5.293,4.75,4.81,76483,0.0,1.0
2019-10-08,5.27,5.27,5.04,5.17,32011,5.27,5.27,5.04,5.17,32011,0.0,1.0
2019-10-09,5.36,5.43,5.27,5.28,25328,5.36,5.43,5.27,5.28,25328,0.0,1.0
2019-10-10,5.49,5.55,5.37,5.41,84864,5.49,5.55,5.37,5.41,84864,0.0,1.0
2019-10-11,5.63,5.65,5.51,5.54,21400,5.63,5.65,5.51,5.54,21400,0.0,1.0
2019-10-14,5.56,5.61,5.33,5.58,32338,5.56,5.61,5.33,5.58,32338,0.0,1.0
2019-10-15,5.65,5.71,5.5382,5.63,11941,5.65,5.71,5.5382,5.63,11941,0.0,1.0
2019-10-16,5.38,5.58,5.08,5.56,194767,5.38,5.58,5.08,5.56,194767,0.0,1.0
2019-10-17,5.45,5.52,5.33,5.349,16448,5.45,5.52,5.33,5.349,16448,0.0,1.0
2019-10-18,5.45,5.51,5.36,5.43,21335,5.45,5.51,5.36,5.43,21335,0.0,1.0
2019-10-21,5.45,5.55,5.41,5.52,24975,5.45,5.55,5.41,5.52,24975,0.0,1.0
2019-10-22,5.44,5.49,5.28,5.4,18283,5.44,5.49,5.28,5.4,18283,0.0,1.0
2019-10-23,5.43,5.48,5.3435,5.3478,20501,5.43,5.48,5.3435,5.3478,20501,0.0,1.0
2019-10-24,5.5,5.57,5.39,5.44,18096,5.5,5.57,5.39,5.44,18096,0.0,1.0
2019-10-25,5.57,5.58,5.51,5.5691,10860,5.57,5.58,5.51,5.5691,10860,0.0,1.0
2019-10-28,5.56,5.64,5.52,5.52,19266,5.56,5.64,5.52,5.52,19266,0.0,1.0
2019-10-29,5.76,5.78,5.59,5.59,25464,5.76,5.78,5.59,5.59,25464,0.0,1.0
2019-10-30,5.76,5.78,5.68,5.68,20203,5.76,5.78,5.68,5.68,20203,0.0,1.0
2019-10-31,5.72,5.78,5.705,5.74,24671,5.72,5.78,5.705,5.74,24671,0.0,1.0
2019-11-01,5.81,5.824,5.74,5.78,28976,5.81,5.824,5.74,5.78,28976,0.0,1.0
2019-11-04,5.75,5.85,5.53,5.8,41231,5.75,5.85,5.53,5.8,41231,0.0,1.0
2019-11-05,5.8,5.9196,5.6602,5.6602,18453,5.8,5.9196,5.6602,5.6602,18453,0.0,1.0
2019-11-06,5.64,5.8405,5.63,5.76,22633,5.64,5.8405,5.63,5.76,22633,0.0,1.0
2019-11-07,5.48,5.74,5.45,5.63,22910,5.48,5.74,5.45,5.63,22910,0.0,1.0
2019-11-08,5.22,5.56,5.0621,5.51,70962,5.22,5.56,5.0621,5.51,70962,0.0,1.0
2019-11-11,5.31,5.38,5.185,5.19,21912,5.31,5.38,5.185,5.19,21912,0.0,1.0
2019-11-12,5.2,5.38,5.14,5.31,19840,5.2,5.38,5.14,5.31,19840,0.0,1.0
2019-11-13,5.1843,5.195,5.08,5.18,24340,5.1843,5.195,5.08,5.18,24340,0.0,1.0
2019-11-14,5.18,5.23,5.12,5.1934,10153,5.18,5.23,5.12,5.1934,10153,0.0,1.0
2019-11-15,5.24,5.25,5.16,5.205,12426,5.24,5.25,5.16,5.205,12426,0.0,1.0
2019-11-18,5.14,5.26,5.02,5.26,76689,5.14,5.26,5.02,5.26,76689,0.0,1.0
2019-11-19,5.45,5.48,5.14,5.15,30678,5.45,5.48,5.14,5.15,30678,0.0,1.0
2019-11-20,5.55,5.61,5.3,5.5,52159,5.55,5.61,5.3,5.5,52159,0.0,1.0
2019-11-21,5.71,5.85,5.55,5.69,167671,5.71,5.85,5.55,5.69,167671,0.0,1.0
2019-11-22,5.75,5.79,5.5,5.7026,31650,5.75,5.79,5.5,5.7026,31650,0.0,1.0
2019-11-25,5.97,6.0,5.735,5.7428,70627,5.97,6.0,5.735,5.7428,70627,0.0,1.0
2019-11-26,5.98,6.12,5.86,5.99,75729,5.98,6.12,5.86,5.99,75729,0.0,1.0
2019-11-27,5.99,5.99,5.93,5.96,28137,5.99,5.99,5.93,5.96,28137,0.0,1.0
2019-11-29,5.98,6.0045,5.95,5.95,19073,5.98,6.0045,5.95,5.95,19073,0.0,1.0
2019-12-02,5.86,5.95,5.73,5.95,54264,5.86,5.95,5.73,5.95,54264,0.0,1.0
2019-12-03,5.85,5.89,5.76,5.76,13097,5.85,5.89,5.76,5.76,13097,0.0,1.0
2019-12-04,5.95,5.99,5.75,5.84,26783,5.95,5.99,5.75,5.84,26783,0.0,1.0
2019-12-05,5.99,6.08,5.9701,5.975,24331,5.99,6.08,5.9701,5.975,24331,0.0,1.0
2019-12-06,6.06,6.38,5.97,6.03,97946,6.06,6.38,5.97,6.03,97946,0.0,1.0
2019-12-09,6.2,6.2,5.98,6.06,44742,6.2,6.2,5.98,6.06,44742,0.0,1.0
2019-12-10,6.21,6.3,6.0815,6.23,35559,6.21,6.3,6.0815,6.23,35559,0.0,1.0
2019-12-11,6.25,6.26,6.15,6.17,36876,6.25,6.26,6.15,6.17,36876,0.0,1.0
2019-12-12,6.41,6.49,6.22,6.22,88416,6.41,6.49,6.22,6.22,88416,0.0,1.0
2019-12-13,6.53,6.595,6.4,6.46,49027,6.53,6.595,6.4,6.46,49027,0.0,1.0
2019-12-16,6.6,6.65,6.536,6.54,66337,6.6,6.65,6.536,6.54,66337,0.0,1.0
2019-12-17,6.67,6.7,6.61,6.61,36173,6.67,6.7,6.61,6.61,36173,0.0,1.0
2019-12-18,6.65,6.74,6.6315,6.7,20175,6.65,6.74,6.6315,6.7,20175,0.0,1.0
2019-12-19,6.47,6.7,6.465,6.67,20510,6.47,6.7,6.465,6.67,20510,0.0,1.0
2019-12-20,6.54,6.65,6.45,6.47,48389,6.54,6.65,6.45,6.47,48389,0.0,1.0
2019-12-23,6.59,6.72,6.32,6.54,70100,6.59,6.72,6.32,6.54,70100,0.0,1.0
2019-12-24,6.63,6.69,6.56,6.56,15481,6.63,6.69,6.56,6.56,15481,0.0,1.0
2019-12-26,6.885,6.97,6.467,6.65,71898,6.885,6.97,6.467,6.65,71898,0.0,1.0
2019-12-27,7.01,7.04,6.88,6.905,87435,7.01,7.04,6.88,6.905,87435,0.0,1.0
2019-12-30,7.065,7.1,6.927,6.98,79487,7.065,7.1,6.927,6.98,79487,0.0,1.0
2019-12-31,7.16,7.21,7.01,7.01,114549,7.16,7.21,7.01,7.01,114549,0.0,1.0
2020-01-02,7.26,7.36,7.1,7.1,47566,7.26,7.36,7.1,7.1,47566,0.0,1.0
2020-01-03,7.21,7.25,7.09,7.14,40267,7.21,7.25,7.09,7.14,40267,0.0,1.0
2020-01-06,7.1,7.25,7.06,7.21,44213,7.1,7.25,7.06,7.21,44213,0.0,1.0
2020-01-07,7.17,7.18,7.0575,7.1,26078,7.17,7.18,7.0575,7.1,26078,0.0,1.0
2020-01-08,7.17,7.21,7.15,7.15,22062,7.17,7.21,7.15,7.15,22062,0.0,1.0
2020-01-09,7.23,7.24,7.17,7.18,38811,7.23,7.24,7.17,7.18,38811,0.0,1.0
2020-01-10,7.32,7.37,7.18,7.2,38160,7.32,7.37,7.18,7.2,38160,0.0,1.0
2020-01-13,7.47,7.5,7.28,7.3,64568,7.47,7.5,7.28,7.3,64568,0.0,1.0
2020-01-14,7.46,7.49,7.38,7.44,37002,7.46,7.49,7.38,7.44,37002,0.0,1.0
2020-01-15,7.45,7.52,7.405,7.5,49561,7.45,7.52,7.405,7.5,49561,0.0,1.0
2020-01-16,7.52,7.57,7.41,7.4101,44420,7.52,7.57,7.41,7.4101,44420,0.0,1.0
2020-01-17,7.54,7.61,7.445,7.6,37628,7.54,7.61,7.445,7.6,37628,0.0,1.0
2020-01-21,7.7,7.7,7.4782,7.55,52912,7.7,7.7,7.4782,7.55,52912,0.0,1.0
2020-01-22,7.62,7.74,7.5021,7.7,54203,7.62,7.74,7.5021,7.7,54203,0.0,1.0
2020-01-23,7.8,7.87,7.645,7.67,83445,7.8,7.87,7.645,7.67,83445,0.0,1.0
2020-01-24,7.77,7.88,7.65,7.86,83474,7.77,7.88,7.65,7.86,83474,0.0,1.0
2020-01-27,7.74,7.8,7.51,7.69,50790,7.74,7.8,7.51,7.69,50790,0.0,1.0
2020-01-28,7.88,7.96,7.52,7.7,284111,7.88,7.96,7.52,7.7,284111,0.0,1.0
2020-01-29,6.31,7.89,6.31,7.86,256817,6.31,7.89,6.31,7.86,256817,0.0,1.0
2020-01-30,5.34,6.21,5.3308,6.17,239401,5.34,6.21,5.3308,6.17,239401,0.0,1.0
2020-01-31,5.13,5.35,5.12,5.28,179139,5.13,5.35,5.12,5.28,179139,0.0,1.0
2020-02-03,5.19,5.35,5.08,5.1,91054,5.19,5.35,5.08,5.1,91054,0.0,1.0
2020-02-04,5.47,5.6092,5.21,5.23,78733,5.47,5.6092,5.21,5.23,78733,0.0,1.0
2020-02-05,5.62,5.77,5.49,5.52,92817,5.62,5.77,5.49,5.52,92817,0.0,1.0
2020-02-06,5.53,5.7,5.46,5.66,94529,5.53,5.7,5.46,5.66,94529,0.0,1.0
2020-02-07,5.59,5.7,5.31,5.51,81313,5.59,5.7,5.31,5.51,81313,0.0,1.0
2020-02-10,5.19,5.61,5.175,5.55,206763,5.19,5.61,5.175,5.55,206763,0.0,1.0
2020-02-11,5.3,5.4,5.2,5.2,119245,5.3,5.4,5.2,5.2,119245,0.0,1.0
2020-02-12,5.3,5.4318,5.25,5.32,94220,5.3,5.4318,5.25,5.32,94220,0.0,1.0
2020-02-13,5.41,5.66,5.37,5.44,133227,5.41,5.66,5.37,5.44,133227,0.0,1.0
2020-02-14,5.7,5.72,5.41,5.41,92416,5.7,5.72,5.41,5.41,92416,0.0,1.0
2020-02-18,5.79,5.88,5.62,5.7,112114,5.79,5.88,5.62,5.7,112114,0.0,1.0
2020-02-19,5.7,6.03,5.6352,5.78,108040,5.7,6.03,5.6352,5.78,108040,0.0,1.0
2020-02-20,5.86,5.9816,5.72,5.72,50791,5.86,5.9816,5.72,5.72,50791,0.0,1.0
2020-02-21,5.67,5.94,5.66,5.75,79679,5.67,5.94,5.66,5.75,79679,0.0,1.0
2020-02-24,5.43,5.61,5.43,5.5,88073,5.43,5.61,5.43,5.5,88073,0.0,1.0
2020-02-25,5.07,5.45,5.0,5.43,101881,5.07,5.45,5.0,5.43,101881,0.0,1.0
2020-02-26,5.07,5.3,5.05,5.05,77379,5.07,5.3,5.05,5.05,77379,0.0,1.0
2020-02-27,4.97,5.15,4.82,5.0,118720,4.97,5.15,4.82,5.0,118720,0.0,1.0
2020-02-28,4.98,5.05,4.81,4.83,116055,4.98,5.05,4.81,4.83,116055,0.0,1.0
2020-03-02,4.96,5.06,4.89,5.0,99431,4.96,5.06,4.89,5.0,99431,0.0,1.0
2020-03-03,4.9,5.08,4.83,4.95,88882,4.9,5.08,4.83,4.95,88882,0.0,1.0
2020-03-04,4.97,5.13,4.9,5.03,76734,4.97,5.13,4.9,5.03,76734,0.0,1.0
2020-03-05,4.78,4.98,4.78,4.97,82775,4.78,4.98,4.78,4.97,82775,0.0,1.0
2020-03-06,4.68,4.85,4.55,4.75,98657,4.68,4.85,4.55,4.75,98657,0.0,1.0
2020-03-09,4.42,4.57,4.35,4.41,51460,4.42,4.57,4.35,4.41,51460,0.0,1.0
2020-03-10,4.41,4.593,4.2269,4.2269,20400,4.41,4.593,4.2269,4.2269,20400,0.0,1.0
2020-03-11,4.33,4.37,4.21,4.37,69797,4.33,4.37,4.21,4.37,69797,0.0,1.0
2020-03-12,3.87,4.2,3.87,4.2,140309,3.87,4.2,3.87,4.2,140309,0.0,1.0
2020-03-13,4.05,4.2,3.818,4.04,81929,4.05,4.2,3.818,4.04,81929,0.0,1.0
2020-03-16,3.6,3.78,3.55,3.75,80607,3.6,3.78,3.55,3.75,80607,0.0,1.0
2020-03-17,4.05,4.14,3.6,3.67,126268,4.05,4.14,3.6,3.67,126268,0.0,1.0
2020-03-18,3.91,4.03,3.82,3.83,34871,3.91,4.03,3.82,3.83,34871,0.0,1.0
2020-03-19,3.84,4.05,3.75,3.86,70324,3.84,4.05,3.75,3.86,70324,0.0,1.0
2020-03-20,4.04,4.06,3.75,3.87,72635,4.04,4.06,3.75,3.87,72635,0.0,1.0
2020-03-23,4.03,4.04,3.77,3.99,54198,4.03,4.04,3.77,3.99,54198,0.0,1.0
2020-03-24,4.4,4.46,4.09,4.15,74622,4.4,4.46,4.09,4.15,74622,0.0,1.0
2020-03-25,4.38,4.675,4.29,4.47,42217,4.38,4.675,4.29,4.47,42217,0.0,1.0
2020-03-26,4.48,4.68,4.3,4.47,60461,4.48,4.68,4.3,4.47,60461,0.0,1.0
2020-03-27,4.25,4.41,4.18,4.29,31936,4.25,4.41,4.18,4.29,31936,0.0,1.0
2020-03-30,4.18,4.75,4.1,4.35,51707,4.18,4.75,4.1,4.35,51707,0.0,1.0
2020-03-31,4.35,4.39,4.09,4.13,20058,4.35,4.39,4.09,4.13,20058,0.0,1.0
2020-04-01,4.27,4.33,4.2,4.2497,18258,4.27,4.33,4.2,4.2497,18258,0.0,1.0
2020-04-02,4.43,4.49,4.2,4.28,28210,4.43,4.49,4.2,4.28,28210,0.0,1.0
2020-04-03,4.48,4.74,4.29,4.29,39677,4.48,4.74,4.29,4.29,39677,0.0,1.0
2020-04-06,4.64,4.7,4.5,4.58,32274,4.64,4.7,4.5,4.58,32274,0.0,1.0
2020-04-07,4.63,4.81,4.56,4.75,34762,4.63,4.81,4.56,4.75,34762,0.0,1.0
2020-04-08,4.74,4.76,4.61,4.61,36873,4.74,4.76,4.61,4.61,36873,0.0,1.0
2020-04-09,4.6,4.76,4.459,4.75,61425,4.6,4.76,4.459,4.75,61425,0.0,1.0
2020-04-13,4.7,4.7809,4.5355,4.65,34254,4.7,4.7809,4.5355,4.65,34254,0.0,1.0
2020-04-14,4.82,4.9,4.67,4.8,46115,4.82,4.9,4.67,4.8,46115,0.0,1.0
2020-04-15,4.64,4.74,4.47,4.58,27529,4.64,4.74,4.47,4.58,27529,0.0,1.0
2020-04-16,4.7,4.7467,4.56,4.56,15027,4.7,4.7467,4.56,4.56,15027,0.0,1.0
2020-04-17,4.35,4.77,4.18,4.69,131604,4.35,4.77,4.18,4.69,131604,0.0,1.0
2020-04-20,4.37,4.51,4.28,4.34,22545,4.37,4.51,4.28,4.34,22545,0.0,1.0
2020-04-21,4.25,4.43,4.18,4.38,49423,4.25,4.43,4.18,4.38,49423,0.0,1.0
2020-04-22,4.44,4.47,4.31,4.31,30370,4.44,4.47,4.31,4.31,30370,0.0,1.0
2020-04-23,4.54,4.6,4.38,4.38,39413,4.54,4.6,4.38,4.38,39413,0.0,1.0
2020-04-24,4.59,4.77,4.53,4.64,45193,4.59,4.77,4.53,4.64,45193,0.0,1.0
2020-04-27,5.12,5.13,4.65,4.65,43614,5.12,5.13,4.65,4.65,43614,0.0,1.0
2020-04-28,4.94,5.16,4.79,4.985,53602,4.94,5.16,4.79,4.985,53602,0.0,1.0
2020-04-29,4.95,5.16,4.7017,4.97,37375,4.95,5.16,4.7017,4.97,37375,0.0,1.0
2020-04-30,4.96,5.01,4.735,4.84,37150,4.96,5.01,4.735,4.84,37150,0.0,1.0
2020-05-01,5.1,5.1,4.86,4.88,44684,5.1,5.1,4.86,4.88,44684,0.0,1.0
2020-05-04,5.01,5.1,4.9397,5.09,24609,5.01,5.1,4.9397,5.09,24609,0.0,1.0
2020-05-05,5.04,5.22,4.99,4.99,41813,5.04,5.22,4.99,4.99,41813,0.0,1.0
2020-05-06,5.02,5.05,4.9747,5.0,11592,5.02,5.05,4.9747,5.0,11592,0.0,1.0
2020-05-07,5.03,5.13,4.9247,4.95,41593,5.03,5.13,4.9247,4.95,41593,0.0,1.0
2020-05-08,5.27,5.3001,4.98,4.98,57668,5.27,5.3001,4.98,4.98,57668,0.0,1.0
2020-05-11,5.49,5.71,5.19,5.19,59716,5.49,5.71,5.19,5.19,59716,0.0,1.0
2020-05-12,5.28,5.45,5.22,5.45,44924,5.28,5.45,5.22,5.45,44924,0.0,1.0
2020-05-13,4.92,5.22,4.82,5.22,41246,4.92,5.22,4.82,5.22,41246,0.0,1.0
2020-05-14,4.91,4.92,4.79,4.85,28674,4.91,4.92,4.79,4.85,28674,0.0,1.0
2020-05-15,4.92,5.09,4.85,4.93,14091,4.92,5.09,4.85,4.93,14091,0.0,1.0
2020-05-18,4.97,5.11,4.81,4.89,37448,4.97,5.11,4.81,4.89,37448,0.0,1.0
2020-05-19,5.11,5.1705,4.939,4.939,41344,5.11,5.1705,4.939,4.939,41344,0.0,1.0
2020-05-20,5.28,5.29,5.11,5.1355,39668,5.28,5.29,5.11,5.1355,39668,0.0,1.0
2020-05-21,5.2,5.29,5.16,5.27,22952,5.2,5.29,5.16,5.27,22952,0.0,1.0
2020-05-22,4.99,5.22,4.9,5.2,39837,4.99,5.22,4.9,5.2,39837,0.0,1.0
2020-05-26,5.13,5.28,5.07,5.28,23086,5.13,5.28,5.07,5.28,23086,0.0,1.0
2020-05-27,5.1,5.17,4.97,5.1555,22332,5.1,5.17,4.97,5.1555,22332,0.0,1.0
2020-05-28,5.17,5.34,5.09,5.09,18880,5.17,5.34,5.09,5.09,18880,0.0,1.0
2020-05-29,5.24,5.35,5.07,5.1464,29096,5.24,5.35,5.07,5.1464,29096,0.0,1.0
2020-06-01,5.23,5.32,5.2,5.261,11829,5.23,5.32,5.2,5.261,11829,0.0,1.0
2020-06-02,5.33,5.37,5.14,5.14,26585,5.33,5.37,5.14,5.14,26585,0.0,1.0
2020-06-03,5.38,5.52,5.3135,5.3135,44937,5.38,5.52,5.3135,5.3135,44937,0.0,1.0
2020-06-04,5.29,5.38,5.26,5.38,21967,5.29,5.38,5.26,5.38,21967,0.0,1.0
2020-06-05,5.38,5.52,5.28,5.51,44097,5.38,5.52,5.28,5.51,44097,0.0,1.0
2020-06-08,5.42,5.42,5.27,5.42,27078,5.42,5.42,5.27,5.42,27078,0.0,1.0
2020-06-09,5.25,5.42,5.24,5.42,26157,5.25,5.42,5.24,5.42,26157,0.0,1.0
2020-06-10,5.34,5.37,5.16,5.32,36556,5.34,5.37,5.16,5.32,36556,0.0,1.0
2020-06-11,4.99,5.1747,4.86,5.15,47748,4.99,5.1747,4.86,5.15,47748,0.0,1.0
2020-06-12,4.96,5.13,4.87,5.13,20628,4.96,5.13,4.87,5.13,20628,0.0,1.0
2020-06-15,5.13,5.14,4.9,4.96,53444,5.13,5.14,4.9,4.96,53444,0.0,1.0
2020-06-16,4.96,5.29,4.9561,5.24,31771,4.96,5.29,4.9561,5.24,31771,0.0,1.0
2020-06-17,5.0,5.12,4.9899,5.06,58653,5.0,5.12,4.9899,5.06,58653,0.0,1.0
2020-06-18,5.06,5.11,4.9,5.0,101139,5.06,5.11,4.9,5.0,101139,0.0,1.0
2020-06-19,5.08,5.09,4.97,5.06,34625,5.08,5.09,4.97,5.06,34625,0.0,1.0
2020-06-22,4.95,5.09,4.89,5.0,81008,4.95,5.09,4.89,5.0,81008,0.0,1.0
2020-06-23,4.95,5.0,4.91,4.95,36452,4.95,5.0,4.91,4.95,36452,0.0,1.0
2020-06-24,4.89,5.03,4.83,5.03,20840,4.89,5.03,4.83,5.03,20840,0.0,1.0
2020-06-25,4.85,4.995,4.773,4.995,26040,4.85,4.995,4.773,4.995,26040,0.0,1.0
2020-06-26,4.85,4.98,4.7601,4.98,19716,4.85,4.98,4.7601,4.98,19716,0.0,1.0
2020-06-29,4.87,5.04,4.78,4.8,30600,4.87,5.04,4.78,4.8,30600,0.0,1.0
2020-06-30,4.87,4.91,4.82,4.91,16200,4.87,4.91,4.82,4.91,16200,0.0,1.0
2020-07-01,4.96,4.96,4.71,4.88,45200,4.96,4.96,4.71,4.88,45200,0.0,1.0
2020-07-02,4.77,4.93,4.77,4.93,77200,4.77,4.93,4.77,4.93,77200,0.0,1.0
2020-07-06,4.79,4.94,4.75,4.94,194300,4.79,4.94,4.75,4.94,194300,0.0,1.0
2020-07-07,4.8,4.86,4.77,4.78,22200,4.8,4.86,4.77,4.78,22200,0.0,1.0
2020-07-08,4.91,4.91,4.78,4.87,49200,4.91,4.91,4.78,4.87,49200,0.0,1.0
2020-07-09,4.92,4.93,4.8,4.85,24000,4.92,4.93,4.8,4.85,24000,0.0,1.0
2020-07-10,4.92,4.94,4.86,4.9,16700,4.92,4.94,4.86,4.9,16700,0.0,1.0
2020-07-13,4.92,5.0,4.88,4.94,28100,4.92,5.0,4.88,4.94,28100,0.0,1.0
2020-07-14,4.98,5.0,4.83,4.85,16700,4.98,5.0,4.83,4.85,16700,0.0,1.0
2020-07-15,5.0,5.14,4.98,5.01,83700,5.0,5.14,4.98,5.01,83700,0.0,1.0
2020-07-16,5.05,5.1,4.93,4.94,24500,5.05,5.1,4.93,4.94,24500,0.0,1.0
2020-07-17,4.99,5.1,4.9,5.01,59100,4.99,5.1,4.9,5.01,59100,0.0,1.0
2020-07-20,4.98,5.04,4.93,4.95,28721,4.98,5.04,4.93,4.95,28721,0.0,1.0
