date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1987-10-30,2.5,2.5,2.5,2.5,700,2.5,2.5,2.5,2.5,700,0.0,1.0
1987-11-02,2.5,2.5,2.5,2.5,2400,2.5,2.5,2.5,2.5,2400,0.0,1.0
1987-11-03,2.5,2.5,2.5,2.5,400,2.5,2.5,2.5,2.5,400,0.0,1.0
1987-11-04,2.5,2.5,2.5,2.5,1200,2.5,2.5,2.5,2.5,1200,0.0,1.0
1987-11-05,2.62,2.62,2.62,2.62,1000,2.62,2.62,2.62,2.62,1000,0.0,1.0
1987-11-06,2.62,2.62,2.62,2.62,200,2.62,2.62,2.62,2.62,200,0.0,1.0
1987-11-09,2.62,2.62,2.62,2.62,100,2.62,2.62,2.62,2.62,100,0.0,1.0
1987-11-10,2.62,2.62,2.62,2.62,300,2.62,2.62,2.62,2.62,300,0.0,1.0
1987-11-11,2.62,2.62,2.62,2.62,2000,2.62,2.62,2.62,2.62,2000,0.0,1.0
1987-11-12,2.62,2.62,2.62,2.62,300,2.62,2.62,2.62,2.62,300,0.0,1.0
1987-11-13,2.62,2.62,2.62,2.62,100,2.62,2.62,2.62,2.62,100,0.0,1.0
1987-11-16,2.62,2.62,2.62,2.62,1000,2.62,2.62,2.62,2.62,1000,0.0,1.0
1987-11-17,2.62,2.62,2.62,2.62,0,2.62,2.62,2.62,2.62,0,0.0,1.0
1987-11-18,2.62,2.62,2.62,2.62,700,2.62,2.62,2.62,2.62,700,0.0,1.0
1987-11-19,2.62,2.62,2.62,2.62,2200,2.62,2.62,2.62,2.62,2200,0.0,1.0
1987-11-20,2.62,2.62,2.62,2.62,1200,2.62,2.62,2.62,2.62,1200,0.0,1.0
1987-11-23,2.62,2.62,2.62,2.62,800,2.62,2.62,2.62,2.62,800,0.0,1.0
1987-11-24,2.62,2.62,2.62,2.62,900,2.62,2.62,2.62,2.62,900,0.0,1.0
1987-11-25,2.62,2.62,2.62,2.62,2100,2.62,2.62,2.62,2.62,2100,0.0,1.0
1987-11-27,2.62,2.62,2.62,2.62,2000,2.62,2.62,2.62,2.62,2000,0.0,1.0
1987-11-30,2.62,2.62,2.62,2.62,2600,2.62,2.62,2.62,2.62,2600,0.0,1.0
1987-12-01,2.62,2.62,2.62,2.62,2200,2.62,2.62,2.62,2.62,2200,0.0,1.0
1987-12-02,2.62,2.62,2.62,2.62,2000,2.62,2.62,2.62,2.62,2000,0.0,1.0
1987-12-03,2.62,2.62,2.62,2.62,1400,2.62,2.62,2.62,2.62,1400,0.0,1.0
1987-12-04,2.62,2.62,2.62,2.62,2700,2.62,2.62,2.62,2.62,2700,0.0,1.0
1987-12-07,2.62,2.62,2.62,2.62,300,2.62,2.62,2.62,2.62,300,0.0,1.0
1987-12-08,2.62,2.62,2.62,2.62,700,2.62,2.62,2.62,2.62,700,0.0,1.0
1987-12-09,2.62,2.62,2.62,2.62,3500,2.62,2.62,2.62,2.62,3500,0.0,1.0
1987-12-10,2.62,2.62,2.62,2.62,4200,2.62,2.62,2.62,2.62,4200,0.0,1.0
1987-12-11,2.62,2.62,2.62,2.62,1500,2.62,2.62,2.62,2.62,1500,0.0,1.0
1987-12-14,2.62,2.62,2.62,2.62,200,2.62,2.62,2.62,2.62,200,0.0,1.0
1987-12-15,2.62,2.62,2.62,2.62,900,2.62,2.62,2.62,2.62,900,0.0,1.0
1987-12-16,2.62,2.62,2.62,2.62,700,2.62,2.62,2.62,2.62,700,0.0,1.0
1987-12-17,2.62,2.62,2.62,2.62,5100,2.62,2.62,2.62,2.62,5100,0.0,1.0
1987-12-18,2.62,2.62,2.62,2.62,2000,2.62,2.62,2.62,2.62,2000,0.0,1.0
1987-12-21,2.75,2.75,2.75,2.75,1400,2.75,2.75,2.75,2.75,1400,0.0,1.0
1987-12-22,2.75,2.75,2.75,2.75,5000,2.75,2.75,2.75,2.75,5000,0.0,1.0
1987-12-23,2.75,2.75,2.75,2.75,200,2.75,2.75,2.75,2.75,200,0.0,1.0
1987-12-24,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1987-12-28,2.75,2.75,2.75,2.75,200,2.75,2.75,2.75,2.75,200,0.0,1.0
1987-12-29,2.75,2.75,2.75,2.75,4000,2.75,2.75,2.75,2.75,4000,0.0,1.0
1987-12-30,2.75,2.75,2.75,2.75,2000,2.75,2.75,2.75,2.75,2000,0.0,1.0
1987-12-31,2.75,2.75,2.75,2.75,3000,2.75,2.75,2.75,2.75,3000,0.0,1.0
1988-01-04,2.75,2.75,2.75,2.75,5400,2.75,2.75,2.75,2.75,5400,0.0,1.0
1988-01-05,2.88,2.88,2.88,2.88,2000,2.88,2.88,2.88,2.88,2000,0.0,1.0
1988-01-06,2.88,2.88,2.88,2.88,500,2.88,2.88,2.88,2.88,500,0.0,1.0
1988-01-07,2.88,2.88,2.88,2.88,1500,2.88,2.88,2.88,2.88,1500,0.0,1.0
1988-01-08,2.88,2.88,2.88,2.88,300,2.88,2.88,2.88,2.88,300,0.0,1.0
1988-01-11,2.88,2.88,2.88,2.88,100,2.88,2.88,2.88,2.88,100,0.0,1.0
1988-01-12,2.88,2.88,2.88,2.88,2000,2.88,2.88,2.88,2.88,2000,0.0,1.0
1988-01-13,2.88,2.88,2.88,2.88,0,2.88,2.88,2.88,2.88,0,0.0,1.0
1988-01-14,2.88,2.88,2.88,2.88,1100,2.88,2.88,2.88,2.88,1100,0.0,1.0
1988-01-15,2.88,2.88,2.88,2.88,1000,2.88,2.88,2.88,2.88,1000,0.0,1.0
1988-01-18,2.88,2.88,2.88,2.88,0,2.88,2.88,2.88,2.88,0,0.0,1.0
1988-01-19,2.88,2.88,2.88,2.88,100,2.88,2.88,2.88,2.88,100,0.0,1.0
1988-01-20,3.0,3.0,3.0,3.0,1000,3.0,3.0,3.0,3.0,1000,0.0,1.0
1988-01-21,3.0,3.0,3.0,3.0,1000,3.0,3.0,3.0,3.0,1000,0.0,1.0
1988-01-22,3.0,3.0,3.0,3.0,2200,3.0,3.0,3.0,3.0,2200,0.0,1.0
1988-01-25,3.25,3.25,3.25,3.25,1300,3.25,3.25,3.25,3.25,1300,0.0,1.0
1988-01-26,3.25,3.25,3.25,3.25,2500,3.25,3.25,3.25,3.25,2500,0.0,1.0
1988-01-27,3.25,3.25,3.25,3.25,900,3.25,3.25,3.25,3.25,900,0.0,1.0
1988-01-28,3.25,3.25,3.25,3.25,1400,3.25,3.25,3.25,3.25,1400,0.0,1.0
1988-01-29,3.25,3.25,3.25,3.25,600,3.25,3.25,3.25,3.25,600,0.0,1.0
1988-02-01,3.25,3.25,3.25,3.25,2200,3.25,3.25,3.25,3.25,2200,0.0,1.0
1988-02-02,3.38,3.38,3.38,3.38,200,3.38,3.38,3.38,3.38,200,0.0,1.0
1988-02-03,3.38,3.38,3.38,3.38,1800,3.38,3.38,3.38,3.38,1800,0.0,1.0
1988-02-04,3.38,3.38,3.38,3.38,5100,3.38,3.38,3.38,3.38,5100,0.0,1.0
1988-02-05,3.38,3.38,3.38,3.38,1400,3.38,3.38,3.38,3.38,1400,0.0,1.0
1988-02-08,3.38,3.38,3.38,3.38,400,3.38,3.38,3.38,3.38,400,0.0,1.0
1988-02-09,3.38,3.38,3.38,3.38,1400,3.38,3.38,3.38,3.38,1400,0.0,1.0
1988-02-10,3.38,3.38,3.38,3.38,1600,3.38,3.38,3.38,3.38,1600,0.0,1.0
1988-02-11,3.38,3.38,3.38,3.38,0,3.38,3.38,3.38,3.38,0,0.0,1.0
1988-02-12,3.38,3.38,3.38,3.38,1300,3.38,3.38,3.38,3.38,1300,0.0,1.0
1988-02-16,3.38,3.38,3.38,3.38,300,3.38,3.38,3.38,3.38,300,0.0,1.0
1988-02-17,3.38,3.38,3.38,3.38,500,3.38,3.38,3.38,3.38,500,0.0,1.0
1988-02-18,3.38,3.38,3.38,3.38,600,3.38,3.38,3.38,3.38,600,0.0,1.0
1988-02-19,3.38,3.38,3.38,3.38,2000,3.38,3.38,3.38,3.38,2000,0.0,1.0
1988-02-22,3.38,3.38,3.38,3.38,1900,3.38,3.38,3.38,3.38,1900,0.0,1.0
1988-02-23,3.38,3.38,3.38,3.38,2000,3.38,3.38,3.38,3.38,2000,0.0,1.0
1988-02-24,3.38,3.38,3.38,3.38,700,3.38,3.38,3.38,3.38,700,0.0,1.0
1988-02-25,3.38,3.38,3.38,3.38,2500,3.38,3.38,3.38,3.38,2500,0.0,1.0
1988-02-26,3.38,3.38,3.38,3.38,800,3.38,3.38,3.38,3.38,800,0.0,1.0
1988-02-29,3.38,3.38,3.38,3.38,700,3.38,3.38,3.38,3.38,700,0.0,1.0
1988-03-01,3.38,3.38,3.38,3.38,0,3.38,3.38,3.38,3.38,0,0.0,1.0
1988-03-02,3.38,3.38,3.38,3.38,100,3.38,3.38,3.38,3.38,100,0.0,1.0
1988-03-03,3.38,3.38,3.38,3.38,600,3.38,3.38,3.38,3.38,600,0.0,1.0
1988-03-04,3.38,3.38,3.38,3.38,0,3.38,3.38,3.38,3.38,0,0.0,1.0
1988-03-07,3.38,3.38,3.38,3.38,0,3.38,3.38,3.38,3.38,0,0.0,1.0
1988-03-08,3.38,3.38,3.38,3.38,2000,3.38,3.38,3.38,3.38,2000,0.0,1.0
1988-03-09,3.38,3.38,3.38,3.38,100,3.38,3.38,3.38,3.38,100,0.0,1.0
1988-03-10,3.38,3.38,3.38,3.38,500,3.38,3.38,3.38,3.38,500,0.0,1.0
1988-03-11,3.38,3.38,3.38,3.38,2600,3.38,3.38,3.38,3.38,2600,0.0,1.0
1988-03-14,3.38,3.38,3.38,3.38,0,3.38,3.38,3.38,3.38,0,0.0,1.0
1988-03-15,3.31,3.31,3.31,3.31,2000,3.31,3.31,3.31,3.31,2000,0.0,1.0
1988-03-16,3.25,3.25,3.25,3.25,1500,3.25,3.25,3.25,3.25,1500,0.0,1.0
1988-03-17,3.25,3.25,3.25,3.25,200,3.25,3.25,3.25,3.25,200,0.0,1.0
1988-03-18,3.25,3.25,3.25,3.25,2000,3.25,3.25,3.25,3.25,2000,0.0,1.0
1988-03-21,3.25,3.25,3.25,3.25,5100,3.25,3.25,3.25,3.25,5100,0.0,1.0
1988-03-22,3.25,3.25,3.25,3.25,1400,3.25,3.25,3.25,3.25,1400,0.0,1.0
1988-03-23,3.25,3.25,3.25,3.25,3600,3.25,3.25,3.25,3.25,3600,0.0,1.0
1988-03-24,3.25,3.25,3.25,3.25,3200,3.25,3.25,3.25,3.25,3200,0.0,1.0
1988-03-25,3.25,3.25,3.25,3.25,1400,3.25,3.25,3.25,3.25,1400,0.0,1.0
1988-03-28,3.25,3.25,3.25,3.25,1600,3.25,3.25,3.25,3.25,1600,0.0,1.0
1988-03-29,3.25,3.25,3.25,3.25,2500,3.25,3.25,3.25,3.25,2500,0.0,1.0
1988-03-30,3.25,3.25,3.25,3.25,0,3.25,3.25,3.25,3.25,0,0.0,1.0
1988-03-31,3.25,3.25,3.25,3.25,1300,3.25,3.25,3.25,3.25,1300,0.0,1.0
1988-04-04,2.38,2.38,2.38,2.38,2700,2.38,2.38,2.38,2.38,2700,0.0,1.0
1988-04-05,2.62,2.62,2.62,2.62,1900,2.62,2.62,2.62,2.62,1900,0.0,1.0
1988-04-06,2.62,2.62,2.62,2.62,1000,2.62,2.62,2.62,2.62,1000,0.0,1.0
1988-04-07,2.62,2.62,2.62,2.62,1000,2.62,2.62,2.62,2.62,1000,0.0,1.0
1988-04-08,2.62,2.62,2.62,2.62,4000,2.62,2.62,2.62,2.62,4000,0.0,1.0
1988-04-11,2.62,2.62,2.62,2.62,3200,2.62,2.62,2.62,2.62,3200,0.0,1.0
1988-04-12,2.62,2.62,2.62,2.62,200,2.62,2.62,2.62,2.62,200,0.0,1.0
1988-04-13,2.75,2.75,2.75,2.75,4400,2.75,2.75,2.75,2.75,4400,0.0,1.0
1988-04-14,2.75,2.75,2.75,2.75,8800,2.75,2.75,2.75,2.75,8800,0.0,1.0
1988-04-15,2.75,2.75,2.75,2.75,26200,2.75,2.75,2.75,2.75,26200,0.0,1.0
1988-04-18,2.75,2.75,2.75,2.75,12400,2.75,2.75,2.75,2.75,12400,0.0,1.0
1988-04-19,2.75,2.75,2.75,2.75,2200,2.75,2.75,2.75,2.75,2200,0.0,1.0
1988-04-20,2.75,2.75,2.75,2.75,500,2.75,2.75,2.75,2.75,500,0.0,1.0
1988-04-21,2.75,2.75,2.75,2.75,500,2.75,2.75,2.75,2.75,500,0.0,1.0
1988-04-22,2.88,2.88,2.88,2.88,1000,2.88,2.88,2.88,2.88,1000,0.0,1.0
1988-04-25,2.88,2.88,2.88,2.88,13500,2.88,2.88,2.88,2.88,13500,0.0,1.0
1988-04-26,2.88,2.88,2.88,2.88,3000,2.88,2.88,2.88,2.88,3000,0.0,1.0
1988-04-27,3.12,3.12,3.12,3.12,12300,3.12,3.12,3.12,3.12,12300,0.0,1.0
1988-04-28,3.12,3.12,3.12,3.12,3000,3.12,3.12,3.12,3.12,3000,0.0,1.0
1988-04-29,3.12,3.12,3.12,3.12,12400,3.12,3.12,3.12,3.12,12400,0.0,1.0
1988-05-02,3.12,3.12,3.12,3.12,4800,3.12,3.12,3.12,3.12,4800,0.0,1.0
1988-05-03,3.12,3.12,3.12,3.12,3500,3.12,3.12,3.12,3.12,3500,0.0,1.0
1988-05-04,3.12,3.12,3.12,3.12,2200,3.12,3.12,3.12,3.12,2200,0.0,1.0
1988-05-05,3.12,3.12,3.12,3.12,100,3.12,3.12,3.12,3.12,100,0.0,1.0
1988-05-06,3.31,3.31,3.31,3.31,1300,3.31,3.31,3.31,3.31,1300,0.0,1.0
1988-05-09,3.38,3.38,3.38,3.38,3900,3.38,3.38,3.38,3.38,3900,0.0,1.0
1988-05-10,3.38,3.38,3.38,3.38,1400,3.38,3.38,3.38,3.38,1400,0.0,1.0
1988-05-11,3.38,3.38,3.38,3.38,1200,3.38,3.38,3.38,3.38,1200,0.0,1.0
1988-05-12,3.38,3.38,3.38,3.38,4400,3.38,3.38,3.38,3.38,4400,0.0,1.0
1988-05-13,3.38,3.38,3.38,3.38,8300,3.38,3.38,3.38,3.38,8300,0.0,1.0
1988-05-16,3.38,3.38,3.38,3.38,1400,3.38,3.38,3.38,3.38,1400,0.0,1.0
1988-05-17,3.38,3.38,3.38,3.38,6500,3.38,3.38,3.38,3.38,6500,0.0,1.0
1988-05-18,3.38,3.38,3.38,3.38,700,3.38,3.38,3.38,3.38,700,0.0,1.0
1988-05-19,3.38,3.38,3.38,3.38,100,3.38,3.38,3.38,3.38,100,0.0,1.0
1988-05-20,3.38,3.38,3.38,3.38,3900,3.38,3.38,3.38,3.38,3900,0.0,1.0
1988-05-23,3.38,3.38,3.38,3.38,1700,3.38,3.38,3.38,3.38,1700,0.0,1.0
1988-05-24,3.38,3.38,3.38,3.38,500,3.38,3.38,3.38,3.38,500,0.0,1.0
1988-05-25,3.38,3.38,3.38,3.38,0,3.38,3.38,3.38,3.38,0,0.0,1.0
1988-05-26,3.38,3.38,3.38,3.38,500,3.38,3.38,3.38,3.38,500,0.0,1.0
1988-05-27,3.38,3.38,3.38,3.38,500,3.38,3.38,3.38,3.38,500,0.0,1.0
1988-05-31,3.38,3.38,3.38,3.38,200,3.38,3.38,3.38,3.38,200,0.0,1.0
1988-06-01,3.38,3.38,3.38,3.38,0,3.38,3.38,3.38,3.38,0,0.0,1.0
1988-06-02,3.38,3.38,3.38,3.38,2000,3.38,3.38,3.38,3.38,2000,0.0,1.0
1988-06-03,3.38,3.38,3.38,3.38,200,3.38,3.38,3.38,3.38,200,0.0,1.0
1988-06-06,3.38,3.38,3.38,3.38,1500,3.38,3.38,3.38,3.38,1500,0.0,1.0
1988-06-07,3.38,3.38,3.38,3.38,1800,3.38,3.38,3.38,3.38,1800,0.0,1.0
1988-06-08,3.38,3.38,3.38,3.38,3100,3.38,3.38,3.38,3.38,3100,0.0,1.0
1988-06-09,3.38,3.38,3.38,3.38,500,3.38,3.38,3.38,3.38,500,0.0,1.0
1988-06-10,3.38,3.38,3.38,3.38,400,3.38,3.38,3.38,3.38,400,0.0,1.0
1988-06-13,3.38,3.38,3.38,3.38,6000,3.38,3.38,3.38,3.38,6000,0.0,1.0
1988-06-14,3.38,3.38,3.38,3.38,800,3.38,3.38,3.38,3.38,800,0.0,1.0
1988-06-15,3.38,3.38,3.38,3.38,1200,3.38,3.38,3.38,3.38,1200,0.0,1.0
1988-06-16,3.38,3.38,3.38,3.38,1000,3.38,3.38,3.38,3.38,1000,0.0,1.0
1988-06-17,3.38,3.38,3.38,3.38,3200,3.38,3.38,3.38,3.38,3200,0.0,1.0
1988-06-20,3.38,3.38,3.38,3.38,1300,3.38,3.38,3.38,3.38,1300,0.0,1.0
1988-06-21,3.38,3.38,3.38,3.38,3700,3.38,3.38,3.38,3.38,3700,0.0,1.0
1988-06-22,3.38,3.38,3.38,3.38,200,3.38,3.38,3.38,3.38,200,0.0,1.0
1988-06-23,3.38,3.38,3.38,3.38,2800,3.38,3.38,3.38,3.38,2800,0.0,1.0
1988-06-24,3.38,3.38,3.38,3.38,1800,3.38,3.38,3.38,3.38,1800,0.0,1.0
1988-06-27,3.38,3.38,3.38,3.38,12200,3.38,3.38,3.38,3.38,12200,0.0,1.0
1988-06-28,3.38,3.38,3.38,3.38,3200,3.38,3.38,3.38,3.38,3200,0.0,1.0
1988-06-29,3.38,3.38,3.38,3.38,1300,3.38,3.38,3.38,3.38,1300,0.0,1.0
1988-06-30,3.38,3.38,3.38,3.38,2100,3.38,3.38,3.38,3.38,2100,0.0,1.0
1988-07-01,3.38,3.38,3.38,3.38,1600,3.38,3.38,3.38,3.38,1600,0.0,1.0
1988-07-05,3.38,3.38,3.38,3.38,1300,3.38,3.38,3.38,3.38,1300,0.0,1.0
1988-07-06,3.38,3.38,3.38,3.38,100,3.38,3.38,3.38,3.38,100,0.0,1.0
1988-07-07,3.38,3.38,3.38,3.38,1000,3.38,3.38,3.38,3.38,1000,0.0,1.0
1988-07-08,3.38,3.38,3.38,3.38,1700,3.38,3.38,3.38,3.38,1700,0.0,1.0
1988-07-11,3.38,3.38,3.38,3.38,500,3.38,3.38,3.38,3.38,500,0.0,1.0
1988-07-12,3.38,3.38,3.38,3.38,2500,3.38,3.38,3.38,3.38,2500,0.0,1.0
1988-07-13,3.38,3.38,3.38,3.38,1400,3.38,3.38,3.38,3.38,1400,0.0,1.0