2020-07-21,5.06,5.16,4.95,5.05,63027,5.06,5.16,4.95,5.05,63027,0.0,1.0
2020-07-22,5.13,5.14,5.05,5.13,15895,5.13,5.14,5.05,5.13,15895,0.0,1.0
2020-07-23,5.06,5.1701,4.995,5.1495,22886,5.06,5.1701,4.995,5.1495,22886,0.0,1.0
2020-07-24,4.98,5.015,4.94,5.0,17884,4.98,5.015,4.94,5.0,17884,0.0,1.0
2020-07-27,4.98,5.055,4.95,4.99,22887,4.98,5.055,4.95,4.99,22887,0.0,1.0
2020-07-28,5.05,5.06,4.93,5.01,63528,5.05,5.06,4.93,5.01,63528,0.0,1.0
2020-07-29,5.15,5.15,4.975,5.01,20367,5.15,5.15,4.975,5.01,20367,0.0,1.0
2020-07-30,5.17,5.17,5.03,5.03,78043,5.17,5.17,5.03,5.03,78043,0.0,1.0
2020-07-31,5.15,5.185,5.035,5.15,41047,5.15,5.185,5.035,5.15,41047,0.0,1.0
2020-08-03,5.16,5.2223,5.14,5.15,34314,5.16,5.2223,5.14,5.15,34314,0.0,1.0
2020-08-04,5.24,5.265,5.175,5.2,31899,5.24,5.265,5.175,5.2,31899,0.0,1.0
2020-08-05,5.26,5.33,5.1808,5.2,38351,5.26,5.33,5.1808,5.2,38351,0.0,1.0
2020-08-06,5.11,5.2599,5.02,5.09,81587,5.11,5.2599,5.02,5.09,81587,0.0,1.0
2020-08-07,4.93,5.09,4.885,5.0,21770,4.93,5.09,4.885,5.0,21770,0.0,1.0
2020-08-10,5.03,5.03,4.95,4.98,169508,5.03,5.03,4.95,4.98,169508,0.0,1.0
2020-08-11,5.0,5.05,4.96,5.04,13688,5.0,5.05,4.96,5.04,13688,0.0,1.0
2020-08-12,4.97,5.035,4.89,4.99,25248,4.97,5.035,4.89,4.99,25248,0.0,1.0
2020-08-13,4.95,5.07,4.93,4.99,135668,4.95,5.07,4.93,4.99,135668,0.0,1.0
2020-08-14,5.06,5.09,4.91,4.91,94137,5.06,5.09,4.91,4.91,94137,0.0,1.0
2020-08-17,5.08,5.09,5.03,5.056,19832,5.08,5.09,5.03,5.056,19832,0.0,1.0
2020-08-18,5.06,5.11,5.04,5.09,36707,5.06,5.11,5.04,5.09,36707,0.0,1.0
2020-08-19,5.17,5.2,5.05,5.07,23742,5.17,5.2,5.05,5.07,23742,0.0,1.0
2020-08-20,5.18,5.19,5.13,5.15,49261,5.18,5.19,5.13,5.15,49261,0.0,1.0
2020-08-21,5.17,5.2342,5.1103,5.16,25929,5.17,5.2342,5.1103,5.16,25929,0.0,1.0
2020-08-24,5.18,5.25,5.15,5.15,67563,5.18,5.25,5.15,5.15,67563,0.0,1.0
2020-08-25,5.16,5.23,5.15,5.2,25619,5.16,5.23,5.15,5.2,25619,0.0,1.0
2020-08-26,5.16,5.19,5.13,5.15,276566,5.16,5.19,5.13,5.15,276566,0.0,1.0
2020-08-27,5.33,5.42,5.1,5.13,92465,5.33,5.42,5.1,5.13,92465,0.0,1.0
2020-08-28,5.57,5.61,5.28,5.32,66819,5.57,5.61,5.28,5.32,66819,0.0,1.0
2020-08-31,5.68,5.75,5.54,5.6,66053,5.68,5.75,5.54,5.6,66053,0.0,1.0
2020-09-01,5.84,5.941,5.64,5.64,122019,5.84,5.941,5.64,5.64,122019,0.0,1.0
2020-09-02,5.75,5.8,5.6401,5.8,44614,5.75,5.8,5.6401,5.8,44614,0.0,1.0
2020-09-03,5.69,5.8499,5.6259,5.75,50498,5.69,5.8499,5.6259,5.75,50498,0.0,1.0
2020-09-04,5.63,5.73,5.61,5.64,65269,5.63,5.73,5.61,5.64,65269,0.0,1.0
2020-09-08,5.56,5.6299,5.51,5.6,60263,5.56,5.6299,5.51,5.6,60263,0.0,1.0
2020-09-09,5.21,5.58,5.21,5.57,25433,5.21,5.58,5.21,5.57,25433,0.0,1.0
2020-09-10,5.2,5.25,5.15,5.15,42323,5.2,5.25,5.15,5.15,42323,0.0,1.0
2020-09-11,5.31,5.33,5.2,5.21,17830,5.31,5.33,5.2,5.21,17830,0.0,1.0
2020-09-14,5.4,5.46,5.35,5.35,16521,5.4,5.46,5.35,5.35,16521,0.0,1.0
2020-09-15,5.36,5.43,5.36,5.4,20096,5.36,5.43,5.36,5.4,20096,0.0,1.0
2020-09-16,5.39,5.51,5.39,5.42,16334,5.39,5.51,5.39,5.42,16334,0.0,1.0
2020-09-17,5.45,5.49,5.38,5.38,13070,5.45,5.49,5.38,5.38,13070,0.0,1.0
2020-09-18,5.27,5.5,5.27,5.42,23124,5.27,5.5,5.27,5.42,23124,0.0,1.0
2020-09-21,5.24,5.2547,5.13,5.2,32852,5.24,5.2547,5.13,5.2,32852,0.0,1.0
2020-09-22,5.24,5.33,5.2,5.32,9202,5.24,5.33,5.2,5.32,9202,0.0,1.0
2020-09-23,5.02,5.322,4.97,5.26,23906,5.02,5.322,4.97,5.26,23906,0.0,1.0
2020-09-24,5.08,5.16,5.0,5.0,68276,5.08,5.16,5.0,5.0,68276,0.0,1.0
2020-09-25,5.17,5.23,5.0,5.08,73235,5.17,5.23,5.0,5.08,73235,0.0,1.0
2020-09-28,5.03,5.19,5.0,5.13,38758,5.03,5.19,5.0,5.13,38758,0.0,1.0
2020-09-29,5.01,5.09,4.99,5.0214,17401,5.01,5.09,4.99,5.0214,17401,0.0,1.0
2020-09-30,4.89,5.05,4.85,4.97,39988,4.89,5.05,4.85,4.97,39988,0.0,1.0
2020-10-01,5.1,5.1415,4.9,4.9,61962,5.1,5.1415,4.9,4.9,61962,0.0,1.0
2020-10-02,5.35,5.37,5.01,5.01,38805,5.35,5.37,5.01,5.01,38805,0.0,1.0
2020-10-05,5.45,5.5,5.3902,5.4,26349,5.45,5.5,5.3902,5.4,26349,0.0,1.0
2020-10-06,5.42,5.648,5.41,5.45,34708,5.42,5.648,5.41,5.45,34708,0.0,1.0
2020-10-07,5.65,5.65,5.47,5.49,35966,5.65,5.65,5.47,5.49,35966,0.0,1.0
2020-10-08,5.7,5.75,5.58,5.58,31746,5.7,5.75,5.58,5.58,31746,0.0,1.0
2020-10-09,5.86,5.94,5.54,5.65,77406,5.86,5.94,5.54,5.65,77406,0.0,1.0
2020-10-12,6.06,6.06,5.9005,5.94,62429,6.06,6.06,5.9005,5.94,62429,0.0,1.0
2020-10-13,6.15,6.2478,6.019,6.1,17861,6.15,6.2478,6.019,6.1,17861,0.0,1.0
2020-10-14,6.2,6.29,5.96,6.07,10501,6.2,6.29,5.96,6.07,10501,0.0,1.0
2020-10-15,6.33,6.44,6.07,6.19,34289,6.33,6.44,6.07,6.19,34289,0.0,1.0
2020-10-16,6.36,6.45,6.1,6.29,40886,6.36,6.45,6.1,6.29,40886,0.0,1.0
2020-10-19,6.35,6.41,6.16,6.34,16255,6.35,6.41,6.16,6.34,16255,0.0,1.0
2020-10-20,6.35,6.42,6.3,6.3,39643,6.35,6.42,6.3,6.3,39643,0.0,1.0
2020-10-21,6.28,6.3,6.22,6.24,2853,6.28,6.3,6.22,6.24,2853,0.0,1.0
2020-10-22,6.07,6.27,6.03,6.25,11498,6.07,6.27,6.03,6.25,11498,0.0,1.0
2020-10-23,5.87,6.01,5.715,6.01,16759,5.87,6.01,5.715,6.01,16759,0.0,1.0
2020-10-26,5.73,5.8396,5.65,5.8396,11533,5.73,5.8396,5.65,5.8396,11533,0.0,1.0
2020-10-27,5.4,5.78,5.36,5.75,28155,5.4,5.78,5.36,5.75,28155,0.0,1.0
2020-10-28,5.05,5.2964,5.03,5.29,142270,5.05,5.2964,5.03,5.29,142270,0.0,1.0
2020-10-29,5.36,5.52,5.165,5.22,21443,5.36,5.52,5.165,5.22,21443,0.0,1.0
2020-10-30,5.32,5.46,5.25,5.41,15197,5.32,5.46,5.25,5.41,15197,0.0,1.0
2020-11-02,5.32,5.53,5.32,5.445,14769,5.32,5.53,5.32,5.445,14769,0.0,1.0
2020-11-03,5.12,5.44,5.12,5.3,12501,5.12,5.44,5.12,5.3,12501,0.0,1.0
2020-11-04,5.19,5.31,5.1,5.1,16357,5.19,5.31,5.1,5.1,16357,0.0,1.0
2020-11-05,5.32,5.43,5.18,5.18,16806,5.32,5.43,5.18,5.18,16806,0.0,1.0
2020-11-06,5.46,5.71,5.3166,5.3166,9665,5.46,5.71,5.3166,5.3166,9665,0.0,1.0
2020-11-09,5.33,5.745,5.33,5.66,10889,5.33,5.745,5.33,5.66,10889,0.0,1.0
2020-11-10,5.16,5.42,5.16,5.42,10023,5.16,5.42,5.16,5.42,10023,0.0,1.0
2020-11-11,5.26,5.36,5.16,5.16,6078,5.26,5.36,5.16,5.16,6078,0.0,1.0
2020-11-12,5.43,5.54,5.26,5.34,13481,5.43,5.54,5.26,5.34,13481,0.0,1.0
2020-11-13,5.83,5.9,5.53,5.55,29593,5.83,5.9,5.53,5.55,29593,0.0,1.0
2020-11-16,5.67,5.99,5.6301,5.91,23812,5.67,5.99,5.6301,5.91,23812,0.0,1.0
2020-11-17,5.98,5.98,5.63,5.63,11686,5.98,5.98,5.63,5.63,11686,0.0,1.0
2020-11-18,6.06,6.06,5.888,5.97,17878,6.06,6.06,5.888,5.97,17878,0.0,1.0
2020-11-19,6.16,6.3,5.9,6.06,56362,6.16,6.3,5.9,6.06,56362,0.0,1.0
2020-11-20,5.83,6.22,5.73,6.22,73975,5.83,6.22,5.73,6.22,73975,0.0,1.0
2020-11-23,5.52,5.8,5.41,5.75,95076,5.52,5.8,5.41,5.75,95076,0.0,1.0
2020-11-24,5.65,5.72,5.51,5.5881,20615,5.65,5.72,5.51,5.5881,20615,0.0,1.0
2020-11-25,5.86,5.94,5.555,5.62,25476,5.86,5.94,5.555,5.62,25476,0.0,1.0
2020-11-27,5.91,5.9548,5.84,5.84,8941,5.91,5.9548,5.84,5.84,8941,0.0,1.0
2020-11-30,6.17,6.24,5.87,5.87,65596,6.17,6.24,5.87,5.87,65596,0.0,1.0
2020-12-01,6.53,6.584,6.01,6.16,206388,6.53,6.584,6.01,6.16,206388,0.0,1.0
2020-12-02,6.8,6.88,6.3,6.58,121006,6.8,6.88,6.3,6.58,121006,0.0,1.0
2020-12-03,6.96,7.0,6.61,6.88,128464,6.96,7.0,6.61,6.88,128464,0.0,1.0
2020-12-04,7.13,7.17,6.7891,6.92,118743,7.13,7.17,6.7891,6.92,118743,0.0,1.0
2020-12-07,6.68,7.01,6.53,7.01,61760,6.68,7.01,6.53,7.01,61760,0.0,1.0
2020-12-08,6.66,6.68,6.37,6.62,49897,6.66,6.68,6.37,6.62,49897,0.0,1.0
2020-12-09,6.45,6.71,6.37,6.7,24836,6.45,6.71,6.37,6.7,24836,0.0,1.0
2020-12-10,6.37,6.473,6.3,6.4,21746,6.37,6.473,6.3,6.4,21746,0.0,1.0
2020-12-11,6.25,6.3315,6.16,6.31,31134,6.25,6.3315,6.16,6.31,31134,0.0,1.0
2020-12-14,6.36,6.49,6.3,6.3,9860,6.36,6.49,6.3,6.3,9860,0.0,1.0
2020-12-15,6.38,6.44,6.27,6.4,16946,6.38,6.44,6.27,6.4,16946,0.0,1.0
2020-12-16,6.2,6.4,6.2,6.3475,20213,6.2,6.4,6.2,6.3475,20213,0.0,1.0
2020-12-17,6.29,6.4,6.2,6.2,39286,6.29,6.4,6.2,6.2,39286,0.0,1.0
2020-12-18,6.28,6.62,6.229,6.26,112585,6.28,6.62,6.229,6.26,112585,0.0,1.0
2020-12-21,6.24,6.35,6.18,6.22,81270,6.24,6.35,6.18,6.22,81270,0.0,1.0
2020-12-22,6.12,6.3,6.0436,6.16,83592,6.12,6.3,6.0436,6.16,83592,0.0,1.0
2020-12-23,6.13,6.28,6.07,6.122,40689,6.13,6.28,6.07,6.122,40689,0.0,1.0
2020-12-24,6.13,6.23,6.09,6.23,10770,6.13,6.23,6.09,6.23,10770,0.0,1.0
2020-12-28,5.99,6.18,5.81,6.18,40026,5.99,6.18,5.81,6.18,40026,0.0,1.0
2020-12-29,6.06,6.0683,5.93,5.93,33307,6.06,6.0683,5.93,5.93,33307,0.0,1.0
2020-12-30,6.5,6.56,6.0,6.0,90053,6.5,6.56,6.0,6.0,90053,0.0,1.0
2020-12-31,6.38,6.57,6.24,6.44,34236,6.38,6.57,6.24,6.44,34236,0.0,1.0
2021-01-04,6.36,6.44,6.25,6.44,30816,6.36,6.44,6.25,6.44,30816,0.0,1.0
2021-01-05,6.68,6.71,6.37,6.37,31448,6.68,6.71,6.37,6.37,31448,0.0,1.0
2021-01-06,6.51,6.77,6.51,6.65,27681,6.51,6.77,6.51,6.65,27681,0.0,1.0
2021-01-07,6.73,6.76,6.5498,6.55,22832,6.73,6.76,6.5498,6.55,22832,0.0,1.0
2021-01-08,6.62,6.72,6.55,6.7,24258,6.62,6.72,6.55,6.7,24258,0.0,1.0
2021-01-11,6.6,6.605,6.43,6.5828,52959,6.6,6.605,6.43,6.5828,52959,0.0,1.0
2021-01-12,7.24,7.34,6.5301,6.5301,134037,7.24,7.34,6.5301,6.5301,134037,0.0,1.0
2021-01-13,7.02,7.22,6.78,6.84,69941,7.02,7.22,6.78,6.84,69941,0.0,1.0
2021-01-14,7.22,7.57,7.02,7.02,142641,7.22,7.57,7.02,7.02,142641,0.0,1.0
2021-01-15,7.15,7.415,7.0101,7.3605,27730,7.15,7.415,7.0101,7.3605,27730,0.0,1.0
2021-01-19,7.25,7.37,7.12,7.2,38229,7.25,7.37,7.12,7.2,38229,0.0,1.0
2021-01-20,7.31,7.45,7.15,7.26,48362,7.31,7.45,7.15,7.26,48362,0.0,1.0
2021-01-21,7.64,7.709,7.23,7.42,66267,7.64,7.709,7.23,7.42,66267,0.0,1.0
2021-01-22,7.61,7.8,7.55,7.7,64760,7.61,7.8,7.55,7.7,64760,0.0,1.0
2021-01-25,7.36,7.724,7.25,7.61,41552,7.36,7.724,7.25,7.61,41552,0.0,1.0
2021-01-26,7.2,7.52,7.16,7.44,50047,7.2,7.52,7.16,7.44,50047,0.0,1.0
2021-01-27,7.1,7.175,6.95,7.15,49032,7.1,7.175,6.95,7.15,49032,0.0,1.0
2021-01-28,7.07,7.159,6.83,7.1,40895,7.07,7.159,6.83,7.1,40895,0.0,1.0
2021-01-29,6.99,7.03,6.86,6.94,11870,6.99,7.03,6.86,6.94,11870,0.0,1.0
2021-02-01,7.3,7.42,6.87,6.94,40399,7.3,7.42,6.87,6.94,40399,0.0,1.0
2021-02-02,7.41,7.55,7.2367,7.39,20365,7.41,7.55,7.2367,7.39,20365,0.0,1.0
2021-02-03,7.78,7.8399,7.3516,7.45,82422,7.78,7.8399,7.3516,7.45,82422,0.0,1.0
2021-02-04,7.81,7.864,7.615,7.78,47396,7.81,7.864,7.615,7.78,47396,0.0,1.0
2021-02-05,7.86,7.95,7.66,7.81,83550,7.86,7.95,7.66,7.81,83550,0.0,1.0
2021-02-08,8.38,8.3899,7.845,7.96,136379,8.38,8.3899,7.845,7.96,136379,0.0,1.0
2021-02-09,8.52,8.65,8.4,8.42,124160,8.52,8.65,8.4,8.42,124160,0.0,1.0
2021-02-10,8.58,8.77,8.3,8.5,129895,8.58,8.77,8.3,8.5,129895,0.0,1.0
2021-02-11,8.85,8.95,8.47,8.51,233488,8.85,8.95,8.47,8.51,233488,0.0,1.0
2021-02-12,10.8,11.0,9.55,10.5,1186559,10.8,11.0,9.55,10.5,1186559,0.0,1.0
2021-02-16,11.23,11.5,10.98,11.24,780017,11.23,11.5,10.98,11.24,780017,0.0,1.0
2021-02-17,10.7,11.39,10.5614,11.05,254860,10.7,11.39,10.5614,11.05,254860,0.0,1.0
2021-02-18,10.56,11.03,10.36,11.03,258356,10.56,11.03,10.36,11.03,258356,0.0,1.0
2021-02-19,10.89,11.03,10.5022,10.59,145821,10.89,11.03,10.5022,10.59,145821,0.0,1.0
2021-02-22,10.69,11.0,10.5852,10.92,207095,10.69,11.0,10.5852,10.92,207095,0.0,1.0
2021-02-23,9.97,10.36,9.5,10.32,191735,9.97,10.36,9.5,10.32,191735,0.0,1.0
2021-02-24,10.14,10.159,9.54,9.95,267722,10.14,10.159,9.54,9.95,267722,0.0,1.0
2021-02-25,9.67,10.0899,9.61,10.0,129055,9.67,10.0899,9.61,10.0,129055,0.0,1.0
2021-02-26,9.59,9.79,9.23,9.79,146547,9.59,9.79,9.23,9.79,146547,0.0,1.0
2021-03-01,10.16,10.21,9.866,9.93,247856,10.16,10.21,9.866,9.93,247856,0.0,1.0
2021-03-02,9.97,10.365,9.92,10.2,160549,9.97,10.365,9.92,10.2,160549,0.0,1.0
2021-03-03,9.47,10.0,9.37,10.0,124022,9.47,10.0,9.37,10.0,124022,0.0,1.0
2021-03-04,9.09,9.43,8.62,9.34,220815,9.09,9.43,8.62,9.34,220815,0.0,1.0
2021-03-05,9.01,9.5,8.79,9.26,172225,9.01,9.5,8.79,9.26,172225,0.0,1.0
2021-03-08,8.83,9.3132,8.8,8.97,122183,8.83,9.3132,8.8,8.97,122183,0.0,1.0
2021-03-09,10.69,10.74,9.49,10.1204,322826,10.69,10.74,9.49,10.1204,322826,0.0,1.0
2021-03-10,10.87,10.99,10.33,10.75,285112,10.87,10.99,10.33,10.75,285112,0.0,1.0
2021-03-11,11.8,11.92,10.85,11.15,339298,11.8,11.92,10.85,11.15,339298,0.0,1.0
2021-03-12,12.32,12.87,11.34,11.3689,1171643,12.32,12.87,11.34,11.3689,1171643,0.0,1.0
2021-03-15,12.05,12.5,11.72,12.45,310240,12.05,12.5,11.72,12.45,310240,0.0,1.0
2021-03-16,12.24,12.55,11.99,12.3,213494,12.24,12.55,11.99,12.3,213494,0.0,1.0
2021-03-17,12.03,13.197,12.03,12.48,396706,12.03,13.197,12.03,12.48,396706,0.0,1.0
2021-03-18,11.465,12.14,11.37,11.93,353422,11.465,12.14,11.37,11.93,353422,0.0,1.0
2021-03-19,11.85,12.67,11.1601,11.55,440437,11.85,12.67,11.1601,11.55,440437,0.0,1.0
2021-03-22,11.51,12.38,11.48,12.15,209981,11.51,12.38,11.48,12.15,209981,0.0,1.0
2021-03-23,11.35,11.63,11.25,11.47,244461,11.35,11.63,11.25,11.47,244461,0.0,1.0
2021-03-24,11.23,11.9899,11.195,11.56,143561,11.23,11.9899,11.195,11.56,143561,0.0,1.0
2021-03-25,11.09,11.29,10.7211,10.99,382935,11.09,11.29,10.7211,10.99,382935,0.0,1.0
2021-03-26,11.83,11.89,11.09,11.25,179684,11.83,11.89,11.09,11.25,179684,0.0,1.0
2021-03-29,11.78,12.44,11.61,11.83,198019,11.78,12.44,11.61,11.83,198019,0.0,1.0
2021-03-30,11.46,11.98,11.28,11.75,108161,11.46,11.98,11.28,11.75,108161,0.0,1.0
2021-03-31,11.82,12.09,11.59,11.59,98765,11.82,12.09,11.59,11.59,98765,0.0,1.0
2021-04-01,12.79,12.86,12.04,12.04,270328,12.79,12.86,12.04,12.04,270328,0.0,1.0
2021-04-05,13.8,13.86,12.705,13.0,493279,13.8,13.86,12.705,13.0,493279,0.0,1.0
2021-04-06,14.13,14.16,13.73,13.83,337807,14.13,14.16,13.73,13.83,337807,0.0,1.0
2021-04-07,13.28,14.24,13.0001,14.24,237926,13.28,14.24,13.0001,14.24,237926,0.0,1.0
2021-04-08,13.06,13.7899,13.01,13.5,224602,13.06,13.7899,13.01,13.5,224602,0.0,1.0
2021-04-09,12.37,12.97,12.14,12.97,233632,12.37,12.97,12.14,12.97,233632,0.0,1.0
2021-04-12,11.61,12.54,11.49,12.37,268129,11.61,12.54,11.49,12.37,268129,0.0,1.0
2021-04-13,11.82,11.985,11.49,11.63,188174,11.82,11.985,11.49,11.63,188174,0.0,1.0
2021-04-14,11.43,11.95,11.43,11.7,165420,11.43,11.95,11.43,11.7,165420,0.0,1.0
2021-04-15,10.9,11.55,10.42,11.32,348967,10.9,11.55,10.42,11.32,348967,0.0,1.0
2021-04-16,11.0,11.33,10.7666,10.96,146538,11.0,11.33,10.7666,10.96,146538,0.0,1.0
2021-04-19,10.55,11.03,10.1558,11.0,162304,10.55,11.03,10.1558,11.0,162304,0.0,1.0
2021-04-20,10.06,10.44,9.78,10.43,212480,10.06,10.44,9.78,10.43,212480,0.0,1.0
2021-04-21,10.52,10.62,9.81,10.23,127552,10.52,10.62,9.81,10.23,127552,0.0,1.0
2021-04-22,10.25,10.62,10.0918,10.52,132649,10.25,10.62,10.0918,10.52,132649,0.0,1.0
2021-04-23,10.66,10.7,10.19,10.32,227418,10.66,10.7,10.19,10.32,227418,0.0,1.0
2021-04-26,10.77,10.92,10.53,10.65,137977,10.77,10.92,10.53,10.65,137977,0.0,1.0
2021-04-27,11.42,11.49,10.65,10.9,214485,11.42,11.49,10.65,10.9,214485,0.0,1.0
2021-04-28,11.04,11.43,10.95,11.32,103599,11.04,11.43,10.95,11.32,103599,0.0,1.0
2021-04-29,10.94,11.44,10.65,11.29,316292,10.94,11.44,10.65,11.29,316292,0.0,1.0
2021-04-30,10.54,10.97,10.465,10.71,85758,10.54,10.97,10.465,10.71,85758,0.0,1.0
2021-05-03,10.69,10.88,10.31,10.69,175947,10.69,10.88,10.31,10.69,175947,0.0,1.0
2021-05-04,10.14,10.48,9.81,10.48,163354,10.14,10.48,9.81,10.48,163354,0.0,1.0
2021-05-05,10.48,10.675,10.2,10.2,196880,10.48,10.675,10.2,10.2,196880,0.0,1.0
2021-05-06,10.0,10.33,8.35,10.33,678372,10.0,10.33,8.35,10.33,678372,0.0,1.0
2021-05-07,9.84,10.2665,9.695,9.89,160852,9.84,10.2665,9.695,9.89,160852,0.0,1.0
2021-05-10,9.53,9.94,9.31,9.89,413995,9.53,9.94,9.31,9.89,413995,0.0,1.0
2021-05-11,9.62,9.68,9.05,9.21,157822,9.62,9.68,9.05,9.21,157822,0.0,1.0
2021-05-12,9.18,9.59,9.1549,9.43,91322,9.18,9.59,9.1549,9.43,91322,0.0,1.0
2021-05-13,9.0,9.54,8.87,9.27,227737,9.0,9.54,8.87,9.27,227737,0.0,1.0
2021-05-14,9.19,9.385,8.99,9.05,226385,9.19,9.385,8.99,9.05,226385,0.0,1.0
2021-05-17,8.91,9.2599,8.78,9.1,101335,8.91,9.2599,8.78,9.1,101335,0.0,1.0
2021-05-18,8.94,9.07,8.85,9.03,115232,8.94,9.07,8.85,9.03,115232,0.0,1.0
2021-05-19,9.02,9.12,8.58,8.77,222767,9.02,9.12,8.58,8.77,222767,0.0,1.0
2021-05-20,8.97,9.2,8.92,9.04,114148,8.97,9.2,8.92,9.04,114148,0.0,1.0
2021-05-21,9.03,9.1,8.86,9.03,344993,9.03,9.1,8.86,9.03,344993,0.0,1.0
2021-05-24,9.58,9.82,9.08,9.08,134910,9.58,9.82,9.08,9.08,134910,0.0,1.0
2021-05-25,9.39,9.9,9.38,9.72,73358,9.39,9.9,9.38,9.72,73358,0.0,1.0
2021-05-26,10.15,10.23,9.46,9.48,157853,10.15,10.23,9.46,9.48,157853,0.0,1.0
2021-05-27,10.22,10.355,10.04,10.18,72182,10.22,10.355,10.04,10.18,72182,0.0,1.0
2021-05-28,10.44,10.56,10.2,10.21,113894,10.44,10.56,10.2,10.21,113894,0.0,1.0
2021-06-01,10.31,10.635,10.18,10.49,89845,10.31,10.635,10.18,10.49,89845,0.0,1.0
2021-06-02,10.11,10.29,10.0,10.25,128893,10.11,10.29,10.0,10.25,128893,0.0,1.0
2021-06-03,9.76,10.0551,9.71,10.01,79858,9.76,10.0551,9.71,10.01,79858,0.0,1.0
2021-06-04,9.83,9.91,9.73,9.81,56621,9.83,9.91,9.73,9.81,56621,0.0,1.0
2021-06-07,9.8,10.0,9.7,10.0,89694,9.8,10.0,9.7,10.0,89694,0.0,1.0
2021-06-08,9.84,9.975,9.58,9.84,92483,9.84,9.975,9.58,9.84,92483,0.0,1.0
2021-06-09,9.76,9.965,9.63,9.84,147047,9.76,9.965,9.63,9.84,147047,0.0,1.0
2021-06-10,9.68,10.0,9.59,9.85,95405,9.68,10.0,9.59,9.85,95405,0.0,1.0
2021-06-11,9.74,9.835,9.55,9.77,52986,9.74,9.835,9.55,9.77,52986,0.0,1.0
2021-06-14,10.07,10.295,9.8,9.8,169790,10.07,10.295,9.8,9.8,169790,0.0,1.0
2021-06-15,9.87,10.1131,9.75,10.11,102034,9.87,10.1131,9.75,10.11,102034,0.0,1.0
2021-06-16,9.8,10.075,9.64,10.015,102379,9.8,10.075,9.64,10.015,102379,0.0,1.0
2021-06-17,9.59,9.855,9.47,9.72,98466,9.59,9.855,9.47,9.72,98466,0.0,1.0
2021-06-18,9.14,9.6381,9.09,9.58,81182,9.14,9.6381,9.09,9.58,81182,0.0,1.0
2021-06-21,8.93,9.1586,8.9,9.12,104555,8.93,9.1586,8.9,9.12,104555,0.0,1.0
2021-06-22,8.79,9.0953,8.7793,9.03,168228,8.79,9.0953,8.7793,9.03,168228,0.0,1.0
2021-06-23,8.84,8.99,8.82,8.91,131424,8.84,8.99,8.82,8.91,131424,0.0,1.0
2021-06-24,9.33,9.37,8.8,8.9,338053,9.33,9.37,8.8,8.9,338053,0.0,1.0
2021-06-25,9.27,9.5,9.2,9.35,92751,9.27,9.5,9.2,9.35,92751,0.0,1.0
2021-06-28,9.3,9.36,9.11,9.33,52598,9.3,9.36,9.11,9.33,52598,0.0,1.0
2021-06-29,9.47,9.51,9.25,9.29,33517,9.47,9.51,9.25,9.29,33517,0.0,1.0
2021-06-30,9.64,9.69,9.42,9.49,80816,9.64,9.69,9.42,9.49,80816,0.0,1.0
2021-07-01,9.5,9.72,9.37,9.72,70410,9.5,9.72,9.37,9.72,70410,0.0,1.0
2021-07-02,9.13,9.65,9.1,9.65,42918,9.13,9.65,9.1,9.65,42918,0.0,1.0
2021-07-06,9.21,9.32,9.075,9.17,48392,9.21,9.32,9.075,9.17,48392,0.0,1.0
2021-07-07,9.23,9.375,9.04,9.24,72211,9.23,9.375,9.04,9.24,72211,0.0,1.0
2021-07-08,8.9,9.18,8.78,9.01,84827,8.9,9.18,8.78,9.01,84827,0.0,1.0
2021-07-09,9.14,9.28,8.83,8.92,43243,9.14,9.28,8.83,8.92,43243,0.0,1.0
2021-07-12,9.33,9.33,8.92,9.18,68938,9.33,9.33,8.92,9.18,68938,0.0,1.0
2021-07-13,9.39,9.5,9.2201,9.4,62287,9.39,9.5,9.2201,9.4,62287,0.0,1.0
2021-07-14,9.75,9.83,9.41,9.44,129581,9.75,9.83,9.41,9.44,129581,0.0,1.0
2021-07-15,9.35,9.76,9.13,9.76,202062,9.35,9.76,9.13,9.76,202062,0.0,1.0
2021-07-16,9.08,9.52,9.07,9.46,49876,9.08,9.52,9.07,9.46,49876,0.0,1.0
2021-07-19,8.88,8.96,8.75,8.91,95737,8.88,8.96,8.75,8.91,95737,0.0,1.0
2021-07-20,9.35,9.41,8.825,8.88,71744,9.35,9.41,8.825,8.88,71744,0.0,1.0
2021-07-21,9.82,9.88,9.39,9.46,45438,9.82,9.88,9.39,9.46,45438,0.0,1.0
2021-07-22,9.41,9.92,9.34,9.78,57077,9.41,9.92,9.34,9.78,57077,0.0,1.0
2021-07-23,9.49,9.53,9.27,9.35,24012,9.49,9.53,9.27,9.35,24012,0.0,1.0
2021-07-26,9.44,9.79,9.37,9.48,39272,9.44,9.79,9.37,9.48,39272,0.0,1.0
2021-07-27,9.05,9.5,8.91,9.35,73730,9.05,9.5,8.91,9.35,73730,0.0,1.0
2021-07-28,9.84,9.95,9.08,9.08,85807,9.84,9.95,9.08,9.08,85807,0.0,1.0
2021-07-29,9.85,9.935,9.7,9.89,44048,9.85,9.935,9.7,9.89,44048,0.0,1.0
2021-07-30,10.36,10.51,9.84,9.85,67777,10.36,10.51,9.84,9.85,67777,0.0,1.0
2021-08-02,10.12,10.47,9.9,10.47,43333,10.12,10.47,9.9,10.47,43333,0.0,1.0
2021-08-03,9.75,10.12,9.51,10.12,244696,9.75,10.12,9.51,10.12,244696,0.0,1.0
2021-08-04,9.9,10.0,9.58,9.82,52942,9.9,10.0,9.58,9.82,52942,0.0,1.0
2021-08-05,9.72,10.305,9.64,10.0,155685,9.72,10.305,9.64,10.0,155685,0.0,1.0
2021-08-06,9.79,9.86,9.58,9.58,29663,9.79,9.86,9.58,9.58,29663,0.0,1.0
2021-08-09,10.25,10.42,9.7,9.74,74081,10.25,10.42,9.7,9.74,74081,0.0,1.0
2021-08-10,10.18,10.36,9.99,10.31,43529,10.18,10.36,9.99,10.31,43529,0.0,1.0
2021-08-11,10.22,10.41,9.94,10.32,86466,10.22,10.41,9.94,10.32,86466,0.0,1.0
2021-08-12,9.99,10.225,9.75,10.1,95819,9.99,10.225,9.75,10.1,95819,0.0,1.0
2021-08-13,9.71,10.02,9.69,9.95,52902,9.71,10.02,9.69,9.95,52902,0.0,1.0
2021-08-16,9.42,9.85,9.39,9.69,32338,9.42,9.85,9.39,9.69,32338,0.0,1.0
2021-08-17,9.34,9.73,9.19,9.28,53869,9.34,9.73,9.19,9.28,53869,0.0,1.0
2021-08-18,9.7,9.82,9.4,9.41,43456,9.7,9.82,9.4,9.41,43456,0.0,1.0
2021-08-19,9.64,9.7413,9.29,9.56,36401,9.64,9.7413,9.29,9.56,36401,0.0,1.0
2021-08-20,9.7,9.8,9.57,9.65,31871,9.7,9.8,9.57,9.65,31871,0.0,1.0
2021-08-23,9.99,10.07,9.76,9.76,53498,9.99,10.07,9.76,9.76,53498,0.0,1.0
2021-08-24,10.05,10.23,9.85,9.95,25930,10.05,10.23,9.85,9.95,25930,0.0,1.0
2021-08-25,9.88,10.11,9.87,10.04,16645,9.88,10.11,9.87,10.04,16645,0.0,1.0
2021-08-26,9.82,9.98,9.73,9.85,25837,9.82,9.98,9.73,9.85,25837,0.0,1.0
2021-08-27,10.01,10.1899,9.79,9.79,92110,10.01,10.1899,9.79,9.79,92110,0.0,1.0
2021-08-30,10.28,10.34,10.04,10.045,79435,10.28,10.34,10.04,10.045,79435,0.0,1.0
2021-08-31,10.34,10.35,9.875,10.32,28380,10.34,10.35,9.875,10.32,28380,0.0,1.0
2021-09-01,10.2,10.39,10.2,10.33,41615,10.2,10.39,10.2,10.33,41615,0.0,1.0
2021-09-02,10.38,10.49,10.21,10.21,95081,10.38,10.49,10.21,10.21,95081,0.0,1.0
2021-09-03,10.48,10.49,10.26,10.43,31415,10.48,10.49,10.26,10.43,31415,0.0,1.0
2021-09-07,10.61,10.9688,10.5,10.7,121842,10.61,10.9688,10.5,10.7,121842,0.0,1.0
2021-09-08,10.48,10.74,10.12,10.49,103543,10.48,10.74,10.12,10.49,103543,0.0,1.0
2021-09-09,10.68,10.73,10.27,10.41,47837,10.68,10.73,10.27,10.41,47837,0.0,1.0
2021-09-10,11.53,11.6,10.52,10.71,192401,11.53,11.6,10.52,10.71,192401,0.0,1.0
2021-09-13,11.56,11.65,11.27,11.59,117703,11.56,11.65,11.27,11.59,117703,0.0,1.0
2021-09-14,11.53,12.04,11.31,11.6,170916,11.53,12.04,11.31,11.6,170916,0.0,1.0
2021-09-15,12.33,12.45,11.1301,11.46,163224,12.33,12.45,11.1301,11.46,163224,0.0,1.0
2021-09-16,12.47,12.6,12.25,12.32,144400,12.47,12.6,12.25,12.32,144400,0.0,1.0
2021-09-17,12.5,12.7,12.235,12.41,140505,12.5,12.7,12.235,12.41,140505,0.0,1.0
2021-09-20,11.98,12.315,11.65,11.66,199544,11.98,12.315,11.65,11.66,199544,0.0,1.0
2021-09-21,12.0,12.33,11.34,11.98,68724,12.0,12.33,11.34,11.98,68724,0.0,1.0
2021-09-22,11.78,12.2871,11.44,11.8301,101385,11.78,12.2871,11.44,11.8301,101385,0.0,1.0
2021-09-23,11.99,12.05,11.79,11.96,91026,11.99,12.05,11.79,11.96,91026,0.0,1.0
2021-09-24,11.71,11.87,11.55,11.87,52033,11.71,11.87,11.55,11.87,52033,0.0,1.0
2021-09-27,11.75,11.96,11.53,11.61,182549,11.75,11.96,11.53,11.61,182549,0.0,1.0
2021-09-28,11.6,11.7199,11.12,11.62,110741,11.6,11.7199,11.12,11.62,110741,0.0,1.0
2021-09-29,11.21,11.6427,11.11,11.64,55484,11.21,11.6427,11.11,11.64,55484,0.0,1.0
2021-09-30,11.43,11.6,11.2124,11.29,159036,11.43,11.6,11.2124,11.29,159036,0.0,1.0
2021-10-01,11.7,11.75,11.35,11.48,78043,11.7,11.75,11.35,11.48,78043,0.0,1.0
2021-10-04,11.18,11.64,11.02,11.64,79652,11.18,11.64,11.02,11.64,79652,0.0,1.0
2021-10-05,11.24,11.27,11.01,11.145,71194,11.24,11.27,11.01,11.145,71194,0.0,1.0
2021-10-06,11.13,11.1912,10.76,11.13,54489,11.13,11.1912,10.76,11.13,54489,0.0,1.0
2021-10-07,11.28,11.37,11.14,11.21,34217,11.28,11.37,11.14,11.21,34217,0.0,1.0
2021-10-08,11.18,11.34,10.992,11.2,35842,11.18,11.34,10.992,11.2,35842,0.0,1.0
2021-10-11,11.2,11.38,11.05,11.2,52402,11.2,11.38,11.05,11.2,52402,0.0,1.0
2021-10-12,11.16,11.44,11.11,11.28,50700,11.16,11.44,11.11,11.28,50700,0.0,1.0
2021-10-13,11.69,11.8,11.01,11.27,65613,11.69,11.8,11.01,11.27,65613,0.0,1.0
2021-10-14,11.74,12.1451,11.575,11.9,36278,11.74,12.1451,11.575,11.9,36278,0.0,1.0
2021-10-15,11.69,11.99,11.56,11.9,44150,11.69,11.99,11.56,11.9,44150,0.0,1.0
2021-10-18,11.86,12.0,11.6324,11.68,74203,11.86,12.0,11.6324,11.68,74203,0.0,1.0
2021-10-19,12.03,12.2,11.74,11.95,31416,12.03,12.2,11.74,11.95,31416,0.0,1.0
2021-10-20,12.13,12.145,11.7902,12.0,68656,12.13,12.145,11.7902,12.0,68656,0.0,1.0
2021-10-21,12.01,12.13,11.48,12.01,70953,12.01,12.13,11.48,12.01,70953,0.0,1.0
2021-10-22,11.74,12.1736,11.625,12.01,28041,11.74,12.1736,11.625,12.01,28041,0.0,1.0
2021-10-25,11.84,12.0,11.49,11.83,59920,11.84,12.0,11.49,11.83,59920,0.0,1.0
2021-10-26,12.33,12.5535,11.678,11.97,165922,12.33,12.5535,11.678,11.97,165922,0.0,1.0
2021-10-27,12.44,12.48,12.15,12.37,155660,12.44,12.48,12.15,12.37,155660,0.0,1.0
2021-10-28,14.85,14.95,12.31,12.4,908923,14.85,14.95,12.31,12.4,908923,0.0,1.0
2021-10-29,15.02,15.28,14.27,14.66,227416,15.02,15.28,14.27,14.66,227416,0.0,1.0
2021-11-01,14.88,15.2269,14.34,15.04,143350,14.88,15.2269,14.34,15.04,143350,0.0,1.0
2021-11-02,15.02,15.26,14.43,14.74,75905,15.02,15.26,14.43,14.74,75905,0.0,1.0
2021-11-03,14.72,15.02,14.37,15.02,102337,14.72,15.02,14.37,15.02,102337,0.0,1.0
2021-11-04,14.94,15.45,14.5707,14.74,116050,14.94,15.45,14.5707,14.74,116050,0.0,1.0
2021-11-05,15.02,15.69,14.94,14.94,97643,15.02,15.69,14.94,14.94,97643,0.0,1.0
2021-11-08,15.44,15.69,14.9501,15.09,109545,15.44,15.69,14.9501,15.09,109545,0.0,1.0
2021-11-09,15.06,15.47,14.6,15.47,98383,15.06,15.47,14.6,15.47,98383,0.0,1.0
2021-11-10,14.52,15.1,14.42,14.91,71750,14.52,15.1,14.42,14.91,71750,0.0,1.0
2021-11-11,15.22,15.5,14.49,14.71,123790,15.22,15.5,14.49,14.71,123790,0.0,1.0
2021-11-12,15.43,15.75,15.105,15.29,107698,15.43,15.75,15.105,15.29,107698,0.0,1.0
2021-11-15,15.51,15.78,15.25,15.62,117199,15.51,15.78,15.25,15.62,117199,0.0,1.0
2021-11-16,15.43,15.58,14.9,15.51,164451,15.43,15.58,14.9,15.51,164451,0.0,1.0
2021-11-17,15.26,15.51,14.77,15.45,298123,15.26,15.51,14.77,15.45,298123,0.0,1.0
2021-11-18,11.2,12.445,10.4121,12.0,979419,11.2,12.445,10.4121,12.0,979419,0.0,1.0
2021-11-19,11.03,11.42,10.9,11.1,189662,11.03,11.42,10.9,11.1,189662,0.0,1.0
2021-11-22,10.57,11.12,10.27,11.06,285283,10.57,11.12,10.27,11.06,285283,0.0,1.0
2021-11-23,10.27,10.54,10.0,10.45,142609,10.27,10.54,10.0,10.45,142609,0.0,1.0
2021-11-24,10.42,10.45,9.85,10.05,82820,10.42,10.45,9.85,10.05,82820,0.0,1.0
2021-11-26,10.66,10.75,10.02,10.25,100335,10.66,10.75,10.02,10.25,100335,0.0,1.0
2021-11-29,10.37,10.86,10.27,10.85,127529,10.37,10.86,10.27,10.85,127529,0.0,1.0
2021-11-30,9.9,10.36,9.82,10.3,179063,9.9,10.36,9.82,10.3,179063,0.0,1.0
2021-12-01,9.57,10.19,9.57,9.96,101125,9.57,10.19,9.57,9.96,101125,0.0,1.0
2021-12-02,9.37,9.895,9.21,9.66,190676,9.37,9.895,9.21,9.66,190676,0.0,1.0
2021-12-03,8.96,9.69,8.82,9.42,218855,8.96,9.69,8.82,9.42,218855,0.0,1.0
2021-12-06,8.62,8.96,8.375,8.87,253049,8.62,8.96,8.375,8.87,253049,0.0,1.0
2021-12-07,9.3,9.4999,8.9,8.9,331031,9.3,9.4999,8.9,8.9,331031,0.0,1.0
2021-12-08,9.1,9.3399,8.82,9.17,192460,9.1,9.3399,8.82,9.17,192460,0.0,1.0
2021-12-09,9.35,9.64,9.0,9.0,115923,9.35,9.64,9.0,9.0,115923,0.0,1.0
2021-12-10,9.76,9.85,9.39,9.52,126091,9.76,9.85,9.39,9.52,126091,0.0,1.0
2021-12-13,9.14,9.8,9.05,9.72,148059,9.14,9.8,9.05,9.72,148059,0.0,1.0
2021-12-14,8.79,9.1,8.49,9.05,293335,8.79,9.1,8.49,9.05,293335,0.0,1.0
2021-12-15,9.4,9.4,8.66,8.82,105813,9.4,9.4,8.66,8.82,105813,0.0,1.0
2021-12-16,9.1,9.54,8.88,9.41,70512,9.1,9.54,8.88,9.41,70512,0.0,1.0
2021-12-17,9.27,9.4324,8.97,8.97,52392,9.27,9.4324,8.97,8.97,52392,0.0,1.0
2021-12-20,9.0,9.175,8.89,9.08,61970,9.0,9.175,8.89,9.08,61970,0.0,1.0
2021-12-21,9.34,9.46,8.94,9.12,86641,9.34,9.46,8.94,9.12,86641,0.0,1.0
2021-12-22,9.49,9.58,9.215,9.36,47089,9.49,9.58,9.215,9.36,47089,0.0,1.0
2021-12-23,9.49,9.61,9.14,9.57,96158,9.49,9.61,9.14,9.57,96158,0.0,1.0
2021-12-27,9.89,9.91,9.54,9.54,52726,9.89,9.91,9.54,9.54,52726,0.0,1.0
2021-12-28,9.77,9.94,9.46,9.9,47435,9.77,9.94,9.46,9.9,47435,0.0,1.0
2021-12-29,9.63,9.84,9.4888,9.7,43055,9.63,9.84,9.4888,9.7,43055,0.0,1.0
2021-12-30,9.78,9.925,9.51,9.7,54496,9.78,9.925,9.51,9.7,54496,0.0,1.0
2021-12-31,9.88,10.0096,9.74,9.84,43992,9.88,10.0096,9.74,9.84,43992,0.0,1.0
2022-01-03,9.77,10.03,9.51,10.01,41747,9.77,10.03,9.51,10.01,41747,0.0,1.0
2022-01-04,9.34,9.87,9.21,9.87,80837,9.34,9.87,9.21,9.87,80837,0.0,1.0
2022-01-05,9.0,9.48,8.88,9.25,53360,9.0,9.48,8.88,9.25,53360,0.0,1.0
2022-01-06,9.34,9.48,8.86,9.01,71693,9.34,9.48,8.86,9.01,71693,0.0,1.0
2022-01-07,9.04,9.37,9.01,9.23,51812,9.04,9.37,9.01,9.23,51812,0.0,1.0
2022-01-10,9.29,9.29,8.69,8.91,60929,9.29,9.29,8.69,8.91,60929,0.0,1.0
2022-01-11,9.33,9.44,9.07,9.21,25665,9.33,9.44,9.07,9.21,25665,0.0,1.0
2022-01-12,9.38,9.4923,9.24,9.48,17875,9.38,9.4923,9.24,9.48,17875,0.0,1.0
2022-01-13,9.16,9.6,9.08,9.51,40176,9.16,9.6,9.08,9.51,40176,0.0,1.0
2022-01-14,9.43,9.48,9.028,9.09,47310,9.43,9.48,9.028,9.09,47310,0.0,1.0