1988-07-14,3.38,3.38,3.38,3.38,11100,3.38,3.38,3.38,3.38,11100,0.0,1.0
1988-07-15,3.38,3.38,3.38,3.38,7000,3.38,3.38,3.38,3.38,7000,0.0,1.0
1988-07-18,3.38,3.38,3.38,3.38,2600,3.38,3.38,3.38,3.38,2600,0.0,1.0
1988-07-19,3.38,3.38,3.38,3.38,0,3.38,3.38,3.38,3.38,0,0.0,1.0
1988-07-20,3.38,3.38,3.38,3.38,2700,3.38,3.38,3.38,3.38,2700,0.0,1.0
1988-07-21,3.38,3.38,3.38,3.38,5400,3.38,3.38,3.38,3.38,5400,0.0,1.0
1988-07-22,3.38,3.38,3.38,3.38,2800,3.38,3.38,3.38,3.38,2800,0.0,1.0
1988-07-25,3.5,3.5,3.5,3.5,7600,3.5,3.5,3.5,3.5,7600,0.0,1.0
1988-07-26,3.5,3.5,3.5,3.5,4600,3.5,3.5,3.5,3.5,4600,0.0,1.0
1988-07-27,3.62,3.62,3.62,3.62,12500,3.62,3.62,3.62,3.62,12500,0.0,1.0
1988-07-28,3.62,3.62,3.62,3.62,8700,3.62,3.62,3.62,3.62,8700,0.0,1.0
1988-07-29,3.62,3.62,3.62,3.62,3300,3.62,3.62,3.62,3.62,3300,0.0,1.0
1988-08-01,3.62,3.62,3.62,3.62,4200,3.62,3.62,3.62,3.62,4200,0.0,1.0
1988-08-02,3.62,3.62,3.62,3.62,3400,3.62,3.62,3.62,3.62,3400,0.0,1.0
1988-08-03,3.62,3.62,3.62,3.62,4100,3.62,3.62,3.62,3.62,4100,0.0,1.0
1988-08-04,3.62,3.62,3.62,3.62,1200,3.62,3.62,3.62,3.62,1200,0.0,1.0
1988-08-05,3.62,3.62,3.62,3.62,500,3.62,3.62,3.62,3.62,500,0.0,1.0
1988-08-08,3.62,3.62,3.62,3.62,700,3.62,3.62,3.62,3.62,700,0.0,1.0
1988-08-09,3.75,3.75,3.75,3.75,1100,3.75,3.75,3.75,3.75,1100,0.0,1.0
1988-08-10,3.75,3.75,3.75,3.75,7700,3.75,3.75,3.75,3.75,7700,0.0,1.0
1988-08-11,3.62,3.62,3.62,3.62,1300,3.62,3.62,3.62,3.62,1300,0.0,1.0
1988-08-12,3.75,3.75,3.75,3.75,4400,3.75,3.75,3.75,3.75,4400,0.0,1.0
1988-08-15,3.75,3.75,3.75,3.75,700,3.75,3.75,3.75,3.75,700,0.0,1.0
1988-08-16,3.75,3.75,3.75,3.75,3600,3.75,3.75,3.75,3.75,3600,0.0,1.0
1988-08-17,3.75,3.75,3.75,3.75,1300,3.75,3.75,3.75,3.75,1300,0.0,1.0
1988-08-18,3.75,3.75,3.75,3.75,100,3.75,3.75,3.75,3.75,100,0.0,1.0
1988-08-19,4.0,4.0,4.0,4.0,3200,4.0,4.0,4.0,4.0,3200,0.0,1.0
1988-08-22,4.0,4.0,4.0,4.0,3700,4.0,4.0,4.0,4.0,3700,0.0,1.0
1988-08-23,3.88,3.88,3.88,3.88,8800,3.88,3.88,3.88,3.88,8800,0.0,1.0
1988-08-24,3.88,3.88,3.88,3.88,3800,3.88,3.88,3.88,3.88,3800,0.0,1.0
1988-08-25,3.88,3.88,3.88,3.88,3500,3.88,3.88,3.88,3.88,3500,0.0,1.0
1988-08-26,3.88,3.88,3.88,3.88,2000,3.88,3.88,3.88,3.88,2000,0.0,1.0
1988-08-29,3.88,3.88,3.88,3.88,1200,3.88,3.88,3.88,3.88,1200,0.0,1.0
1988-08-30,4.0,4.0,4.0,4.0,700,4.0,4.0,4.0,4.0,700,0.0,1.0
1988-08-31,4.0,4.0,4.0,4.0,700,4.0,4.0,4.0,4.0,700,0.0,1.0
1988-09-01,4.0,4.0,4.0,4.0,1100,4.0,4.0,4.0,4.0,1100,0.0,1.0
1988-09-02,3.88,3.88,3.88,3.88,7400,3.88,3.88,3.88,3.88,7400,0.0,1.0
1988-09-06,3.88,3.88,3.88,3.88,5300,3.88,3.88,3.88,3.88,5300,0.0,1.0
1988-09-07,3.88,3.88,3.88,3.88,3600,3.88,3.88,3.88,3.88,3600,0.0,1.0
1988-09-08,3.88,3.88,3.88,3.88,3500,3.88,3.88,3.88,3.88,3500,0.0,1.0
1988-09-09,3.88,3.88,3.88,3.88,2400,3.88,3.88,3.88,3.88,2400,0.0,1.0
1988-09-12,3.88,3.88,3.88,3.88,2000,3.88,3.88,3.88,3.88,2000,0.0,1.0
1988-09-13,3.88,3.88,3.88,3.88,1700,3.88,3.88,3.88,3.88,1700,0.0,1.0
1988-09-14,3.88,3.88,3.88,3.88,300,3.88,3.88,3.88,3.88,300,0.0,1.0
1988-09-15,3.88,3.88,3.88,3.88,600,3.88,3.88,3.88,3.88,600,0.0,1.0
1988-09-16,3.88,3.88,3.88,3.88,1400,3.88,3.88,3.88,3.88,1400,0.0,1.0
1988-09-19,3.88,3.88,3.88,3.88,0,3.88,3.88,3.88,3.88,0,0.0,1.0
1988-09-20,3.88,3.88,3.88,3.88,1200,3.88,3.88,3.88,3.88,1200,0.0,1.0
1988-09-21,3.88,3.88,3.88,3.88,1900,3.88,3.88,3.88,3.88,1900,0.0,1.0
1988-09-22,3.88,3.88,3.88,3.88,100,3.88,3.88,3.88,3.88,100,0.0,1.0
1988-09-23,3.88,3.88,3.88,3.88,2000,3.88,3.88,3.88,3.88,2000,0.0,1.0
1988-09-26,3.88,3.88,3.88,3.88,1000,3.88,3.88,3.88,3.88,1000,0.0,1.0
1988-09-27,3.88,3.88,3.88,3.88,1000,3.88,3.88,3.88,3.88,1000,0.0,1.0
1988-09-28,3.88,3.88,3.88,3.88,2300,3.88,3.88,3.88,3.88,2300,0.0,1.0
1988-09-29,3.88,3.88,3.88,3.88,200,3.88,3.88,3.88,3.88,200,0.0,1.0
1988-09-30,3.88,3.88,3.88,3.88,600,3.88,3.88,3.88,3.88,600,0.0,1.0
1988-10-03,3.88,3.88,3.88,3.88,3500,3.88,3.88,3.88,3.88,3500,0.0,1.0
1988-10-04,3.88,3.88,3.88,3.88,1200,3.88,3.88,3.88,3.88,1200,0.0,1.0
1988-10-05,3.88,3.88,3.88,3.88,2500,3.88,3.88,3.88,3.88,2500,0.0,1.0
1988-10-06,3.88,3.88,3.88,3.88,200,3.88,3.88,3.88,3.88,200,0.0,1.0
1988-10-07,3.88,3.88,3.88,3.88,2300,3.88,3.88,3.88,3.88,2300,0.0,1.0
1988-10-10,3.88,3.88,3.88,3.88,800,3.88,3.88,3.88,3.88,800,0.0,1.0
1988-10-11,3.88,3.88,3.88,3.88,800,3.88,3.88,3.88,3.88,800,0.0,1.0
1988-10-12,3.88,3.88,3.88,3.88,1900,3.88,3.88,3.88,3.88,1900,0.0,1.0
1988-10-13,3.88,3.88,3.88,3.88,700,3.88,3.88,3.88,3.88,700,0.0,1.0
1988-10-14,3.88,3.88,3.88,3.88,3000,3.88,3.88,3.88,3.88,3000,0.0,1.0
1988-10-17,3.88,3.88,3.88,3.88,1500,3.88,3.88,3.88,3.88,1500,0.0,1.0
1988-10-18,3.88,3.88,3.88,3.88,1800,3.88,3.88,3.88,3.88,1800,0.0,1.0
1988-10-19,3.88,3.88,3.88,3.88,600,3.88,3.88,3.88,3.88,600,0.0,1.0
1988-10-20,3.88,3.88,3.88,3.88,0,3.88,3.88,3.88,3.88,0,0.0,1.0
1988-10-21,3.88,3.88,3.88,3.88,1200,3.88,3.88,3.88,3.88,1200,0.0,1.0
1988-10-24,3.88,3.88,3.88,3.88,3500,3.88,3.88,3.88,3.88,3500,0.0,1.0
1988-10-25,3.88,3.88,3.88,3.88,1400,3.88,3.88,3.88,3.88,1400,0.0,1.0
1988-10-26,3.88,3.88,3.88,3.88,0,3.88,3.88,3.88,3.88,0,0.0,1.0
1988-10-27,3.75,3.75,3.75,3.75,2500,3.75,3.75,3.75,3.75,2500,0.0,1.0
1988-10-28,3.75,3.75,3.75,3.75,1200,3.75,3.75,3.75,3.75,1200,0.0,1.0
1988-10-31,3.75,3.75,3.75,3.75,4500,3.75,3.75,3.75,3.75,4500,0.0,1.0
1988-11-01,3.75,3.75,3.75,3.75,1000,3.75,3.75,3.75,3.75,1000,0.0,1.0
1988-11-02,3.75,3.75,3.75,3.75,1800,3.75,3.75,3.75,3.75,1800,0.0,1.0
1988-11-03,3.88,3.88,3.88,3.88,5800,3.88,3.88,3.88,3.88,5800,0.0,1.0
1988-11-04,3.88,3.88,3.88,3.88,500,3.88,3.88,3.88,3.88,500,0.0,1.0
1988-11-07,3.88,3.88,3.88,3.88,3100,3.88,3.88,3.88,3.88,3100,0.0,1.0
1988-11-08,3.88,3.88,3.88,3.88,1200,3.88,3.88,3.88,3.88,1200,0.0,1.0
1988-11-09,3.88,3.88,3.88,3.88,2700,3.88,3.88,3.88,3.88,2700,0.0,1.0
1988-11-10,3.88,3.88,3.88,3.88,1500,3.88,3.88,3.88,3.88,1500,0.0,1.0
1988-11-11,3.88,3.88,3.88,3.88,800,3.88,3.88,3.88,3.88,800,0.0,1.0
1988-11-14,3.88,3.88,3.88,3.88,1100,3.88,3.88,3.88,3.88,1100,0.0,1.0
1988-11-15,3.88,3.88,3.88,3.88,4200,3.88,3.88,3.88,3.88,4200,0.0,1.0
1988-11-16,3.88,3.88,3.88,3.88,2700,3.88,3.88,3.88,3.88,2700,0.0,1.0
1988-11-17,3.88,3.88,3.88,3.88,1500,3.88,3.88,3.88,3.88,1500,0.0,1.0
1988-11-18,3.88,3.88,3.88,3.88,400,3.88,3.88,3.88,3.88,400,0.0,1.0
1988-11-21,3.88,3.88,3.88,3.88,2200,3.88,3.88,3.88,3.88,2200,0.0,1.0
1988-11-22,3.88,3.88,3.88,3.88,2200,3.88,3.88,3.88,3.88,2200,0.0,1.0
1988-11-23,3.88,3.88,3.88,3.88,1900,3.88,3.88,3.88,3.88,1900,0.0,1.0
1988-11-25,3.88,3.88,3.88,3.88,0,3.88,3.88,3.88,3.88,0,0.0,1.0
1988-11-28,3.88,3.88,3.88,3.88,500,3.88,3.88,3.88,3.88,500,0.0,1.0
1988-11-29,3.88,3.88,3.88,3.88,400,3.88,3.88,3.88,3.88,400,0.0,1.0
1988-11-30,3.88,3.88,3.88,3.88,1200,3.88,3.88,3.88,3.88,1200,0.0,1.0
1988-12-01,3.88,3.88,3.88,3.88,1100,3.88,3.88,3.88,3.88,1100,0.0,1.0
1988-12-02,3.88,3.88,3.88,3.88,1000,3.88,3.88,3.88,3.88,1000,0.0,1.0
1988-12-05,3.88,3.88,3.88,3.88,300,3.88,3.88,3.88,3.88,300,0.0,1.0
1988-12-06,3.88,3.88,3.88,3.88,500,3.88,3.88,3.88,3.88,500,0.0,1.0
1988-12-07,3.88,3.88,3.88,3.88,1700,3.88,3.88,3.88,3.88,1700,0.0,1.0
1988-12-08,3.88,3.88,3.88,3.88,0,3.88,3.88,3.88,3.88,0,0.0,1.0
1988-12-09,3.88,3.88,3.88,3.88,3600,3.88,3.88,3.88,3.88,3600,0.0,1.0
1988-12-12,3.88,3.88,3.88,3.88,2700,3.88,3.88,3.88,3.88,2700,0.0,1.0
1988-12-13,3.88,3.88,3.88,3.88,600,3.88,3.88,3.88,3.88,600,0.0,1.0
1988-12-14,3.88,3.88,3.88,3.88,2600,3.88,3.88,3.88,3.88,2600,0.0,1.0
1988-12-15,3.88,3.88,3.88,3.88,900,3.88,3.88,3.88,3.88,900,0.0,1.0
1988-12-16,3.88,3.88,3.88,3.88,600,3.88,3.88,3.88,3.88,600,0.0,1.0
1988-12-19,3.88,3.88,3.88,3.88,2000,3.88,3.88,3.88,3.88,2000,0.0,1.0
1988-12-20,3.88,3.88,3.88,3.88,1400,3.88,3.88,3.88,3.88,1400,0.0,1.0
1988-12-21,3.88,3.88,3.88,3.88,500,3.88,3.88,3.88,3.88,500,0.0,1.0
1988-12-22,3.88,3.88,3.88,3.88,4400,3.88,3.88,3.88,3.88,4400,0.0,1.0
1988-12-23,3.88,3.88,3.88,3.88,2800,3.88,3.88,3.88,3.88,2800,0.0,1.0
1988-12-27,3.88,3.88,3.88,3.88,4900,3.88,3.88,3.88,3.88,4900,0.0,1.0
1988-12-28,3.88,3.88,3.88,3.88,1200,3.88,3.88,3.88,3.88,1200,0.0,1.0
1988-12-29,3.88,3.88,3.88,3.88,1400,3.88,3.88,3.88,3.88,1400,0.0,1.0
1988-12-30,4.0,4.0,4.0,4.0,1900,4.0,4.0,4.0,4.0,1900,0.0,1.0
1989-01-03,4.0,4.0,4.0,4.0,1000,4.0,4.0,4.0,4.0,1000,0.0,1.0
1989-01-04,3.88,3.88,3.88,3.88,3000,3.88,3.88,3.88,3.88,3000,0.0,1.0
1989-01-05,3.88,3.88,3.88,3.88,300,3.88,3.88,3.88,3.88,300,0.0,1.0
1989-01-06,3.88,3.88,3.88,3.88,4100,3.88,3.88,3.88,3.88,4100,0.0,1.0
1989-01-09,3.88,3.88,3.88,3.88,3300,3.88,3.88,3.88,3.88,3300,0.0,1.0
1989-01-10,3.88,3.88,3.88,3.88,1800,3.88,3.88,3.88,3.88,1800,0.0,1.0
1989-01-11,3.88,3.88,3.88,3.88,1400,3.88,3.88,3.88,3.88,1400,0.0,1.0
1989-01-12,3.88,3.88,3.88,3.88,0,3.88,3.88,3.88,3.88,0,0.0,1.0
1989-01-13,3.88,3.88,3.88,3.88,4500,3.88,3.88,3.88,3.88,4500,0.0,1.0
1989-01-16,3.88,3.88,3.88,3.88,0,3.88,3.88,3.88,3.88,0,0.0,1.0
1989-01-17,3.88,3.88,3.88,3.88,1000,3.88,3.88,3.88,3.88,1000,0.0,1.0
1989-01-18,3.88,3.88,3.88,3.88,0,3.88,3.88,3.88,3.88,0,0.0,1.0
1989-01-19,3.88,3.88,3.88,3.88,0,3.88,3.88,3.88,3.88,0,0.0,1.0
1989-01-20,3.88,3.88,3.88,3.88,0,3.88,3.88,3.88,3.88,0,0.0,1.0
1989-01-23,3.88,3.88,3.88,3.88,700,3.88,3.88,3.88,3.88,700,0.0,1.0
1989-01-24,3.88,3.88,3.88,3.88,800,3.88,3.88,3.88,3.88,800,0.0,1.0
1989-01-25,4.0,4.0,4.0,4.0,10100,4.0,4.0,4.0,4.0,10100,0.0,1.0
1989-01-26,4.0,4.0,4.0,4.0,3800,4.0,4.0,4.0,4.0,3800,0.0,1.0
1989-01-27,4.0,4.0,4.0,4.0,1300,4.0,4.0,4.0,4.0,1300,0.0,1.0
1989-01-30,4.0,4.0,4.0,4.0,1000,4.0,4.0,4.0,4.0,1000,0.0,1.0
1989-01-31,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
1989-02-01,4.0,4.0,4.0,4.0,2500,4.0,4.0,4.0,4.0,2500,0.0,1.0
1989-02-02,4.0,4.0,4.0,4.0,1900,4.0,4.0,4.0,4.0,1900,0.0,1.0
1989-02-03,4.0,4.0,4.0,4.0,3800,4.0,4.0,4.0,4.0,3800,0.0,1.0
1989-02-06,4.0,4.0,4.0,4.0,800,4.0,4.0,4.0,4.0,800,0.0,1.0
1989-02-07,4.0,4.0,4.0,4.0,100,4.0,4.0,4.0,4.0,100,0.0,1.0
1989-02-08,4.0,4.0,4.0,4.0,1700,4.0,4.0,4.0,4.0,1700,0.0,1.0
1989-02-09,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
1989-02-10,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
1989-02-13,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
1989-02-14,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
1989-02-15,4.12,4.12,4.12,4.12,1200,4.12,4.12,4.12,4.12,1200,0.0,1.0
1989-02-16,4.12,4.12,4.12,4.12,0,4.12,4.12,4.12,4.12,0,0.0,1.0
1989-02-17,4.12,4.12,4.12,4.12,1500,4.12,4.12,4.12,4.12,1500,0.0,1.0
1989-02-21,4.12,4.12,4.12,4.12,100,4.12,4.12,4.12,4.12,100,0.0,1.0
1989-02-22,4.12,4.12,4.12,4.12,4000,4.12,4.12,4.12,4.12,4000,0.0,1.0
1989-02-23,4.12,4.12,4.12,4.12,1400,4.12,4.12,4.12,4.12,1400,0.0,1.0
1989-02-24,4.12,4.12,4.12,4.12,1400,4.12,4.12,4.12,4.12,1400,0.0,1.0
1989-02-27,4.12,4.12,4.12,4.12,4800,4.12,4.12,4.12,4.12,4800,0.0,1.0
1989-02-28,4.12,4.12,4.12,4.12,2400,4.12,4.12,4.12,4.12,2400,0.0,1.0
1989-03-01,4.12,4.12,4.12,4.12,1200,4.12,4.12,4.12,4.12,1200,0.0,1.0
1989-03-02,4.12,4.12,4.12,4.12,700,4.12,4.12,4.12,4.12,700,0.0,1.0
1989-03-03,4.25,4.25,4.25,4.25,2000,4.25,4.25,4.25,4.25,2000,0.0,1.0
1989-03-06,4.25,4.25,4.25,4.25,3200,4.25,4.25,4.25,4.25,3200,0.0,1.0
1989-03-07,4.25,4.25,4.25,4.25,400,4.25,4.25,4.25,4.25,400,0.0,1.0
1989-03-08,4.25,4.25,4.25,4.25,300,4.25,4.25,4.25,4.25,300,0.0,1.0
1989-03-09,4.25,4.25,4.25,4.25,0,4.25,4.25,4.25,4.25,0,0.0,1.0
1989-03-10,4.38,4.38,4.38,4.38,1700,4.38,4.38,4.38,4.38,1700,0.0,1.0
1989-03-13,4.38,4.38,4.38,4.38,3400,4.38,4.38,4.38,4.38,3400,0.0,1.0
1989-03-14,4.5,4.5,4.5,4.5,11700,4.5,4.5,4.5,4.5,11700,0.0,1.0
1989-03-15,4.5,4.5,4.5,4.5,4400,4.5,4.5,4.5,4.5,4400,0.0,1.0
1989-03-16,4.75,4.75,4.75,4.75,2800,4.75,4.75,4.75,4.75,2800,0.0,1.0
1989-03-17,4.88,4.88,4.88,4.88,5600,4.88,4.88,4.88,4.88,5600,0.0,1.0
1989-03-20,5.0,5.0,5.0,5.0,5700,5.0,5.0,5.0,5.0,5700,0.0,1.0
1989-03-21,5.0,5.0,5.0,5.0,7000,5.0,5.0,5.0,5.0,7000,0.0,1.0
1989-03-22,5.12,5.12,5.12,5.12,2500,5.12,5.12,5.12,5.12,2500,0.0,1.0
1989-03-23,5.12,5.12,5.12,5.12,6600,5.12,5.12,5.12,5.12,6600,0.0,1.0
1989-03-27,5.12,5.12,5.12,5.12,3800,5.12,5.12,5.12,5.12,3800,0.0,1.0
1989-03-28,5.38,5.38,5.38,5.38,5300,5.38,5.38,5.38,5.38,5300,0.0,1.0
1989-03-29,5.38,5.38,5.38,5.38,3900,5.38,5.38,5.38,5.38,3900,0.0,1.0