2022-01-18,8.87,9.47,8.8,9.47,79380,8.87,9.47,8.8,9.47,79380,0.0,1.0
2022-01-19,8.42,8.92,8.25,8.82,72803,8.42,8.92,8.25,8.82,72803,0.0,1.0
2022-01-20,8.36,8.79,8.33,8.54,49764,8.36,8.79,8.33,8.54,49764,0.0,1.0
2022-01-21,8.36,8.62,8.08,8.35,61757,8.36,8.62,8.08,8.35,61757,0.0,1.0
2022-01-24,8.58,8.7,7.88,8.17,53224,8.58,8.7,7.88,8.17,53224,0.0,1.0
2022-01-25,8.51,8.66,8.16,8.39,68564,8.51,8.66,8.16,8.39,68564,0.0,1.0
2022-01-26,8.54,9.15,8.35,8.74,54605,8.54,9.15,8.35,8.74,54605,0.0,1.0
2022-01-27,8.065,8.61,8.01,8.6,49331,8.065,8.61,8.01,8.6,49331,0.0,1.0
2022-01-28,8.32,8.385,7.81,8.06,77406,8.32,8.385,7.81,8.06,77406,0.0,1.0
2022-01-31,8.98,8.98,8.29,8.29,59399,8.98,8.98,8.29,8.29,59399,0.0,1.0
2022-02-01,8.92,9.05,8.65,9.05,56091,8.92,9.05,8.65,9.05,56091,0.0,1.0
2022-02-02,8.7,9.125,8.505,9.09,31295,8.7,9.125,8.505,9.09,31295,0.0,1.0
2022-02-03,8.34,8.4886,8.16,8.46,26654,8.34,8.4886,8.16,8.46,26654,0.0,1.0
2022-02-04,8.55,8.63,8.15,8.36,22861,8.55,8.63,8.15,8.36,22861,0.0,1.0
2022-02-07,8.43,8.73,8.37,8.45,22715,8.43,8.73,8.37,8.45,22715,0.0,1.0
2022-02-08,8.73,8.8366,8.39,8.39,11114,8.73,8.8366,8.39,8.39,11114,0.0,1.0
2022-02-09,9.44,9.68,8.74,8.93,138535,9.44,9.68,8.74,8.93,138535,0.0,1.0
2022-02-10,9.09,9.46,9.0,9.15,38441,9.09,9.46,9.0,9.15,38441,0.0,1.0
2022-02-11,8.46,9.22,8.42,9.0,60768,8.46,9.22,8.42,9.0,60768,0.0,1.0
2022-02-14,8.38,8.65,8.14,8.4,40159,8.38,8.65,8.14,8.4,40159,0.0,1.0
2022-02-15,8.99,9.46,8.6,8.6,111262,8.99,9.46,8.6,8.6,111262,0.0,1.0
2022-02-16,9.64,9.6449,8.96,8.96,136481,9.64,9.6449,8.96,8.96,136481,0.0,1.0
2022-02-17,9.83,10.02,9.3608,9.45,127820,9.83,10.02,9.3608,9.45,127820,0.0,1.0
2022-02-18,9.88,10.02,9.52,9.83,82563,9.88,10.02,9.52,9.83,82563,0.0,1.0
2022-02-22,9.84,9.97,9.65,9.72,99823,9.84,9.97,9.65,9.72,99823,0.0,1.0
2022-02-23,9.52,10.14,9.42,9.97,109355,9.52,10.14,9.42,9.97,109355,0.0,1.0
2022-02-24,9.74,9.803,9.251,9.26,89604,9.74,9.803,9.251,9.26,89604,0.0,1.0
2022-02-25,10.49,10.58,9.76,9.95,124164,10.49,10.58,9.76,9.95,124164,0.0,1.0
2022-02-28,10.4,10.8299,10.28,10.45,36621,10.4,10.8299,10.28,10.45,36621,0.0,1.0
2022-03-01,9.89,10.47,9.8235,10.35,72942,9.89,10.47,9.8235,10.35,72942,0.0,1.0
2022-03-02,10.22,10.45,9.79,9.93,31599,10.22,10.45,9.79,9.93,31599,0.0,1.0
2022-03-03,10.02,10.27,9.92,10.27,16548,10.02,10.27,9.92,10.27,16548,0.0,1.0
2022-03-04,10.02,10.105,9.67,9.88,38310,10.02,10.105,9.67,9.88,38310,0.0,1.0
2022-03-07,9.74,10.09,9.69,9.9,130258,9.74,10.09,9.69,9.9,130258,0.0,1.0
2022-03-08,10.14,10.41,9.79,9.84,56490,10.14,10.41,9.79,9.84,56490,0.0,1.0
2022-03-09,10.39,10.5,10.31,10.47,13380,10.39,10.5,10.31,10.47,13380,0.0,1.0
2022-03-10,10.39,10.39,9.98,10.16,31531,10.39,10.39,9.98,10.16,31531,0.0,1.0
2022-03-11,10.1,10.59,10.07,10.59,30700,10.1,10.59,10.07,10.59,30700,0.0,1.0
2022-03-14,10.23,10.51,10.04,10.09,91795,10.23,10.51,10.04,10.09,91795,0.0,1.0
2022-03-15,10.1,10.4861,10.1,10.27,19061,10.1,10.4861,10.1,10.27,19061,0.0,1.0
2022-03-16,10.34,10.44,10.1,10.17,40093,10.34,10.44,10.1,10.17,40093,0.0,1.0
2022-03-17,10.5,10.59,10.385,10.45,15169,10.5,10.59,10.385,10.45,15169,0.0,1.0
2022-03-18,10.81,10.98,10.64,10.64,64209,10.81,10.98,10.64,10.64,64209,0.0,1.0
2022-03-21,10.88,10.94,10.42,10.81,75695,10.88,10.94,10.42,10.81,75695,0.0,1.0
2022-03-22,10.9,11.1,10.54,10.8,116398,10.9,11.1,10.54,10.8,116398,0.0,1.0
2022-03-23,10.65,10.92,10.61,10.86,34160,10.65,10.92,10.61,10.86,34160,0.0,1.0
2022-03-24,10.96,10.98,10.62,10.67,13652,10.96,10.98,10.62,10.67,13652,0.0,1.0
2022-03-25,10.8,10.98,10.64,10.98,20234,10.8,10.98,10.64,10.98,20234,0.0,1.0
2022-03-28,10.6,10.9,10.5501,10.81,66613,10.6,10.9,10.5501,10.81,66613,0.0,1.0
2022-03-29,10.52,10.83,9.6845,10.72,75523,10.52,10.83,9.6845,10.72,75523,0.0,1.0
2022-03-30,10.21,10.48,10.16,10.4038,42828,10.21,10.48,10.16,10.4038,42828,0.0,1.0
2022-03-31,10.06,10.155,9.76,10.15,85556,10.06,10.155,9.76,10.15,85556,0.0,1.0
2022-04-01,10.04,10.22,10.0,10.16,39813,10.04,10.22,10.0,10.16,39813,0.0,1.0
2022-04-04,10.19,10.26,10.0,10.05,43670,10.19,10.26,10.0,10.05,43670,0.0,1.0
2022-04-05,9.9,10.21,9.81,10.21,77577,9.9,10.21,9.81,10.21,77577,0.0,1.0
2022-04-06,9.93,9.93,9.75,9.75,54874,9.93,9.93,9.75,9.75,54874,0.0,1.0
2022-04-07,9.98,10.11,9.81,9.84,25796,9.98,10.11,9.81,9.84,25796,0.0,1.0
2022-04-08,9.67,9.97,9.67,9.97,72859,9.67,9.97,9.67,9.97,72859,0.0,1.0
2022-04-11,9.56,9.62,9.52,9.55,29158,9.56,9.62,9.52,9.55,29158,0.0,1.0
2022-04-12,9.52,9.75,9.5,9.75,25453,9.52,9.75,9.5,9.75,25453,0.0,1.0
2022-04-13,9.51,9.62,9.5,9.54,28667,9.51,9.62,9.5,9.54,28667,0.0,1.0
2022-04-14,9.45,9.51,9.44,9.45,35143,9.45,9.51,9.44,9.45,35143,0.0,1.0
2022-04-18,9.4,9.53,9.4,9.41,33321,9.4,9.53,9.4,9.41,33321,0.0,1.0
2022-04-19,9.5,9.53,9.4,9.51,20169,9.5,9.53,9.4,9.51,20169,0.0,1.0
2022-04-20,9.52,9.75,9.52,9.57,29841,9.52,9.75,9.52,9.57,29841,0.0,1.0
2022-04-21,9.51,9.7999,9.5,9.56,24030,9.51,9.7999,9.5,9.56,24030,0.0,1.0
2022-04-22,9.53,9.7399,9.43,9.43,24605,9.53,9.7399,9.43,9.43,24605,0.0,1.0
2022-04-25,9.5,9.6964,9.45,9.61,64885,9.5,9.6964,9.45,9.61,64885,0.0,1.0
2022-04-26,9.44,9.545,9.44,9.45,34378,9.44,9.545,9.44,9.45,34378,0.0,1.0
2022-04-27,8.97,9.47,8.81,9.34,73905,8.97,9.47,8.81,9.34,73905,0.0,1.0
2022-04-28,9.43,9.57,8.5657,9.18,32394,9.43,9.57,8.5657,9.18,32394,0.0,1.0
2022-04-29,9.11,9.5976,9.05,9.27,40285,9.11,9.5976,9.05,9.27,40285,0.0,1.0
2022-05-02,9.24,9.47,8.71,9.24,25088,9.24,9.47,8.71,9.24,25088,0.0,1.0
2022-05-03,9.13,9.33,8.98,9.3,40248,9.13,9.33,8.98,9.3,40248,0.0,1.0
2022-05-04,9.48,9.651,9.23,9.23,23246,9.48,9.651,9.23,9.23,23246,0.0,1.0
2022-05-05,8.82,9.43,8.7001,9.43,34984,8.82,9.43,8.7001,9.43,34984,0.0,1.0
2022-05-06,8.52,9.115,8.29,8.9,57048,8.52,9.115,8.29,8.9,57048,0.0,1.0
2022-05-09,8.1,8.495,8.09,8.4,33838,8.1,8.495,8.09,8.4,33838,0.0,1.0
2022-05-10,8.12,9.03,8.0,8.22,51571,8.12,9.03,8.0,8.22,51571,0.0,1.0
2022-05-11,7.69,8.32,7.475,8.11,157354,7.69,8.32,7.475,8.11,157354,0.0,1.0
2022-05-12,7.25,7.3484,6.99,7.0,180086,7.25,7.3484,6.99,7.0,180086,0.0,1.0
2022-05-13,8.18,8.24,7.32,7.32,42208,8.18,8.24,7.32,7.32,42208,0.0,1.0
2022-05-16,7.91,8.85,7.865,8.19,78748,7.91,8.85,7.865,8.19,78748,0.0,1.0
2022-05-17,8.08,8.37,8.0,8.0,28816,8.08,8.37,8.0,8.0,28816,0.0,1.0
2022-05-18,8.09,8.3121,7.99,8.07,49275,8.09,8.3121,7.99,8.07,49275,0.0,1.0
2022-05-19,8.54,8.65,8.01,8.11,34807,8.54,8.65,8.01,8.11,34807,0.0,1.0
2022-05-20,8.05,8.56,7.75,8.56,40856,8.05,8.56,7.75,8.56,40856,0.0,1.0
2022-05-23,8.08,8.103,7.96,8.0,9033,8.08,8.103,7.96,8.0,9033,0.0,1.0
2022-05-24,7.92,8.05,7.76,8.05,14868,7.92,8.05,7.76,8.05,14868,0.0,1.0
2022-05-25,8.04,8.08,7.9007,7.95,7755,8.04,8.08,7.9007,7.95,7755,0.0,1.0
2022-05-26,8.44,8.6954,8.19,8.19,26879,8.44,8.6954,8.19,8.19,26879,0.0,1.0
2022-05-27,8.8,8.93,8.59,8.59,15034,8.8,8.93,8.59,8.59,15034,0.0,1.0
2022-05-31,9.01,9.09,8.85,8.85,14979,9.01,9.09,8.85,8.85,14979,0.0,1.0
2022-06-01,8.72,9.23,8.63,9.11,19595,8.72,9.23,8.63,9.11,19595,0.0,1.0
2022-06-02,8.77,8.8695,8.485,8.69,34741,8.77,8.8695,8.485,8.69,34741,0.0,1.0
2022-06-03,8.72,8.9399,8.55,8.6,7282,8.72,8.9399,8.55,8.6,7282,0.0,1.0
2022-06-06,8.81,9.03,8.77,8.88,17034,8.81,9.03,8.77,8.88,17034,0.0,1.0
2022-06-07,9.02,9.12,8.68,8.78,24624,9.02,9.12,8.68,8.78,24624,0.0,1.0
2022-06-08,9.09,9.38,8.89,9.04,26566,9.09,9.38,8.89,9.04,26566,0.0,1.0
2022-06-09,8.8,9.1,8.7501,9.1,13486,8.8,9.1,8.7501,9.1,13486,0.0,1.0
2022-06-10,8.52,8.92,8.24,8.75,34579,8.52,8.92,8.24,8.75,34579,0.0,1.0
2022-06-13,7.82,8.79,7.82,8.24,33153,7.82,8.79,7.82,8.24,33153,0.0,1.0
2022-06-14,7.56,8.2496,7.4,7.95,33511,7.56,8.2496,7.4,7.95,33511,0.0,1.0
2022-06-15,7.72,8.27,7.649,7.9,18195,7.72,8.27,7.649,7.9,18195,0.0,1.0
2022-06-16,7.25,8.04,7.25,7.68,27451,7.25,8.04,7.25,7.68,27451,0.0,1.0
2022-06-17,7.49,8.095,7.28,7.63,32748,7.49,8.095,7.28,7.63,32748,0.0,1.0
2022-06-21,7.57,8.05,7.47,7.56,20185,7.57,8.05,7.47,7.56,20185,0.0,1.0
2022-06-22,7.5,7.7066,7.39,7.59,26262,7.5,7.7066,7.39,7.59,26262,0.0,1.0
2022-06-23,7.4,7.945,7.3,7.36,15352,7.4,7.945,7.3,7.36,15352,0.0,1.0
2022-06-24,7.71,7.91,7.37,7.74,28300,7.71,7.91,7.37,7.74,28300,0.0,1.0
2022-06-27,7.66,7.98,7.43,7.98,29669,7.66,7.98,7.43,7.98,29669,0.0,1.0
2022-06-28,7.42,7.66,7.32,7.66,19912,7.42,7.66,7.32,7.66,19912,0.0,1.0
2022-06-29,7.25,7.48,7.14,7.48,37666,7.25,7.48,7.14,7.48,37666,0.0,1.0
2022-06-30,7.3,7.52,7.15,7.21,25331,7.3,7.52,7.15,7.21,25331,0.0,1.0
2022-07-01,7.29,7.4,7.13,7.27,46463,7.29,7.4,7.13,7.27,46463,0.0,1.0
2022-07-05,7.15,7.34,7.04,7.2,23978,7.15,7.34,7.04,7.2,23978,0.0,1.0
2022-07-06,7.24,7.65,7.01,7.11,55718,7.24,7.65,7.01,7.11,55718,0.0,1.0
2022-07-07,7.25,7.6,7.17,7.47,23482,7.25,7.6,7.17,7.47,23482,0.0,1.0
2022-07-08,7.26,7.7306,7.18,7.29,39120,7.26,7.7306,7.18,7.29,39120,0.0,1.0
2022-07-11,7.15,7.39,7.065,7.13,41667,7.15,7.39,7.065,7.13,41667,0.0,1.0
2022-07-12,7.05,7.28,7.032,7.15,33616,7.05,7.28,7.032,7.15,33616,0.0,1.0
2022-07-13,6.91,7.43,6.85,7.12,26808,6.91,7.43,6.85,7.12,26808,0.0,1.0
2022-07-14,6.93,7.265,6.66,7.0,29661,6.93,7.265,6.66,7.0,29661,0.0,1.0
2022-07-15,6.87,7.13,6.87,7.13,8546,6.87,7.13,6.87,7.13,8546,0.0,1.0
2022-07-18,7.14,7.28,6.76,7.06,16585,7.14,7.28,6.76,7.06,16585,0.0,1.0
2022-07-19,7.64,7.8,7.17,7.17,18212,7.64,7.8,7.17,7.17,18212,0.0,1.0
2022-07-20,7.6,7.73,7.42,7.67,17447,7.6,7.73,7.42,7.67,17447,0.0,1.0
2022-07-21,7.7,7.75,7.6301,7.6885,12059,7.7,7.75,7.6301,7.6885,12059,0.0,1.0
2022-07-22,7.61,7.88,7.5,7.88,7872,7.61,7.88,7.5,7.88,7872,0.0,1.0
2022-07-25,7.58,7.61,7.42,7.61,6919,7.58,7.61,7.42,7.61,6919,0.0,1.0
2022-07-26,7.17,7.45,6.92,7.42,46113,7.17,7.45,6.92,7.42,46113,0.0,1.0
2022-07-27,7.47,7.47,7.21,7.21,15114,7.47,7.47,7.21,7.21,15114,0.0,1.0
2022-07-28,7.54,7.71,7.3297,7.38,28281,7.54,7.71,7.3297,7.38,28281,0.0,1.0
2022-07-29,7.82,7.82,7.55,7.68,23029,7.82,7.82,7.55,7.68,23029,0.0,1.0
2022-08-01,7.56,8.03,7.56,7.82,17733,7.56,8.03,7.56,7.82,17733,0.0,1.0
2022-08-02,7.74,7.86,7.555,7.56,57204,7.74,7.86,7.555,7.56,57204,0.0,1.0
2022-08-03,8.25,8.3,7.71,7.71,46771,8.25,8.3,7.71,7.71,46771,0.0,1.0
2022-08-04,8.15,8.32,7.66,8.31,25533,8.15,8.32,7.66,8.31,25533,0.0,1.0
2022-08-05,8.3,8.42,7.965,8.06,24449,8.3,8.42,7.965,8.06,24449,0.0,1.0
2022-08-08,8.25,8.39,8.145,8.3,35124,8.25,8.39,8.145,8.3,35124,0.0,1.0
2022-08-09,8.07,8.39,7.965,8.16,16267,8.07,8.39,7.965,8.16,16267,0.0,1.0
2022-08-10,8.7,8.8,8.1906,8.495,36688,8.7,8.8,8.1906,8.495,36688,0.0,1.0
2022-08-11,8.65,9.17,8.3872,9.05,49337,8.65,9.17,8.3872,9.05,49337,0.0,1.0
2022-08-12,9.09,9.12,8.66,9.055,16186,9.09,9.12,8.66,9.055,16186,0.0,1.0
2022-08-15,9.13,9.2331,8.75,9.09,27023,9.13,9.2331,8.75,9.09,27023,0.0,1.0
2022-08-16,10.11,10.41,9.51,9.51,67136,10.11,10.41,9.51,9.51,67136,0.0,1.0
2022-08-17,10.27,10.41,9.41,10.17,30818,10.27,10.41,9.41,10.17,30818,0.0,1.0
2022-08-18,11.17,11.24,10.3299,10.33,120342,11.17,11.24,10.3299,10.33,120342,0.0,1.0
2022-08-19,12.0,12.5,10.8543,11.16,164985,12.0,12.5,10.8543,11.16,164985,0.0,1.0
2022-08-22,12.84,12.85,11.95,12.6,152561,12.84,12.85,11.95,12.6,152561,0.0,1.0
2022-08-23,12.93,13.45,12.86,12.99,227689,12.93,13.45,12.86,12.99,227689,0.0,1.0
2022-08-24,12.09,12.98,11.5821,12.8,158530,12.09,12.98,11.5821,12.8,158530,0.0,1.0
2022-08-25,12.6,12.6,11.449,12.08,36083,12.6,12.6,11.449,12.08,36083,0.0,1.0
2022-08-26,11.77,12.82,11.26,12.82,78955,11.77,12.82,11.26,12.82,78955,0.0,1.0
2022-08-29,11.98,12.14,11.16,11.68,63828,11.98,12.14,11.16,11.68,63828,0.0,1.0
2022-08-30,11.52,12.15,11.35,12.15,14474,11.52,12.15,11.35,12.15,14474,0.0,1.0
2022-08-31,11.1,11.57,11.08,11.57,15090,11.1,11.57,11.08,11.57,15090,0.0,1.0
2022-09-01,10.9,11.08,10.51,11.06,45671,10.9,11.08,10.51,11.06,45671,0.0,1.0
2022-09-02,10.7,11.19,10.56,11.13,21964,10.7,11.19,10.56,11.13,21964,0.0,1.0
2022-09-06,10.74,10.85,10.4842,10.85,29909,10.74,10.85,10.4842,10.85,29909,0.0,1.0
2022-09-07,11.12,11.22,10.68,10.68,21828,11.12,11.22,10.68,10.68,21828,0.0,1.0
2022-09-08,11.06,11.36,10.95,11.05,19528,11.06,11.36,10.95,11.05,19528,0.0,1.0
2022-09-09,11.17,11.47,10.955,11.12,37144,11.17,11.47,10.955,11.12,37144,0.0,1.0
2022-09-12,10.65,11.17,10.61,11.17,26323,10.65,11.17,10.61,11.17,26323,0.0,1.0
2022-09-13,10.27,10.45,10.0942,10.35,15216,10.27,10.45,10.0942,10.35,15216,0.0,1.0
2022-09-14,10.63,11.1,10.37,10.37,35780,10.63,11.1,10.37,10.37,35780,0.0,1.0
2022-09-15,10.7,11.2691,10.62,10.71,7791,10.7,11.2691,10.62,10.71,7791,0.0,1.0
2022-09-16,10.19,10.66,10.0101,10.66,50793,10.19,10.66,10.0101,10.66,50793,0.0,1.0
2022-09-19,10.01,10.09,9.9,10.03,22995,10.01,10.09,9.9,10.03,22995,0.0,1.0
2022-09-20,10.13,10.4,9.935,9.95,13057,10.13,10.4,9.935,9.95,13057,0.0,1.0
2022-09-21,10.16,10.6361,9.9668,10.13,8339,10.16,10.6361,9.9668,10.13,8339,0.0,1.0
2022-09-22,9.66,10.26,9.4,10.04,44767,9.66,10.26,9.4,10.04,44767,0.0,1.0
2022-09-23,9.24,9.8,8.8,9.5,50971,9.24,9.8,8.8,9.5,50971,0.0,1.0
2022-09-26,8.97,9.6086,8.97,9.12,27636,8.97,9.6086,8.97,9.12,27636,0.0,1.0
2022-09-27,8.97,9.23,8.93,9.0555,9846,8.97,9.23,8.93,9.0555,9846,0.0,1.0
2022-09-28,9.11,9.43,8.98,8.98,29042,9.11,9.43,8.98,8.98,29042,0.0,1.0
2022-09-29,8.2,9.4526,7.99,9.01,59003,8.2,9.4526,7.99,9.01,59003,0.0,1.0
2022-09-30,8.5,8.67,8.11,8.11,28429,8.5,8.67,8.11,8.11,28429,0.0,1.0
2022-10-03,8.64,8.7842,8.4829,8.53,21267,8.64,8.7842,8.4829,8.53,21267,0.0,1.0
2022-10-04,9.44,9.58,8.74,8.74,40643,9.44,9.58,8.74,8.74,40643,0.0,1.0
2022-10-05,9.52,9.5412,9.295,9.44,10044,9.52,9.5412,9.295,9.44,10044,0.0,1.0
2022-10-06,9.65,9.6785,9.52,9.54,13167,9.65,9.6785,9.52,9.54,13167,0.0,1.0
2022-10-07,9.4,9.6076,9.1509,9.58,15362,9.4,9.6076,9.1509,9.58,15362,0.0,1.0
2022-10-10,8.76,9.48,8.6491,9.48,31674,8.76,9.48,8.6491,9.48,31674,0.0,1.0
2022-10-11,8.5,8.6,8.4,8.57,16038,8.5,8.6,8.4,8.57,16038,0.0,1.0
2022-10-12,8.775,8.8096,8.44,8.61,12086,8.775,8.8096,8.44,8.61,12086,0.0,1.0
2022-10-13,8.98,9.0,8.54,8.54,8775,8.98,9.0,8.54,8.54,8775,0.0,1.0
2022-10-14,8.48,9.0,8.36,8.98,14933,8.48,9.0,8.36,8.98,14933,0.0,1.0
2022-10-17,8.31,8.9153,8.1857,8.54,14718,8.31,8.9153,8.1857,8.54,14718,0.0,1.0
2022-10-18,8.59,8.76,8.51,8.51,13479,8.59,8.76,8.51,8.51,13479,0.0,1.0
2022-10-19,8.625,8.83,8.51,8.83,10614,8.625,8.83,8.51,8.83,10614,0.0,1.0
2022-10-20,8.66,8.78,8.55,8.57,9990,8.66,8.78,8.55,8.57,9990,0.0,1.0