1989-03-30,5.38,5.38,5.38,5.38,6000,5.38,5.38,5.38,5.38,6000,0.0,1.0
1989-03-31,5.5,5.5,5.5,5.5,8600,5.5,5.5,5.5,5.5,8600,0.0,1.0
1989-04-03,5.75,5.75,5.75,5.75,5500,5.75,5.75,5.75,5.75,5500,0.0,1.0
1989-04-04,5.75,5.75,5.75,5.75,6100,5.75,5.75,5.75,5.75,6100,0.0,1.0
1989-04-05,5.75,5.75,5.75,5.75,4400,5.75,5.75,5.75,5.75,4400,0.0,1.0
1989-04-06,5.75,5.75,5.75,5.75,6700,5.75,5.75,5.75,5.75,6700,0.0,1.0
1989-04-07,5.75,5.75,5.75,5.75,1100,5.75,5.75,5.75,5.75,1100,0.0,1.0
1989-04-10,5.75,5.75,5.75,5.75,11400,5.75,5.75,5.75,5.75,11400,0.0,1.0
1989-04-11,5.75,5.75,5.75,5.75,7300,5.75,5.75,5.75,5.75,7300,0.0,1.0
1989-04-12,5.75,5.75,5.75,5.75,7600,5.75,5.75,5.75,5.75,7600,0.0,1.0
1989-04-13,5.5,5.5,5.5,5.5,6000,5.5,5.5,5.5,5.5,6000,0.0,1.0
1989-04-14,5.5,5.5,5.5,5.5,7500,5.5,5.5,5.5,5.5,7500,0.0,1.0
1989-04-17,5.5,5.5,5.5,5.5,5100,5.5,5.5,5.5,5.5,5100,0.0,1.0
1989-04-18,5.5,5.5,5.5,5.5,1600,5.5,5.5,5.5,5.5,1600,0.0,1.0
1989-04-19,5.75,5.75,5.75,5.75,3000,5.75,5.75,5.75,5.75,3000,0.0,1.0
1989-04-20,5.75,5.75,5.75,5.75,3900,5.75,5.75,5.75,5.75,3900,0.0,1.0
1989-04-21,5.75,5.75,5.75,5.75,14200,5.75,5.75,5.75,5.75,14200,0.0,1.0
1989-04-24,5.75,5.75,5.75,5.75,6800,5.75,5.75,5.75,5.75,6800,0.0,1.0
1989-04-25,5.75,5.75,5.75,5.75,4400,5.75,5.75,5.75,5.75,4400,0.0,1.0
1989-04-26,6.0,6.0,6.0,6.0,5200,6.0,6.0,6.0,6.0,5200,0.0,1.0
1989-04-27,6.0,6.0,6.0,6.0,1800,6.0,6.0,6.0,6.0,1800,0.0,1.0
1989-04-28,6.0,6.0,6.0,6.0,4100,6.0,6.0,6.0,6.0,4100,0.0,1.0
1989-05-01,6.0,6.0,6.0,6.0,4200,6.0,6.0,6.0,6.0,4200,0.0,1.0
1989-05-02,6.0,6.0,6.0,6.0,14800,6.0,6.0,6.0,6.0,14800,0.0,1.0
1989-05-03,6.0,6.0,6.0,6.0,8800,6.0,6.0,6.0,6.0,8800,0.0,1.0
1989-05-04,6.25,6.25,6.25,6.25,13300,6.25,6.25,6.25,6.25,13300,0.0,1.0
1989-05-05,6.5,6.5,6.5,6.5,9300,6.5,6.5,6.5,6.5,9300,0.0,1.0
1989-05-08,7.25,7.25,7.25,7.25,10100,7.25,7.25,7.25,7.25,10100,0.0,1.0
1989-05-09,7.25,7.25,7.25,7.25,11600,7.25,7.25,7.25,7.25,11600,0.0,1.0
1989-05-10,7.5,7.5,7.5,7.5,5100,7.5,7.5,7.5,7.5,5100,0.0,1.0
1989-05-11,7.5,7.5,7.5,7.5,3300,7.5,7.5,7.5,7.5,3300,0.0,1.0
1989-05-12,7.5,7.5,7.5,7.5,3300,7.5,7.5,7.5,7.5,3300,0.0,1.0
1989-05-15,7.5,7.5,7.5,7.5,6800,7.5,7.5,7.5,7.5,6800,0.0,1.0
1989-05-16,7.75,7.75,7.75,7.75,5400,7.75,7.75,7.75,7.75,5400,0.0,1.0
1989-05-17,7.75,7.75,7.75,7.75,4900,7.75,7.75,7.75,7.75,4900,0.0,1.0
1989-05-18,8.0,8.0,8.0,8.0,4300,8.0,8.0,8.0,8.0,4300,0.0,1.0
1989-05-19,8.0,8.0,8.0,8.0,13000,8.0,8.0,8.0,8.0,13000,0.0,1.0
1989-05-22,8.0,8.0,8.0,8.0,14500,8.0,8.0,8.0,8.0,14500,0.0,1.0
1989-05-23,8.0,8.0,8.0,8.0,4100,8.0,8.0,8.0,8.0,4100,0.0,1.0
1989-05-24,8.0,8.0,8.0,8.0,4300,8.0,8.0,8.0,8.0,4300,0.0,1.0
1989-05-25,8.0,8.0,8.0,8.0,5100,8.0,8.0,8.0,8.0,5100,0.0,1.0
1989-05-26,8.0,8.0,8.0,8.0,3000,8.0,8.0,8.0,8.0,3000,0.0,1.0
1989-05-30,8.25,8.25,8.25,8.25,2800,8.25,8.25,8.25,8.25,2800,0.0,1.0
1989-05-31,8.25,8.25,8.25,8.25,6100,8.25,8.25,8.25,8.25,6100,0.0,1.0
1989-06-01,8.25,8.25,8.25,8.25,4800,8.25,8.25,8.25,8.25,4800,0.0,1.0
1989-06-02,8.25,8.25,8.25,8.25,2000,8.25,8.25,8.25,8.25,2000,0.0,1.0
1989-06-05,8.25,8.25,8.25,8.25,500,8.25,8.25,8.25,8.25,500,0.0,1.0
1989-06-06,8.25,8.25,8.25,8.25,3700,8.25,8.25,8.25,8.25,3700,0.0,1.0
1989-06-07,8.25,8.25,8.25,8.25,5400,8.25,8.25,8.25,8.25,5400,0.0,1.0
1989-06-08,8.25,8.25,8.25,8.25,2500,8.25,8.25,8.25,8.25,2500,0.0,1.0
1989-06-09,8.25,8.25,8.25,8.25,600,8.25,8.25,8.25,8.25,600,0.0,1.0
1989-06-12,8.25,8.25,8.25,8.25,2800,8.25,8.25,8.25,8.25,2800,0.0,1.0
1989-06-13,8.25,8.25,8.25,8.25,300,8.25,8.25,8.25,8.25,300,0.0,1.0
1989-06-14,8.25,8.25,8.25,8.25,5800,8.25,8.25,8.25,8.25,5800,0.0,1.0
1989-06-15,8.25,8.25,8.25,8.25,2200,8.25,8.25,8.25,8.25,2200,0.0,1.0
1989-06-16,8.25,8.25,8.25,8.25,2800,8.25,8.25,8.25,8.25,2800,0.0,1.0
1989-06-19,8.25,8.25,8.25,8.25,4000,8.25,8.25,8.25,8.25,4000,0.0,1.0
1989-06-20,8.5,8.5,8.5,8.5,1900,8.5,8.5,8.5,8.5,1900,0.0,1.0
1989-06-21,8.5,8.5,8.5,8.5,2500,8.5,8.5,8.5,8.5,2500,0.0,1.0
1989-06-22,8.5,8.5,8.5,8.5,600,8.5,8.5,8.5,8.5,600,0.0,1.0
1989-06-23,8.5,8.5,8.5,8.5,800,8.5,8.5,8.5,8.5,800,0.0,1.0
1989-06-26,8.5,8.5,8.5,8.5,1100,8.5,8.5,8.5,8.5,1100,0.0,1.0
1989-06-27,8.5,8.5,8.5,8.5,2300,8.5,8.5,8.5,8.5,2300,0.0,1.0
1989-06-28,8.5,8.5,8.5,8.5,8900,8.5,8.5,8.5,8.5,8900,0.0,1.0
1989-06-29,8.5,8.5,8.5,8.5,2400,8.5,8.5,8.5,8.5,2400,0.0,1.0
1989-06-30,8.5,8.5,8.5,8.5,300,8.5,8.5,8.5,8.5,300,0.0,1.0
1989-07-03,8.5,8.5,8.5,8.5,800,8.5,8.5,8.5,8.5,800,0.0,1.0
1989-07-05,8.5,8.5,8.5,8.5,300,8.5,8.5,8.5,8.5,300,0.0,1.0
1989-07-06,8.5,8.5,8.5,8.5,0,8.5,8.5,8.5,8.5,0,0.0,1.0
1989-07-07,8.5,8.5,8.5,8.5,200,8.5,8.5,8.5,8.5,200,0.0,1.0
1989-07-10,8.5,8.5,8.5,8.5,3400,8.5,8.5,8.5,8.5,3400,0.0,1.0
1989-07-11,8.5,8.5,8.5,8.5,2300,8.5,8.5,8.5,8.5,2300,0.0,1.0
1989-07-12,8.5,8.5,8.5,8.5,75400,8.5,8.5,8.5,8.5,75400,0.0,1.0
1989-07-13,8.5,8.5,8.5,8.5,49200,8.5,8.5,8.5,8.5,49200,0.0,1.0
1989-07-14,8.5,8.5,8.5,8.5,5100,8.5,8.5,8.5,8.5,5100,0.0,1.0
1989-07-17,8.5,8.5,8.5,8.5,10000,8.5,8.5,8.5,8.5,10000,0.0,1.0
1989-07-18,8.5,8.5,8.5,8.5,400,8.5,8.5,8.5,8.5,400,0.0,1.0
1989-07-19,8.5,8.5,8.5,8.5,1700,8.5,8.5,8.5,8.5,1700,0.0,1.0
1989-07-20,8.5,8.5,8.5,8.5,4100,8.5,8.5,8.5,8.5,4100,0.0,1.0
1989-07-21,8.5,8.5,8.5,8.5,5000,8.5,8.5,8.5,8.5,5000,0.0,1.0
1989-07-24,8.5,8.5,8.5,8.5,3900,8.5,8.5,8.5,8.5,3900,0.0,1.0
1989-07-25,8.5,8.5,8.5,8.5,1000,8.5,8.5,8.5,8.5,1000,0.0,1.0
1989-07-26,8.5,8.5,8.5,8.5,900,8.5,8.5,8.5,8.5,900,0.0,1.0
1989-07-27,8.5,8.5,8.5,8.5,900,8.5,8.5,8.5,8.5,900,0.0,1.0
1989-07-28,8.5,8.5,8.5,8.5,6400,8.5,8.5,8.5,8.5,6400,0.0,1.0
1989-07-31,8.5,8.5,8.5,8.5,2600,8.5,8.5,8.5,8.5,2600,0.0,1.0
1989-08-01,8.5,8.5,8.5,8.5,9500,8.5,8.5,8.5,8.5,9500,0.0,1.0
1989-08-02,8.5,8.5,8.5,8.5,1200,8.5,8.5,8.5,8.5,1200,0.0,1.0
1989-08-03,8.5,8.5,8.5,8.5,2100,8.5,8.5,8.5,8.5,2100,0.0,1.0
1989-08-04,8.5,8.5,8.5,8.5,4600,8.5,8.5,8.5,8.5,4600,0.0,1.0
1989-08-07,8.5,8.5,8.5,8.5,1900,8.5,8.5,8.5,8.5,1900,0.0,1.0
1989-08-08,8.5,8.5,8.5,8.5,1600,8.5,8.5,8.5,8.5,1600,0.0,1.0
1989-08-09,8.5,8.5,8.5,8.5,1500,8.5,8.5,8.5,8.5,1500,0.0,1.0
1989-08-10,8.5,8.5,8.5,8.5,7600,8.5,8.5,8.5,8.5,7600,0.0,1.0
1989-08-11,8.5,8.5,8.5,8.5,500,8.5,8.5,8.5,8.5,500,0.0,1.0
1989-08-14,8.5,8.5,8.5,8.5,400,8.5,8.5,8.5,8.5,400,0.0,1.0
1989-08-15,8.5,8.5,8.5,8.5,1000,8.5,8.5,8.5,8.5,1000,0.0,1.0
1989-08-16,8.5,8.5,8.5,8.5,1100,8.5,8.5,8.5,8.5,1100,0.0,1.0
1989-08-17,8.5,8.5,8.5,8.5,2000,8.5,8.5,8.5,8.5,2000,0.0,1.0
1989-08-18,8.5,8.5,8.5,8.5,1700,8.5,8.5,8.5,8.5,1700,0.0,1.0
1989-08-21,8.5,8.5,8.5,8.5,1100,8.5,8.5,8.5,8.5,1100,0.0,1.0
1989-08-22,8.5,8.5,8.5,8.5,6300,8.5,8.5,8.5,8.5,6300,0.0,1.0
1989-08-23,8.25,8.25,8.25,8.25,3200,8.25,8.25,8.25,8.25,3200,0.0,1.0
1989-08-24,8.0,8.0,8.0,8.0,3900,8.0,8.0,8.0,8.0,3900,0.0,1.0
1989-08-25,8.0,8.0,8.0,8.0,8800,8.0,8.0,8.0,8.0,8800,0.0,1.0
1989-08-28,8.0,8.0,8.0,8.0,3000,8.0,8.0,8.0,8.0,3000,0.0,1.0
1989-08-29,8.0,8.0,8.0,8.0,4300,8.0,8.0,8.0,8.0,4300,0.0,1.0
1989-08-30,8.0,8.0,8.0,8.0,4200,8.0,8.0,8.0,8.0,4200,0.0,1.0
1989-08-31,8.0,8.0,8.0,8.0,4300,8.0,8.0,8.0,8.0,4300,0.0,1.0
1989-09-01,8.0,8.0,8.0,8.0,3200,8.0,8.0,8.0,8.0,3200,0.0,1.0
1989-09-05,8.0,8.0,8.0,8.0,1700,8.0,8.0,8.0,8.0,1700,0.0,1.0
1989-09-06,7.75,7.75,7.75,7.75,5800,7.75,7.75,7.75,7.75,5800,0.0,1.0
1989-09-07,6.25,6.25,6.25,6.25,11500,6.25,6.25,6.25,6.25,11500,0.0,1.0
1989-09-08,6.5,6.5,6.5,6.5,17300,6.5,6.5,6.5,6.5,17300,0.0,1.0
1989-09-11,6.5,6.5,6.5,6.5,2900,6.5,6.5,6.5,6.5,2900,0.0,1.0
1989-09-12,7.0,7.0,7.0,7.0,3900,7.0,7.0,7.0,7.0,3900,0.0,1.0
1989-09-13,7.25,7.25,7.25,7.25,7700,7.25,7.25,7.25,7.25,7700,0.0,1.0
1989-09-14,7.25,7.25,7.25,7.25,3500,7.25,7.25,7.25,7.25,3500,0.0,1.0
1989-09-15,7.25,7.25,7.25,7.25,1100,7.25,7.25,7.25,7.25,1100,0.0,1.0
1989-09-18,7.25,7.25,7.25,7.25,1500,7.25,7.25,7.25,7.25,1500,0.0,1.0
1989-09-19,7.25,7.25,7.25,7.25,7700,7.25,7.25,7.25,7.25,7700,0.0,1.0
1989-09-20,6.5,6.5,6.5,6.5,6700,6.5,6.5,6.5,6.5,6700,0.0,1.0
1989-09-21,6.25,6.25,6.25,6.25,5500,6.25,6.25,6.25,6.25,5500,0.0,1.0
1989-09-22,6.25,6.25,6.25,6.25,1000,6.25,6.25,6.25,6.25,1000,0.0,1.0
1989-09-25,6.25,6.25,6.25,6.25,2800,6.25,6.25,6.25,6.25,2800,0.0,1.0
1989-09-26,6.25,6.25,6.25,6.25,6300,6.25,6.25,6.25,6.25,6300,0.0,1.0
1989-09-27,6.25,6.25,6.25,6.25,900,6.25,6.25,6.25,6.25,900,0.0,1.0
1989-09-28,6.25,6.25,6.25,6.25,3200,6.25,6.25,6.25,6.25,3200,0.0,1.0
1989-09-29,6.5,6.5,6.5,6.5,4100,6.5,6.5,6.5,6.5,4100,0.0,1.0
1989-10-02,6.5,6.5,6.5,6.5,1300,6.5,6.5,6.5,6.5,1300,0.0,1.0
1989-10-03,6.5,6.5,6.5,6.5,1900,6.5,6.5,6.5,6.5,1900,0.0,1.0
1989-10-04,6.5,6.5,6.5,6.5,1500,6.5,6.5,6.5,6.5,1500,0.0,1.0
1989-10-05,6.5,6.5,6.5,6.5,1300,6.5,6.5,6.5,6.5,1300,0.0,1.0
1989-10-06,6.5,6.5,6.5,6.5,0,6.5,6.5,6.5,6.5,0,0.0,1.0
1989-10-09,6.5,6.5,6.5,6.5,2800,6.5,6.5,6.5,6.5,2800,0.0,1.0
1989-10-10,6.5,6.5,6.5,6.5,3600,6.5,6.5,6.5,6.5,3600,0.0,1.0
1989-10-11,6.5,6.5,6.5,6.5,6000,6.5,6.5,6.5,6.5,6000,0.0,1.0
1989-10-12,6.5,6.5,6.5,6.5,400,6.5,6.5,6.5,6.5,400,0.0,1.0
1989-10-13,6.5,6.5,6.5,6.5,900,6.5,6.5,6.5,6.5,900,0.0,1.0
1989-10-16,6.0,6.0,6.0,6.0,7200,6.0,6.0,6.0,6.0,7200,0.0,1.0
1989-10-17,6.25,6.25,6.25,6.25,2700,6.25,6.25,6.25,6.25,2700,0.0,1.0
1989-10-18,6.25,6.25,6.25,6.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
1989-10-19,6.25,6.25,6.25,6.25,2000,6.25,6.25,6.25,6.25,2000,0.0,1.0
1989-10-20,6.25,6.25,6.25,6.25,9300,6.25,6.25,6.25,6.25,9300,0.0,1.0
1989-10-23,6.75,6.75,6.75,6.75,1700,6.75,6.75,6.75,6.75,1700,0.0,1.0
1989-10-24,6.75,6.75,6.75,6.75,1900,6.75,6.75,6.75,6.75,1900,0.0,1.0
1989-10-25,6.75,6.75,6.75,6.75,0,6.75,6.75,6.75,6.75,0,0.0,1.0
1989-10-26,7.0,7.0,7.0,7.0,1100,7.0,7.0,7.0,7.0,1100,0.0,1.0
1989-10-27,7.0,7.0,7.0,7.0,0,7.0,7.0,7.0,7.0,0,0.0,1.0
1989-10-30,7.0,7.0,7.0,7.0,6600,7.0,7.0,7.0,7.0,6600,0.0,1.0
1989-10-31,7.0,7.0,7.0,7.0,2100,7.0,7.0,7.0,7.0,2100,0.0,1.0
1989-11-01,7.25,7.25,7.25,7.25,2700,7.25,7.25,7.25,7.25,2700,0.0,1.0
1989-11-02,7.25,7.25,7.25,7.25,3600,7.25,7.25,7.25,7.25,3600,0.0,1.0
1989-11-03,7.25,7.25,7.25,7.25,1000,7.25,7.25,7.25,7.25,1000,0.0,1.0
1989-11-06,7.25,7.25,7.25,7.25,3000,7.25,7.25,7.25,7.25,3000,0.0,1.0
1989-11-07,7.25,7.25,7.25,7.25,7100,7.25,7.25,7.25,7.25,7100,0.0,1.0
1989-11-08,7.25,7.25,7.25,7.25,3800,7.25,7.25,7.25,7.25,3800,0.0,1.0
1989-11-09,7.25,7.25,7.25,7.25,7700,7.25,7.25,7.25,7.25,7700,0.0,1.0
1989-11-10,7.25,7.25,7.25,7.25,1000,7.25,7.25,7.25,7.25,1000,0.0,1.0
1989-11-13,7.25,7.25,7.25,7.25,2600,7.25,7.25,7.25,7.25,2600,0.0,1.0
1989-11-14,7.25,7.25,7.25,7.25,1000,7.25,7.25,7.25,7.25,1000,0.0,1.0
1989-11-15,7.25,7.25,7.25,7.25,2100,7.25,7.25,7.25,7.25,2100,0.0,1.0
1989-11-16,7.25,7.25,7.25,7.25,800,7.25,7.25,7.25,7.25,800,0.0,1.0
1989-11-17,7.25,7.25,7.25,7.25,600,7.25,7.25,7.25,7.25,600,0.0,1.0
1989-11-20,7.25,7.25,7.25,7.25,300,7.25,7.25,7.25,7.25,300,0.0,1.0
1989-11-21,7.25,7.25,7.25,7.25,4200,7.25,7.25,7.25,7.25,4200,0.0,1.0
1989-11-22,7.25,7.25,7.25,7.25,4600,7.25,7.25,7.25,7.25,4600,0.0,1.0
1989-11-24,7.25,7.25,7.25,7.25,400,7.25,7.25,7.25,7.25,400,0.0,1.0
1989-11-27,7.25,7.25,7.25,7.25,10800,7.25,7.25,7.25,7.25,10800,0.0,1.0
1989-11-28,7.25,7.25,7.25,7.25,600,7.25,7.25,7.25,7.25,600,0.0,1.0
1989-11-29,7.25,7.25,7.25,7.25,1400,7.25,7.25,7.25,7.25,1400,0.0,1.0
1989-11-30,7.25,7.25,7.25,7.25,700,7.25,7.25,7.25,7.25,700,0.0,1.0
1989-12-01,7.25,7.25,7.25,7.25,0,7.25,7.25,7.25,7.25,0,0.0,1.0
1989-12-04,7.25,7.25,7.25,7.25,600,7.25,7.25,7.25,7.25,600,0.0,1.0
1989-12-05,7.25,7.25,7.25,7.25,0,7.25,7.25,7.25,7.25,0,0.0,1.0
1989-12-06,7.25,7.25,7.25,7.25,1400,7.25,7.25,7.25,7.25,1400,0.0,1.0
1989-12-07,7.25,7.25,7.25,7.25,200,7.25,7.25,7.25,7.25,200,0.0,1.0
1989-12-08,7.25,7.25,7.25,7.25,800,7.25,7.25,7.25,7.25,800,0.0,1.0
1989-12-11,7.25,7.25,7.25,7.25,2100,7.25,7.25,7.25,7.25,2100,0.0,1.0
1989-12-12,7.25,7.25,7.25,7.25,300,7.25,7.25,7.25,7.25,300,0.0,1.0
1989-12-13,7.25,7.25,7.25,7.25,2900,7.25,7.25,7.25,7.25,2900,0.0,1.0
1989-12-14,7.25,7.25,7.25,7.25,200,7.25,7.25,7.25,7.25,200,0.0,1.0
1989-12-15,7.25,7.25,7.25,7.25,1100,7.25,7.25,7.25,7.25,1100,0.0,1.0
1989-12-18,7.25,7.25,7.25,7.25,2300,7.25,7.25,7.25,7.25,2300,0.0,1.0
1989-12-19,7.25,7.25,7.25,7.25,3900,7.25,7.25,7.25,7.25,3900,0.0,1.0
1989-12-20,7.25,7.25,7.25,7.25,2500,7.25,7.25,7.25,7.25,2500,0.0,1.0
1989-12-21,7.25,7.25,7.25,7.25,1200,7.25,7.25,7.25,7.25,1200,0.0,1.0