2022-10-21,8.82,9.03,8.5901,8.62,18654,8.82,9.03,8.5901,8.62,18654,0.0,1.0
2022-10-24,8.86,9.0801,8.56,8.67,27506,8.86,9.0801,8.56,8.67,27506,0.0,1.0
2022-10-25,8.68,9.0219,8.5195,9.0219,43487,8.68,9.0219,8.5195,9.0219,43487,0.0,1.0
2022-10-26,9.04,9.25,8.6,8.6,9296,9.04,9.25,8.6,8.6,9296,0.0,1.0
2022-10-27,8.79,9.4569,8.67,9.13,26124,8.79,9.4569,8.67,9.13,26124,0.0,1.0
2022-10-28,8.63,9.03,8.4613,8.71,9306,8.63,9.03,8.4613,8.71,9306,0.0,1.0
2022-10-31,9.22,9.4099,8.63,8.8,20634,9.22,9.4099,8.63,8.8,20634,0.0,1.0
2022-11-01,9.1,9.3608,9.1,9.3608,3249,9.1,9.3608,9.1,9.3608,3249,0.0,1.0
2022-11-02,9.01,9.55,8.82,9.41,37471,9.01,9.55,8.82,9.41,37471,0.0,1.0
2022-11-03,8.65,9.255,8.65,8.83,9238,8.65,9.255,8.65,8.83,9238,0.0,1.0
2022-11-04,9.21,9.261,8.85,8.865,8976,9.21,9.261,8.85,8.865,8976,0.0,1.0
2022-11-07,9.34,9.5,9.112,9.2334,12000,9.34,9.5,9.112,9.2334,12000,0.0,1.0
2022-11-08,9.52,10.02,9.23,9.4,22015,9.52,10.02,9.23,9.4,22015,0.0,1.0
2022-11-09,9.46,9.9506,9.25,9.74,29186,9.46,9.9506,9.25,9.74,29186,0.0,1.0
2022-11-10,9.48,9.96,9.21,9.66,85181,9.48,9.96,9.21,9.66,85181,0.0,1.0
2022-11-11,10.39,10.6394,9.506,9.6,33570,10.39,10.6394,9.506,9.6,33570,0.0,1.0
2022-11-14,10.4,10.7999,10.19,10.7999,12339,10.4,10.7999,10.19,10.7999,12339,0.0,1.0
2022-11-15,10.15,10.87,10.1,10.45,33665,10.15,10.87,10.1,10.45,33665,0.0,1.0
2022-11-16,10.15,10.32,9.99,10.2,16001,10.15,10.32,9.99,10.2,16001,0.0,1.0
2022-11-17,10.33,10.45,9.99,10.15,3957,10.33,10.45,9.99,10.15,3957,0.0,1.0
2022-11-18,10.6,10.87,10.47,10.81,33077,10.6,10.87,10.47,10.81,33077,0.0,1.0
2022-11-21,10.43,10.91,10.365,10.5,42551,10.43,10.91,10.365,10.5,42551,0.0,1.0
2022-11-22,10.53,10.7,10.07,10.44,51420,10.53,10.7,10.07,10.44,51420,0.0,1.0
2022-11-23,10.72,10.78,10.5,10.53,21956,10.72,10.78,10.5,10.53,21956,0.0,1.0
2022-11-25,10.82,10.98,10.67,10.72,7264,10.82,10.98,10.67,10.72,7264,0.0,1.0
2022-11-28,10.89,10.97,10.5,10.83,24710,10.89,10.97,10.5,10.83,24710,0.0,1.0
2022-11-29,11.05,11.12,10.815,10.91,30830,11.05,11.12,10.815,10.91,30830,0.0,1.0
2022-11-30,10.94,11.73,10.93,11.18,73053,10.94,11.73,10.93,11.18,73053,0.0,1.0
2022-12-01,9.27,10.0,9.21,10.0,146576,9.27,10.0,9.21,10.0,146576,0.0,1.0
2022-12-02,9.22,9.7953,9.2,9.25,56494,9.22,9.7953,9.2,9.25,56494,0.0,1.0
2022-12-05,8.93,9.33,8.77,9.33,52676,8.93,9.33,8.77,9.33,52676,0.0,1.0
2022-12-06,8.65,8.97,8.525,8.86,37440,8.65,8.97,8.525,8.86,37440,0.0,1.0
2022-12-07,8.65,9.0635,8.6,8.71,34675,8.65,9.0635,8.6,8.71,34675,0.0,1.0
2022-12-08,8.81,8.9,8.6,8.81,26558,8.81,8.9,8.6,8.81,26558,0.0,1.0
2022-12-09,8.65,8.96,8.56,8.91,54185,8.65,8.96,8.56,8.91,54185,0.0,1.0
2022-12-12,8.05,8.785,8.05,8.75,82138,8.05,8.785,8.05,8.75,82138,0.0,1.0
2022-12-13,7.97,8.56,7.88,8.16,88906,7.97,8.56,7.88,8.16,88906,0.0,1.0
2022-12-14,8.03,8.33,7.8,8.02,91158,8.03,8.33,7.8,8.02,91158,0.0,1.0
2022-12-15,8.44,8.5,8.03,8.03,31291,8.44,8.5,8.03,8.03,31291,0.0,1.0
2022-12-16,8.01,8.6399,8.01,8.3,34014,8.01,8.6399,8.01,8.3,34014,0.0,1.0
2022-12-19,7.87,8.08,7.8,7.93,41171,7.87,8.08,7.8,7.93,41171,0.0,1.0
2022-12-20,7.97,8.11,7.77,7.79,64900,7.97,8.11,7.77,7.79,64900,0.0,1.0
2022-12-21,8.08,8.4881,8.075,8.08,18015,8.08,8.4881,8.075,8.08,18015,0.0,1.0
2022-12-22,7.8,8.02,7.71,8.02,23031,7.8,8.02,7.71,8.02,23031,0.0,1.0
2022-12-23,7.85,8.01,7.77,8.0,8734,7.85,8.01,7.77,8.0,8734,0.0,1.0
2022-12-27,7.58,8.01,7.5,7.67,45910,7.58,8.01,7.5,7.67,45910,0.0,1.0
2022-12-28,7.54,7.83,7.5,7.51,39678,7.54,7.83,7.5,7.51,39678,0.0,1.0
2022-12-29,7.97,8.09,7.59,7.59,68112,7.97,8.09,7.59,7.59,68112,0.0,1.0
2022-12-30,7.6,7.97,7.56,7.84,62288,7.6,7.97,7.56,7.84,62288,0.0,1.0
2023-01-03,7.98,8.1,7.81,7.84,53267,7.98,8.1,7.81,7.84,53267,0.0,1.0
2023-01-04,8.14,8.49,8.05,8.11,24958,8.14,8.49,8.05,8.11,24958,0.0,1.0
2023-01-05,8.3,8.7255,7.93,8.03,7833,8.3,8.7255,7.93,8.03,7833,0.0,1.0
2023-01-06,8.6,8.88,8.36,8.36,17360,8.6,8.88,8.36,8.36,17360,0.0,1.0
2023-01-09,8.41,8.76,8.27,8.76,29288,8.41,8.76,8.27,8.76,29288,0.0,1.0
2023-01-10,8.88,8.97,8.225,8.47,40356,8.88,8.97,8.225,8.47,40356,0.0,1.0
2023-01-11,9.11,9.17,8.5617,8.95,19710,9.11,9.17,8.5617,8.95,19710,0.0,1.0
2023-01-12,9.25,9.25,9.04,9.2,42220,9.25,9.25,9.04,9.2,42220,0.0,1.0
2023-01-13,9.61,9.62,9.24,9.24,25745,9.61,9.62,9.24,9.24,25745,0.0,1.0
2023-01-17,9.35,9.8089,9.16,9.61,47511,9.35,9.8089,9.16,9.61,47511,0.0,1.0
2023-01-18,9.03,9.25,8.78,9.25,19780,9.03,9.25,8.78,9.25,19780,0.0,1.0
2023-01-19,8.82,9.22,8.76,8.93,17081,8.82,9.22,8.76,8.93,17081,0.0,1.0
2023-01-20,8.915,9.0399,8.6,8.81,24291,8.915,9.0399,8.6,8.81,24291,0.0,1.0
2023-01-23,9.28,9.41,9.02,9.02,36242,9.28,9.41,9.02,9.02,36242,0.0,1.0
2023-01-24,9.34,9.52,9.0649,9.18,13455,9.34,9.52,9.0649,9.18,13455,0.0,1.0
2023-01-25,9.62,9.8,9.06,9.22,22175,9.62,9.8,9.06,9.22,22175,0.0,1.0
2023-01-26,10.55,10.89,9.5001,9.8,98590,10.55,10.89,9.5001,9.8,98590,0.0,1.0
2023-01-27,10.86,11.1,10.23,10.645,102378,10.86,11.1,10.23,10.645,102378,0.0,1.0
2023-01-30,10.7,11.237,10.5297,11.1,40591,10.7,11.237,10.5297,11.1,40591,0.0,1.0
2023-01-31,10.83,11.1099,10.7001,10.75,51654,10.83,11.1099,10.7001,10.75,51654,0.0,1.0
2023-02-01,10.54,10.785,10.25,10.72,49428,10.54,10.785,10.25,10.72,49428,0.0,1.0
2023-02-02,11.175,11.32,10.539,10.6,101756,11.175,11.32,10.539,10.6,101756,0.0,1.0
2023-02-03,10.93,11.435,10.7575,11.0,58133,10.93,11.435,10.7575,11.0,58133,0.0,1.0
2023-02-06,11.02,11.375,10.7601,10.95,44116,11.02,11.375,10.7601,10.95,44116,0.0,1.0
2023-02-07,11.03,11.25,10.7876,11.01,28359,11.03,11.25,10.7876,11.01,28359,0.0,1.0
2023-02-08,10.79,11.2399,10.66,11.12,45535,10.79,11.2399,10.66,11.12,45535,0.0,1.0
2023-02-09,9.06,10.79,8.78,10.36,208509,9.06,10.79,8.78,10.36,208509,0.0,1.0
2023-02-10,9.78,10.12,8.9,8.9,270247,9.78,10.12,8.9,8.9,270247,0.0,1.0
2023-02-13,9.45,9.82,9.2801,9.82,151985,9.45,9.82,9.2801,9.82,151985,0.0,1.0
2023-02-14,9.44,10.0,9.29,9.5,222459,9.44,10.0,9.29,9.5,222459,0.0,1.0
2023-02-15,9.52,9.63,9.31,9.44,69229,9.52,9.63,9.31,9.44,69229,0.0,1.0
2023-02-16,9.74,10.14,9.3188,9.36,35034,9.74,10.14,9.3188,9.36,35034,0.0,1.0
2023-02-17,9.5,9.64,9.3501,9.63,28156,9.5,9.64,9.3501,9.63,28156,0.0,1.0
2023-02-21,9.36,9.64,9.26,9.39,58990,9.36,9.64,9.26,9.39,58990,0.0,1.0
2023-02-22,9.45,9.59,9.2501,9.4,24347,9.45,9.59,9.2501,9.4,24347,0.0,1.0
2023-02-23,9.7,9.7,9.465,9.5,15071,9.7,9.7,9.465,9.5,15071,0.0,1.0
2023-02-24,9.45,9.565,9.4101,9.5,14439,9.45,9.565,9.4101,9.5,14439,0.0,1.0
2023-02-27,9.53,9.8199,9.39,9.53,28423,9.53,9.8199,9.39,9.53,28423,0.0,1.0
2023-02-28,9.58,9.77,9.5,9.5,16250,9.58,9.77,9.5,9.5,16250,0.0,1.0
2023-03-01,9.55,9.67,9.47,9.55,32184,9.55,9.67,9.47,9.55,32184,0.0,1.0
2023-03-02,9.55,9.69,9.26,9.43,27132,9.55,9.69,9.26,9.43,27132,0.0,1.0
2023-03-03,9.635,9.704,9.45,9.601,11047,9.635,9.704,9.45,9.601,11047,0.0,1.0
2023-03-06,9.62,9.73,9.54,9.54,29046,9.62,9.73,9.54,9.54,29046,0.0,1.0
2023-03-07,9.67,9.76,9.54,9.59,32757,9.67,9.76,9.54,9.59,32757,0.0,1.0
2023-03-08,9.58,9.75,9.52,9.63,50352,9.58,9.75,9.52,9.63,50352,0.0,1.0
2023-03-09,9.53,9.72,9.4,9.61,30289,9.53,9.72,9.4,9.61,30289,0.0,1.0
2023-03-10,9.0,9.55,8.8,9.51,88288,9.0,9.55,8.8,9.51,88288,0.0,1.0
2023-03-13,9.01,9.46,8.8251,8.89,36337,9.01,9.46,8.8251,8.89,36337,0.0,1.0
2023-03-14,8.95,9.37,8.855,9.0,21186,8.95,9.37,8.855,9.0,21186,0.0,1.0
2023-03-15,8.85,9.02,8.6,9.0,32656,8.85,9.02,8.6,9.0,32656,0.0,1.0
2023-03-16,8.77,9.36,8.698,8.81,30981,8.77,9.36,8.698,8.81,30981,0.0,1.0
2023-03-17,8.59,9.035,8.56,8.87,28378,8.59,9.035,8.56,8.87,28378,0.0,1.0
2023-03-20,8.34,8.71,8.32,8.61,20257,8.34,8.71,8.32,8.61,20257,0.0,1.0
2023-03-21,8.46,8.72,8.4207,8.49,37700,8.46,8.72,8.4207,8.49,37700,0.0,1.0
2023-03-22,8.78,9.1,8.4333,8.59,50711,8.78,9.1,8.4333,8.59,50711,0.0,1.0
2023-03-23,8.74,8.89,8.5869,8.79,33132,8.74,8.89,8.5869,8.79,33132,0.0,1.0
2023-03-24,8.65,8.8653,8.51,8.69,18131,8.65,8.8653,8.51,8.69,18131,0.0,1.0
2023-03-27,8.66,8.74,8.6051,8.69,10545,8.66,8.74,8.6051,8.69,10545,0.0,1.0
2023-03-28,8.51,8.75,8.51,8.75,20060,8.51,8.75,8.51,8.75,20060,0.0,1.0
2023-03-29,8.59,8.75,8.415,8.5487,21209,8.59,8.75,8.415,8.5487,21209,0.0,1.0
2023-03-30,9.2,9.38,8.59,8.59,30973,9.2,9.38,8.59,8.59,30973,0.0,1.0
2023-03-31,9.54,9.63,8.8801,9.23,20526,9.54,9.63,8.8801,9.23,20526,0.0,1.0
2023-04-03,9.46,9.7266,9.2,9.54,33800,9.46,9.7266,9.2,9.54,33800,0.0,1.0
2023-04-04,9.23,9.43,9.1,9.43,16856,9.23,9.43,9.1,9.43,16856,0.0,1.0
2023-04-05,8.94,9.28,8.75,9.28,7884,8.94,9.28,8.75,9.28,7884,0.0,1.0
2023-04-06,9.1,9.13,8.78,8.99,9417,9.1,9.13,8.78,8.99,9417,0.0,1.0
2023-04-10,9.07,9.31,8.91,9.01,43243,9.07,9.31,8.91,9.01,43243,0.0,1.0
2023-04-11,9.25,9.42,8.97,9.14,35190,9.25,9.42,8.97,9.14,35190,0.0,1.0
2023-04-12,9.65,9.75,9.3,9.4,49950,9.65,9.75,9.3,9.4,49950,0.0,1.0
2023-04-13,9.6,9.75,9.4501,9.61,19666,9.6,9.75,9.4501,9.61,19666,0.0,1.0
2023-04-14,9.52,9.75,9.43,9.65,33654,9.52,9.75,9.43,9.65,33654,0.0,1.0
2023-04-17,9.05,9.6,9.05,9.6,8900,9.05,9.6,9.05,9.6,8900,0.0,1.0
2023-04-18,8.9,9.3669,8.89,9.15,18720,8.9,9.3669,8.89,9.15,18720,0.0,1.0
2023-04-19,8.86,9.0,8.78,8.9,9922,8.86,9.0,8.78,8.9,9922,0.0,1.0
2023-04-20,8.71,9.0232,8.51,8.79,23995,8.71,9.0232,8.51,8.79,23995,0.0,1.0
2023-04-21,8.72,8.8,8.625,8.65,12952,8.72,8.8,8.625,8.65,12952,0.0,1.0
2023-04-24,8.73,8.8525,8.555,8.74,7178,8.73,8.8525,8.555,8.74,7178,0.0,1.0
2023-04-25,8.5,8.7564,8.5,8.72,14916,8.5,8.7564,8.5,8.72,14916,0.0,1.0
2023-04-26,8.67,8.67,8.4506,8.47,9486,8.67,8.67,8.4506,8.47,9486,0.0,1.0
2023-04-27,8.55,8.91,8.44,8.45,30720,8.55,8.91,8.44,8.45,30720,0.0,1.0
2023-04-28,8.63,8.8867,8.51,8.55,7941,8.63,8.8867,8.51,8.55,7941,0.0,1.0
2023-05-01,8.69,8.8372,8.6,8.69,29681,8.69,8.8372,8.6,8.69,29681,0.0,1.0
2023-05-02,8.6,8.84,8.55,8.64,15162,8.6,8.84,8.55,8.64,15162,0.0,1.0
2023-05-03,8.61,8.795,8.57,8.57,36479,8.61,8.795,8.57,8.57,36479,0.0,1.0
2023-05-04,8.69,8.76,8.51,8.76,16336,8.69,8.76,8.51,8.76,16336,0.0,1.0
2023-05-05,9.05,9.05,8.65,8.7,28040,9.05,9.05,8.65,8.7,28040,0.0,1.0
2023-05-08,8.85,8.9903,8.75,8.95,17370,8.85,8.9903,8.75,8.95,17370,0.0,1.0
2023-05-09,9.0,9.16,8.5701,8.93,35988,9.0,9.16,8.5701,8.93,35988,0.0,1.0
2023-05-10,8.82,9.08,8.73,9.08,32366,8.82,9.08,8.73,9.08,32366,0.0,1.0
2023-05-11,8.89,9.12,8.85,9.0,83036,8.89,9.12,8.85,9.0,83036,0.0,1.0
2023-05-12,8.75,9.045,8.68,8.85,48474,8.75,9.045,8.68,8.85,48474,0.0,1.0
2023-05-15,8.82,8.92,8.71,8.75,12947,8.82,8.92,8.71,8.75,12947,0.0,1.0
2023-05-16,8.65,8.9134,8.65,8.81,27155,8.65,8.9134,8.65,8.81,27155,0.0,1.0
2023-05-17,8.82,8.84,8.65,8.72,20684,8.82,8.84,8.65,8.72,20684,0.0,1.0
2023-05-18,8.915,9.0,8.7613,8.82,16280,8.915,9.0,8.7613,8.82,16280,0.0,1.0
2023-05-19,8.76,9.19,8.75,8.965,50485,8.76,9.19,8.75,8.965,50485,0.0,1.0
2023-05-22,8.79,8.97,8.77,8.85,23054,8.79,8.97,8.77,8.85,23054,0.0,1.0
2023-05-23,9.07,9.2488,8.75,8.75,29397,9.07,9.2488,8.75,8.75,29397,0.0,1.0
2023-05-24,9.5,9.5,9.0,9.05,35575,9.5,9.5,9.0,9.05,35575,0.0,1.0
2023-05-25,9.03,9.49,8.96,9.49,34372,9.03,9.49,8.96,9.49,34372,0.0,1.0
2023-05-26,9.44,9.44,9.05,9.12,22626,9.44,9.44,9.05,9.12,22626,0.0,1.0
2023-05-30,8.93,9.49,8.93,9.44,21819,8.93,9.49,8.93,9.44,21819,0.0,1.0
2023-05-31,8.9,9.01,8.81,9.01,13532,8.9,9.01,8.81,9.01,13532,0.0,1.0
2023-06-01,8.87,9.12,8.84,8.84,15459,8.87,9.12,8.84,8.84,15459,0.0,1.0
2023-06-02,9.27,9.28,8.7312,8.93,15181,9.27,9.28,8.7312,8.93,15181,0.0,1.0
2023-06-05,9.47,9.49,9.06,9.28,16435,9.47,9.49,9.06,9.28,16435,0.0,1.0
2023-06-06,9.55,9.65,9.47,9.51,10545,9.55,9.65,9.47,9.51,10545,0.0,1.0
2023-06-07,9.85,10.0,9.5587,9.7,11575,9.85,10.0,9.5587,9.7,11575,0.0,1.0
2023-06-08,10.21,10.2999,9.83,9.9499,19056,10.21,10.2999,9.83,9.9499,19056,0.0,1.0
2023-06-09,9.7,10.44,9.69,10.095,13650,9.7,10.44,9.69,10.095,13650,0.0,1.0
2023-06-12,9.63,9.995,9.57,9.64,14165,9.63,9.995,9.57,9.64,14165,0.0,1.0
2023-06-13,9.56,10.0,9.47,9.77,53114,9.56,10.0,9.47,9.77,53114,0.0,1.0
2023-06-14,9.7,9.7545,9.31,9.6,34638,9.7,9.7545,9.31,9.6,34638,0.0,1.0
2023-06-15,9.51,9.71,9.4,9.5,12899,9.51,9.71,9.4,9.5,12899,0.0,1.0
2023-06-16,9.27,9.6855,9.12,9.45,18181,9.27,9.6855,9.12,9.45,18181,0.0,1.0
2023-06-20,8.85,9.3925,8.85,9.24,16571,8.85,9.3925,8.85,9.24,16571,0.0,1.0
2023-06-21,8.8,9.0843,8.78,8.81,27982,8.8,9.0843,8.78,8.81,27982,0.0,1.0
2023-06-22,8.94,9.02,8.8,8.8,9070,8.94,9.02,8.8,8.8,9070,0.0,1.0
2023-06-23,9.01,9.17,8.81,8.85,11916,9.01,9.17,8.81,8.85,11916,0.0,1.0
2023-06-26,9.24,9.31,8.9594,9.04,100143,9.24,9.31,8.9594,9.04,100143,0.0,1.0
2023-06-27,9.3,9.59,9.16,9.16,31839,9.3,9.59,9.16,9.16,31839,0.0,1.0
2023-06-28,9.01,9.5211,9.01,9.38,12490,9.01,9.5211,9.01,9.38,12490,0.0,1.0
2023-06-29,9.16,9.3325,9.0763,9.0763,4368,9.16,9.3325,9.0763,9.0763,4368,0.0,1.0
2023-06-30,9.56,9.59,9.12,9.36,29053,9.56,9.59,9.12,9.36,29053,0.0,1.0
2023-07-03,9.25,9.67,9.0,9.61,72241,9.25,9.67,9.0,9.61,72241,0.0,1.0
2023-07-05,9.33,9.46,9.2,9.25,18728,9.33,9.46,9.2,9.25,18728,0.0,1.0
2023-07-06,9.29,9.33,9.02,9.33,19370,9.29,9.33,9.02,9.33,19370,0.0,1.0
2023-07-07,9.43,9.54,9.24,9.29,12409,9.43,9.54,9.24,9.29,12409,0.0,1.0
2023-07-10,9.525,9.58,9.275,9.31,21930,9.525,9.58,9.275,9.31,21930,0.0,1.0
2023-07-11,9.29,9.635,9.28,9.385,21171,9.29,9.635,9.28,9.385,21171,0.0,1.0
2023-07-12,9.52,9.54,9.38,9.44,20521,9.52,9.54,9.38,9.44,20521,0.0,1.0
2023-07-13,9.89,9.8999,9.56,9.62,35526,9.89,9.8999,9.56,9.62,35526,0.0,1.0
2023-07-14,10.11,10.45,9.9,10.01,65166,10.11,10.45,9.9,10.01,65166,0.0,1.0
2023-07-17,10.32,11.0,10.1201,10.16,101534,10.32,11.0,10.1201,10.16,101534,0.0,1.0
2023-07-18,10.6,10.85,10.25,10.42,92581,10.6,10.85,10.25,10.42,92581,0.0,1.0
2023-07-19,10.6,10.8,10.48,10.65,29732,10.6,10.8,10.48,10.65,29732,0.0,1.0
2023-07-20,10.11,10.68,10.02,10.68,57556,10.11,10.68,10.02,10.68,57556,0.0,1.0
2023-07-21,10.15,10.3699,10.12,10.12,10686,10.15,10.3699,10.12,10.12,10686,0.0,1.0
2023-07-24,9.94,10.24,9.93,10.11,25154,9.94,10.24,9.93,10.11,25154,0.0,1.0
2023-07-25,9.94,10.185,9.91,9.91,26518,9.94,10.185,9.91,9.91,26518,0.0,1.0
2023-07-26,10.82,10.93,9.96,9.96,67540,10.82,10.93,9.96,9.96,67540,0.0,1.0
2023-07-27,10.77,11.98,10.405,11.0,16929,10.77,11.98,10.405,11.0,16929,0.0,1.0
2023-07-28,10.91,10.99,10.55,10.73,33586,10.91,10.99,10.55,10.73,33586,0.0,1.0
2023-07-31,10.75,11.0,10.72,10.87,27761,10.75,11.0,10.72,10.87,27761,0.0,1.0
2023-08-01,10.9,10.99,10.75,10.9727,32491,10.9,10.99,10.75,10.9727,32491,0.0,1.0
2023-08-02,10.61,10.8599,10.55,10.8,34231,10.61,10.8599,10.55,10.8,34231,0.0,1.0
2023-08-03,10.6,10.8,10.53,10.61,20725,10.6,10.8,10.53,10.61,20725,0.0,1.0
2023-08-04,10.83,10.99,10.35,10.54,31068,10.83,10.99,10.35,10.54,31068,0.0,1.0
2023-08-07,10.7,10.8,10.4201,10.68,32676,10.7,10.8,10.4201,10.68,32676,0.0,1.0
2023-08-08,10.6,10.775,10.27,10.48,19217,10.6,10.775,10.27,10.48,19217,0.0,1.0
2023-08-09,10.7,10.72,10.2958,10.72,29421,10.7,10.72,10.2958,10.72,29421,0.0,1.0
2023-08-10,8.7,9.65,8.33,9.36,331242,8.7,9.65,8.33,9.36,331242,0.0,1.0
2023-08-11,8.8869,9.01,8.61,8.61,59884,8.8869,9.01,8.61,8.61,59884,0.0,1.0
2023-08-14,9.0,9.26,8.52,8.79,48152,9.0,9.26,8.52,8.79,48152,0.0,1.0
2023-08-15,8.75,9.17,8.67,9.1,42477,8.75,9.17,8.67,9.1,42477,0.0,1.0
2023-08-16,8.42,8.9599,8.35,8.8,40082,8.42,8.9599,8.35,8.8,40082,0.0,1.0
2023-08-17,8.65,8.72,8.5,8.52,56874,8.65,8.72,8.5,8.52,56874,0.0,1.0
2023-08-18,8.6,9.16,8.56,8.56,65700,8.6,9.16,8.56,8.56,65700,0.0,1.0
2023-08-21,8.6,8.73,8.55,8.55,42322,8.6,8.73,8.55,8.55,42322,0.0,1.0
2023-08-22,8.63,8.89,8.56,8.56,25075,8.63,8.89,8.56,8.56,25075,0.0,1.0
2023-08-23,8.61,8.88,8.58,8.72,64019,8.61,8.88,8.58,8.72,64019,0.0,1.0
2023-08-24,8.57,8.76,8.505,8.58,51570,8.57,8.76,8.505,8.58,51570,0.0,1.0
2023-08-25,8.57,8.62,8.501,8.57,56089,8.57,8.62,8.501,8.57,56089,0.0,1.0
2023-08-28,8.56,8.69,8.53,8.69,23199,8.56,8.69,8.53,8.69,23199,0.0,1.0
2023-08-29,8.63,8.71,8.58,8.65,49196,8.63,8.71,8.58,8.65,49196,0.0,1.0
2023-08-30,8.65,8.71,8.58,8.68,36959,8.65,8.71,8.58,8.68,36959,0.0,1.0
2023-08-31,8.58,8.815,8.56,8.67,39002,8.58,8.815,8.56,8.67,39002,0.0,1.0
2023-09-01,8.61,8.83,8.56,8.6,49632,8.61,8.83,8.56,8.6,49632,0.0,1.0
2023-09-05,8.45,8.6,8.41,8.6,66630,8.45,8.6,8.41,8.6,66630,0.0,1.0
2023-09-06,8.6,8.71,8.4501,8.46,76783,8.6,8.71,8.4501,8.46,76783,0.0,1.0
2023-09-07,8.54,8.6,8.49,8.6,37064,8.54,8.6,8.49,8.6,37064,0.0,1.0
2023-09-08,8.21,8.685,8.21,8.52,31230,8.21,8.685,8.21,8.52,31230,0.0,1.0
2023-09-11,8.01,8.325,8.005,8.22,24490,8.01,8.325,8.005,8.22,24490,0.0,1.0
2023-09-12,8.07,8.12,7.96,8.09,51431,8.07,8.12,7.96,8.09,51431,0.0,1.0
2023-09-13,8.22,8.3,8.02,8.14,38277,8.22,8.3,8.02,8.14,38277,0.0,1.0
2023-09-14,8.11,8.35,8.0,8.24,63734,8.11,8.35,8.0,8.24,63734,0.0,1.0
2023-09-15,7.77,8.1899,7.71,8.09,50963,7.77,8.1899,7.71,8.09,50963,0.0,1.0
2023-09-18,7.79,8.04,7.705,7.85,21431,7.79,8.04,7.705,7.85,21431,0.0,1.0
2023-09-19,7.75,8.06,7.66,7.93,30275,7.75,8.06,7.66,7.93,30275,0.0,1.0
2023-09-20,7.75,7.9174,7.66,7.73,38730,7.75,7.9174,7.66,7.73,38730,0.0,1.0
2023-09-21,7.73,7.895,7.57,7.8,34885,7.73,7.895,7.57,7.8,34885,0.0,1.0
2023-09-22,7.605,7.88,7.6039,7.72,18333,7.605,7.88,7.6039,7.72,18333,0.0,1.0
2023-09-25,7.58,7.795,7.58,7.633,14974,7.58,7.795,7.58,7.633,14974,0.0,1.0
2023-09-26,7.38,7.57,7.3,7.57,36649,7.38,7.57,7.3,7.57,36649,0.0,1.0
2023-09-27,7.32,7.55,7.31,7.3345,14477,7.32,7.55,7.31,7.3345,14477,0.0,1.0
2023-09-28,7.62,7.665,7.33,7.3325,11374,7.62,7.665,7.33,7.3325,11374,0.0,1.0
2023-09-29,7.62,7.62,7.41,7.62,7686,7.62,7.62,7.41,7.62,7686,0.0,1.0
2023-10-02,7.57,7.61,7.44,7.6,7286,7.57,7.61,7.44,7.6,7286,0.0,1.0
2023-10-03,7.4,7.6244,7.27,7.5,31298,7.4,7.6244,7.27,7.5,31298,0.0,1.0
2023-10-04,7.41,7.5699,7.31,7.43,13478,7.41,7.5699,7.31,7.43,13478,0.0,1.0
2023-10-05,7.61,7.7,7.39,7.42,19904,7.61,7.7,7.39,7.42,19904,0.0,1.0
2023-10-06,7.84,7.85,7.59,7.59,9130,7.84,7.85,7.59,7.59,9130,0.0,1.0
2023-10-09,7.8,7.9099,7.65,7.65,7060,7.8,7.9099,7.65,7.65,7060,0.0,1.0
2023-10-10,7.75,8.12,7.72,7.84,26459,7.75,8.12,7.72,7.84,26459,0.0,1.0
2023-10-11,7.69,7.9001,7.67,7.83,6455,7.69,7.9001,7.67,7.83,6455,0.0,1.0
2023-10-12,7.77,7.8168,7.63,7.63,7006,7.77,7.8168,7.63,7.63,7006,0.0,1.0
2023-10-13,7.57,7.8,7.51,7.77,8983,7.57,7.8,7.51,7.77,8983,0.0,1.0
2023-10-16,7.71,7.855,7.585,7.68,17778,7.71,7.855,7.585,7.68,17778,0.0,1.0
2023-10-17,7.98,8.07,7.8,8.05,31936,7.98,8.07,7.8,8.05,31936,0.0,1.0
2023-10-18,8.0,8.11,7.865,7.865,9212,8.0,8.11,7.865,7.865,9212,0.0,1.0
2023-10-19,7.81,8.09,7.6351,7.95,7204,7.81,8.09,7.6351,7.95,7204,0.0,1.0
2023-10-20,7.78,7.88,7.74,7.78,12164,7.78,7.88,7.74,7.78,12164,0.0,1.0
2023-10-23,7.36,7.7147,7.1,7.7147,48357,7.36,7.7147,7.1,7.7147,48357,0.0,1.0
2023-10-24,7.18,7.57,7.1,7.39,27117,7.18,7.57,7.1,7.39,27117,0.0,1.0
2023-10-25,7.15,7.2651,7.1001,7.1001,25095,7.15,7.2651,7.1001,7.1001,25095,0.0,1.0
2023-10-26,7.05,7.25,6.95,7.0,50886,7.05,7.25,6.95,7.0,50886,0.0,1.0
2023-10-27,7.31,7.49,7.05,7.06,14495,7.31,7.49,7.05,7.06,14495,0.0,1.0
2023-10-30,7.25,7.36,7.22,7.36,5895,7.25,7.36,7.22,7.36,5895,0.0,1.0
2023-10-31,7.165,7.29,7.12,7.25,7667,7.165,7.29,7.12,7.25,7667,0.0,1.0
2023-11-01,6.9,7.3755,6.85,7.3755,7781,6.9,7.3755,6.85,7.3755,7781,0.0,1.0
2023-11-02,7.26,7.27,6.84,6.9,22043,7.26,7.27,6.84,6.9,22043,0.0,1.0
2023-11-03,7.41,7.72,7.075,7.075,25292,7.41,7.72,7.075,7.075,25292,0.0,1.0
2023-11-06,7.45,7.6793,7.2401,7.51,15597,7.45,7.6793,7.2401,7.51,15597,0.0,1.0
2023-11-07,7.36,7.55,7.24,7.25,9312,7.36,7.55,7.24,7.25,9312,0.0,1.0
2023-11-08,6.93,7.45,6.86,7.45,20841,6.93,7.45,6.86,7.45,20841,0.0,1.0
2023-11-09,7.28,7.29,6.86,6.86,5839,7.28,7.29,6.86,6.86,5839,0.0,1.0
2023-11-10,7.14,7.26,7.05,7.15,6996,7.14,7.26,7.05,7.15,6996,0.0,1.0
2023-11-13,7.23,7.26,6.85,7.11,5201,7.23,7.26,6.85,7.11,5201,0.0,1.0
2023-11-14,7.37,7.49,7.245,7.325,13702,7.37,7.49,7.245,7.325,13702,0.0,1.0
2023-11-15,7.2,7.765,7.16,7.49,40822,7.2,7.765,7.16,7.49,40822,0.0,1.0
2023-11-16,7.43,7.49,7.2,7.28,12258,7.43,7.49,7.2,7.28,12258,0.0,1.0
2023-11-17,7.5,7.635,7.08,7.38,19830,7.5,7.635,7.08,7.38,19830,0.0,1.0
2023-11-20,7.7,7.705,7.3,7.49,16314,7.7,7.705,7.3,7.49,16314,0.0,1.0
2023-11-21,7.56,7.68,7.4001,7.53,9062,7.56,7.68,7.4001,7.53,9062,0.0,1.0
2023-11-22,7.65,7.82,7.6,7.68,4321,7.65,7.82,7.6,7.68,4321,0.0,1.0
2023-11-24,7.58,7.9625,7.57,7.58,21007,7.58,7.9625,7.57,7.58,21007,0.0,1.0
2023-11-27,7.67,8.11,7.57,7.9471,48340,7.67,8.11,7.57,7.9471,48340,0.0,1.0
2023-11-28,7.76,7.935,7.27,7.63,17786,7.76,7.935,7.27,7.63,17786,0.0,1.0
2023-11-29,7.7,7.89,7.47,7.76,12454,7.7,7.89,7.47,7.76,12454,0.0,1.0
2023-11-30,7.74,7.86,7.56,7.71,22166,7.74,7.86,7.56,7.71,22166,0.0,1.0
2023-12-01,7.73,8.0206,7.57,7.82,26976,7.73,8.0206,7.57,7.82,26976,0.0,1.0
2023-12-04,7.5,7.7,7.485,7.6,13149,7.5,7.7,7.485,7.6,13149,0.0,1.0
2023-12-05,7.3,7.8174,7.3,7.5,15894,7.3,7.8174,7.3,7.5,15894,0.0,1.0
2023-12-06,6.72,7.1743,6.6006,7.01,51679,6.72,7.1743,6.6006,7.01,51679,0.0,1.0
2023-12-07,6.76,6.99,6.56,6.8908,58563,6.76,6.99,6.56,6.8908,58563,0.0,1.0
2023-12-08,6.55,6.85,6.535,6.75,42964,6.55,6.85,6.535,6.75,42964,0.0,1.0
2023-12-11,6.51,6.61,6.35,6.61,28343,6.51,6.61,6.35,6.61,28343,0.0,1.0
2023-12-12,5.98,6.38,5.9,6.38,128761,5.98,6.38,5.9,6.38,128761,0.0,1.0
2023-12-13,5.99,6.21,5.95,6.05,613033,5.99,6.21,5.95,6.05,613033,0.0,1.0
2023-12-14,4.1,4.4,4.05,4.14,2020837,4.1,4.4,4.05,4.14,2020837,0.0,1.0
2023-12-15,3.93,4.2,3.9,4.19,383220,3.93,4.2,3.9,4.19,383220,0.0,1.0
2023-12-18,3.95,3.99,3.88,3.9,313676,3.95,3.99,3.88,3.9,313676,0.0,1.0
2023-12-19,3.69,3.965,3.5927,3.96,407924,3.69,3.965,3.5927,3.96,407924,0.0,1.0
2023-12-20,4.01,4.18,3.71,3.95,603961,4.01,4.18,3.71,3.95,603961,0.0,1.0
2023-12-21,4.23,4.25,4.07,4.1,225375,4.23,4.25,4.07,4.1,225375,0.0,1.0
2023-12-22,4.12,4.3,4.03,4.23,247957,4.12,4.3,4.03,4.23,247957,0.0,1.0
2023-12-26,4.15,4.15,3.98,4.09,171126,4.15,4.15,3.98,4.09,171126,0.0,1.0
2023-12-27,4.2,4.26,4.15,4.16,203223,4.2,4.26,4.15,4.16,203223,0.0,1.0
2023-12-28,4.27,4.27,4.15,4.2,104178,4.27,4.27,4.15,4.2,104178,0.0,1.0
2023-12-29,4.2,4.27,4.11,4.21,121202,4.2,4.27,4.11,4.21,121202,0.0,1.0
2024-01-02,4.33,4.36,4.18,4.25,161334,4.33,4.36,4.18,4.25,161334,0.0,1.0
2024-01-03,4.23,4.33,4.18,4.31,111109,4.23,4.33,4.18,4.31,111109,0.0,1.0
2024-01-04,4.13,4.21,4.02,4.21,121732,4.13,4.21,4.02,4.21,121732,0.0,1.0
2024-01-05,4.21,4.21,4.09,4.15,65644,4.21,4.21,4.09,4.15,65644,0.0,1.0
2024-01-08,4.15,4.25,4.11,4.21,68289,4.15,4.25,4.11,4.21,68289,0.0,1.0
2024-01-09,4.11,4.17,4.1,4.16,63393,4.11,4.17,4.1,4.16,63393,0.0,1.0
2024-01-10,3.96,4.1276,3.93,4.11,106858,3.96,4.1276,3.93,4.11,106858,0.0,1.0
2024-01-11,3.99,4.0,3.86,4.0,182885,3.99,4.0,3.86,4.0,182885,0.0,1.0
2024-01-12,4.03,4.08,3.93,4.04,41991,4.03,4.08,3.93,4.04,41991,0.0,1.0
2024-01-16,4.1,4.12,3.96,4.02,164022,4.1,4.12,3.96,4.02,164022,0.0,1.0
2024-01-17,4.11,4.12,4.05,4.05,66014,4.11,4.12,4.05,4.05,66014,0.0,1.0
2024-01-18,4.23,4.23,4.065,4.09,71599,4.23,4.23,4.065,4.09,71599,0.0,1.0
2024-01-19,4.21,4.22,4.12,4.2129,111236,4.21,4.22,4.12,4.2129,111236,0.0,1.0
2024-01-22,4.29,4.3399,4.12,4.16,84908,4.29,4.3399,4.12,4.16,84908,0.0,1.0
2024-01-23,4.47,4.65,4.25,4.25,219804,4.47,4.65,4.25,4.25,219804,0.0,1.0
2024-01-24,4.33,4.52,4.2,4.52,62133,4.33,4.52,4.2,4.52,62133,0.0,1.0
2024-01-25,4.36,4.5,4.32,4.35,46348,4.36,4.5,4.32,4.35,46348,0.0,1.0
2024-01-26,4.4,4.55,4.302,4.33,65824,4.4,4.55,4.302,4.33,65824,0.0,1.0
2024-01-29,4.23,4.4096,4.195,4.4096,37333,4.23,4.4096,4.195,4.4096,37333,0.0,1.0
2024-01-30,4.02,4.3,4.02,4.23,60232,4.02,4.3,4.02,4.23,60232,0.0,1.0
2024-01-31,4.08,4.17,4.05,4.05,18671,4.08,4.17,4.05,4.05,18671,0.0,1.0
2024-02-01,4.02,4.14,3.98,4.1,37975,4.02,4.14,3.98,4.1,37975,0.0,1.0
2024-02-02,4.04,4.05,3.9,4.04,47409,4.04,4.05,3.9,4.04,47409,0.0,1.0
2024-02-05,3.98,4.07,3.9002,4.01,54208,3.98,4.07,3.9002,4.01,54208,0.0,1.0
2024-02-06,4.0,4.07,3.95,3.95,26471,4.0,4.07,3.95,3.95,26471,0.0,1.0
2024-02-07,4.0,4.0599,3.97,3.98,24331,4.0,4.0599,3.97,3.98,24331,0.0,1.0
2024-02-08,4.06,4.09,3.96,3.96,45258,4.06,4.09,3.96,3.96,45258,0.0,1.0
2024-02-09,3.44,4.09,3.37,4.0,642258,3.44,4.09,3.37,4.0,642258,0.0,1.0
2024-02-12,4.32,4.48,3.78,3.8,448314,4.32,4.48,3.78,3.8,448314,0.0,1.0
2024-02-13,4.24,4.3,4.14,4.19,106213,4.24,4.3,4.14,4.19,106213,0.0,1.0
2024-02-14,4.57,4.5927,4.19,4.19,104902,4.57,4.5927,4.19,4.19,104902,0.0,1.0
2024-02-15,4.75,4.85,4.52,4.52,93970,4.75,4.85,4.52,4.52,93970,0.0,1.0
2024-02-16,4.61,4.88,4.53,4.88,89706,4.61,4.88,4.53,4.88,89706,0.0,1.0
2024-02-20,4.44,4.6698,4.3801,4.58,63181,4.44,4.6698,4.3801,4.58,63181,0.0,1.0
2024-02-21,4.66,4.68,4.35,4.45,57237,4.66,4.68,4.35,4.45,57237,0.0,1.0
2024-02-22,4.79,4.84,4.66,4.66,47950,4.79,4.84,4.66,4.66,47950,0.0,1.0
2024-02-23,4.76,4.77,4.67,4.77,27710,4.76,4.77,4.67,4.77,27710,0.0,1.0
2024-02-26,4.99,5.05,4.74,4.74,51772,4.99,5.05,4.74,4.74,51772,0.0,1.0
2024-02-27,4.83,5.08,4.83,5.05,94576,4.83,5.08,4.83,5.05,94576,0.0,1.0
2024-02-28,4.8,4.8682,4.7901,4.83,14748,4.8,4.8682,4.7901,4.83,14748,0.0,1.0
2024-02-29,4.81,4.885,4.8,4.85,33874,4.81,4.885,4.8,4.85,33874,0.0,1.0
2024-03-01,4.83,4.99,4.8,4.86,47835,4.83,4.99,4.8,4.86,47835,0.0,1.0
2024-03-04,4.87,5.0287,4.85,4.89,54138,4.87,5.0287,4.85,4.89,54138,0.0,1.0
2024-03-05,4.82,4.92,4.81,4.85,6604,4.82,4.92,4.81,4.85,6604,0.0,1.0
2024-03-06,4.82,4.9073,4.8,4.83,18974,4.82,4.9073,4.8,4.83,18974,0.0,1.0
2024-03-07,4.76,4.9097,4.69,4.87,86011,4.76,4.9097,4.69,4.87,86011,0.0,1.0
2024-03-08,4.87,5.0,4.68,4.75,83822,4.87,5.0,4.68,4.75,83822,0.0,1.0
2024-03-11,4.7,4.92,4.65,4.92,53643,4.7,4.92,4.65,4.92,53643,0.0,1.0
2024-03-12,4.74,4.81,4.69,4.69,46870,4.74,4.81,4.69,4.69,46870,0.0,1.0
2024-03-13,4.72,4.79,4.72,4.7627,22486,4.72,4.79,4.72,4.7627,22486,0.0,1.0
2024-03-14,4.73,4.8,4.7,4.71,79120,4.73,4.8,4.7,4.71,79120,0.0,1.0
2024-03-15,4.73,4.78,4.7,4.7034,58226,4.73,4.78,4.7,4.7034,58226,0.0,1.0
2024-03-18,4.74,4.85,4.73,4.79,40886,4.74,4.85,4.73,4.79,40886,0.0,1.0
2024-03-19,4.73,4.8,4.65,4.75,61786,4.73,4.8,4.65,4.75,61786,0.0,1.0
2024-03-20,4.95,4.97,4.75,4.75,20016,4.95,4.97,4.75,4.75,20016,0.0,1.0
2024-03-21,5.255,5.29,4.96,5.0,58571,5.255,5.29,4.96,5.0,58571,0.0,1.0
2024-03-22,5.14,5.29,5.0967,5.29,16511,5.14,5.29,5.0967,5.29,16511,0.0,1.0
2024-03-25,5.31,5.4,5.14,5.18,54274,5.31,5.4,5.14,5.18,54274,0.0,1.0
2024-03-26,5.29,5.4088,5.26,5.39,27740,5.29,5.4088,5.26,5.39,27740,0.0,1.0
2024-03-27,5.33,5.34,5.2306,5.31,19442,5.33,5.34,5.2306,5.31,19442,0.0,1.0
2024-03-28,5.41,5.4494,5.2215,5.27,27962,5.41,5.4494,5.2215,5.27,27962,0.0,1.0
2024-04-01,5.43,5.59,5.4084,5.49,38298,5.43,5.59,5.4084,5.49,38298,0.0,1.0
2024-04-02,5.49,5.52,5.3301,5.3501,27065,5.49,5.52,5.3301,5.3501,27065,0.0,1.0
2024-04-03,5.37,5.51,5.36,5.48,17956,5.37,5.51,5.36,5.48,17956,0.0,1.0
2024-04-04,5.2,5.415,5.14,5.32,19080,5.2,5.415,5.14,5.32,19080,0.0,1.0
2024-04-05,5.22,5.3,5.15,5.15,24993,5.22,5.3,5.15,5.15,24993,0.0,1.0
2024-04-08,4.91,5.4,4.83,5.27,153293,4.91,5.4,4.83,5.27,153293,0.0,1.0
2024-04-09,5.0,5.0999,4.92,4.99,63085,5.0,5.0999,4.92,4.99,63085,0.0,1.0
2024-04-10,4.97,4.97,4.81,4.94,23777,4.97,4.97,4.81,4.94,23777,0.0,1.0
2024-04-11,4.96,5.0335,4.91,4.93,15456,4.96,5.0335,4.91,4.93,15456,0.0,1.0
2024-04-12,4.75,5.005,4.75,4.97,36005,4.75,5.005,4.75,4.97,36005,0.0,1.0
2024-04-15,4.8,4.89,4.75,4.77,21250,4.8,4.89,4.75,4.77,21250,0.0,1.0
2024-04-16,4.84,4.9,4.75,4.82,35194,4.84,4.9,4.75,4.82,35194,0.0,1.0
2024-04-17,4.75,4.88,4.75,4.83,16932,4.75,4.88,4.75,4.83,16932,0.0,1.0
2024-04-18,4.88,4.88,4.7501,4.7501,14575,4.88,4.88,4.7501,4.7501,14575,0.0,1.0
2024-04-19,4.75,4.88,4.7,4.85,56758,4.75,4.88,4.7,4.85,56758,0.0,1.0
2024-04-22,4.65,4.78,4.6,4.78,40365,4.65,4.78,4.6,4.78,40365,0.0,1.0
2024-04-23,4.76,4.85,4.6,4.61,33634,4.76,4.85,4.6,4.61,33634,0.0,1.0
2024-04-24,4.87,4.8999,4.7301,4.8999,15576,4.87,4.8999,4.7301,4.8999,15576,0.0,1.0
2024-04-25,4.83,4.89,4.76,4.8493,14811,4.83,4.89,4.76,4.8493,14811,0.0,1.0
2024-04-26,4.92,4.965,4.7848,4.7848,29188,4.92,4.965,4.7848,4.7848,29188,0.0,1.0
2024-04-29,4.87,4.98,4.84,4.89,10277,4.87,4.98,4.84,4.89,10277,0.0,1.0
2024-04-30,4.82,4.87,4.73,4.85,42292,4.82,4.87,4.73,4.85,42292,0.0,1.0
2024-05-01,4.88,4.94,4.76,4.76,28920,4.88,4.94,4.76,4.76,28920,0.0,1.0
2024-05-02,4.75,4.88,4.7,4.88,29129,4.75,4.88,4.7,4.88,29129,0.0,1.0
2024-05-03,4.86,4.8931,4.77,4.77,11126,4.86,4.8931,4.77,4.77,11126,0.0,1.0
2024-05-06,4.99,5.045,4.85,4.85,18498,4.99,5.045,4.85,4.85,18498,0.0,1.0
2024-05-07,4.75,5.095,4.75,5.06,20278,4.75,5.095,4.75,5.06,20278,0.0,1.0
2024-05-08,4.96,4.9739,4.72,4.78,27607,4.96,4.9739,4.72,4.78,27607,0.0,1.0