1989-12-22,7.25,7.25,7.25,7.25,2000,7.25,7.25,7.25,7.25,2000,0.0,1.0
1989-12-26,7.25,7.25,7.25,7.25,0,7.25,7.25,7.25,7.25,0,0.0,1.0
1989-12-27,7.25,7.25,7.25,7.25,100,7.25,7.25,7.25,7.25,100,0.0,1.0
1989-12-28,7.25,7.25,7.25,7.25,100,7.25,7.25,7.25,7.25,100,0.0,1.0
1989-12-29,7.25,7.25,7.25,7.25,2700,7.25,7.25,7.25,7.25,2700,0.0,1.0
1990-01-02,7.25,7.25,7.25,7.25,2400,7.25,7.25,7.25,7.25,2400,0.0,1.0
1990-01-03,7.25,7.25,7.25,7.25,1900,7.25,7.25,7.25,7.25,1900,0.0,1.0
1990-01-04,7.25,7.25,7.25,7.25,1700,7.25,7.25,7.25,7.25,1700,0.0,1.0
1990-01-05,7.25,7.25,7.25,7.25,1200,7.25,7.25,7.25,7.25,1200,0.0,1.0
1990-01-08,7.25,7.25,7.25,7.25,2300,7.25,7.25,7.25,7.25,2300,0.0,1.0
1990-01-09,7.25,7.25,7.25,7.25,1900,7.25,7.25,7.25,7.25,1900,0.0,1.0
1990-01-10,7.25,7.25,7.25,7.25,900,7.25,7.25,7.25,7.25,900,0.0,1.0
1990-01-11,7.25,7.25,7.25,7.25,500,7.25,7.25,7.25,7.25,500,0.0,1.0
1990-01-12,7.25,7.25,7.25,7.25,1700,7.25,7.25,7.25,7.25,1700,0.0,1.0
1990-01-15,7.25,7.25,7.25,7.25,3100,7.25,7.25,7.25,7.25,3100,0.0,1.0
1990-01-16,7.25,7.25,7.25,7.25,4800,7.25,7.25,7.25,7.25,4800,0.0,1.0
1990-01-17,7.25,7.25,7.25,7.25,0,7.25,7.25,7.25,7.25,0,0.0,1.0
1990-01-18,7.25,7.25,7.25,7.25,1500,7.25,7.25,7.25,7.25,1500,0.0,1.0
1990-01-19,7.25,7.25,7.25,7.25,100,7.25,7.25,7.25,7.25,100,0.0,1.0
1990-01-22,7.25,7.25,7.25,7.25,600,7.25,7.25,7.25,7.25,600,0.0,1.0
1990-01-23,7.0,7.0,7.0,7.0,2900,7.0,7.0,7.0,7.0,2900,0.0,1.0
1990-01-24,6.5,6.5,6.5,6.5,3400,6.5,6.5,6.5,6.5,3400,0.0,1.0
1990-01-25,6.5,6.5,6.5,6.5,3100,6.5,6.5,6.5,6.5,3100,0.0,1.0
1990-01-26,6.5,6.5,6.5,6.5,3200,6.5,6.5,6.5,6.5,3200,0.0,1.0
1990-01-29,6.5,6.5,6.5,6.5,1000,6.5,6.5,6.5,6.5,1000,0.0,1.0
1990-01-30,6.5,6.5,6.5,6.5,1000,6.5,6.5,6.5,6.5,1000,0.0,1.0
1990-01-31,6.5,6.5,6.5,6.5,1500,6.5,6.5,6.5,6.5,1500,0.0,1.0
1990-02-01,6.5,6.5,6.5,6.5,1300,6.5,6.5,6.5,6.5,1300,0.0,1.0
1990-02-02,6.5,6.5,6.5,6.5,3200,6.5,6.5,6.5,6.5,3200,0.0,1.0
1990-02-05,6.75,6.75,6.75,6.75,2500,6.75,6.75,6.75,6.75,2500,0.0,1.0
1990-02-06,6.75,6.75,6.75,6.75,2300,6.75,6.75,6.75,6.75,2300,0.0,1.0
1990-02-07,6.75,6.75,6.75,6.75,2500,6.75,6.75,6.75,6.75,2500,0.0,1.0
1990-02-08,6.75,6.75,6.75,6.75,200,6.75,6.75,6.75,6.75,200,0.0,1.0
1990-02-09,6.75,6.75,6.75,6.75,1000,6.75,6.75,6.75,6.75,1000,0.0,1.0
1990-02-12,6.75,6.75,6.75,6.75,500,6.75,6.75,6.75,6.75,500,0.0,1.0
1990-02-13,6.75,6.75,6.75,6.75,1300,6.75,6.75,6.75,6.75,1300,0.0,1.0
1990-02-14,6.75,6.75,6.75,6.75,2000,6.75,6.75,6.75,6.75,2000,0.0,1.0
1990-02-15,6.75,6.75,6.75,6.75,2800,6.75,6.75,6.75,6.75,2800,0.0,1.0
1990-02-16,6.75,6.75,6.75,6.75,1400,6.75,6.75,6.75,6.75,1400,0.0,1.0
1990-02-20,6.75,6.75,6.75,6.75,1900,6.75,6.75,6.75,6.75,1900,0.0,1.0
1990-02-21,6.5,6.5,6.5,6.5,2900,6.5,6.5,6.5,6.5,2900,0.0,1.0
1990-02-22,6.5,6.5,6.5,6.5,1000,6.5,6.5,6.5,6.5,1000,0.0,1.0
1990-02-23,6.5,6.5,6.5,6.5,100,6.5,6.5,6.5,6.5,100,0.0,1.0
1990-02-26,6.5,6.5,6.5,6.5,600,6.5,6.5,6.5,6.5,600,0.0,1.0
1990-02-27,6.5,6.5,6.5,6.5,1000,6.5,6.5,6.5,6.5,1000,0.0,1.0
1990-02-28,6.5,6.5,6.5,6.5,1900,6.5,6.5,6.5,6.5,1900,0.0,1.0
1990-03-01,6.5,6.5,6.5,6.5,600,6.5,6.5,6.5,6.5,600,0.0,1.0
1990-03-02,6.5,6.5,6.5,6.5,2500,6.5,6.5,6.5,6.5,2500,0.0,1.0
1990-03-05,6.5,6.5,6.5,6.5,1500,6.5,6.5,6.5,6.5,1500,0.0,1.0
1990-03-06,6.5,6.5,6.5,6.5,7100,6.5,6.5,6.5,6.5,7100,0.0,1.0
1990-03-07,6.5,6.5,6.5,6.5,500,6.5,6.5,6.5,6.5,500,0.0,1.0
1990-03-08,6.5,6.5,6.5,6.5,2900,6.5,6.5,6.5,6.5,2900,0.0,1.0
1990-03-09,6.5,6.5,6.5,6.5,2400,6.5,6.5,6.5,6.5,2400,0.0,1.0
1990-03-12,6.5,6.5,6.5,6.5,1300,6.5,6.5,6.5,6.5,1300,0.0,1.0
1990-03-13,6.5,6.5,6.5,6.5,2100,6.5,6.5,6.5,6.5,2100,0.0,1.0
1990-03-14,6.5,6.5,6.5,6.5,300,6.5,6.5,6.5,6.5,300,0.0,1.0
1990-03-15,6.5,6.5,6.5,6.5,9300,6.5,6.5,6.5,6.5,9300,0.0,1.0
1990-03-16,6.5,6.5,6.5,6.5,6300,6.5,6.5,6.5,6.5,6300,0.0,1.0
1990-03-19,6.5,6.5,6.5,6.5,5000,6.5,6.5,6.5,6.5,5000,0.0,1.0
1990-03-20,6.5,6.5,6.5,6.5,3500,6.5,6.5,6.5,6.5,3500,0.0,1.0
1990-03-21,6.5,6.5,6.5,6.5,2600,6.5,6.5,6.5,6.5,2600,0.0,1.0
1990-03-22,6.5,6.5,6.5,6.5,1000,6.5,6.5,6.5,6.5,1000,0.0,1.0
1990-03-23,6.5,6.5,6.5,6.5,1100,6.5,6.5,6.5,6.5,1100,0.0,1.0
1990-03-26,6.5,6.5,6.5,6.5,0,6.5,6.5,6.5,6.5,0,0.0,1.0
1990-03-27,6.5,6.5,6.5,6.5,1900,6.5,6.5,6.5,6.5,1900,0.0,1.0
1990-03-28,6.5,6.5,6.5,6.5,5000,6.5,6.5,6.5,6.5,5000,0.0,1.0
1990-03-29,6.5,6.5,6.5,6.5,4500,6.5,6.5,6.5,6.5,4500,0.0,1.0
1990-03-30,6.5,6.5,6.5,6.5,200,6.5,6.5,6.5,6.5,200,0.0,1.0
1990-04-02,6.5,6.5,6.5,6.5,1200,6.5,6.5,6.5,6.5,1200,0.0,1.0
1990-04-03,6.5,6.5,6.5,6.5,300,6.5,6.5,6.5,6.5,300,0.0,1.0
1990-04-04,6.5,6.5,6.5,6.5,2700,6.5,6.5,6.5,6.5,2700,0.0,1.0
1990-04-05,6.5,6.5,6.5,6.5,900,6.5,6.5,6.5,6.5,900,0.0,1.0
1990-04-06,6.5,6.5,6.5,6.5,1700,6.5,6.5,6.5,6.5,1700,0.0,1.0
1990-04-09,6.5,6.5,6.5,6.5,3100,6.5,6.5,6.5,6.5,3100,0.0,1.0
1990-04-10,6.25,6.25,6.25,6.25,8200,6.25,6.25,6.25,6.25,8200,0.0,1.0
1990-04-11,6.25,6.25,6.25,6.25,3000,6.25,6.25,6.25,6.25,3000,0.0,1.0
1990-04-12,6.25,6.25,6.25,6.25,3200,6.25,6.25,6.25,6.25,3200,0.0,1.0
1990-04-16,6.25,6.25,6.25,6.25,2700,6.25,6.25,6.25,6.25,2700,0.0,1.0
1990-04-17,6.25,6.25,6.25,6.25,1600,6.25,6.25,6.25,6.25,1600,0.0,1.0
1990-04-18,6.25,6.25,6.25,6.25,3000,6.25,6.25,6.25,6.25,3000,0.0,1.0
1990-04-19,6.25,6.25,6.25,6.25,1500,6.25,6.25,6.25,6.25,1500,0.0,1.0
1990-04-20,6.25,6.25,6.25,6.25,2000,6.25,6.25,6.25,6.25,2000,0.0,1.0
1990-04-23,6.25,6.25,6.25,6.25,2600,6.25,6.25,6.25,6.25,2600,0.0,1.0
1990-04-24,6.25,6.25,6.25,6.25,1200,6.25,6.25,6.25,6.25,1200,0.0,1.0
1990-04-25,6.25,6.25,6.25,6.25,4000,6.25,6.25,6.25,6.25,4000,0.0,1.0
1990-04-26,6.25,6.25,6.25,6.25,2500,6.25,6.25,6.25,6.25,2500,0.0,1.0
1990-04-27,6.25,6.25,6.25,6.25,400,6.25,6.25,6.25,6.25,400,0.0,1.0
1990-04-30,6.25,6.25,6.25,6.25,2000,6.25,6.25,6.25,6.25,2000,0.0,1.0
1990-05-01,6.25,6.25,6.25,6.25,2400,6.25,6.25,6.25,6.25,2400,0.0,1.0
1990-05-02,6.25,6.25,6.25,6.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
1990-05-03,6.5,6.5,6.5,6.5,5100,6.5,6.5,6.5,6.5,5100,0.0,1.0
1990-05-04,6.5,6.5,6.5,6.5,3100,6.5,6.5,6.5,6.5,3100,0.0,1.0
1990-05-07,6.5,6.5,6.5,6.5,1800,6.5,6.5,6.5,6.5,1800,0.0,1.0
1990-05-08,6.75,6.75,6.75,6.75,11500,6.75,6.75,6.75,6.75,11500,0.0,1.0
1990-05-09,6.75,6.75,6.75,6.75,4800,6.75,6.75,6.75,6.75,4800,0.0,1.0
1990-05-10,6.75,6.75,6.75,6.75,4900,6.75,6.75,6.75,6.75,4900,0.0,1.0
1990-05-11,6.75,6.75,6.75,6.75,3700,6.75,6.75,6.75,6.75,3700,0.0,1.0
1990-05-14,6.5,6.5,6.5,6.5,1500,6.5,6.5,6.5,6.5,1500,0.0,1.0
1990-05-15,6.5,6.5,6.5,6.5,2200,6.5,6.5,6.5,6.5,2200,0.0,1.0
1990-05-16,6.5,6.5,6.5,6.5,2100,6.5,6.5,6.5,6.5,2100,0.0,1.0
1990-05-17,6.5,6.5,6.5,6.5,2400,6.5,6.5,6.5,6.5,2400,0.0,1.0
1990-05-18,6.5,6.5,6.5,6.5,2300,6.5,6.5,6.5,6.5,2300,0.0,1.0
1990-05-21,6.5,6.5,6.5,6.5,2500,6.5,6.5,6.5,6.5,2500,0.0,1.0
1990-05-22,6.5,6.5,6.5,6.5,3200,6.5,6.5,6.5,6.5,3200,0.0,1.0
1990-05-23,6.5,6.5,6.5,6.5,2500,6.5,6.5,6.5,6.5,2500,0.0,1.0
1990-05-24,6.5,6.5,6.5,6.5,8400,6.5,6.5,6.5,6.5,8400,0.0,1.0
1990-05-25,6.5,6.5,6.5,6.5,3200,6.5,6.5,6.5,6.5,3200,0.0,1.0
1990-05-29,6.5,6.5,6.5,6.5,5900,6.5,6.5,6.5,6.5,5900,0.0,1.0
1990-05-30,6.75,6.75,6.75,6.75,2100,6.75,6.75,6.75,6.75,2100,0.0,1.0
1990-05-31,6.75,6.75,6.75,6.75,3500,6.75,6.75,6.75,6.75,3500,0.0,1.0
1990-06-01,6.75,6.75,6.75,6.75,4500,6.75,6.75,6.75,6.75,4500,0.0,1.0
1990-06-04,6.75,6.75,6.75,6.75,200,6.75,6.75,6.75,6.75,200,0.0,1.0
1990-06-05,6.75,6.75,6.75,6.75,1100,6.75,6.75,6.75,6.75,1100,0.0,1.0
1990-06-06,6.75,6.75,6.75,6.75,1000,6.75,6.75,6.75,6.75,1000,0.0,1.0
1990-06-07,6.75,6.75,6.75,6.75,600,6.75,6.75,6.75,6.75,600,0.0,1.0
1990-06-08,6.75,6.75,6.75,6.75,600,6.75,6.75,6.75,6.75,600,0.0,1.0
1990-06-11,6.75,6.75,6.75,6.75,2200,6.75,6.75,6.75,6.75,2200,0.0,1.0
1990-06-12,6.75,6.75,6.75,6.75,100,6.75,6.75,6.75,6.75,100,0.0,1.0
1990-06-13,6.75,6.75,6.75,6.75,1200,6.75,6.75,6.75,6.75,1200,0.0,1.0
1990-06-14,6.75,6.75,6.75,6.75,12900,6.75,6.75,6.75,6.75,12900,0.0,1.0
1990-06-15,6.75,6.75,6.75,6.75,4000,6.75,6.75,6.75,6.75,4000,0.0,1.0
1990-06-18,6.75,6.75,6.75,6.75,6000,6.75,6.75,6.75,6.75,6000,0.0,1.0
1990-06-19,6.75,6.75,6.75,6.75,3700,6.75,6.75,6.75,6.75,3700,0.0,1.0
1990-06-20,6.75,6.75,6.75,6.75,7200,6.75,6.75,6.75,6.75,7200,0.0,1.0
1990-06-21,6.75,6.75,6.75,6.75,6600,6.75,6.75,6.75,6.75,6600,0.0,1.0
1990-06-22,6.75,6.75,6.75,6.75,2600,6.75,6.75,6.75,6.75,2600,0.0,1.0
1990-06-25,6.75,6.75,6.75,6.75,2900,6.75,6.75,6.75,6.75,2900,0.0,1.0
1990-06-26,6.75,6.75,6.75,6.75,500,6.75,6.75,6.75,6.75,500,0.0,1.0
1990-06-27,6.75,6.75,6.75,6.75,800,6.75,6.75,6.75,6.75,800,0.0,1.0
1990-06-28,6.75,6.75,6.75,6.75,2000,6.75,6.75,6.75,6.75,2000,0.0,1.0
1990-06-29,6.75,6.75,6.75,6.75,1300,6.75,6.75,6.75,6.75,1300,0.0,1.0
1990-07-02,6.75,6.75,6.75,6.75,1700,6.75,6.75,6.75,6.75,1700,0.0,1.0
1990-07-03,6.75,6.75,6.75,6.75,1000,6.75,6.75,6.75,6.75,1000,0.0,1.0
1990-07-05,6.75,6.75,6.75,6.75,2500,6.75,6.75,6.75,6.75,2500,0.0,1.0
1990-07-06,6.75,6.75,6.75,6.75,1200,6.75,6.75,6.75,6.75,1200,0.0,1.0
1990-07-09,6.75,6.75,6.75,6.75,1000,6.75,6.75,6.75,6.75,1000,0.0,1.0
1990-07-10,6.75,6.75,6.75,6.75,3100,6.75,6.75,6.75,6.75,3100,0.0,1.0
1990-07-11,6.75,6.75,6.75,6.75,1200,6.75,6.75,6.75,6.75,1200,0.0,1.0
1990-07-12,6.75,6.75,6.75,6.75,4900,6.75,6.75,6.75,6.75,4900,0.0,1.0
1990-07-13,6.75,6.75,6.75,6.75,2800,6.75,6.75,6.75,6.75,2800,0.0,1.0
1990-07-16,6.75,6.75,6.75,6.75,4400,6.75,6.75,6.75,6.75,4400,0.0,1.0
1990-07-17,6.75,6.75,6.75,6.75,21600,6.75,6.75,6.75,6.75,21600,0.0,1.0
1990-07-18,6.75,6.75,6.75,6.75,1900,6.75,6.75,6.75,6.75,1900,0.0,1.0
1990-07-19,6.75,6.75,6.75,6.75,5900,6.75,6.75,6.75,6.75,5900,0.0,1.0
1990-07-20,6.75,6.75,6.75,6.75,2000,6.75,6.75,6.75,6.75,2000,0.0,1.0
1990-07-23,6.75,6.75,6.75,6.75,3200,6.75,6.75,6.75,6.75,3200,0.0,1.0
1990-07-24,6.75,6.75,6.75,6.75,500,6.75,6.75,6.75,6.75,500,0.0,1.0
1990-07-25,6.75,6.75,6.75,6.75,1400,6.75,6.75,6.75,6.75,1400,0.0,1.0
1990-07-26,6.75,6.75,6.75,6.75,20600,6.75,6.75,6.75,6.75,20600,0.0,1.0
1990-07-27,6.75,6.75,6.75,6.75,12600,6.75,6.75,6.75,6.75,12600,0.0,1.0
1990-07-30,6.75,6.75,6.75,6.75,20200,6.75,6.75,6.75,6.75,20200,0.0,1.0
1990-07-31,6.75,6.75,6.75,6.75,6300,6.75,6.75,6.75,6.75,6300,0.0,1.0
1990-08-01,6.75,6.75,6.75,6.75,800,6.75,6.75,6.75,6.75,800,0.0,1.0
1990-08-02,6.75,6.75,6.75,6.75,900,6.75,6.75,6.75,6.75,900,0.0,1.0
1990-08-03,6.75,6.75,6.75,6.75,6300,6.75,6.75,6.75,6.75,6300,0.0,1.0
1990-08-06,6.75,6.75,6.75,6.75,3400,6.75,6.75,6.75,6.75,3400,0.0,1.0
1990-08-07,6.75,6.75,6.75,6.75,1900,6.75,6.75,6.75,6.75,1900,0.0,1.0
1990-08-08,6.75,6.75,6.75,6.75,0,6.75,6.75,6.75,6.75,0,0.0,1.0
1990-08-09,6.75,6.75,6.75,6.75,10400,6.75,6.75,6.75,6.75,10400,0.0,1.0
1990-08-10,6.5,6.5,6.5,6.5,1500,6.5,6.5,6.5,6.5,1500,0.0,1.0
1990-08-13,6.5,6.5,6.5,6.5,6000,6.5,6.5,6.5,6.5,6000,0.0,1.0
1990-08-14,6.5,6.5,6.5,6.5,800,6.5,6.5,6.5,6.5,800,0.0,1.0
1990-08-15,6.5,6.5,6.5,6.5,7400,6.5,6.5,6.5,6.5,7400,0.0,1.0
1990-08-16,6.5,6.5,6.5,6.5,6900,6.5,6.5,6.5,6.5,6900,0.0,1.0
1990-08-17,6.5,6.5,6.5,6.5,1500,6.5,6.5,6.5,6.5,1500,0.0,1.0
1990-08-20,6.5,6.5,6.5,6.5,1200,6.5,6.5,6.5,6.5,1200,0.0,1.0
1990-08-21,6.5,6.5,6.5,6.5,800,6.5,6.5,6.5,6.5,800,0.0,1.0
1990-08-22,6.5,6.5,6.5,6.5,4000,6.5,6.5,6.5,6.5,4000,0.0,1.0
1990-08-23,6.5,6.5,6.5,6.5,2000,6.5,6.5,6.5,6.5,2000,0.0,1.0
1990-08-24,6.5,6.5,6.5,6.5,1300,6.5,6.5,6.5,6.5,1300,0.0,1.0
1990-08-27,6.5,6.5,6.5,6.5,2000,6.5,6.5,6.5,6.5,2000,0.0,1.0
1990-08-28,6.5,6.5,6.5,6.5,7000,6.5,6.5,6.5,6.5,7000,0.0,1.0
1990-08-29,6.5,6.5,6.5,6.5,5500,6.5,6.5,6.5,6.5,5500,0.0,1.0
1990-08-30,6.5,6.5,6.5,6.5,600,6.5,6.5,6.5,6.5,600,0.0,1.0
1990-08-31,6.5,6.5,6.5,6.5,300,6.5,6.5,6.5,6.5,300,0.0,1.0
1990-09-04,6.5,6.5,6.5,6.5,2100,6.5,6.5,6.5,6.5,2100,0.0,1.0
1990-09-05,6.5,6.5,6.5,6.5,1600,6.5,6.5,6.5,6.5,1600,0.0,1.0
1990-09-06,6.5,6.5,6.5,6.5,900,6.5,6.5,6.5,6.5,900,0.0,1.0
1990-09-07,6.5,6.5,6.5,6.5,700,6.5,6.5,6.5,6.5,700,0.0,1.0
1990-09-10,6.5,6.5,6.5,6.5,2000,6.5,6.5,6.5,6.5,2000,0.0,1.0
1990-09-11,6.5,6.5,6.5,6.5,3500,6.5,6.5,6.5,6.5,3500,0.0,1.0
1990-09-12,6.5,6.5,6.5,6.5,2600,6.5,6.5,6.5,6.5,2600,0.0,1.0
1990-09-13,6.5,6.5,6.5,6.5,1500,6.5,6.5,6.5,6.5,1500,0.0,1.0
1990-09-14,6.5,6.5,6.5,6.5,5400,6.5,6.5,6.5,6.5,5400,0.0,1.0
1990-09-17,6.5,6.5,6.5,6.5,500,6.5,6.5,6.5,6.5,500,0.0,1.0
1990-09-18,6.5,6.5,6.5,6.5,2000,6.5,6.5,6.5,6.5,2000,0.0,1.0
1990-09-19,6.5,6.5,6.5,6.5,4600,6.5,6.5,6.5,6.5,4600,0.0,1.0
1990-09-20,6.5,6.5,6.5,6.5,2500,6.5,6.5,6.5,6.5,2500,0.0,1.0
1990-09-21,6.5,6.5,6.5,6.5,1400,6.5,6.5,6.5,6.5,1400,0.0,1.0
1990-09-24,6.5,6.5,6.5,6.5,5200,6.5,6.5,6.5,6.5,5200,0.0,1.0
1990-09-25,6.5,6.5,6.5,6.5,3800,6.5,6.5,6.5,6.5,3800,0.0,1.0
1990-09-26,6.5,6.5,6.5,6.5,2400,6.5,6.5,6.5,6.5,2400,0.0,1.0
1990-09-27,6.5,6.5,6.5,6.5,3000,6.5,6.5,6.5,6.5,3000,0.0,1.0
1990-09-28,6.5,6.5,6.5,6.5,4300,6.5,6.5,6.5,6.5,4300,0.0,1.0
1990-10-01,6.5,6.5,6.5,6.5,1800,6.5,6.5,6.5,6.5,1800,0.0,1.0
1990-10-02,6.5,6.5,6.5,6.5,3300,6.5,6.5,6.5,6.5,3300,0.0,1.0
1990-10-03,6.5,6.5,6.5,6.5,3200,6.5,6.5,6.5,6.5,3200,0.0,1.0
1990-10-04,6.5,6.5,6.5,6.5,600,6.5,6.5,6.5,6.5,600,0.0,1.0
1990-10-05,6.5,6.5,6.5,6.5,200,6.5,6.5,6.5,6.5,200,0.0,1.0
1990-10-08,6.5,6.5,6.5,6.5,1500,6.5,6.5,6.5,6.5,1500,0.0,1.0
1990-10-09,6.5,6.5,6.5,6.5,2200,6.5,6.5,6.5,6.5,2200,0.0,1.0
1990-10-10,6.5,6.5,6.5,6.5,400,6.5,6.5,6.5,6.5,400,0.0,1.0
1990-10-11,6.5,6.5,6.5,6.5,1400,6.5,6.5,6.5,6.5,1400,0.0,1.0
1990-10-12,6.5,6.5,6.5,6.5,5200,6.5,6.5,6.5,6.5,5200,0.0,1.0
1990-10-15,6.25,6.25,6.25,6.25,1400,6.25,6.25,6.25,6.25,1400,0.0,1.0
1990-10-16,6.0,6.0,6.0,6.0,7000,6.0,6.0,6.0,6.0,7000,0.0,1.0
1990-10-17,6.0,6.0,6.0,6.0,10300,6.0,6.0,6.0,6.0,10300,0.0,1.0
1990-10-18,6.0,6.0,6.0,6.0,3200,6.0,6.0,6.0,6.0,3200,0.0,1.0
1990-10-19,5.75,5.75,5.75,5.75,3100,5.75,5.75,5.75,5.75,3100,0.0,1.0
1990-10-22,5.75,5.75,5.75,5.75,3000,5.75,5.75,5.75,5.75,3000,0.0,1.0
1990-10-23,5.75,5.75,5.75,5.75,1200,5.75,5.75,5.75,5.75,1200,0.0,1.0
1990-10-24,5.75,5.75,5.75,5.75,100,5.75,5.75,5.75,5.75,100,0.0,1.0
1990-10-25,5.75,5.75,5.75,5.75,2100,5.75,5.75,5.75,5.75,2100,0.0,1.0
1990-10-26,5.75,5.75,5.75,5.75,600,5.75,5.75,5.75,5.75,600,0.0,1.0
1990-10-29,5.75,5.75,5.75,5.75,1200,5.75,5.75,5.75,5.75,1200,0.0,1.0
1990-10-30,5.75,5.75,5.75,5.75,1000,5.75,5.75,5.75,5.75,1000,0.0,1.0
1990-10-31,6.0,6.0,6.0,6.0,2900,6.0,6.0,6.0,6.0,2900,0.0,1.0
1990-11-01,5.75,5.75,5.75,5.75,1900,5.75,5.75,5.75,5.75,1900,0.0,1.0
1990-11-02,5.75,5.75,5.75,5.75,2600,5.75,5.75,5.75,5.75,2600,0.0,1.0
1990-11-05,5.75,5.75,5.75,5.75,1200,5.75,5.75,5.75,5.75,1200,0.0,1.0
1990-11-06,5.75,5.75,5.75,5.75,1300,5.75,5.75,5.75,5.75,1300,0.0,1.0
1990-11-07,5.75,5.75,5.75,5.75,3400,5.75,5.75,5.75,5.75,3400,0.0,1.0
1990-11-08,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
1990-11-09,5.75,5.75,5.75,5.75,5000,5.75,5.75,5.75,5.75,5000,0.0,1.0
1990-11-12,5.75,5.75,5.75,5.75,7200,5.75,5.75,5.75,5.75,7200,0.0,1.0
1990-11-13,5.75,5.75,5.75,5.75,2000,5.75,5.75,5.75,5.75,2000,0.0,1.0
1990-11-14,5.75,5.75,5.75,5.75,2200,5.75,5.75,5.75,5.75,2200,0.0,1.0
1990-11-15,5.75,5.75,5.75,5.75,3600,5.75,5.75,5.75,5.75,3600,0.0,1.0
1990-11-16,5.75,5.75,5.75,5.75,3000,5.75,5.75,5.75,5.75,3000,0.0,1.0
1990-11-19,5.75,5.75,5.75,5.75,6700,5.75,5.75,5.75,5.75,6700,0.0,1.0
1990-11-20,5.75,5.75,5.75,5.75,1400,5.75,5.75,5.75,5.75,1400,0.0,1.0
1990-11-21,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
1990-11-23,5.75,5.75,5.75,5.75,1300,5.75,5.75,5.75,5.75,1300,0.0,1.0
1990-11-26,5.75,5.75,5.75,5.75,1700,5.75,5.75,5.75,5.75,1700,0.0,1.0
1990-11-27,5.75,5.75,5.75,5.75,2000,5.75,5.75,5.75,5.75,2000,0.0,1.0
1990-11-28,5.75,5.75,5.75,5.75,500,5.75,5.75,5.75,5.75,500,0.0,1.0
1990-11-29,5.75,5.75,5.75,5.75,2900,5.75,5.75,5.75,5.75,2900,0.0,1.0
1990-11-30,5.5,5.5,5.5,5.5,5000,5.5,5.5,5.5,5.5,5000,0.0,1.0
1990-12-03,5.5,5.5,5.5,5.5,3100,5.5,5.5,5.5,5.5,3100,0.0,1.0
1990-12-04,5.5,5.5,5.5,5.5,3000,5.5,5.5,5.5,5.5,3000,0.0,1.0
1990-12-05,5.5,5.5,5.5,5.5,1100,5.5,5.5,5.5,5.5,1100,0.0,1.0
1990-12-06,5.5,5.5,5.5,5.5,1700,5.5,5.5,5.5,5.5,1700,0.0,1.0
1990-12-07,5.5,5.5,5.5,5.5,300,5.5,5.5,5.5,5.5,300,0.0,1.0
1990-12-10,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
1990-12-11,5.5,5.5,5.5,5.5,2000,5.5,5.5,5.5,5.5,2000,0.0,1.0
1990-12-12,5.5,5.5,5.5,5.5,6100,5.5,5.5,5.5,5.5,6100,0.0,1.0
1990-12-13,5.25,5.25,5.25,5.25,1500,5.25,5.25,5.25,5.25,1500,0.0,1.0
1990-12-14,5.25,5.25,5.25,5.25,3500,5.25,5.25,5.25,5.25,3500,0.0,1.0
1990-12-17,5.25,5.25,5.25,5.25,3200,5.25,5.25,5.25,5.25,3200,0.0,1.0
1990-12-18,5.25,5.25,5.25,5.25,5200,5.25,5.25,5.25,5.25,5200,0.0,1.0
1990-12-19,5.25,5.25,5.25,5.25,3600,5.25,5.25,5.25,5.25,3600,0.0,1.0
1990-12-20,5.25,5.25,5.25,5.25,500,5.25,5.25,5.25,5.25,500,0.0,1.0
1990-12-21,5.25,5.25,5.25,5.25,600,5.25,5.25,5.25,5.25,600,0.0,1.0
1990-12-24,5.25,5.25,5.25,5.25,6000,5.25,5.25,5.25,5.25,6000,0.0,1.0
1990-12-26,5.25,5.25,5.25,5.25,700,5.25,5.25,5.25,5.25,700,0.0,1.0
1990-12-27,5.25,5.25,5.25,5.25,1300,5.25,5.25,5.25,5.25,1300,0.0,1.0
1990-12-28,5.25,5.25,5.25,5.25,2500,5.25,5.25,5.25,5.25,2500,0.0,1.0
1990-12-31,5.0,5.0,5.0,5.0,11800,5.0,5.0,5.0,5.0,11800,0.0,1.0
1991-01-02,5.0,5.0,5.0,5.0,3200,5.0,5.0,5.0,5.0,3200,0.0,1.0
1991-01-03,4.75,4.75,4.75,4.75,7900,4.75,4.75,4.75,4.75,7900,0.0,1.0
1991-01-04,4.25,4.25,4.25,4.25,11300,4.25,4.25,4.25,4.25,11300,0.0,1.0
1991-01-07,4.25,4.25,4.25,4.25,4200,4.25,4.25,4.25,4.25,4200,0.0,1.0
1991-01-08,4.0,4.0,4.0,4.0,38300,4.0,4.0,4.0,4.0,38300,0.0,1.0
1991-01-09,4.0,4.0,4.0,4.0,13200,4.0,4.0,4.0,4.0,13200,0.0,1.0
1991-01-10,4.0,4.0,4.0,4.0,17600,4.0,4.0,4.0,4.0,17600,0.0,1.0
1991-01-11,4.25,4.25,4.25,4.25,14100,4.25,4.25,4.25,4.25,14100,0.0,1.0
1991-01-14,4.25,4.25,4.25,4.25,5000,4.25,4.25,4.25,4.25,5000,0.0,1.0
1991-01-15,4.25,4.25,4.25,4.25,3600,4.25,4.25,4.25,4.25,3600,0.0,1.0
1991-01-16,4.25,4.25,4.25,4.25,600,4.25,4.25,4.25,4.25,600,0.0,1.0
1991-01-17,4.5,4.5,4.5,4.5,3800,4.5,4.5,4.5,4.5,3800,0.0,1.0
1991-01-18,4.5,4.5,4.5,4.5,500,4.5,4.5,4.5,4.5,500,0.0,1.0
1991-01-21,4.5,4.5,4.5,4.5,3700,4.5,4.5,4.5,4.5,3700,0.0,1.0
1991-01-22,4.5,4.5,4.5,4.5,2600,4.5,4.5,4.5,4.5,2600,0.0,1.0
1991-01-23,4.5,4.5,4.5,4.5,7200,4.5,4.5,4.5,4.5,7200,0.0,1.0
1991-01-24,4.5,4.5,4.5,4.5,2400,4.5,4.5,4.5,4.5,2400,0.0,1.0
1991-01-25,4.5,4.5,4.5,4.5,3000,4.5,4.5,4.5,4.5,3000,0.0,1.0
1991-01-28,4.5,4.5,4.5,4.5,1400,4.5,4.5,4.5,4.5,1400,0.0,1.0
1991-01-29,4.5,4.5,4.5,4.5,1100,4.5,4.5,4.5,4.5,1100,0.0,1.0
1991-01-30,4.5,4.5,4.5,4.5,4100,4.5,4.5,4.5,4.5,4100,0.0,1.0
1991-01-31,4.5,4.5,4.5,4.5,2900,4.5,4.5,4.5,4.5,2900,0.0,1.0
1991-02-01,4.75,4.75,4.75,4.75,2600,4.75,4.75,4.75,4.75,2600,0.0,1.0
1991-02-04,4.5,4.5,4.5,4.5,4500,4.5,4.5,4.5,4.5,4500,0.0,1.0
1991-02-05,4.5,4.5,4.5,4.5,2800,4.5,4.5,4.5,4.5,2800,0.0,1.0
1991-02-06,4.5,4.5,4.5,4.5,2000,4.5,4.5,4.5,4.5,2000,0.0,1.0
1991-02-07,4.5,4.5,4.5,4.5,500,4.5,4.5,4.5,4.5,500,0.0,1.0
1991-02-08,4.5,4.5,4.5,4.5,300,4.5,4.5,4.5,4.5,300,0.0,1.0
1991-02-11,4.5,4.5,4.5,4.5,2900,4.5,4.5,4.5,4.5,2900,0.0,1.0
1991-02-12,4.5,4.5,4.5,4.5,2600,4.5,4.5,4.5,4.5,2600,0.0,1.0
1991-02-13,4.5,4.5,4.5,4.5,3900,4.5,4.5,4.5,4.5,3900,0.0,1.0
1991-02-14,4.5,4.5,4.5,4.5,7600,4.5,4.5,4.5,4.5,7600,0.0,1.0
1991-02-15,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
1991-02-19,4.5,4.5,4.5,4.5,6300,4.5,4.5,4.5,4.5,6300,0.0,1.0
1991-02-20,4.5,4.5,4.5,4.5,1200,4.5,4.5,4.5,4.5,1200,0.0,1.0
1991-02-21,4.5,4.5,4.5,4.5,3000,4.5,4.5,4.5,4.5,3000,0.0,1.0
1991-02-22,4.5,4.5,4.5,4.5,3100,4.5,4.5,4.5,4.5,3100,0.0,1.0
1991-02-25,4.5,4.5,4.5,4.5,3000,4.5,4.5,4.5,4.5,3000,0.0,1.0
1991-02-26,4.5,4.5,4.5,4.5,4600,4.5,4.5,4.5,4.5,4600,0.0,1.0
1991-02-27,4.5,4.5,4.5,4.5,700,4.5,4.5,4.5,4.5,700,0.0,1.0
1991-02-28,4.5,4.5,4.5,4.5,2000,4.5,4.5,4.5,4.5,2000,0.0,1.0
1991-03-01,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
1991-03-04,4.5,4.5,4.5,4.5,2600,4.5,4.5,4.5,4.5,2600,0.0,1.0
1991-03-05,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
1991-03-06,4.5,4.5,4.5,4.5,1000,4.5,4.5,4.5,4.5,1000,0.0,1.0
1991-03-07,4.5,4.5,4.5,4.5,5100,4.5,4.5,4.5,4.5,5100,0.0,1.0
1991-03-08,4.5,4.5,4.5,4.5,300,4.5,4.5,4.5,4.5,300,0.0,1.0
1991-03-11,4.5,4.5,4.5,4.5,2400,4.5,4.5,4.5,4.5,2400,0.0,1.0
1991-03-12,4.5,4.5,4.5,4.5,2500,4.5,4.5,4.5,4.5,2500,0.0,1.0
1991-03-13,4.75,4.75,4.75,4.75,2500,4.75,4.75,4.75,4.75,2500,0.0,1.0
1991-03-14,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
1991-03-15,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
1991-03-18,4.75,4.75,4.75,4.75,5400,4.75,4.75,4.75,4.75,5400,0.0,1.0
1991-03-19,4.75,4.75,4.75,4.75,2200,4.75,4.75,4.75,4.75,2200,0.0,1.0
1991-03-20,4.75,4.75,4.75,4.75,2600,4.75,4.75,4.75,4.75,2600,0.0,1.0
1991-03-21,4.75,4.75,4.75,4.75,400,4.75,4.75,4.75,4.75,400,0.0,1.0
1991-03-22,4.75,4.75,4.75,4.75,7100,4.75,4.75,4.75,4.75,7100,0.0,1.0
1991-03-25,4.75,4.75,4.75,4.75,1400,4.75,4.75,4.75,4.75,1400,0.0,1.0
1991-03-26,4.75,4.75,4.75,4.75,7300,4.75,4.75,4.75,4.75,7300,0.0,1.0
1991-03-27,4.75,4.75,4.75,4.75,7700,4.75,4.75,4.75,4.75,7700,0.0,1.0
1991-03-28,4.75,4.75,4.75,4.75,1200,4.75,4.75,4.75,4.75,1200,0.0,1.0
1991-04-01,4.75,4.75,4.75,4.75,2400,4.75,4.75,4.75,4.75,2400,0.0,1.0
1991-04-02,4.75,4.75,4.75,4.75,2000,4.75,4.75,4.75,4.75,2000,0.0,1.0
1991-04-03,4.75,4.75,4.75,4.75,2700,4.75,4.75,4.75,4.75,2700,0.0,1.0
1991-04-04,4.75,4.75,4.75,4.75,1900,4.75,4.75,4.75,4.75,1900,0.0,1.0
1991-04-05,4.75,4.75,4.75,4.75,6800,4.75,4.75,4.75,4.75,6800,0.0,1.0
1991-04-08,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
1991-04-09,4.75,4.75,4.75,4.75,4000,4.75,4.75,4.75,4.75,4000,0.0,1.0
1991-04-10,4.75,4.75,4.75,4.75,1000,4.75,4.75,4.75,4.75,1000,0.0,1.0
1991-04-11,4.75,4.75,4.75,4.75,1600,4.75,4.75,4.75,4.75,1600,0.0,1.0
1991-04-12,4.75,4.75,4.75,4.75,6000,4.75,4.75,4.75,4.75,6000,0.0,1.0
1991-04-15,4.75,4.75,4.75,4.75,1300,4.75,4.75,4.75,4.75,1300,0.0,1.0
1991-04-16,4.5,4.5,4.5,4.5,5800,4.5,4.5,4.5,4.5,5800,0.0,1.0
1991-04-17,4.5,4.5,4.5,4.5,7500,4.5,4.5,4.5,4.5,7500,0.0,1.0
1991-04-18,4.5,4.5,4.5,4.5,800,4.5,4.5,4.5,4.5,800,0.0,1.0
1991-04-19,4.5,4.5,4.5,4.5,3200,4.5,4.5,4.5,4.5,3200,0.0,1.0
1991-04-22,4.5,4.5,4.5,4.5,200,4.5,4.5,4.5,4.5,200,0.0,1.0
1991-04-23,4.5,4.5,4.5,4.5,500,4.5,4.5,4.5,4.5,500,0.0,1.0
1991-04-24,4.5,4.5,4.5,4.5,200,4.5,4.5,4.5,4.5,200,0.0,1.0
1991-04-25,4.5,4.5,4.5,4.5,1300,4.5,4.5,4.5,4.5,1300,0.0,1.0
1991-04-26,4.5,4.5,4.5,4.5,1300,4.5,4.5,4.5,4.5,1300,0.0,1.0
1991-04-29,4.5,4.5,4.5,4.5,500,4.5,4.5,4.5,4.5,500,0.0,1.0
1991-04-30,4.5,4.5,4.5,4.5,1900,4.5,4.5,4.5,4.5,1900,0.0,1.0
1991-05-01,4.5,4.5,4.5,4.5,1200,4.5,4.5,4.5,4.5,1200,0.0,1.0
1991-05-02,4.5,4.5,4.5,4.5,500,4.5,4.5,4.5,4.5,500,0.0,1.0
1991-05-03,4.5,4.5,4.5,4.5,3900,4.5,4.5,4.5,4.5,3900,0.0,1.0
1991-05-06,4.5,4.5,4.5,4.5,2000,4.5,4.5,4.5,4.5,2000,0.0,1.0
1991-05-07,4.5,4.5,4.5,4.5,1000,4.5,4.5,4.5,4.5,1000,0.0,1.0
1991-05-08,4.5,4.5,4.5,4.5,1400,4.5,4.5,4.5,4.5,1400,0.0,1.0
1991-05-09,4.5,4.5,4.5,4.5,7000,4.5,4.5,4.5,4.5,7000,0.0,1.0
1991-05-10,4.5,4.5,4.5,4.5,1000,4.5,4.5,4.5,4.5,1000,0.0,1.0
1991-05-13,4.5,4.5,4.5,4.5,2000,4.5,4.5,4.5,4.5,2000,0.0,1.0
1991-05-14,4.5,4.5,4.5,4.5,500,4.5,4.5,4.5,4.5,500,0.0,1.0
1991-05-15,4.5,4.5,4.5,4.5,1400,4.5,4.5,4.5,4.5,1400,0.0,1.0
1991-05-16,4.5,4.5,4.5,4.5,1800,4.5,4.5,4.5,4.5,1800,0.0,1.0
1991-05-17,4.5,4.5,4.5,4.5,2200,4.5,4.5,4.5,4.5,2200,0.0,1.0
1991-05-20,4.5,4.5,4.5,4.5,4900,4.5,4.5,4.5,4.5,4900,0.0,1.0
1991-05-21,4.5,4.5,4.5,4.5,1500,4.5,4.5,4.5,4.5,1500,0.0,1.0
1991-05-22,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
1991-05-23,4.5,4.5,4.5,4.5,6800,4.5,4.5,4.5,4.5,6800,0.0,1.0
1991-05-24,4.5,4.5,4.5,4.5,5300,4.5,4.5,4.5,4.5,5300,0.0,1.0
1991-05-28,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
1991-05-29,4.5,4.5,4.5,4.5,7000,4.5,4.5,4.5,4.5,7000,0.0,1.0
1991-05-30,4.5,4.5,4.5,4.5,8300,4.5,4.5,4.5,4.5,8300,0.0,1.0
1991-05-31,4.5,4.5,4.5,4.5,10100,4.5,4.5,4.5,4.5,10100,0.0,1.0
1991-06-03,4.5,4.5,4.5,4.5,1600,4.5,4.5,4.5,4.5,1600,0.0,1.0
1991-06-04,4.5,4.5,4.5,4.5,1000,4.5,4.5,4.5,4.5,1000,0.0,1.0
1991-06-05,4.5,4.5,4.5,4.5,4000,4.5,4.5,4.5,4.5,4000,0.0,1.0
1991-06-06,4.5,4.5,4.5,4.5,2400,4.5,4.5,4.5,4.5,2400,0.0,1.0
1991-06-07,4.5,4.5,4.5,4.5,3200,4.5,4.5,4.5,4.5,3200,0.0,1.0
1991-06-10,4.5,4.5,4.5,4.5,1100,4.5,4.5,4.5,4.5,1100,0.0,1.0
1991-06-11,4.5,4.5,4.5,4.5,15200,4.5,4.5,4.5,4.5,15200,0.0,1.0
1991-06-12,4.5,4.5,4.5,4.5,1500,4.5,4.5,4.5,4.5,1500,0.0,1.0
1991-06-13,4.5,4.5,4.5,4.5,4200,4.5,4.5,4.5,4.5,4200,0.0,1.0
1991-06-14,4.5,4.5,4.5,4.5,3600,4.5,4.5,4.5,4.5,3600,0.0,1.0