2024-05-09,5.24,5.3,4.91,5.01,98401,5.24,5.3,4.91,5.01,98401,0.0,1.0
2024-05-10,5.17,5.32,5.16,5.24,31160,5.17,5.32,5.16,5.24,31160,0.0,1.0
2024-05-13,5.32,5.46,5.16,5.16,66349,5.32,5.46,5.16,5.16,66349,0.0,1.0
2024-05-14,5.34,5.45,5.34,5.42,14051,5.34,5.45,5.34,5.42,14051,0.0,1.0
2024-05-15,5.35,5.4,5.1401,5.4,37584,5.35,5.4,5.1401,5.4,37584,0.0,1.0
2024-05-16,5.27,5.4,5.27,5.39,15804,5.27,5.4,5.27,5.39,15804,0.0,1.0
2024-05-17,5.31,5.37,5.27,5.27,7408,5.31,5.37,5.27,5.27,7408,0.0,1.0
2024-05-20,5.28,5.4,5.25,5.4,11392,5.28,5.4,5.25,5.4,11392,0.0,1.0
2024-05-21,5.16,5.3781,5.16,5.259,29775,5.16,5.3781,5.16,5.259,29775,0.0,1.0
2024-05-22,5.35,5.41,5.14,5.28,15518,5.35,5.41,5.14,5.28,15518,0.0,1.0
2024-05-23,5.35,5.57,5.33,5.4,59824,5.35,5.57,5.33,5.4,59824,0.0,1.0
2024-05-24,5.35,5.38,5.27,5.34,10299,5.35,5.38,5.27,5.34,10299,0.0,1.0
2024-05-28,5.75,5.75,5.37,5.4,88525,5.75,5.75,5.37,5.4,88525,0.0,1.0
2024-05-29,5.52,5.87,5.52,5.75,39308,5.52,5.87,5.52,5.75,39308,0.0,1.0
2024-05-30,6.03,6.1427,5.655,5.69,84537,6.03,6.1427,5.655,5.69,84537,0.0,1.0
2024-05-31,6.42,6.42,5.9718,6.03,89011,6.42,6.42,5.9718,6.03,89011,0.0,1.0
2024-06-03,6.11,6.42,5.96,6.42,53900,6.11,6.42,5.96,6.42,53900,0.0,1.0
2024-06-04,6.1,6.28,6.08,6.11,33956,6.1,6.28,6.08,6.11,33956,0.0,1.0
2024-06-05,6.3,6.3,5.9301,6.12,35774,6.3,6.3,5.9301,6.12,35774,0.0,1.0
2024-06-06,6.28,6.31,6.07,6.24,22351,6.28,6.31,6.07,6.24,22351,0.0,1.0
2024-06-07,6.02,6.3689,5.9699,6.32,43988,6.02,6.3689,5.9699,6.32,43988,0.0,1.0
2024-06-10,5.97,6.049,5.8,5.89,34919,5.97,6.049,5.8,5.89,34919,0.0,1.0
2024-06-11,5.83,6.1,5.8,5.99,41601,5.83,6.1,5.8,5.99,41601,0.0,1.0
2024-06-12,5.99,6.191,5.85,5.96,48981,5.99,6.191,5.85,5.96,48981,0.0,1.0
2024-06-13,5.92,6.08,5.87,6.08,16843,5.92,6.08,5.87,6.08,16843,0.0,1.0
2024-06-14,5.67,5.91,5.67,5.89,41299,5.67,5.91,5.67,5.89,41299,0.0,1.0
2024-06-17,5.94,5.96,5.6997,5.76,34195,5.94,5.96,5.6997,5.76,34195,0.0,1.0
2024-06-18,5.81,6.0909,5.8,5.95,18468,5.81,6.0909,5.8,5.95,18468,0.0,1.0
2024-06-20,5.81,6.09,5.6805,5.9,49956,5.81,6.09,5.6805,5.9,49956,0.0,1.0
2024-06-21,6.63,6.65,5.724,5.91,236121,6.63,6.65,5.724,5.91,236121,0.0,1.0
2024-06-24,6.09,6.68,5.9555,6.65,92861,6.09,6.68,5.9555,6.65,92861,0.0,1.0
2024-06-25,6.12,6.18,5.88,6.02,29109,6.12,6.18,5.88,6.02,29109,0.0,1.0
2024-06-26,6.19,6.2,6.0,6.16,33468,6.19,6.2,6.0,6.16,33468,0.0,1.0
2024-06-27,6.11,6.3799,6.0,6.22,56411,6.11,6.3799,6.0,6.22,56411,0.0,1.0
2024-06-28,5.86,6.37,5.86,6.14,55353,5.86,6.37,5.86,6.14,55353,0.0,1.0
2024-07-01,6.13,6.13,5.87,5.87,40908,6.13,6.13,5.87,5.87,40908,0.0,1.0
2024-07-02,6.01,6.23,5.99,6.17,16404,6.01,6.23,5.99,6.17,16404,0.0,1.0
2024-07-03,6.59,6.59,6.1101,6.14,78765,6.59,6.59,6.1101,6.14,78765,0.0,1.0
2024-07-05,6.49,6.7,6.35,6.64,65764,6.49,6.7,6.35,6.64,65764,0.0,1.0
2024-07-08,6.6,6.7199,6.56,6.62,29134,6.6,6.7199,6.56,6.62,29134,0.0,1.0
2024-07-09,6.355,6.7566,6.3185,6.52,45935,6.355,6.7566,6.3185,6.52,45935,0.0,1.0
2024-07-10,6.62,6.83,6.26,6.49,46996,6.62,6.83,6.26,6.49,46996,0.0,1.0
2024-07-11,6.76,6.95,6.63,6.73,45317,6.76,6.95,6.63,6.73,45317,0.0,1.0
2024-07-12,6.74,6.79,6.5,6.74,17741,6.74,6.79,6.5,6.74,17741,0.0,1.0
2024-07-15,6.58,6.96,6.38,6.86,41684,6.58,6.96,6.38,6.86,41684,0.0,1.0
2024-07-16,6.32,6.67,6.13,6.56,116962,6.32,6.67,6.13,6.56,116962,0.0,1.0
2024-07-17,5.945,6.16,5.56,6.1,130540,5.945,6.16,5.56,6.1,130540,0.0,1.0
2024-07-18,5.73,6.1,5.6004,5.94,61167,5.73,6.1,5.6004,5.94,61167,0.0,1.0
2024-07-19,5.73,5.98,5.52,5.67,84229,5.73,5.98,5.52,5.67,84229,0.0,1.0
2024-07-22,5.62,5.885,5.59,5.82,33692,5.62,5.885,5.59,5.82,33692,0.0,1.0
2024-07-23,5.68,5.9799,5.55,5.58,59709,5.68,5.9799,5.55,5.58,59709,0.0,1.0
2024-07-24,5.67,5.86,5.5,5.67,55706,5.67,5.86,5.5,5.67,55706,0.0,1.0
2024-07-25,5.68,5.78,5.5,5.69,20280,5.68,5.78,5.5,5.69,20280,0.0,1.0
2024-07-26,5.76,5.85,5.55,5.65,16244,5.76,5.85,5.55,5.65,16244,0.0,1.0
2024-07-29,5.66,5.74,5.55,5.67,64201,5.66,5.74,5.55,5.67,64201,0.0,1.0
2024-07-30,5.61,5.85,5.61,5.66,32989,5.61,5.85,5.61,5.66,32989,0.0,1.0
2024-07-31,5.74,5.9,5.56,5.67,64343,5.74,5.9,5.56,5.67,64343,0.0,1.0
2024-08-01,5.66,5.893,5.5701,5.81,25589,5.66,5.893,5.5701,5.81,25589,0.0,1.0
2024-08-02,5.61,5.73,5.4,5.56,66580,5.61,5.73,5.4,5.56,66580,0.0,1.0
2024-08-05,5.45,5.46,5.265,5.4,82553,5.45,5.46,5.265,5.4,82553,0.0,1.0
2024-08-06,5.26,5.49,5.26,5.427,23989,5.26,5.49,5.26,5.427,23989,0.0,1.0
2024-08-07,5.25,5.43,5.2101,5.27,39111,5.25,5.43,5.2101,5.27,39111,0.0,1.0
2024-08-08,5.37,5.5,5.25,5.25,43382,5.37,5.5,5.25,5.25,43382,0.0,1.0
2024-08-09,5.79,5.82,5.35,5.35,66137,5.79,5.82,5.35,5.35,66137,0.0,1.0
2024-08-12,5.47,5.8299,5.45,5.72,59299,5.47,5.8299,5.45,5.72,59299,0.0,1.0
2024-08-13,5.48,5.6882,5.46,5.46,31936,5.48,5.6882,5.46,5.46,31936,0.0,1.0
2024-08-14,6.36,6.43,5.56,5.76,90937,6.36,6.43,5.56,5.76,90937,0.0,1.0
2024-08-15,6.37,6.63,6.36,6.38,29155,6.37,6.63,6.36,6.38,29155,0.0,1.0
2024-08-16,6.7,6.7,6.28,6.35,41692,6.7,6.7,6.28,6.35,41692,0.0,1.0
2024-08-19,6.5,6.665,6.27,6.66,68218,6.5,6.665,6.27,6.66,68218,0.0,1.0
2024-08-20,6.39,6.62,6.38,6.47,19950,6.39,6.62,6.38,6.47,19950,0.0,1.0
2024-08-21,6.63,6.74,6.3375,6.36,72234,6.63,6.74,6.3375,6.36,72234,0.0,1.0
2024-08-22,6.74,6.75,6.395,6.64,14055,6.74,6.75,6.395,6.64,14055,0.0,1.0
2024-08-23,6.67,6.81,6.65,6.71,13749,6.67,6.81,6.65,6.71,13749,0.0,1.0
2024-08-26,6.37,6.73,6.36,6.63,24450,6.37,6.73,6.36,6.63,24450,0.0,1.0
2024-08-27,6.43,6.51,6.14,6.36,8597,6.43,6.51,6.14,6.36,8597,0.0,1.0
2024-08-28,6.57,6.62,6.15,6.46,11390,6.57,6.62,6.15,6.46,11390,0.0,1.0
2024-08-29,6.26,6.5,6.1501,6.5,11627,6.26,6.5,6.1501,6.5,11627,0.0,1.0
2024-08-30,6.36,6.38,6.16,6.3,11266,6.36,6.38,6.16,6.3,11266,0.0,1.0
2024-09-03,6.26,6.38,6.1786,6.28,35377,6.26,6.38,6.1786,6.28,35377,0.0,1.0
2024-09-04,6.22,6.4399,6.2,6.2547,19017,6.22,6.4399,6.2,6.2547,19017,0.0,1.0
2024-09-05,6.29,6.29,6.2,6.225,12422,6.29,6.29,6.2,6.225,12422,0.0,1.0
2024-09-06,6.15,6.3574,6.15,6.31,39675,6.15,6.3574,6.15,6.31,39675,0.0,1.0
2024-09-09,6.15,6.315,6.15,6.15,30791,6.15,6.315,6.15,6.15,30791,0.0,1.0
2024-09-10,6.04,6.3,6.0201,6.16,15770,6.04,6.3,6.0201,6.16,15770,0.0,1.0
2024-09-11,6.21,6.28,6.04,6.11,19484,6.21,6.28,6.04,6.11,19484,0.0,1.0
2024-09-12,6.16,6.26,6.113,6.26,8891,6.16,6.26,6.113,6.26,8891,0.0,1.0
2024-09-13,6.04,6.36,6.04,6.15,28820,6.04,6.36,6.04,6.15,28820,0.0,1.0
2024-09-16,6.09,6.27,6.04,6.04,6230,6.09,6.27,6.04,6.04,6230,0.0,1.0
2024-09-17,6.32,6.32,6.04,6.23,30886,6.32,6.32,6.04,6.23,30886,0.0,1.0
2024-09-18,6.05,6.2699,6.04,6.25,36862,6.05,6.2699,6.04,6.25,36862,0.0,1.0
2024-09-19,6.08,6.196085,6.04,6.11,21634,6.08,6.196085,6.04,6.11,21634,0.0,1.0
2024-09-20,5.965,6.11,5.65,6.04,93462,5.965,6.11,5.65,6.04,93462,0.0,1.0
2024-09-23,5.91,6.0293,5.8018,5.91,14479,5.91,6.0293,5.8018,5.91,14479,0.0,1.0
2024-09-24,6.07,6.19,5.91,5.91,29476,6.07,6.19,5.91,5.91,29476,0.0,1.0
2024-09-25,6.0,6.1699,5.975,6.02,8609,6.0,6.1699,5.975,6.02,8609,0.0,1.0
2024-09-26,6.13,6.15,5.94,6.03,16401,6.13,6.15,5.94,6.03,16401,0.0,1.0
2024-09-27,6.09,6.2,6.02,6.2,11025,6.09,6.2,6.02,6.2,11025,0.0,1.0
2024-09-30,5.8,6.12,5.8,6.1,99062,5.8,6.12,5.8,6.1,99062,0.0,1.0
2024-10-01,5.93,6.14,5.79,5.79,22896,5.93,6.14,5.79,5.79,22896,0.0,1.0
2024-10-02,5.79,6.06,5.79,5.93,25551,5.79,6.06,5.79,5.93,25551,0.0,1.0
2024-10-03,5.77,5.895,5.66,5.7,27436,5.77,5.895,5.66,5.7,27436,0.0,1.0
2024-10-04,5.83,5.83,5.7415,5.7415,8022,5.83,5.83,5.7415,5.7415,8022,0.0,1.0
2024-10-07,6.01,6.0999,5.77,5.77,15445,6.01,6.0999,5.77,5.77,15445,0.0,1.0
2024-10-08,5.75,5.98,5.59,5.95,61091,5.75,5.98,5.59,5.95,61091,0.0,1.0
2024-10-09,5.83,5.98,5.7,5.76,57194,5.83,5.98,5.7,5.76,57194,0.0,1.0
2024-10-10,5.65,5.9,5.61,5.9,70971,5.65,5.9,5.61,5.9,70971,0.0,1.0
2024-10-11,5.68,5.85,5.61,5.71,45409,5.68,5.85,5.61,5.71,45409,0.0,1.0
2024-10-14,5.8,5.91,5.62,5.62,23773,5.8,5.91,5.62,5.62,23773,0.0,1.0
2024-10-15,5.55,5.74,5.52,5.74,57873,5.55,5.74,5.52,5.74,57873,0.0,1.0
2024-10-16,5.7,5.855,5.5701,5.74,44363,5.7,5.855,5.5701,5.74,44363,0.0,1.0
2024-10-17,5.81,5.82,5.57,5.65,24646,5.81,5.82,5.57,5.65,24646,0.0,1.0
2024-10-18,5.72,5.81,5.61,5.66,12564,5.72,5.81,5.61,5.66,12564,0.0,1.0
2024-10-21,5.61,5.72,5.6,5.68,15873,5.61,5.72,5.6,5.68,15873,0.0,1.0
2024-10-22,5.53,5.6007,5.5,5.57,24674,5.53,5.6007,5.5,5.57,24674,0.0,1.0
2024-10-23,5.96,5.96,5.55,5.57,66859,5.96,5.96,5.55,5.57,66859,0.0,1.0
2024-10-24,5.81,5.98,5.6,5.98,24627,5.81,5.98,5.6,5.98,24627,0.0,1.0
2024-10-25,5.86,5.95,5.6501,5.85,20111,5.86,5.95,5.6501,5.85,20111,0.0,1.0
2024-10-28,5.74,5.95,5.59,5.9,18790,5.74,5.95,5.59,5.9,18790,0.0,1.0
2024-10-29,5.74,5.89,5.61,5.74,49448,5.74,5.89,5.61,5.74,49448,0.0,1.0
2024-10-30,5.68,5.835,5.6,5.81,23324,5.68,5.835,5.6,5.81,23324,0.0,1.0
2024-10-31,5.56,5.67,4.95,5.67,275647,5.56,5.67,4.95,5.67,275647,0.0,1.0
2024-11-01,5.45,5.56,5.345,5.56,13268,5.45,5.56,5.345,5.56,13268,0.0,1.0
2024-11-04,5.55,5.55,5.3467,5.49,10461,5.55,5.55,5.3467,5.49,10461,0.0,1.0
2024-11-05,5.45,5.5782,5.3,5.44,21319,5.45,5.5782,5.3,5.44,21319,0.0,1.0
2024-11-06,5.5,5.6787,5.45,5.45,41590,5.5,5.6787,5.45,5.45,41590,0.0,1.0
2024-11-07,5.51,5.68,5.5,5.58,26067,5.51,5.68,5.5,5.58,26067,0.0,1.0
2024-11-08,5.49,5.6813,5.49,5.5,27196,5.49,5.6813,5.49,5.5,27196,0.0,1.0
2024-11-11,5.73,5.87,5.6,5.6,24963,5.73,5.87,5.6,5.6,24963,0.0,1.0
2024-11-12,5.75,5.84,5.65,5.68,31013,5.75,5.84,5.65,5.68,31013,0.0,1.0
2024-11-13,5.7,5.78,5.599,5.7,35299,5.7,5.78,5.599,5.7,35299,0.0,1.0
2024-11-14,5.71,5.77,5.69,5.77,51881,5.71,5.77,5.69,5.77,51881,0.0,1.0
2024-11-15,5.71,5.73,5.6001,5.7,56600,5.71,5.73,5.6001,5.7,56600,0.0,1.0
2024-11-18,5.66,5.74,5.5399,5.7,32284,5.66,5.74,5.5399,5.7,32284,0.0,1.0
2024-11-19,5.61,5.73,5.5601,5.66,11569,5.61,5.73,5.5601,5.66,11569,0.0,1.0
2024-11-20,5.81,5.81,5.6,5.65,24188,5.81,5.81,5.6,5.65,24188,0.0,1.0
2024-11-21,5.71,5.87,5.6831,5.69,16021,5.71,5.87,5.6831,5.69,16021,0.0,1.0
2024-11-22,5.75,5.87,5.62,5.66,10467,5.75,5.87,5.62,5.66,10467,0.0,1.0
2024-11-25,5.9,6.0,5.7799,5.8,24364,5.9,6.0,5.7799,5.8,24364,0.0,1.0
2024-11-26,5.83,5.885,5.68,5.88,36437,5.83,5.885,5.68,5.88,36437,0.0,1.0
2024-11-27,5.6,5.75,5.555,5.75,52479,5.6,5.75,5.555,5.75,52479,0.0,1.0
2024-11-29,5.64,5.77,5.57,5.66,14685,5.64,5.77,5.57,5.66,14685,0.0,1.0
2024-12-02,5.7,6.04,5.525,5.61,32667,5.7,6.04,5.525,5.61,32667,0.0,1.0
2024-12-03,5.71,5.8,5.58,5.8,31001,5.71,5.8,5.58,5.8,31001,0.0,1.0
2024-12-04,5.68,5.76,5.6,5.75,23683,5.68,5.76,5.6,5.75,23683,0.0,1.0
2024-12-05,5.66,5.77,5.65,5.65,16737,5.66,5.77,5.65,5.65,16737,0.0,1.0
2024-12-06,5.85,5.95,5.56,5.72,41684,5.85,5.95,5.56,5.72,41684,0.0,1.0
2024-12-09,5.98,6.09,5.55,5.85,96059,5.98,6.09,5.55,5.85,96059,0.0,1.0
2024-12-10,5.51,5.84,5.41,5.55,80701,5.51,5.84,5.41,5.55,80701,0.0,1.0
2024-12-11,5.6,5.775,5.52,5.59,31660,5.6,5.775,5.52,5.59,31660,0.0,1.0
2024-12-12,5.62,5.76,5.45,5.56,60042,5.62,5.76,5.45,5.56,60042,0.0,1.0
2024-12-13,5.66,5.7214,5.46,5.65,26339,5.66,5.7214,5.46,5.65,26339,0.0,1.0
2024-12-16,5.6,5.7442,5.5,5.66,108718,5.6,5.7442,5.5,5.66,108718,0.0,1.0
2024-12-17,5.5,5.7476,5.44,5.44,48219,5.5,5.7476,5.44,5.44,48219,0.0,1.0
2024-12-18,5.46,5.66,5.46,5.5,26756,5.46,5.66,5.46,5.5,26756,0.0,1.0
2024-12-19,5.65,5.65,5.42,5.46,27593,5.65,5.65,5.42,5.46,27593,0.0,1.0
2024-12-20,5.6,5.69,5.45,5.51,139498,5.6,5.69,5.45,5.51,139498,0.0,1.0
2024-12-23,5.48,5.63,5.4,5.63,71407,5.48,5.63,5.4,5.63,71407,0.0,1.0
2024-12-24,5.485,5.625,5.4,5.625,13948,5.485,5.625,5.4,5.625,13948,0.0,1.0
2024-12-26,5.42,5.55,5.35,5.45,66341,5.42,5.55,5.35,5.45,66341,0.0,1.0
2024-12-27,5.54,5.54,5.3,5.42,21245,5.54,5.54,5.3,5.42,21245,0.0,1.0
2024-12-30,5.52,5.52,5.25,5.51,77793,5.52,5.52,5.25,5.51,77793,0.0,1.0
2024-12-31,5.45,5.54,5.3539,5.54,20584,5.45,5.54,5.3539,5.54,20584,0.0,1.0
2025-01-02,5.6,5.76,5.31,5.39,38241,5.6,5.76,5.31,5.39,38241,0.0,1.0
2025-01-03,5.63,5.7199,5.53,5.66,53432,5.63,5.7199,5.53,5.66,53432,0.0,1.0
2025-01-06,5.68,5.77,5.6118,5.67,30389,5.68,5.77,5.6118,5.67,30389,0.0,1.0
2025-01-07,5.64,5.7498,5.61,5.73,29263,5.64,5.7498,5.61,5.73,29263,0.0,1.0
2025-01-08,5.45,5.62,5.43,5.62,19020,5.45,5.62,5.43,5.62,19020,0.0,1.0
2025-01-10,5.37,5.4,5.25,5.4,36620,5.37,5.4,5.25,5.4,36620,0.0,1.0
2025-01-13,5.43,5.5391,5.22,5.36,28851,5.43,5.5391,5.22,5.36,28851,0.0,1.0
2025-01-14,5.31,5.49,5.2408,5.37,5584,5.31,5.49,5.2408,5.37,5584,0.0,1.0
2025-01-15,5.26,5.4499,5.25,5.37,29332,5.26,5.4499,5.25,5.37,29332,0.0,1.0
2025-01-16,5.28,5.33,5.2,5.2621,35016,5.28,5.33,5.2,5.2621,35016,0.0,1.0
2025-01-17,5.25,5.5,5.2214,5.28,35687,5.25,5.5,5.2214,5.28,35687,0.0,1.0
2025-01-21,5.21,5.41,5.16,5.35,35112,5.21,5.41,5.16,5.35,35112,0.0,1.0
2025-01-22,5.34,5.39,5.1609,5.1609,17324,5.34,5.39,5.1609,5.1609,17324,0.0,1.0
2025-01-23,5.34,5.36,5.2101,5.25,23937,5.34,5.36,5.2101,5.25,23937,0.0,1.0
2025-01-24,5.3,5.37,5.15,5.29,17091,5.3,5.37,5.15,5.29,17091,0.0,1.0
2025-01-27,5.1,5.25,4.9,5.25,79091,5.1,5.25,4.9,5.25,79091,0.0,1.0
2025-01-28,5.1,5.18,5.06,5.09,62561,5.1,5.18,5.06,5.09,62561,0.0,1.0
2025-01-29,5.1,5.32,5.08,5.32,33334,5.1,5.32,5.08,5.32,33334,0.0,1.0
2025-01-30,5.02,5.18,5.01,5.16,14823,5.02,5.18,5.01,5.16,14823,0.0,1.0
2025-01-31,5.05,5.13,5.0,5.02,23300,5.05,5.13,5.0,5.02,23300,0.0,1.0
2025-02-03,5.0,5.12,4.83,4.98,18855,5.0,5.12,4.83,4.98,18855,0.0,1.0
2025-02-04,5.25,5.45,4.99,5.02,24812,5.25,5.45,4.99,5.02,24812,0.0,1.0
2025-02-05,5.23,5.44,5.02,5.3,15209,5.23,5.44,5.02,5.3,15209,0.0,1.0
2025-02-06,5.0,5.21,4.97,5.21,57609,5.0,5.21,4.97,5.21,57609,0.0,1.0
2025-02-07,5.15,5.19,5.0,5.06,127453,5.15,5.19,5.0,5.06,127453,0.0,1.0
2025-02-10,5.04,5.3,5.04,5.19,31073,5.04,5.3,5.04,5.19,31073,0.0,1.0
2025-02-11,5.02,5.3,5.02,5.18,26590,5.02,5.3,5.02,5.18,26590,0.0,1.0
2025-02-12,4.84,5.02,4.84,4.99,16727,4.84,5.02,4.84,4.99,16727,0.0,1.0
2025-02-13,4.9,4.948,4.8,4.8985,39055,4.9,4.948,4.8,4.8985,39055,0.0,1.0
2025-02-14,5.84,6.1,5.15,5.3,208410,5.84,6.1,5.15,5.3,208410,0.0,1.0
2025-02-18,5.62,6.41,5.55,6.12,126637,5.62,6.41,5.55,6.12,126637,0.0,1.0
2025-02-19,5.69,5.74,5.65,5.72,58421,5.69,5.74,5.65,5.72,58421,0.0,1.0
2025-02-20,5.69,5.87,5.34,5.79,96838,5.69,5.87,5.34,5.79,96838,0.0,1.0
2025-02-21,5.23,5.6786,5.21,5.63,81173,5.23,5.6786,5.21,5.63,81173,0.0,1.0