1991-06-17,4.5,4.5,4.5,4.5,3200,4.5,4.5,4.5,4.5,3200,0.0,1.0
1991-06-18,4.5,4.5,4.5,4.5,6100,4.5,4.5,4.5,4.5,6100,0.0,1.0
1991-06-19,4.5,4.5,4.5,4.5,4000,4.5,4.5,4.5,4.5,4000,0.0,1.0
1991-06-20,4.5,4.5,4.5,4.5,1000,4.5,4.5,4.5,4.5,1000,0.0,1.0
1991-06-21,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
1991-06-24,4.5,4.5,4.5,4.5,7000,4.5,4.5,4.5,4.5,7000,0.0,1.0
1991-06-25,4.5,4.5,4.5,4.5,4500,4.5,4.5,4.5,4.5,4500,0.0,1.0
1991-06-26,4.5,4.5,4.5,4.5,7300,4.5,4.5,4.5,4.5,7300,0.0,1.0
1991-06-27,4.5,4.5,4.5,4.5,1200,4.5,4.5,4.5,4.5,1200,0.0,1.0
1991-06-28,4.5,4.5,4.5,4.5,4700,4.5,4.5,4.5,4.5,4700,0.0,1.0
1991-07-01,4.5,4.5,4.5,4.5,2000,4.5,4.5,4.5,4.5,2000,0.0,1.0
1991-07-02,4.5,4.5,4.5,4.5,1500,4.5,4.5,4.5,4.5,1500,0.0,1.0
1991-07-03,4.5,4.5,4.5,4.5,1200,4.5,4.5,4.5,4.5,1200,0.0,1.0
1991-07-05,4.5,4.5,4.5,4.5,7000,4.5,4.5,4.5,4.5,7000,0.0,1.0
1991-07-08,4.5,4.5,4.5,4.5,3200,4.5,4.5,4.5,4.5,3200,0.0,1.0
1991-07-09,4.5,4.5,4.5,4.5,6000,4.5,4.5,4.5,4.5,6000,0.0,1.0
1991-07-10,4.5,4.5,4.5,4.5,1500,4.5,4.5,4.5,4.5,1500,0.0,1.0
1991-07-11,4.5,4.5,4.5,4.5,300,4.5,4.5,4.5,4.5,300,0.0,1.0
1991-07-12,4.5,4.5,4.5,4.5,4000,4.5,4.5,4.5,4.5,4000,0.0,1.0
1991-07-15,4.5,4.5,4.5,4.5,3700,4.5,4.5,4.5,4.5,3700,0.0,1.0
1991-07-16,4.5,4.5,4.5,4.5,59000,4.5,4.5,4.5,4.5,59000,0.0,1.0
1991-07-17,4.5,4.5,4.5,4.5,49300,4.5,4.5,4.5,4.5,49300,0.0,1.0
1991-07-18,4.5,4.5,4.5,4.5,15500,4.5,4.5,4.5,4.5,15500,0.0,1.0
1991-07-19,4.75,4.75,4.75,4.75,5400,4.75,4.75,4.75,4.75,5400,0.0,1.0
1991-07-22,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
1991-07-23,4.75,4.75,4.75,4.75,3000,4.75,4.75,4.75,4.75,3000,0.0,1.0
1991-07-24,4.75,4.75,4.75,4.75,2100,4.75,4.75,4.75,4.75,2100,0.0,1.0
1991-07-25,4.75,4.75,4.75,4.75,1800,4.75,4.75,4.75,4.75,1800,0.0,1.0
1991-07-26,4.75,4.75,4.75,4.75,1000,4.75,4.75,4.75,4.75,1000,0.0,1.0
1991-07-29,4.75,4.75,4.75,4.75,6600,4.75,4.75,4.75,4.75,6600,0.0,1.0
1991-07-30,4.75,4.75,4.75,4.75,21400,4.75,4.75,4.75,4.75,21400,0.0,1.0
1991-07-31,4.75,4.75,4.75,4.75,9100,4.75,4.75,4.75,4.75,9100,0.0,1.0
1991-08-01,4.75,4.75,4.75,4.75,2000,4.75,4.75,4.75,4.75,2000,0.0,1.0
1991-08-02,4.75,4.75,4.75,4.75,600,4.75,4.75,4.75,4.75,600,0.0,1.0
1991-08-05,4.75,4.75,4.75,4.75,1300,4.75,4.75,4.75,4.75,1300,0.0,1.0
1991-08-06,5.0,5.0,5.0,5.0,5000,5.0,5.0,5.0,5.0,5000,0.0,1.0
1991-08-07,5.0,5.0,5.0,5.0,700,5.0,5.0,5.0,5.0,700,0.0,1.0
1991-08-08,5.0,5.0,5.0,5.0,1700,5.0,5.0,5.0,5.0,1700,0.0,1.0
1991-08-09,5.0,5.0,5.0,5.0,500,5.0,5.0,5.0,5.0,500,0.0,1.0
1991-08-12,5.0,5.0,5.0,5.0,1500,5.0,5.0,5.0,5.0,1500,0.0,1.0
1991-08-13,5.0,5.0,5.0,5.0,11500,5.0,5.0,5.0,5.0,11500,0.0,1.0
1991-08-14,5.0,5.0,5.0,5.0,5800,5.0,5.0,5.0,5.0,5800,0.0,1.0
1991-08-15,5.0,5.0,5.0,5.0,6700,5.0,5.0,5.0,5.0,6700,0.0,1.0
1991-08-16,5.0,5.0,5.0,5.0,4900,5.0,5.0,5.0,5.0,4900,0.0,1.0
1991-08-19,5.0,5.0,5.0,5.0,500,5.0,5.0,5.0,5.0,500,0.0,1.0
1991-08-20,5.0,5.0,5.0,5.0,1100,5.0,5.0,5.0,5.0,1100,0.0,1.0
1991-08-21,5.0,5.0,5.0,5.0,100,5.0,5.0,5.0,5.0,100,0.0,1.0
1991-08-22,5.0,5.0,5.0,5.0,600,5.0,5.0,5.0,5.0,600,0.0,1.0
1991-08-23,5.0,5.0,5.0,5.0,200,5.0,5.0,5.0,5.0,200,0.0,1.0
1991-08-26,5.0,5.0,5.0,5.0,8700,5.0,5.0,5.0,5.0,8700,0.0,1.0
1991-08-27,5.0,5.0,5.0,5.0,6200,5.0,5.0,5.0,5.0,6200,0.0,1.0
1991-08-28,5.0,5.0,5.0,5.0,1400,5.0,5.0,5.0,5.0,1400,0.0,1.0
1991-08-29,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
1991-08-30,5.0,5.0,5.0,5.0,900,5.0,5.0,5.0,5.0,900,0.0,1.0
1991-09-03,5.0,5.0,5.0,5.0,5900,5.0,5.0,5.0,5.0,5900,0.0,1.0
1991-09-04,5.0,5.0,5.0,5.0,1900,5.0,5.0,5.0,5.0,1900,0.0,1.0
1991-09-05,5.0,5.0,5.0,5.0,1000,5.0,5.0,5.0,5.0,1000,0.0,1.0
1991-09-06,5.0,5.0,5.0,5.0,12700,5.0,5.0,5.0,5.0,12700,0.0,1.0
1991-09-09,5.0,5.0,5.0,5.0,3100,5.0,5.0,5.0,5.0,3100,0.0,1.0
1991-09-10,5.0,5.0,5.0,5.0,3300,5.0,5.0,5.0,5.0,3300,0.0,1.0
1991-09-11,5.0,5.0,5.0,5.0,10000,5.0,5.0,5.0,5.0,10000,0.0,1.0
1991-09-12,5.0,5.0,5.0,5.0,2300,5.0,5.0,5.0,5.0,2300,0.0,1.0
1991-09-13,5.0,5.0,5.0,5.0,1200,5.0,5.0,5.0,5.0,1200,0.0,1.0
1991-09-16,5.0,5.0,5.0,5.0,1000,5.0,5.0,5.0,5.0,1000,0.0,1.0
1991-09-17,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
1991-09-18,5.0,5.0,5.0,5.0,900,5.0,5.0,5.0,5.0,900,0.0,1.0
1991-09-19,5.0,5.0,5.0,5.0,5900,5.0,5.0,5.0,5.0,5900,0.0,1.0
1991-09-20,5.0,5.0,5.0,5.0,1100,5.0,5.0,5.0,5.0,1100,0.0,1.0
1991-09-23,5.0,5.0,5.0,5.0,500,5.0,5.0,5.0,5.0,500,0.0,1.0
1991-09-24,5.0,5.0,5.0,5.0,3000,5.0,5.0,5.0,5.0,3000,0.0,1.0
1991-09-25,5.0,5.0,5.0,5.0,1000,5.0,5.0,5.0,5.0,1000,0.0,1.0
1991-09-26,5.0,5.0,5.0,5.0,3500,5.0,5.0,5.0,5.0,3500,0.0,1.0
1991-09-27,5.0,5.0,5.0,5.0,4700,5.0,5.0,5.0,5.0,4700,0.0,1.0
1991-09-30,5.0,5.0,5.0,5.0,4100,5.0,5.0,5.0,5.0,4100,0.0,1.0
1991-10-01,5.0,5.0,5.0,5.0,2500,5.0,5.0,5.0,5.0,2500,0.0,1.0
1991-10-02,5.0,5.0,5.0,5.0,1200,5.0,5.0,5.0,5.0,1200,0.0,1.0
1991-10-03,5.0,5.0,5.0,5.0,3500,5.0,5.0,5.0,5.0,3500,0.0,1.0
1991-10-04,5.0,5.0,5.0,5.0,2700,5.0,5.0,5.0,5.0,2700,0.0,1.0
1991-10-07,5.0,5.0,5.0,5.0,2800,5.0,5.0,5.0,5.0,2800,0.0,1.0
1991-10-08,5.0,5.0,5.0,5.0,500,5.0,5.0,5.0,5.0,500,0.0,1.0
1991-10-09,5.0,5.0,5.0,5.0,7000,5.0,5.0,5.0,5.0,7000,0.0,1.0
1991-10-10,5.0,5.0,5.0,5.0,3400,5.0,5.0,5.0,5.0,3400,0.0,1.0
1991-10-11,5.0,5.0,5.0,5.0,2000,5.0,5.0,5.0,5.0,2000,0.0,1.0
1991-10-14,5.0,5.0,5.0,5.0,5800,5.0,5.0,5.0,5.0,5800,0.0,1.0
1991-10-15,5.0,5.0,5.0,5.0,4800,5.0,5.0,5.0,5.0,4800,0.0,1.0
1991-10-16,5.0,5.0,5.0,5.0,4200,5.0,5.0,5.0,5.0,4200,0.0,1.0
1991-10-17,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
1991-10-18,5.0,5.0,5.0,5.0,4000,5.0,5.0,5.0,5.0,4000,0.0,1.0
1991-10-21,5.0,5.0,5.0,5.0,1300,5.0,5.0,5.0,5.0,1300,0.0,1.0
1991-10-22,5.0,5.0,5.0,5.0,900,5.0,5.0,5.0,5.0,900,0.0,1.0
1991-10-23,5.0,5.0,5.0,5.0,11800,5.0,5.0,5.0,5.0,11800,0.0,1.0
1991-10-24,5.0,5.0,5.0,5.0,11700,5.0,5.0,5.0,5.0,11700,0.0,1.0
1991-10-25,5.0,5.0,5.0,5.0,3000,5.0,5.0,5.0,5.0,3000,0.0,1.0
1991-10-28,5.0,5.0,5.0,5.0,700,5.0,5.0,5.0,5.0,700,0.0,1.0
1991-10-29,5.0,5.0,5.0,5.0,2400,5.0,5.0,5.0,5.0,2400,0.0,1.0
1991-10-30,5.0,5.0,5.0,5.0,3200,5.0,5.0,5.0,5.0,3200,0.0,1.0
1991-10-31,5.0,5.0,5.0,5.0,500,5.0,5.0,5.0,5.0,500,0.0,1.0
1991-11-01,5.0,5.0,5.0,5.0,1000,5.0,5.0,5.0,5.0,1000,0.0,1.0
1991-11-04,5.0,5.0,5.0,5.0,8300,5.0,5.0,5.0,5.0,8300,0.0,1.0
1991-11-05,5.0,5.0,5.0,5.0,5700,5.0,5.0,5.0,5.0,5700,0.0,1.0
1991-11-06,5.0,5.0,5.0,5.0,4500,5.0,5.0,5.0,5.0,4500,0.0,1.0
1991-11-07,5.0,5.0,5.0,5.0,5500,5.0,5.0,5.0,5.0,5500,0.0,1.0
1991-11-08,5.0,5.0,5.0,5.0,1200,5.0,5.0,5.0,5.0,1200,0.0,1.0
1991-11-11,5.0,5.0,5.0,5.0,1700,5.0,5.0,5.0,5.0,1700,0.0,1.0
1991-11-12,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
1991-11-13,5.0,5.0,5.0,5.0,1700,5.0,5.0,5.0,5.0,1700,0.0,1.0
1991-11-14,5.0,5.0,5.0,5.0,7600,5.0,5.0,5.0,5.0,7600,0.0,1.0
1991-11-15,5.0,5.0,5.0,5.0,3900,5.0,5.0,5.0,5.0,3900,0.0,1.0
1991-11-18,5.0,5.0,5.0,5.0,10200,5.0,5.0,5.0,5.0,10200,0.0,1.0
1991-11-19,5.0,5.0,5.0,5.0,3000,5.0,5.0,5.0,5.0,3000,0.0,1.0
1991-11-20,5.0,5.0,5.0,5.0,5500,5.0,5.0,5.0,5.0,5500,0.0,1.0
1991-11-21,5.0,5.0,5.0,5.0,2100,5.0,5.0,5.0,5.0,2100,0.0,1.0
1991-11-22,5.0,5.0,5.0,5.0,3900,5.0,5.0,5.0,5.0,3900,0.0,1.0
1991-11-25,5.0,5.0,5.0,5.0,5800,5.0,5.0,5.0,5.0,5800,0.0,1.0
1991-11-26,5.0,5.0,5.0,5.0,2600,5.0,5.0,5.0,5.0,2600,0.0,1.0
1991-11-27,5.0,5.0,5.0,5.0,1900,5.0,5.0,5.0,5.0,1900,0.0,1.0
1991-11-29,5.0,5.0,5.0,5.0,200,5.0,5.0,5.0,5.0,200,0.0,1.0
1991-12-02,5.0,5.0,5.0,5.0,2000,5.0,5.0,5.0,5.0,2000,0.0,1.0
1991-12-03,5.0,5.0,5.0,5.0,3600,5.0,5.0,5.0,5.0,3600,0.0,1.0
1991-12-04,5.0,5.0,5.0,5.0,1100,5.0,5.0,5.0,5.0,1100,0.0,1.0
1991-12-05,5.0,5.0,5.0,5.0,2800,5.0,5.0,5.0,5.0,2800,0.0,1.0
1991-12-06,5.0,5.0,5.0,5.0,4500,5.0,5.0,5.0,5.0,4500,0.0,1.0
1991-12-09,5.0,5.0,5.0,5.0,3400,5.0,5.0,5.0,5.0,3400,0.0,1.0
1991-12-10,5.0,5.0,5.0,5.0,4100,5.0,5.0,5.0,5.0,4100,0.0,1.0
1991-12-11,5.0,5.0,5.0,5.0,6500,5.0,5.0,5.0,5.0,6500,0.0,1.0
1991-12-12,5.0,5.0,5.0,5.0,2200,5.0,5.0,5.0,5.0,2200,0.0,1.0
1991-12-13,5.0,5.0,5.0,5.0,600,5.0,5.0,5.0,5.0,600,0.0,1.0
1991-12-16,5.0,5.0,5.0,5.0,2000,5.0,5.0,5.0,5.0,2000,0.0,1.0
1991-12-17,4.5,4.5,4.5,4.5,14200,4.5,4.5,4.5,4.5,14200,0.0,1.0
1991-12-18,4.5,4.5,4.5,4.5,1100,4.5,4.5,4.5,4.5,1100,0.0,1.0
1991-12-19,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
1991-12-20,4.5,4.5,4.5,4.5,1900,4.5,4.5,4.5,4.5,1900,0.0,1.0
1991-12-23,4.5,4.5,4.5,4.5,600,4.5,4.5,4.5,4.5,600,0.0,1.0
1991-12-24,4.5,4.5,4.5,4.5,1000,4.5,4.5,4.5,4.5,1000,0.0,1.0
1991-12-26,4.5,4.5,4.5,4.5,200,4.5,4.5,4.5,4.5,200,0.0,1.0
1991-12-27,4.5,4.5,4.5,4.5,2300,4.5,4.5,4.5,4.5,2300,0.0,1.0
1991-12-30,4.5,4.5,4.5,4.5,1600,4.5,4.5,4.5,4.5,1600,0.0,1.0
1991-12-31,4.75,4.75,4.75,4.75,4100,4.75,4.75,4.75,4.75,4100,0.0,1.0
1992-01-02,4.75,4.75,4.75,4.75,1400,4.75,4.75,4.75,4.75,1400,0.0,1.0
1992-01-03,4.75,4.75,4.75,4.75,700,4.75,4.75,4.75,4.75,700,0.0,1.0
1992-01-06,4.75,4.75,4.75,4.75,4000,4.75,4.75,4.75,4.75,4000,0.0,1.0
1992-01-07,4.75,4.75,4.75,4.75,2000,4.75,4.75,4.75,4.75,2000,0.0,1.0
1992-01-08,4.75,4.75,4.75,4.75,1500,4.75,4.75,4.75,4.75,1500,0.0,1.0
1992-01-09,4.75,4.75,4.75,4.75,2000,4.75,4.75,4.75,4.75,2000,0.0,1.0
1992-01-10,4.75,4.75,4.75,4.75,1300,4.75,4.75,4.75,4.75,1300,0.0,1.0
1992-01-13,4.75,4.75,4.75,4.75,1800,4.75,4.75,4.75,4.75,1800,0.0,1.0
1992-01-14,4.75,4.75,4.75,4.75,10000,4.75,4.75,4.75,4.75,10000,0.0,1.0
1992-01-15,4.75,4.75,4.75,4.75,6700,4.75,4.75,4.75,4.75,6700,0.0,1.0
1992-01-16,4.75,4.75,4.75,4.75,4900,4.75,4.75,4.75,4.75,4900,0.0,1.0
1992-01-17,4.75,4.75,4.75,4.75,2800,4.75,4.75,4.75,4.75,2800,0.0,1.0
1992-01-20,5.0,5.0,5.0,5.0,300,5.0,5.0,5.0,5.0,300,0.0,1.0
1992-01-21,5.0,5.0,5.0,5.0,3900,5.0,5.0,5.0,5.0,3900,0.0,1.0
1992-01-22,5.0,5.0,5.0,5.0,16000,5.0,5.0,5.0,5.0,16000,0.0,1.0
1992-01-23,5.0,5.0,5.0,5.0,12600,5.0,5.0,5.0,5.0,12600,0.0,1.0
1992-01-24,5.25,5.25,5.25,5.25,2500,5.25,5.25,5.25,5.25,2500,0.0,1.0
1992-01-27,5.25,5.25,5.25,5.25,3700,5.25,5.25,5.25,5.25,3700,0.0,1.0
1992-01-28,5.5,5.5,5.5,5.5,4100,5.5,5.5,5.5,5.5,4100,0.0,1.0
1992-01-29,5.5,5.5,5.5,5.5,5400,5.5,5.5,5.5,5.5,5400,0.0,1.0
1992-01-30,5.5,5.5,5.5,5.5,4500,5.5,5.5,5.5,5.5,4500,0.0,1.0
1992-01-31,5.5,5.5,5.5,5.5,3500,5.5,5.5,5.5,5.5,3500,0.0,1.0
1992-02-03,5.5,5.5,5.5,5.5,1500,5.5,5.5,5.5,5.5,1500,0.0,1.0
1992-02-04,5.75,5.75,5.75,5.75,2000,5.75,5.75,5.75,5.75,2000,0.0,1.0
1992-02-05,5.75,5.75,5.75,5.75,4400,5.75,5.75,5.75,5.75,4400,0.0,1.0
1992-02-06,5.75,5.75,5.75,5.75,17200,5.75,5.75,5.75,5.75,17200,0.0,1.0
1992-02-07,5.75,5.75,5.75,5.75,7000,5.75,5.75,5.75,5.75,7000,0.0,1.0
1992-02-10,6.0,6.0,6.0,6.0,3800,6.0,6.0,6.0,6.0,3800,0.0,1.0
1992-02-11,6.0,6.0,6.0,6.0,8300,6.0,6.0,6.0,6.0,8300,0.0,1.0
1992-02-12,6.0,6.0,6.0,6.0,500,6.0,6.0,6.0,6.0,500,0.0,1.0
1992-02-13,6.0,6.0,6.0,6.0,2300,6.0,6.0,6.0,6.0,2300,0.0,1.0
1992-02-14,6.0,6.0,6.0,6.0,6800,6.0,6.0,6.0,6.0,6800,0.0,1.0
1992-02-18,6.0,6.0,6.0,6.0,3000,6.0,6.0,6.0,6.0,3000,0.0,1.0
1992-02-19,5.75,5.75,5.75,5.75,6300,5.75,5.75,5.75,5.75,6300,0.0,1.0
1992-02-20,5.75,5.75,5.75,5.75,1100,5.75,5.75,5.75,5.75,1100,0.0,1.0
1992-02-21,5.75,5.75,5.75,5.75,2500,5.75,5.75,5.75,5.75,2500,0.0,1.0
1992-02-24,5.75,5.75,5.75,5.75,100,5.75,5.75,5.75,5.75,100,0.0,1.0
1992-02-25,5.75,5.75,5.75,5.75,200,5.75,5.75,5.75,5.75,200,0.0,1.0
1992-02-26,5.5,5.5,5.5,5.5,2000,5.5,5.5,5.5,5.5,2000,0.0,1.0
1992-02-27,5.5,5.5,5.5,5.5,4400,5.5,5.5,5.5,5.5,4400,0.0,1.0
1992-02-28,5.5,5.5,5.5,5.5,13400,5.5,5.5,5.5,5.5,13400,0.0,1.0
1992-03-02,5.5,5.5,5.5,5.5,600,5.5,5.5,5.5,5.5,600,0.0,1.0
1992-03-03,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
1992-03-04,5.5,5.5,5.5,5.5,11200,5.5,5.5,5.5,5.5,11200,0.0,1.0
1992-03-05,5.5,5.5,5.5,5.5,600,5.5,5.5,5.5,5.5,600,0.0,1.0
1992-03-06,5.75,5.75,5.75,5.75,2600,5.75,5.75,5.75,5.75,2600,0.0,1.0
1992-03-09,5.75,5.75,5.75,5.75,3500,5.75,5.75,5.75,5.75,3500,0.0,1.0
1992-03-10,5.5,5.5,5.5,5.5,1000,5.5,5.5,5.5,5.5,1000,0.0,1.0
1992-03-11,5.5,5.5,5.5,5.5,7400,5.5,5.5,5.5,5.5,7400,0.0,1.0
1992-03-12,5.5,5.5,5.5,5.5,2500,5.5,5.5,5.5,5.5,2500,0.0,1.0
1992-03-13,5.5,5.5,5.5,5.5,4500,5.5,5.5,5.5,5.5,4500,0.0,1.0
1992-03-16,5.5,5.5,5.5,5.5,3500,5.5,5.5,5.5,5.5,3500,0.0,1.0
1992-03-17,5.5,5.5,5.5,5.5,2900,5.5,5.5,5.5,5.5,2900,0.0,1.0
1992-03-18,5.5,5.5,5.5,5.5,700,5.5,5.5,5.5,5.5,700,0.0,1.0
1992-03-19,5.5,5.5,5.5,5.5,1300,5.5,5.5,5.5,5.5,1300,0.0,1.0
1992-03-20,5.5,5.5,5.5,5.5,2000,5.5,5.5,5.5,5.5,2000,0.0,1.0
1992-03-23,5.5,5.5,5.5,5.5,300,5.5,5.5,5.5,5.5,300,0.0,1.0
1992-03-24,5.5,5.5,5.5,5.5,600,5.5,5.5,5.5,5.5,600,0.0,1.0
1992-03-25,5.5,5.5,5.5,5.5,2400,5.5,5.5,5.5,5.5,2400,0.0,1.0
1992-03-26,5.0,5.0,5.0,5.0,7000,5.0,5.0,5.0,5.0,7000,0.0,1.0
1992-03-27,5.0,5.0,5.0,5.0,2400,5.0,5.0,5.0,5.0,2400,0.0,1.0
1992-03-30,5.0,5.0,5.0,5.0,1600,5.0,5.0,5.0,5.0,1600,0.0,1.0
1992-03-31,5.0,5.0,5.0,5.0,100,5.0,5.0,5.0,5.0,100,0.0,1.0
1992-04-01,5.0,5.0,5.0,5.0,2100,5.0,5.0,5.0,5.0,2100,0.0,1.0
1992-04-02,5.0,5.0,5.0,5.0,5900,5.0,5.0,5.0,5.0,5900,0.0,1.0
1992-04-03,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
1992-04-06,5.0,5.0,5.0,5.0,3000,5.0,5.0,5.0,5.0,3000,0.0,1.0
1992-04-07,5.0,5.0,5.0,5.0,100,5.0,5.0,5.0,5.0,100,0.0,1.0
1992-04-08,5.0,5.0,5.0,5.0,2500,5.0,5.0,5.0,5.0,2500,0.0,1.0
1992-04-09,4.75,4.75,4.75,4.75,5600,4.75,4.75,4.75,4.75,5600,0.0,1.0
1992-04-10,4.5,4.5,4.5,4.5,1100,4.5,4.5,4.5,4.5,1100,0.0,1.0
1992-04-13,4.5,4.5,4.5,4.5,9200,4.5,4.5,4.5,4.5,9200,0.0,1.0
1992-04-14,4.5,4.5,4.5,4.5,8900,4.5,4.5,4.5,4.5,8900,0.0,1.0
1992-04-15,4.5,4.5,4.5,4.5,4200,4.5,4.5,4.5,4.5,4200,0.0,1.0
1992-04-16,4.5,4.5,4.5,4.5,1400,4.5,4.5,4.5,4.5,1400,0.0,1.0
1992-04-20,4.5,4.5,4.5,4.5,5000,4.5,4.5,4.5,4.5,5000,0.0,1.0
1992-04-21,4.5,4.5,4.5,4.5,2000,4.5,4.5,4.5,4.5,2000,0.0,1.0
1992-04-22,4.5,4.5,4.5,4.5,1500,4.5,4.5,4.5,4.5,1500,0.0,1.0
1992-04-23,4.5,4.5,4.5,4.5,4000,4.5,4.5,4.5,4.5,4000,0.0,1.0
1992-04-24,4.5,4.5,4.5,4.5,4200,4.5,4.5,4.5,4.5,4200,0.0,1.0
1992-04-27,4.5,4.5,4.5,4.5,4300,4.5,4.5,4.5,4.5,4300,0.0,1.0
1992-04-28,4.5,4.5,4.5,4.5,300,4.5,4.5,4.5,4.5,300,0.0,1.0
1992-04-29,4.5,4.5,4.5,4.5,1400,4.5,4.5,4.5,4.5,1400,0.0,1.0
1992-04-30,4.5,4.5,4.5,4.5,1600,4.5,4.5,4.5,4.5,1600,0.0,1.0
1992-05-01,4.5,4.5,4.5,4.5,500,4.5,4.5,4.5,4.5,500,0.0,1.0
1992-05-04,4.5,4.5,4.5,4.5,1000,4.5,4.5,4.5,4.5,1000,0.0,1.0
1992-05-05,4.5,4.5,4.5,4.5,9700,4.5,4.5,4.5,4.5,9700,0.0,1.0
1992-05-06,4.5,4.5,4.5,4.5,1000,4.5,4.5,4.5,4.5,1000,0.0,1.0
1992-05-07,4.5,4.5,4.5,4.5,2800,4.5,4.5,4.5,4.5,2800,0.0,1.0
1992-05-08,4.5,4.5,4.5,4.5,1100,4.5,4.5,4.5,4.5,1100,0.0,1.0
1992-05-11,4.5,4.5,4.5,4.5,4000,4.5,4.5,4.5,4.5,4000,0.0,1.0
1992-05-12,4.5,4.5,4.5,4.5,1000,4.5,4.5,4.5,4.5,1000,0.0,1.0
1992-05-13,4.5,4.5,4.5,4.5,6600,4.5,4.5,4.5,4.5,6600,0.0,1.0
1992-05-14,4.5,4.5,4.5,4.5,200,4.5,4.5,4.5,4.5,200,0.0,1.0
1992-05-15,4.5,4.5,4.5,4.5,4700,4.5,4.5,4.5,4.5,4700,0.0,1.0
1992-05-18,4.5,4.5,4.5,4.5,4800,4.5,4.5,4.5,4.5,4800,0.0,1.0
1992-05-19,4.5,4.5,4.5,4.5,3700,4.5,4.5,4.5,4.5,3700,0.0,1.0
1992-05-20,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
1992-05-21,4.5,4.5,4.5,4.5,3900,4.5,4.5,4.5,4.5,3900,0.0,1.0
1992-05-22,4.5,4.5,4.5,4.5,3900,4.5,4.5,4.5,4.5,3900,0.0,1.0
1992-05-26,4.5,4.5,4.5,4.5,400,4.5,4.5,4.5,4.5,400,0.0,1.0
1992-05-27,4.5,4.5,4.5,4.5,2300,4.5,4.5,4.5,4.5,2300,0.0,1.0
1992-05-28,4.5,4.5,4.5,4.5,1500,4.5,4.5,4.5,4.5,1500,0.0,1.0
1992-05-29,4.5,4.5,4.5,4.5,500,4.5,4.5,4.5,4.5,500,0.0,1.0
1992-06-01,4.5,4.5,4.5,4.5,4700,4.5,4.5,4.5,4.5,4700,0.0,1.0
1992-06-02,4.5,4.5,4.5,4.5,6700,4.5,4.5,4.5,4.5,6700,0.0,1.0
1992-06-03,4.5,4.5,4.5,4.5,3000,4.5,4.5,4.5,4.5,3000,0.0,1.0
1992-06-04,4.5,4.5,4.5,4.5,1500,4.5,4.5,4.5,4.5,1500,0.0,1.0
1992-06-05,4.5,4.5,4.5,4.5,300,4.5,4.5,4.5,4.5,300,0.0,1.0
1992-06-08,4.5,4.5,4.5,4.5,1000,4.5,4.5,4.5,4.5,1000,0.0,1.0
1992-06-09,4.5,4.5,4.5,4.5,300,4.5,4.5,4.5,4.5,300,0.0,1.0
1992-06-10,4.5,4.5,4.5,4.5,2200,4.5,4.5,4.5,4.5,2200,0.0,1.0
1992-06-11,4.5,4.5,4.5,4.5,2000,4.5,4.5,4.5,4.5,2000,0.0,1.0
1992-06-12,4.5,4.5,4.5,4.5,1000,4.5,4.5,4.5,4.5,1000,0.0,1.0
1992-06-15,4.5,4.5,4.5,4.5,3600,4.5,4.5,4.5,4.5,3600,0.0,1.0
1992-06-16,4.5,4.5,4.5,4.5,2000,4.5,4.5,4.5,4.5,2000,0.0,1.0
1992-06-17,4.5,4.5,4.5,4.5,1400,4.5,4.5,4.5,4.5,1400,0.0,1.0
1992-06-18,4.5,4.5,4.5,4.5,1000,4.5,4.5,4.5,4.5,1000,0.0,1.0
1992-06-19,4.5,4.5,4.5,4.5,100,4.5,4.5,4.5,4.5,100,0.0,1.0
1992-06-22,4.88,4.88,4.88,4.88,1000,4.88,4.88,4.88,4.88,1000,0.0,1.0
1992-06-23,4.5,4.88,4.5,4.88,1200,4.5,4.88,4.5,4.88,1200,0.0,1.0
1992-06-24,4.25,4.5,4.25,4.5,5000,4.25,4.5,4.25,4.5,5000,0.0,1.0
1992-06-25,4.25,4.25,4.25,4.25,700,4.25,4.25,4.25,4.25,700,0.0,1.0
1992-06-26,4.25,4.25,4.25,4.25,0,4.25,4.25,4.25,4.25,0,0.0,1.0
1992-06-29,4.0,4.44,4.0,4.25,3700,4.0,4.44,4.0,4.25,3700,0.0,1.0
1992-06-30,4.19,4.19,3.75,4.0,16400,4.19,4.19,3.75,4.0,16400,0.0,1.0
1992-07-01,4.0,4.0,3.75,4.0,5200,4.0,4.0,3.75,4.0,5200,0.0,1.0
1992-07-02,4.0,4.0,4.0,4.0,1800,4.0,4.0,4.0,4.0,1800,0.0,1.0
1992-07-06,4.0,4.0,3.81,3.81,4100,4.0,4.0,3.81,3.81,4100,0.0,1.0
1992-07-07,3.81,4.0,3.81,4.0,3500,3.81,4.0,3.81,4.0,3500,0.0,1.0
1992-07-08,3.88,4.0,3.88,4.0,2500,3.88,4.0,3.88,4.0,2500,0.0,1.0
1992-07-09,4.0,4.0,3.88,4.0,10900,4.0,4.0,3.88,4.0,10900,0.0,1.0
1992-07-10,4.0,4.0,3.88,4.0,8800,4.0,4.0,3.88,4.0,8800,0.0,1.0
1992-07-13,4.0,4.0,3.75,3.75,11200,4.0,4.0,3.75,3.75,11200,0.0,1.0
1992-07-14,4.0,4.0,3.75,3.75,12500,4.0,4.0,3.75,3.75,12500,0.0,1.0
1992-07-15,4.0,4.0,3.75,3.81,2400,4.0,4.0,3.75,3.81,2400,0.0,1.0
1992-07-16,4.0,4.0,4.0,4.0,1900,4.0,4.0,4.0,4.0,1900,0.0,1.0
1992-07-17,4.0,4.0,4.0,4.0,1400,4.0,4.0,4.0,4.0,1400,0.0,1.0
1992-07-20,4.0,4.0,3.75,4.0,3700,4.0,4.0,3.75,4.0,3700,0.0,1.0
1992-07-21,3.75,4.0,3.75,4.0,1200,3.75,4.0,3.75,4.0,1200,0.0,1.0
1992-07-22,3.88,4.0,3.75,3.88,12300,3.88,4.0,3.75,3.88,12300,0.0,1.0
1992-07-23,4.0,4.0,3.75,4.0,5500,4.0,4.0,3.75,4.0,5500,0.0,1.0
1992-07-24,3.75,4.0,3.75,4.0,1200,3.75,4.0,3.75,4.0,1200,0.0,1.0
1992-07-27,4.0,4.0,3.81,3.81,1800,4.0,4.0,3.81,3.81,1800,0.0,1.0
1992-07-28,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
1992-07-29,3.88,4.0,3.88,4.0,1400,3.88,4.0,3.88,4.0,1400,0.0,1.0
1992-07-30,4.0,4.0,4.0,4.0,1500,4.0,4.0,4.0,4.0,1500,0.0,1.0
1992-07-31,4.0,4.0,3.88,4.0,8500,4.0,4.0,3.88,4.0,8500,0.0,1.0
1992-08-03,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
1992-08-04,4.0,4.0,3.88,4.0,1800,4.0,4.0,3.88,4.0,1800,0.0,1.0
1992-08-05,4.0,4.0,4.0,4.0,900,4.0,4.0,4.0,4.0,900,0.0,1.0
1992-08-06,4.0,4.0,4.0,4.0,500,4.0,4.0,4.0,4.0,500,0.0,1.0
1992-08-07,4.0,4.0,3.75,3.75,2000,4.0,4.0,3.75,3.75,2000,0.0,1.0
1992-08-10,4.0,4.0,3.75,3.75,2300,4.0,4.0,3.75,3.75,2300,0.0,1.0
1992-08-11,3.81,3.81,3.81,3.81,2000,3.81,3.81,3.81,3.81,2000,0.0,1.0
1992-08-12,4.0,4.0,4.0,4.0,200,4.0,4.0,4.0,4.0,200,0.0,1.0
1992-08-13,4.0,4.0,3.75,4.0,3600,4.0,4.0,3.75,4.0,3600,0.0,1.0
1992-08-14,4.0,4.0,3.75,4.0,12500,4.0,4.0,3.75,4.0,12500,0.0,1.0
1992-08-17,4.0,4.0,3.88,4.0,3600,4.0,4.0,3.88,4.0,3600,0.0,1.0
1992-08-18,4.0,4.0,3.75,4.0,8200,4.0,4.0,3.75,4.0,8200,0.0,1.0
1992-08-19,4.0,4.0,3.75,3.75,6300,4.0,4.0,3.75,3.75,6300,0.0,1.0
1992-08-20,4.0,4.0,4.0,4.0,300,4.0,4.0,4.0,4.0,300,0.0,1.0
1992-08-21,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
1992-08-24,3.75,4.0,3.75,4.0,1300,3.75,4.0,3.75,4.0,1300,0.0,1.0
1992-08-25,3.94,3.94,3.75,3.81,4900,3.94,3.94,3.75,3.81,4900,0.0,1.0
1992-08-26,3.5,3.5,3.5,3.5,5500,3.5,3.5,3.5,3.5,5500,0.0,1.0
1992-08-27,3.5,3.75,3.5,3.5,17600,3.5,3.75,3.5,3.5,17600,0.0,1.0
1992-08-28,3.75,3.75,3.69,3.69,800,3.75,3.75,3.69,3.69,800,0.0,1.0
1992-08-31,3.69,3.75,3.5,3.5,2800,3.69,3.75,3.5,3.5,2800,0.0,1.0
1992-09-01,3.69,3.75,3.69,3.69,4300,3.69,3.75,3.69,3.69,4300,0.0,1.0
1992-09-02,3.69,3.69,3.69,3.69,1000,3.69,3.69,3.69,3.69,1000,0.0,1.0
1992-09-03,4.0,4.0,3.5,3.5,3100,4.0,4.0,3.5,3.5,3100,0.0,1.0
1992-09-04,3.69,3.69,3.5,3.5,800,3.69,3.69,3.5,3.5,800,0.0,1.0
1992-09-08,3.75,3.75,3.5,3.5,1000,3.75,3.75,3.5,3.5,1000,0.0,1.0
1992-09-09,3.75,4.0,3.5,3.5,5500,3.75,4.0,3.5,3.5,5500,0.0,1.0
1992-09-10,4.0,4.0,4.0,4.0,100,4.0,4.0,4.0,4.0,100,0.0,1.0
1992-09-11,3.75,3.75,3.75,3.75,200,3.75,3.75,3.75,3.75,200,0.0,1.0
1992-09-14,3.75,3.75,3.5,3.5,3700,3.75,3.75,3.5,3.5,3700,0.0,1.0
1992-09-15,3.75,3.88,3.5,3.5,5900,3.75,3.88,3.5,3.5,5900,0.0,1.0
1992-09-16,3.5,3.62,3.38,3.5,2700,3.5,3.62,3.38,3.5,2700,0.0,1.0
1992-09-17,3.5,3.5,3.5,3.5,1000,3.5,3.5,3.5,3.5,1000,0.0,1.0
1992-09-18,3.5,3.5,3.25,3.5,14800,3.5,3.5,3.25,3.5,14800,0.0,1.0
1992-09-21,3.5,3.5,3.25,3.5,500,3.5,3.5,3.25,3.5,500,0.0,1.0
1992-09-22,3.5,3.5,3.38,3.5,2500,3.5,3.5,3.38,3.5,2500,0.0,1.0
1992-09-23,3.44,3.5,3.25,3.25,3100,3.44,3.5,3.25,3.25,3100,0.0,1.0
1992-09-24,3.44,3.44,3.0,3.0,700,3.44,3.44,3.0,3.0,700,0.0,1.0
1992-09-25,3.44,3.44,3.25,3.44,2000,3.44,3.44,3.25,3.44,2000,0.0,1.0
1992-09-28,3.0,3.5,3.0,3.44,900,3.0,3.5,3.0,3.44,900,0.0,1.0
1992-09-29,3.0,3.19,3.0,3.0,3000,3.0,3.19,3.0,3.0,3000,0.0,1.0
1992-09-30,3.19,3.19,3.0,3.0,4100,3.19,3.19,3.0,3.0,4100,0.0,1.0
1992-10-01,3.19,3.19,3.19,3.19,1300,3.19,3.19,3.19,3.19,1300,0.0,1.0
1992-10-02,3.19,3.19,3.19,3.19,200,3.19,3.19,3.19,3.19,200,0.0,1.0
1992-10-05,3.0,3.19,3.0,3.19,3100,3.0,3.19,3.0,3.19,3100,0.0,1.0
1992-10-06,3.5,3.5,3.5,3.5,300,3.5,3.5,3.5,3.5,300,0.0,1.0
1992-10-07,3.19,3.19,3.19,3.19,600,3.19,3.19,3.19,3.19,600,0.0,1.0
1992-10-08,3.19,3.19,3.19,3.19,500,3.19,3.19,3.19,3.19,500,0.0,1.0
1992-10-09,3.19,3.19,3.0,3.0,5900,3.19,3.19,3.0,3.0,5900,0.0,1.0
1992-10-12,3.19,3.19,3.19,3.19,1000,3.19,3.19,3.19,3.19,1000,0.0,1.0
1992-10-13,3.19,3.19,3.19,3.19,1400,3.19,3.19,3.19,3.19,1400,0.0,1.0
1992-10-14,3.19,3.19,3.19,3.19,4000,3.19,3.19,3.19,3.19,4000,0.0,1.0
1992-10-15,3.19,3.19,3.0,3.0,1600,3.19,3.19,3.0,3.0,1600,0.0,1.0
1992-10-16,3.19,3.19,3.19,3.19,0,3.19,3.19,3.19,3.19,0,0.0,1.0
1992-10-19,3.19,3.19,3.0,3.0,5800,3.19,3.19,3.0,3.0,5800,0.0,1.0
1992-10-20,3.19,3.19,3.0,3.0,1400,3.19,3.19,3.0,3.0,1400,0.0,1.0
1992-10-21,3.5,3.5,3.5,3.5,600,3.5,3.5,3.5,3.5,600,0.0,1.0
1992-10-22,3.5,3.5,3.5,3.5,300,3.5,3.5,3.5,3.5,300,0.0,1.0
1992-10-23,3.0,3.0,3.0,3.0,2200,3.0,3.0,3.0,3.0,2200,0.0,1.0
1992-10-26,3.0,3.38,3.0,3.19,5000,3.0,3.38,3.0,3.19,5000,0.0,1.0
1992-10-27,3.0,3.0,3.0,3.0,4700,3.0,3.0,3.0,3.0,4700,0.0,1.0
1992-10-28,3.0,3.0,3.0,3.0,200,3.0,3.0,3.0,3.0,200,0.0,1.0
1992-10-29,3.19,3.19,3.0,3.0,7300,3.19,3.19,3.0,3.0,7300,0.0,1.0
1992-10-30,3.25,3.25,3.0,3.25,5100,3.25,3.25,3.0,3.25,5100,0.0,1.0
1992-11-02,3.25,3.25,3.0,3.0,6900,3.25,3.25,3.0,3.0,6900,0.0,1.0
1992-11-03,3.19,3.19,3.19,3.19,1000,3.19,3.19,3.19,3.19,1000,0.0,1.0
1992-11-04,3.19,3.19,3.0,3.0,1100,3.19,3.19,3.0,3.0,1100,0.0,1.0
1992-11-05,3.0,3.25,3.0,3.19,1400,3.0,3.25,3.0,3.19,1400,0.0,1.0
1992-11-06,3.19,3.19,3.19,3.19,1000,3.19,3.19,3.19,3.19,1000,0.0,1.0
1992-11-09,3.19,3.19,3.19,3.19,200,3.19,3.19,3.19,3.19,200,0.0,1.0
1992-11-10,3.19,3.19,3.0,3.0,1300,3.19,3.19,3.0,3.0,1300,0.0,1.0
1992-11-11,3.38,3.38,3.0,3.19,5100,3.38,3.38,3.0,3.19,5100,0.0,1.0
1992-11-12,3.0,3.0,3.0,3.0,4200,3.0,3.0,3.0,3.0,4200,0.0,1.0
1992-11-13,3.25,3.5,3.12,3.25,10100,3.25,3.5,3.12,3.25,10100,0.0,1.0
1992-11-16,3.19,3.19,3.0,3.0,5100,3.19,3.19,3.0,3.0,5100,0.0,1.0
1992-11-17,3.12,3.12,3.12,3.12,1000,3.12,3.12,3.12,3.12,1000,0.0,1.0
1992-11-18,3.19,3.19,3.19,3.19,1000,3.19,3.19,3.19,3.19,1000,0.0,1.0
1992-11-19,3.0,3.0,3.0,3.0,100,3.0,3.0,3.0,3.0,100,0.0,1.0
1992-11-20,3.19,3.19,3.0,3.0,4300,3.19,3.19,3.0,3.0,4300,0.0,1.0
1992-11-23,3.0,3.25,3.0,3.19,8900,3.0,3.25,3.0,3.19,8900,0.0,1.0
1992-11-24,3.25,3.25,3.25,3.25,1400,3.25,3.25,3.25,3.25,1400,0.0,1.0
1992-11-25,3.19,3.5,3.0,3.0,3900,3.19,3.5,3.0,3.0,3900,0.0,1.0
1992-11-27,3.19,3.19,3.19,3.19,500,3.19,3.19,3.19,3.19,500,0.0,1.0
1992-11-30,3.19,3.25,3.0,3.25,10600,3.19,3.25,3.0,3.25,10600,0.0,1.0
1992-12-01,3.0,3.0,3.0,3.0,5200,3.0,3.0,3.0,3.0,5200,0.0,1.0
1992-12-02,3.0,3.0,3.0,3.0,1000,3.0,3.0,3.0,3.0,1000,0.0,1.0
1992-12-03,3.25,3.25,3.25,3.25,700,3.25,3.25,3.25,3.25,700,0.0,1.0
1992-12-04,3.25,3.25,3.25,3.25,900,3.25,3.25,3.25,3.25,900,0.0,1.0
1992-12-07,3.19,3.19,3.0,3.0,9700,3.19,3.19,3.0,3.0,9700,0.0,1.0
1992-12-08,3.0,3.0,3.0,3.0,700,3.0,3.0,3.0,3.0,700,0.0,1.0
1992-12-09,3.19,3.19,3.0,3.0,10400,3.19,3.19,3.0,3.0,10400,0.0,1.0
1992-12-10,3.19,3.25,3.0,3.25,7000,3.19,3.25,3.0,3.25,7000,0.0,1.0
1992-12-11,3.0,3.0,3.0,3.0,100,3.0,3.0,3.0,3.0,100,0.0,1.0
1992-12-14,3.19,3.19,3.0,3.0,3600,3.19,3.19,3.0,3.0,3600,0.0,1.0
1992-12-15,3.0,3.19,3.0,3.0,8800,3.0,3.19,3.0,3.0,8800,0.0,1.0
1992-12-16,3.19,3.19,3.0,3.19,3200,3.19,3.19,3.0,3.19,3200,0.0,1.0
1992-12-17,3.19,3.25,3.0,3.25,3500,3.19,3.25,3.0,3.25,3500,0.0,1.0