2025-02-24,5.25,5.72,5.25,5.58,122425,5.25,5.72,5.25,5.58,122425,0.0,1.0
2025-02-25,5.05,5.64,5.01,5.26,94930,5.05,5.64,5.01,5.26,94930,0.0,1.0
2025-02-26,5.2,5.2199,5.02,5.09,48578,5.2,5.2199,5.02,5.09,48578,0.0,1.0
2025-02-27,5.05,5.17,5.02,5.16,33663,5.05,5.17,5.02,5.16,33663,0.0,1.0
2025-02-28,4.94,5.01,4.88,5.01,52649,4.94,5.01,4.88,5.01,52649,0.0,1.0
2025-03-03,4.96,5.1,4.85,5.1,68078,4.96,5.1,4.85,5.1,68078,0.0,1.0
2025-03-04,4.9,5.0,4.85,4.95,35395,4.9,5.0,4.85,4.95,35395,0.0,1.0
2025-03-05,4.95,5.0907,4.85,4.95,34236,4.95,5.0907,4.85,4.95,34236,0.0,1.0
2025-03-06,5.07,5.19,4.87,4.94,86473,5.07,5.19,4.87,4.94,86473,0.0,1.0
2025-03-07,5.07,5.2485,5.0102,5.17,32871,5.07,5.2485,5.0102,5.17,32871,0.0,1.0
2025-03-10,4.77,5.11,4.74,5.11,85591,4.77,5.11,4.74,5.11,85591,0.0,1.0
2025-03-11,4.92,5.05,4.7507,4.82,34867,4.92,5.05,4.7507,4.82,34867,0.0,1.0
2025-03-12,4.97,5.03,4.8,5.03,58482,4.97,5.03,4.8,5.03,58482,0.0,1.0
2025-03-13,4.78,5.0,4.75,4.99,23934,4.78,5.0,4.75,4.99,23934,0.0,1.0
2025-03-14,4.94,4.9863,4.8,4.8,45902,4.94,4.9863,4.8,4.8,45902,0.0,1.0
2025-03-17,4.94,5.02,4.8,4.99,49358,4.94,5.02,4.8,4.99,49358,0.0,1.0
2025-03-18,4.89,5.045,4.82,4.97,59073,4.89,5.045,4.82,4.97,59073,0.0,1.0
2025-03-19,4.99,5.05,4.835,4.92,64397,4.99,5.05,4.835,4.92,64397,0.0,1.0
2025-03-20,4.9,5.04,4.8306,5.0,404794,4.9,5.04,4.8306,5.0,404794,0.0,1.0
2025-03-21,5.17,5.17,4.9,4.9,113172,5.17,5.17,4.9,4.9,113172,0.0,1.0
2025-03-24,5.1,5.3,5.05,5.25,62971,5.1,5.3,5.05,5.25,62971,0.0,1.0
2025-03-25,5.06,5.13,5.05,5.1,38922,5.06,5.13,5.05,5.1,38922,0.0,1.0
2025-03-26,5.02,5.17,4.995,5.06,21886,5.02,5.17,4.995,5.06,21886,0.0,1.0
2025-03-27,4.99,5.06,4.865,5.05,44488,4.99,5.06,4.865,5.05,44488,0.0,1.0
2025-03-28,4.99,5.005,4.8254,4.95,75374,4.99,5.005,4.8254,4.95,75374,0.0,1.0
2025-03-31,4.83,4.9877,4.78,4.95,44326,4.83,4.9877,4.78,4.95,44326,0.0,1.0
2025-04-01,4.81,4.9481,4.7,4.7,32910,4.81,4.9481,4.7,4.7,32910,0.0,1.0
2025-04-02,4.8,4.8518,4.775,4.83,39123,4.8,4.8518,4.775,4.83,39123,0.0,1.0
2025-04-03,4.62,4.7856,4.55,4.76,45455,4.62,4.7856,4.55,4.76,45455,0.0,1.0
2025-04-04,4.48,4.55,4.337,4.51,146917,4.48,4.55,4.337,4.51,146917,0.0,1.0
2025-04-07,4.59,4.65,4.05,4.36,78075,4.59,4.65,4.05,4.36,78075,0.0,1.0
2025-04-08,4.25,4.71,4.2054,4.71,89967,4.25,4.71,4.2054,4.71,89967,0.0,1.0
2025-04-09,4.26,4.595,4.1211,4.3,69470,4.26,4.595,4.1211,4.3,69470,0.0,1.0
2025-04-10,3.65,4.16,3.65,4.07,267207,3.65,4.16,3.65,4.07,267207,0.0,1.0
2025-04-11,3.75,3.7999,3.67,3.74,79956,3.75,3.7999,3.67,3.74,79956,0.0,1.0
2025-04-14,3.76,3.89,3.7,3.72,27711,3.76,3.89,3.7,3.72,27711,0.0,1.0
2025-04-15,3.65,3.81,3.65,3.72,32258,3.65,3.81,3.65,3.72,32258,0.0,1.0
2025-04-16,3.58,3.8283,3.46,3.6,46553,3.58,3.8283,3.46,3.6,46553,0.0,1.0
2025-04-17,3.58,3.61,3.5,3.59,29452,3.58,3.61,3.5,3.59,29452,0.0,1.0
2025-04-21,3.35,3.56,3.2,3.53,94242,3.35,3.56,3.2,3.53,94242,0.0,1.0
2025-04-22,3.38,3.535,3.3,3.37,55122,3.38,3.535,3.3,3.37,55122,0.0,1.0
2025-04-23,3.52,3.62,3.4417,3.47,23241,3.52,3.62,3.4417,3.47,23241,0.0,1.0
2025-04-24,3.55,3.59,3.474,3.52,36512,3.55,3.59,3.474,3.52,36512,0.0,1.0
2025-04-25,3.5,3.55,3.4801,3.52,38701,3.5,3.55,3.4801,3.52,38701,0.0,1.0
2025-04-28,3.5,3.6199,3.48,3.48,22151,3.5,3.6199,3.48,3.48,22151,0.0,1.0
2025-04-29,3.48,3.545,3.38,3.5,52577,3.48,3.545,3.38,3.5,52577,0.0,1.0
2025-04-30,3.45,3.5,3.38,3.44,60959,3.45,3.5,3.38,3.44,60959,0.0,1.0
2025-05-01,3.44,3.5699,3.43,3.5,15559,3.44,3.5699,3.43,3.5,15559,0.0,1.0
2025-05-02,3.6,3.62,3.4145,3.44,89449,3.6,3.62,3.4145,3.44,89449,0.0,1.0
2025-05-05,3.38,3.59,3.37,3.53,44585,3.38,3.59,3.37,3.53,44585,0.0,1.0
2025-05-06,3.49,3.52,3.35,3.36,65374,3.49,3.52,3.35,3.36,65374,0.0,1.0
2025-05-07,3.59,3.59,3.45,3.4767,11698,3.59,3.59,3.45,3.4767,11698,0.0,1.0
2025-05-08,3.49,3.58,3.35,3.53,92258,3.49,3.58,3.35,3.53,92258,0.0,1.0
2025-05-09,3.43,3.53,3.34,3.45,83695,3.43,3.53,3.34,3.45,83695,0.0,1.0
2025-05-12,3.36,3.62,3.36,3.45,97775,3.36,3.62,3.36,3.45,97775,0.0,1.0
2025-05-13,3.49,3.5599,3.2649,3.36,156900,3.49,3.5599,3.2649,3.36,156900,0.0,1.0
2025-05-14,3.48,3.55,3.43,3.47,235784,3.48,3.55,3.43,3.47,235784,0.0,1.0
2025-05-15,3.49,3.59,3.4499,3.47,64694,3.49,3.59,3.4499,3.47,64694,0.0,1.0
2025-05-16,3.52,3.5799,3.49,3.5,108729,3.52,3.5799,3.49,3.5,108729,0.0,1.0
2025-05-19,3.94,3.9999,3.602,3.65,112682,3.94,3.9999,3.602,3.65,112682,0.0,1.0
2025-05-20,3.8,3.96,3.799,3.95,26657,3.8,3.96,3.799,3.95,26657,0.0,1.0
2025-05-21,3.65,3.8,3.65,3.8,31904,3.65,3.8,3.65,3.8,31904,0.0,1.0
2025-05-22,4.13,4.16,3.62,3.62,118539,4.13,4.16,3.62,3.62,118539,0.0,1.0
2025-05-23,4.06,4.1399,4.01,4.13,52014,4.06,4.1399,4.01,4.13,52014,0.0,1.0
2025-05-27,4.15,4.265,4.025,4.06,70540,4.15,4.265,4.025,4.06,70540,0.0,1.0
2025-05-28,3.87,4.1807,3.85,4.17,51758,3.87,4.1807,3.85,4.17,51758,0.0,1.0
2025-05-29,4.15,4.2438,3.85,3.94,90427,4.15,4.2438,3.85,3.94,90427,0.0,1.0
2025-05-30,4.01,4.15,3.9701,4.15,24118,4.01,4.15,3.9701,4.15,24118,0.0,1.0
2025-06-02,3.99,4.1385,3.98,4.06,32600,3.99,4.1385,3.98,4.06,32600,0.0,1.0
2025-06-03,3.91,4.029,3.91,4.02,16744,3.91,4.029,3.91,4.02,16744,0.0,1.0
2025-06-04,4.0,4.09,3.9,3.91,18726,4.0,4.09,3.9,3.91,18726,0.0,1.0
2025-06-05,4.0,4.15,3.96,3.99,17690,4.0,4.15,3.96,3.99,17690,0.0,1.0
2025-06-06,4.03,4.06,3.9101,3.99,29749,4.03,4.06,3.9101,3.99,29749,0.0,1.0
2025-06-09,3.96,4.04,3.92,3.98,24561,3.96,4.04,3.92,3.98,24561,0.0,1.0
2025-06-10,4.02,4.0825,3.9709,4.06,13239,4.02,4.0825,3.9709,4.06,13239,0.0,1.0
2025-06-11,4.15,4.17,4.01,4.065,29599,4.15,4.17,4.01,4.065,29599,0.0,1.0
2025-06-12,4.36,4.37,4.0301,4.12,55103,4.36,4.37,4.0301,4.12,55103,0.0,1.0
2025-06-13,4.05,4.36,4.05,4.28,44269,4.05,4.36,4.05,4.28,44269,0.0,1.0
2025-06-16,4.17,4.3261,4.1,4.16,25393,4.17,4.3261,4.1,4.16,25393,0.0,1.0
2025-06-17,4.19,4.2543,4.04,4.17,19791,4.19,4.2543,4.04,4.17,19791,0.0,1.0
2025-06-18,4.15,4.2904,4.1,4.14,18228,4.15,4.2904,4.1,4.14,18228,0.0,1.0
2025-06-20,4.08,4.2352,3.99,4.0956,55361,4.08,4.2352,3.99,4.0956,55361,0.0,1.0
2025-06-23,4.16,4.24,4.01,4.01,24711,4.16,4.24,4.01,4.01,24711,0.0,1.0
2025-06-24,4.23,4.3299,4.12,4.16,35346,4.23,4.3299,4.12,4.16,35346,0.0,1.0
2025-06-25,4.21,4.29,3.9301,4.17,26701,4.21,4.29,3.9301,4.17,26701,0.0,1.0
2025-06-26,4.44,4.4499,4.12,4.12,52505,4.44,4.4499,4.12,4.12,52505,0.0,1.0
2025-06-27,4.64,4.69,4.385,4.39,110890,4.64,4.69,4.385,4.39,110890,0.0,1.0
2025-06-30,4.44,4.71,4.33,4.71,20583,4.44,4.71,4.33,4.71,20583,0.0,1.0
2025-07-01,4.45,4.59,4.3406,4.43,34995,4.45,4.59,4.3406,4.43,34995,0.0,1.0
2025-07-02,4.53,4.68,4.46,4.46,27826,4.53,4.68,4.46,4.46,27826,0.0,1.0
2025-07-03,4.48,4.6516,4.48,4.56,10062,4.48,4.6516,4.48,4.56,10062,0.0,1.0
2025-07-07,4.75,4.8,4.6,4.65,97975,4.75,4.8,4.6,4.65,97975,0.0,1.0
2025-07-08,4.83,4.94,4.75,4.79,61076,4.83,4.94,4.75,4.79,61076,0.0,1.0
2025-07-09,4.82,4.9115,4.6654,4.902,37973,4.82,4.9115,4.6654,4.902,37973,0.0,1.0
2025-07-10,4.87,4.8951,4.66,4.84,42209,4.87,4.8951,4.66,4.84,42209,0.0,1.0
2025-07-11,4.81,4.87,4.7001,4.7705,17121,4.81,4.87,4.7001,4.7705,17121,0.0,1.0
2025-07-14,4.64,4.8553,4.5514,4.85,29088,4.64,4.8553,4.5514,4.85,29088,0.0,1.0
2025-07-15,4.6,4.8,4.6,4.7793,29149,4.6,4.8,4.6,4.7793,29149,0.0,1.0
2025-07-16,4.52,4.73,4.52,4.715,11877,4.52,4.73,4.52,4.715,11877,0.0,1.0
2025-07-17,4.53,4.85,4.47,4.58,64016,4.53,4.85,4.47,4.58,64016,0.0,1.0
2025-07-18,4.51,4.6522,4.35,4.5,51854,4.51,4.6522,4.35,4.5,51854,0.0,1.0
2025-07-21,4.56,4.6757,4.56,4.57,17495,4.56,4.6757,4.56,4.57,17495,0.0,1.0
2025-07-22,4.64,4.75,4.4,4.58,46903,4.64,4.75,4.4,4.58,46903,0.0,1.0
2025-07-23,4.89,4.92,4.53,4.61,57460,4.89,4.92,4.53,4.61,57460,0.0,1.0
2025-07-24,4.7,4.93,4.56,4.93,20829,4.7,4.93,4.56,4.93,20829,0.0,1.0
2025-07-25,4.68,4.84,4.5,4.78,26909,4.68,4.84,4.5,4.78,26909,0.0,1.0
2025-07-28,4.74,4.85,4.54,4.69,19052,4.74,4.85,4.54,4.69,19052,0.0,1.0
2025-07-29,4.68,4.77,4.6,4.7684,18696,4.68,4.77,4.6,4.7684,18696,0.0,1.0
2025-07-30,4.62,4.72,4.62,4.62,11357,4.62,4.72,4.62,4.62,11357,0.0,1.0
2025-07-31,4.705,4.77,4.59,4.62,21580,4.705,4.77,4.59,4.62,21580,0.0,1.0
2025-08-01,4.56,4.71,4.3001,4.69,90114,4.56,4.71,4.3001,4.69,90114,0.0,1.0
2025-08-04,4.43,4.71,4.42,4.56,22665,4.43,4.71,4.42,4.56,22665,0.0,1.0
2025-08-05,4.51,4.61,4.3522,4.45,35966,4.51,4.61,4.3522,4.45,35966,0.0,1.0
2025-08-06,4.48,4.5548,4.43,4.47,20196,4.48,4.5548,4.43,4.47,20196,0.0,1.0
2025-08-07,5.09,5.2,4.61,4.61,105231,5.09,5.2,4.61,4.61,105231,0.0,1.0
2025-08-08,4.85,5.05,4.79,5.01,39219,4.85,5.05,4.79,5.01,39219,0.0,1.0
2025-08-11,4.75,5.13,4.72,4.97,44295,4.75,5.13,4.72,4.97,44295,0.0,1.0
2025-08-12,4.63,4.8431,4.58,4.82,18523,4.63,4.8431,4.58,4.82,18523,0.0,1.0
2025-08-13,4.94,5.0336,4.6,4.71,60798,4.94,5.0336,4.6,4.71,60798,0.0,1.0
2025-08-14,5.05,5.1,4.9,4.99,57100,5.05,5.1,4.9,4.99,57100,0.0,1.0
2025-08-15,5.065,5.18,4.99,5.1,59515,5.065,5.18,4.99,5.1,59515,0.0,1.0
2025-08-18,5.88,5.95,5.18,5.18,200471,5.88,5.95,5.18,5.18,200471,0.0,1.0
2025-08-19,5.4,5.95,5.4,5.94,94705,5.4,5.95,5.4,5.94,94705,0.0,1.0
2025-08-20,5.85,5.8879,5.41,5.41,101624,5.85,5.8879,5.41,5.41,101624,0.0,1.0
2025-08-21,5.44,5.89,5.4,5.89,64263,5.44,5.89,5.4,5.89,64263,0.0,1.0
2025-08-22,6.02,6.1893,5.49,5.49,190175,6.02,6.1893,5.49,5.49,190175,0.0,1.0
2025-08-25,5.99,6.2399,5.9513,6.06,46908,5.99,6.2399,5.9513,6.06,46908,0.0,1.0
2025-08-26,5.97,6.1,5.91,6.08,93735,5.97,6.1,5.91,6.08,93735,0.0,1.0
2025-08-27,5.97,6.09,5.95,6.09,59382,5.97,6.09,5.95,6.09,59382,0.0,1.0
2025-08-28,6.39,6.44,5.8228,6.03,176630,6.39,6.44,5.8228,6.03,176630,0.0,1.0
2025-08-29,6.33,6.4399,6.07,6.41,146223,6.33,6.4399,6.07,6.41,146223,0.0,1.0
2025-09-02,5.925,6.1947,5.79,6.19,83910,5.925,6.1947,5.79,6.19,83910,0.0,1.0
2025-09-03,5.8,6.03,5.6631,5.99,37566,5.8,6.03,5.6631,5.99,37566,0.0,1.0
2025-09-04,6.41,6.4402,5.6347,5.83,136162,6.41,6.4402,5.6347,5.83,136162,0.0,1.0
2025-09-05,6.42,6.68,6.18,6.5,232628,6.42,6.68,6.18,6.5,232628,0.0,1.0
2025-09-08,7.93,8.0,6.36,6.44,1955121,7.93,8.0,6.36,6.44,1955121,0.0,1.0
2025-09-09,7.94,8.3,7.768,8.16,469323,7.94,8.3,7.768,8.16,469323,0.0,1.0
2025-09-10,8.07,8.24,7.87,8.1,303550,8.07,8.24,7.87,8.1,303550,0.0,1.0
2025-09-11,8.8,9.2799,8.15,8.15,961051,8.8,9.2799,8.15,8.15,961051,0.0,1.0
2025-09-12,9.24,9.5,8.8,8.95,504065,9.24,9.5,8.8,8.95,504065,0.0,1.0
2025-09-15,9.28,9.61,8.74,9.24,462551,9.28,9.61,8.74,9.24,462551,0.0,1.0
2025-09-16,9.3,9.4,9.03,9.27,251901,9.3,9.4,9.03,9.27,251901,0.0,1.0
2025-09-17,8.74,9.4,8.41,9.36,459886,8.74,9.4,8.41,9.36,459886,0.0,1.0
2025-09-18,9.5,9.7,8.91,8.92,450613,9.5,9.7,8.91,8.92,450613,0.0,1.0
2025-09-19,9.04,9.7,9.0,9.57,306509,9.04,9.7,9.0,9.57,306509,0.0,1.0
2025-09-22,8.93,9.4,8.75,8.95,325892,8.93,9.4,8.75,8.95,325892,0.0,1.0
2025-09-23,9.65,10.25,8.81,8.9,522518,9.65,10.25,8.81,8.9,522518,0.0,1.0
2025-09-24,9.04,10.0594,9.04,9.66,248556,9.04,10.0594,9.04,9.66,248556,0.0,1.0
2025-09-25,8.97,9.23,8.75,8.98,210882,8.97,9.23,8.75,8.98,210882,0.0,1.0
2025-09-26,9.44,9.4703,8.86,8.98,321633,9.44,9.4703,8.86,8.98,321633,0.0,1.0
2025-09-29,9.24,9.6095,9.195,9.55,188217,9.24,9.6095,9.195,9.55,188217,0.0,1.0
2025-09-30,9.26,9.47,9.01,9.3,134528,9.26,9.47,9.01,9.3,134528,0.0,1.0
2025-10-01,9.68,10.0899,9.1,9.27,502561,9.68,10.0899,9.1,9.27,502561,0.0,1.0
2025-10-02,8.9,9.91,8.2801,9.83,670080,8.9,9.91,8.2801,9.83,670080,0.0,1.0
2025-10-03,9.17,9.5,8.935,8.94,280694,9.17,9.5,8.935,8.94,280694,0.0,1.0
2025-10-06,10.44,10.735,9.46,9.46,968940,10.44,10.735,9.46,9.46,968940,0.0,1.0
2025-10-07,10.22,10.8,10.0,10.57,393142,10.22,10.8,10.0,10.57,393142,0.0,1.0
2025-10-08,9.77,10.3383,9.55,10.2,395118,9.77,10.3383,9.55,10.2,395118,0.0,1.0
2025-10-09,10.0,10.3099,9.34,9.52,481599,10.0,10.3099,9.34,9.52,481599,0.0,1.0
2025-10-10,8.85,10.2303,8.756,10.03,559579,8.85,10.2303,8.756,10.03,559579,0.0,1.0
2025-10-13,9.285,9.38,8.91,8.97,300471,9.285,9.38,8.91,8.97,300471,0.0,1.0
2025-10-14,8.22,9.18,8.15,9.11,589212,8.22,9.18,8.15,9.11,589212,0.0,1.0
2025-10-15,8.38,8.685,8.061,8.35,387459,8.38,8.685,8.061,8.35,387459,0.0,1.0
2025-10-16,7.8,8.425,7.66,8.38,404029,7.8,8.425,7.66,8.38,404029,0.0,1.0
2025-10-17,7.49,7.845,7.45,7.71,147897,7.49,7.845,7.45,7.71,147897,0.0,1.0
2025-10-20,7.94,8.1382,7.49,7.49,193081,7.94,8.1382,7.49,7.49,193081,0.0,1.0
2025-10-21,7.64,7.89,7.58,7.88,138824,7.64,7.89,7.58,7.88,138824,0.0,1.0
2025-10-22,7.41,7.61,7.3001,7.58,132978,7.41,7.61,7.3001,7.58,132978,0.0,1.0
2025-10-23,7.86,7.94,7.3077,7.41,105866,7.86,7.94,7.3077,7.41,105866,0.0,1.0
2025-10-24,7.81,8.09,7.7,7.88,136636,7.81,8.09,7.7,7.88,136636,0.0,1.0
2025-10-27,8.14,8.63,7.93,8.22,164897,8.14,8.63,7.93,8.22,164897,0.0,1.0
2025-10-28,7.9,8.345,7.86,8.12,136011,7.9,8.345,7.86,8.12,136011,0.0,1.0
2025-10-29,8.1,8.22,7.95,7.95,124853,8.1,8.22,7.95,7.95,124853,0.0,1.0
2025-10-30,7.93,8.455,7.8,8.195,270826,7.93,8.455,7.8,8.195,270826,0.0,1.0
2025-10-31,7.93,8.1,7.9,8.0,79184,7.93,8.1,7.9,8.0,79184,0.0,1.0
2025-11-03,7.81,7.97,7.8,7.97,133285,7.81,7.97,7.8,7.97,133285,0.0,1.0
2025-11-04,7.2,7.61,7.15,7.61,152143,7.2,7.61,7.15,7.61,152143,0.0,1.0
2025-11-05,7.14,7.6,7.115,7.19,215056,7.14,7.6,7.115,7.19,215056,0.0,1.0
2025-11-06,7.05,7.2799,6.925,7.09,262702,7.05,7.2799,6.925,7.09,262702,0.0,1.0
2025-11-07,7.46,7.5,6.84,6.84,128742,7.46,7.5,6.84,6.84,128742,0.0,1.0
2025-11-10,7.53,7.81,7.34,7.48,143070,7.53,7.81,7.34,7.48,143070,0.0,1.0
2025-11-11,7.75,7.81,7.38,7.47,174153,7.75,7.81,7.38,7.47,174153,0.0,1.0
2025-11-12,7.59,7.8,7.3801,7.8,99697,7.59,7.8,7.3801,7.8,99697,0.0,1.0
2025-11-13,7.33,7.48,7.21,7.48,88752,7.33,7.48,7.21,7.48,88752,0.0,1.0
2025-11-14,7.28,7.34,7.03,7.07,115989,7.28,7.34,7.03,7.07,115989,0.0,1.0
2025-11-17,7.1,7.4089,7.0,7.16,123016,7.1,7.4089,7.0,7.16,123016,0.0,1.0
2025-11-18,7.14,7.26,6.9124,7.0,87380,7.14,7.26,6.9124,7.0,87380,0.0,1.0
2025-11-19,7.22,7.45,7.16,7.16,124495,7.22,7.45,7.16,7.16,124495,0.0,1.0
2025-11-20,7.06,7.45,6.98,7.31,94015,7.06,7.45,6.98,7.31,94015,0.0,1.0
2025-11-21,7.15,7.22,6.7508,7.0,119514,7.15,7.22,6.7508,7.0,119514,0.0,1.0
2025-11-24,7.36,7.52,7.1,7.24,69925,7.36,7.52,7.1,7.24,69925,0.0,1.0
2025-11-25,7.53,7.58,7.0,7.31,121113,7.53,7.58,7.0,7.31,121113,0.0,1.0
2025-11-26,7.74,7.9,7.485,7.56,82544,7.74,7.9,7.485,7.56,82544,0.0,1.0