1992-12-18,3.25,3.25,3.0,3.19,8600,3.25,3.25,3.0,3.19,8600,0.0,1.0
1992-12-21,3.25,3.25,3.0,3.25,5200,3.25,3.25,3.0,3.25,5200,0.0,1.0
1992-12-22,3.19,3.19,3.0,3.19,30400,3.19,3.19,3.0,3.19,30400,0.0,1.0
1992-12-23,3.0,3.19,3.0,3.19,10800,3.0,3.19,3.0,3.19,10800,0.0,1.0
1992-12-24,3.19,3.19,3.0,3.0,5400,3.19,3.19,3.0,3.0,5400,0.0,1.0
1992-12-28,3.0,3.25,3.0,3.19,11300,3.0,3.25,3.0,3.19,11300,0.0,1.0
1992-12-29,3.0,3.19,3.0,3.0,3200,3.0,3.19,3.0,3.0,3200,0.0,1.0
1992-12-30,3.25,3.25,3.0,3.0,6900,3.25,3.25,3.0,3.0,6900,0.0,1.0
1992-12-31,3.19,3.19,3.0,3.19,7300,3.19,3.19,3.0,3.19,7300,0.0,1.0
1993-01-04,3.19,3.19,3.12,3.19,2400,3.19,3.19,3.12,3.19,2400,0.0,1.0
1993-01-05,3.25,3.25,3.0,3.19,4800,3.25,3.25,3.0,3.19,4800,0.0,1.0
1993-01-06,3.0,3.25,3.0,3.25,800,3.0,3.25,3.0,3.25,800,0.0,1.0
1993-01-07,3.0,3.0,3.0,3.0,2000,3.0,3.0,3.0,3.0,2000,0.0,1.0
1993-01-08,3.19,3.25,3.0,3.25,3600,3.19,3.25,3.0,3.25,3600,0.0,1.0
1993-01-11,3.19,3.19,3.19,3.19,300,3.19,3.19,3.19,3.19,300,0.0,1.0
1993-01-12,3.19,3.19,3.0,3.19,1500,3.19,3.19,3.0,3.19,1500,0.0,1.0
1993-01-13,3.19,3.19,3.19,3.19,0,3.19,3.19,3.19,3.19,0,0.0,1.0
1993-01-14,3.0,3.25,3.0,3.19,3300,3.0,3.25,3.0,3.19,3300,0.0,1.0
1993-01-15,3.0,3.5,3.0,3.0,3400,3.0,3.5,3.0,3.0,3400,0.0,1.0
1993-01-18,3.0,3.25,3.0,3.0,9600,3.0,3.25,3.0,3.0,9600,0.0,1.0
1993-01-19,3.0,3.25,3.0,3.25,5500,3.0,3.25,3.0,3.25,5500,0.0,1.0
1993-01-20,3.0,3.19,3.0,3.19,2700,3.0,3.19,3.0,3.19,2700,0.0,1.0
1993-01-21,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1993-01-22,3.0,3.0,3.0,3.0,800,3.0,3.0,3.0,3.0,800,0.0,1.0
1993-01-25,3.0,3.19,3.0,3.0,1800,3.0,3.19,3.0,3.0,1800,0.0,1.0
1993-01-26,3.19,3.25,3.19,3.25,4000,3.19,3.25,3.19,3.25,4000,0.0,1.0
1993-01-27,3.19,3.19,3.19,3.19,0,3.19,3.19,3.19,3.19,0,0.0,1.0
1993-01-28,3.19,3.19,3.0,3.0,12000,3.19,3.19,3.0,3.0,12000,0.0,1.0
1993-01-29,3.19,3.25,3.0,3.0,8000,3.19,3.25,3.0,3.0,8000,0.0,1.0
1993-02-01,3.19,3.19,3.19,3.19,1000,3.19,3.19,3.19,3.19,1000,0.0,1.0
1993-02-02,3.19,3.19,3.0,3.0,4800,3.19,3.19,3.0,3.0,4800,0.0,1.0
1993-02-03,3.19,3.19,3.19,3.19,1000,3.19,3.19,3.19,3.19,1000,0.0,1.0
1993-02-04,3.0,3.25,3.0,3.0,4600,3.0,3.25,3.0,3.0,4600,0.0,1.0
1993-02-05,3.19,3.25,3.0,3.25,5600,3.19,3.25,3.0,3.25,5600,0.0,1.0
1993-02-08,3.0,3.0,3.0,3.0,500,3.0,3.0,3.0,3.0,500,0.0,1.0
1993-02-09,3.25,3.25,3.25,3.25,100,3.25,3.25,3.25,3.25,100,0.0,1.0
1993-02-10,3.0,3.25,3.0,3.0,8400,3.0,3.25,3.0,3.0,8400,0.0,1.0
1993-02-11,3.12,3.19,3.0,3.19,9000,3.12,3.19,3.0,3.19,9000,0.0,1.0
1993-02-12,3.12,3.12,2.75,3.12,1400,3.12,3.12,2.75,3.12,1400,0.0,1.0
1993-02-16,2.94,3.12,2.94,3.12,2800,2.94,3.12,2.94,3.12,2800,0.0,1.0
1993-02-17,3.0,3.0,2.75,2.75,2600,3.0,3.0,2.75,2.75,2600,0.0,1.0
1993-02-18,3.0,3.0,2.75,2.75,6500,3.0,3.0,2.75,2.75,6500,0.0,1.0
1993-02-19,2.94,2.94,2.81,2.81,1300,2.94,2.94,2.81,2.81,1300,0.0,1.0
1993-02-22,2.75,2.75,2.75,2.75,1000,2.75,2.75,2.75,2.75,1000,0.0,1.0
1993-02-23,2.94,2.94,2.75,2.75,1400,2.94,2.94,2.75,2.75,1400,0.0,1.0
1993-02-24,3.0,3.0,2.75,2.94,5000,3.0,3.0,2.75,2.94,5000,0.0,1.0
1993-02-25,2.94,2.94,2.75,2.75,500,2.94,2.94,2.75,2.75,500,0.0,1.0
1993-02-26,2.94,2.94,2.94,2.94,1000,2.94,2.94,2.94,2.94,1000,0.0,1.0
1993-03-01,2.94,2.94,2.75,2.75,600,2.94,2.94,2.75,2.75,600,0.0,1.0
1993-03-02,3.0,3.0,2.75,3.0,2500,3.0,3.0,2.75,3.0,2500,0.0,1.0
1993-03-03,2.75,2.94,2.75,2.94,10000,2.75,2.94,2.75,2.94,10000,0.0,1.0
1993-03-04,2.81,3.0,2.81,3.0,4500,2.81,3.0,2.81,3.0,4500,0.0,1.0
1993-03-05,2.88,2.88,2.75,2.75,8400,2.88,2.88,2.75,2.75,8400,0.0,1.0
1993-03-08,2.88,2.88,2.88,2.88,200,2.88,2.88,2.88,2.88,200,0.0,1.0
1993-03-09,3.0,3.0,2.75,2.94,3300,3.0,3.0,2.75,2.94,3300,0.0,1.0
1993-03-10,3.0,3.0,3.0,3.0,200,3.0,3.0,3.0,3.0,200,0.0,1.0
1993-03-11,3.0,3.0,3.0,3.0,300,3.0,3.0,3.0,3.0,300,0.0,1.0
1993-03-12,3.0,3.0,2.75,2.75,800,3.0,3.0,2.75,2.75,800,0.0,1.0
1993-03-15,2.94,2.94,2.75,2.75,3700,2.94,2.94,2.75,2.75,3700,0.0,1.0
1993-03-16,2.94,2.94,2.75,2.75,11600,2.94,2.94,2.75,2.75,11600,0.0,1.0
1993-03-17,2.94,2.94,2.94,2.94,1600,2.94,2.94,2.94,2.94,1600,0.0,1.0
1993-03-18,2.94,2.94,2.75,2.75,2400,2.94,2.94,2.75,2.75,2400,0.0,1.0
1993-03-19,2.94,2.94,2.75,2.94,4300,2.94,2.94,2.75,2.94,4300,0.0,1.0
1993-03-22,2.75,2.88,2.75,2.75,2500,2.75,2.88,2.75,2.75,2500,0.0,1.0
1993-03-23,2.75,2.81,2.75,2.81,1500,2.75,2.81,2.75,2.81,1500,0.0,1.0
1993-03-24,3.0,3.0,2.88,2.88,3300,3.0,3.0,2.88,2.88,3300,0.0,1.0
1993-03-25,3.0,3.0,2.75,2.94,6300,3.0,3.0,2.75,2.94,6300,0.0,1.0
1993-03-26,3.0,3.0,2.88,2.88,2400,3.0,3.0,2.88,2.88,2400,0.0,1.0
1993-03-29,3.0,3.0,3.0,3.0,300,3.0,3.0,3.0,3.0,300,0.0,1.0
1993-03-30,2.94,2.94,2.75,2.94,1500,2.94,2.94,2.75,2.94,1500,0.0,1.0
1993-03-31,2.75,3.0,2.75,3.0,2000,2.75,3.0,2.75,3.0,2000,0.0,1.0
1993-04-01,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1993-04-02,3.0,3.0,2.75,3.0,3400,3.0,3.0,2.75,3.0,3400,0.0,1.0
1993-04-05,2.75,2.75,2.75,2.75,2700,2.75,2.75,2.75,2.75,2700,0.0,1.0
1993-04-06,2.75,3.0,2.75,3.0,3800,2.75,3.0,2.75,3.0,3800,0.0,1.0
1993-04-07,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1993-04-08,3.0,3.0,3.0,3.0,600,3.0,3.0,3.0,3.0,600,0.0,1.0
1993-04-12,3.0,3.0,3.0,3.0,2600,3.0,3.0,3.0,3.0,2600,0.0,1.0
1993-04-13,2.94,2.94,2.75,2.75,5100,2.94,2.94,2.75,2.75,5100,0.0,1.0
1993-04-14,3.0,3.0,2.75,2.75,4400,3.0,3.0,2.75,2.75,4400,0.0,1.0
1993-04-15,3.0,3.0,3.0,3.0,1600,3.0,3.0,3.0,3.0,1600,0.0,1.0
1993-04-16,2.75,3.0,2.75,2.75,6900,2.75,3.0,2.75,2.75,6900,0.0,1.0
1993-04-19,3.0,3.0,2.75,3.0,11500,3.0,3.0,2.75,3.0,11500,0.0,1.0
1993-04-20,2.75,2.75,2.75,2.75,2500,2.75,2.75,2.75,2.75,2500,0.0,1.0
1993-04-21,2.88,2.88,2.75,2.75,4800,2.88,2.88,2.75,2.75,4800,0.0,1.0
1993-04-22,2.5,2.5,2.5,2.5,300,2.5,2.5,2.5,2.5,300,0.0,1.0
1993-04-23,3.0,3.0,2.5,2.75,2100,3.0,3.0,2.5,2.75,2100,0.0,1.0
1993-04-26,2.75,2.75,2.75,2.75,1000,2.75,2.75,2.75,2.75,1000,0.0,1.0
1993-04-27,2.75,2.75,2.75,2.75,1200,2.75,2.75,2.75,2.75,1200,0.0,1.0
1993-04-28,2.75,2.75,2.75,2.75,2100,2.75,2.75,2.75,2.75,2100,0.0,1.0
1993-04-29,2.75,2.75,2.75,2.75,1400,2.75,2.75,2.75,2.75,1400,0.0,1.0
1993-04-30,2.75,2.75,2.5,2.5,2600,2.75,2.75,2.5,2.5,2600,0.0,1.0
1993-05-03,2.75,2.75,2.5,2.5,8200,2.75,2.75,2.5,2.5,8200,0.0,1.0
1993-05-04,2.75,2.75,2.75,2.75,200,2.75,2.75,2.75,2.75,200,0.0,1.0
1993-05-05,2.75,2.75,2.75,2.75,300,2.75,2.75,2.75,2.75,300,0.0,1.0
1993-05-06,2.62,2.62,2.62,2.62,1000,2.62,2.62,2.62,2.62,1000,0.0,1.0
1993-05-07,2.62,2.75,2.5,2.75,6500,2.62,2.75,2.5,2.75,6500,0.0,1.0
1993-05-10,2.62,2.62,2.5,2.5,7000,2.62,2.62,2.5,2.5,7000,0.0,1.0
1993-05-11,2.62,2.62,2.62,2.62,2000,2.62,2.62,2.62,2.62,2000,0.0,1.0
1993-05-12,2.5,3.0,2.5,3.0,1300,2.5,3.0,2.5,3.0,1300,0.0,1.0
1993-05-13,2.75,3.0,2.75,3.0,5000,2.75,3.0,2.75,3.0,5000,0.0,1.0
1993-05-14,2.75,2.75,2.5,2.5,2000,2.75,2.75,2.5,2.5,2000,0.0,1.0
1993-05-17,2.5,2.75,2.5,2.5,18200,2.5,2.75,2.5,2.5,18200,0.0,1.0
1993-05-18,3.0,3.0,3.0,3.0,100,3.0,3.0,3.0,3.0,100,0.0,1.0
1993-05-19,2.75,2.75,2.5,2.5,4000,2.75,2.75,2.5,2.5,4000,0.0,1.0
1993-05-20,2.5,2.5,2.25,2.25,3100,2.5,2.5,2.25,2.25,3100,0.0,1.0
1993-05-21,2.5,2.5,2.5,2.5,300,2.5,2.5,2.5,2.5,300,0.0,1.0
1993-05-24,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1993-05-25,2.38,2.38,2.25,2.25,5800,2.38,2.38,2.25,2.25,5800,0.0,1.0
1993-05-26,2.38,2.38,2.38,2.38,1000,2.38,2.38,2.38,2.38,1000,0.0,1.0
1993-05-27,2.38,2.38,2.38,2.38,1000,2.38,2.38,2.38,2.38,1000,0.0,1.0
1993-05-28,2.25,2.5,2.25,2.38,4900,2.25,2.5,2.25,2.38,4900,0.0,1.0
1993-06-01,2.5,2.5,2.5,2.5,1200,2.5,2.5,2.5,2.5,1200,0.0,1.0
1993-06-02,2.75,2.75,2.25,2.25,10400,2.75,2.75,2.25,2.25,10400,0.0,1.0
1993-06-03,2.25,2.25,2.25,2.25,2300,2.25,2.25,2.25,2.25,2300,0.0,1.0
1993-06-04,2.38,2.5,2.25,2.5,3700,2.38,2.5,2.25,2.5,3700,0.0,1.0
1993-06-07,2.5,2.75,2.38,2.75,2200,2.5,2.75,2.38,2.75,2200,0.0,1.0
1993-06-08,2.38,2.38,2.25,2.38,8500,2.38,2.38,2.25,2.38,8500,0.0,1.0
1993-06-09,2.38,2.38,2.38,2.38,2900,2.38,2.38,2.38,2.38,2900,0.0,1.0
1993-06-10,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
1993-06-11,2.38,2.5,2.25,2.25,10500,2.38,2.5,2.25,2.25,10500,0.0,1.0
1993-06-14,2.75,2.75,2.31,2.31,2000,2.75,2.75,2.31,2.31,2000,0.0,1.0
1993-06-15,2.38,2.38,2.25,2.25,1500,2.38,2.38,2.25,2.25,1500,0.0,1.0
1993-06-16,2.62,2.62,2.62,2.62,100,2.62,2.62,2.62,2.62,100,0.0,1.0
1993-06-17,2.38,2.38,2.25,2.25,2000,2.38,2.38,2.25,2.25,2000,0.0,1.0
1993-06-18,2.38,2.38,2.38,2.38,2000,2.38,2.38,2.38,2.38,2000,0.0,1.0
1993-06-21,2.38,2.38,2.38,2.38,1000,2.38,2.38,2.38,2.38,1000,0.0,1.0
1993-06-22,2.38,2.38,2.25,2.25,1500,2.38,2.38,2.25,2.25,1500,0.0,1.0
1993-06-23,2.38,2.38,2.38,2.38,2000,2.38,2.38,2.38,2.38,2000,0.0,1.0
1993-06-24,2.38,2.38,2.38,2.38,2000,2.38,2.38,2.38,2.38,2000,0.0,1.0
1993-06-25,2.25,2.38,2.25,2.38,3300,2.25,2.38,2.25,2.38,3300,0.0,1.0
1993-06-28,2.25,2.38,2.25,2.38,900,2.25,2.38,2.25,2.38,900,0.0,1.0
1993-06-29,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1993-06-30,2.38,2.38,2.25,2.25,5000,2.38,2.38,2.25,2.25,5000,0.0,1.0
1993-07-01,2.75,2.75,2.38,2.38,9200,2.75,2.75,2.38,2.38,9200,0.0,1.0
1993-07-02,2.25,2.75,2.25,2.75,4500,2.25,2.75,2.25,2.75,4500,0.0,1.0
1993-07-06,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1993-07-07,2.38,2.38,2.38,2.38,2300,2.38,2.38,2.38,2.38,2300,0.0,1.0
1993-07-08,2.5,2.75,2.5,2.75,4000,2.5,2.75,2.5,2.75,4000,0.0,1.0
1993-07-09,2.75,2.75,2.38,2.38,2500,2.75,2.75,2.38,2.38,2500,0.0,1.0
1993-07-12,2.25,2.25,2.25,2.25,200,2.25,2.25,2.25,2.25,200,0.0,1.0
1993-07-13,2.25,2.25,2.25,2.25,2500,2.25,2.25,2.25,2.25,2500,0.0,1.0
1993-07-14,2.38,2.38,2.25,2.25,7200,2.38,2.38,2.25,2.25,7200,0.0,1.0
1993-07-15,2.25,2.25,2.25,2.25,1500,2.25,2.25,2.25,2.25,1500,0.0,1.0
1993-07-16,2.38,2.38,2.25,2.25,6600,2.38,2.38,2.25,2.25,6600,0.0,1.0
1993-07-19,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
1993-07-20,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
1993-07-21,2.38,2.38,2.38,2.38,1000,2.38,2.38,2.38,2.38,1000,0.0,1.0
1993-07-22,2.25,2.25,2.25,2.25,400,2.25,2.25,2.25,2.25,400,0.0,1.0
1993-07-23,2.25,2.38,2.25,2.38,5500,2.25,2.38,2.25,2.38,5500,0.0,1.0
1993-07-26,2.38,2.38,2.25,2.25,3500,2.38,2.38,2.25,2.25,3500,0.0,1.0
1993-07-27,2.25,2.25,2.25,2.25,6300,2.25,2.25,2.25,2.25,6300,0.0,1.0
1993-07-28,2.38,2.38,2.38,2.38,2000,2.38,2.38,2.38,2.38,2000,0.0,1.0
1993-07-29,2.38,2.38,2.25,2.25,4600,2.38,2.38,2.25,2.25,4600,0.0,1.0
1993-07-30,2.38,2.38,2.25,2.25,4500,2.38,2.38,2.25,2.25,4500,0.0,1.0
1993-08-02,2.75,2.75,2.5,2.5,1100,2.75,2.75,2.5,2.5,1100,0.0,1.0
1993-08-03,2.25,2.5,2.25,2.25,5100,2.25,2.5,2.25,2.25,5100,0.0,1.0
1993-08-04,2.38,2.38,2.38,2.38,2000,2.38,2.38,2.38,2.38,2000,0.0,1.0
1993-08-05,2.25,2.5,2.25,2.5,2900,2.25,2.5,2.25,2.5,2900,0.0,1.0
1993-08-06,2.5,2.75,2.25,2.75,15800,2.5,2.75,2.25,2.75,15800,0.0,1.0
1993-08-09,2.5,2.75,2.25,2.75,1900,2.5,2.75,2.25,2.75,1900,0.0,1.0
1993-08-10,2.5,2.5,2.25,2.25,10500,2.5,2.5,2.25,2.25,10500,0.0,1.0
1993-08-11,2.5,2.5,2.5,2.5,1700,2.5,2.5,2.5,2.5,1700,0.0,1.0
1993-08-12,2.5,2.5,2.5,2.5,2000,2.5,2.5,2.5,2.5,2000,0.0,1.0
1993-08-13,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1993-08-16,2.5,2.5,2.25,2.5,19500,2.5,2.5,2.25,2.5,19500,0.0,1.0
1993-08-17,2.5,2.5,2.5,2.5,2700,2.5,2.5,2.5,2.5,2700,0.0,1.0
1993-08-18,2.25,2.25,2.25,2.25,24300,2.25,2.25,2.25,2.25,24300,0.0,1.0
1993-08-19,2.5,2.75,2.25,2.25,27600,2.5,2.75,2.25,2.25,27600,0.0,1.0
1993-08-20,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1993-08-23,2.5,2.5,2.25,2.25,1700,2.5,2.5,2.25,2.25,1700,0.0,1.0
1993-08-24,2.5,3.0,2.25,3.0,10300,2.5,3.0,2.25,3.0,10300,0.0,1.0
1993-08-25,2.56,2.75,2.25,2.25,33000,2.56,2.75,2.25,2.25,33000,0.0,1.0
1993-08-26,2.81,3.0,2.5,2.5,22000,2.81,3.0,2.5,2.5,22000,0.0,1.0
1993-08-27,3.0,3.5,3.0,3.5,4000,3.0,3.5,3.0,3.5,4000,0.0,1.0
1993-08-30,4.0,4.0,3.0,3.12,21200,4.0,4.0,3.0,3.12,21200,0.0,1.0
1993-08-31,3.75,4.0,3.5,4.0,17800,3.75,4.0,3.5,4.0,17800,0.0,1.0
1993-09-01,4.25,4.75,3.75,3.75,25700,4.25,4.75,3.75,3.75,25700,0.0,1.0
1993-09-02,4.5,5.0,4.25,4.25,19500,4.5,5.0,4.25,4.25,19500,0.0,1.0
1993-09-03,4.5,5.25,4.5,4.5,7600,4.5,5.25,4.5,4.5,7600,0.0,1.0
1993-09-07,4.25,4.88,4.25,4.5,5900,4.25,4.88,4.25,4.5,5900,0.0,1.0
1993-09-08,4.5,4.75,4.5,4.75,6300,4.5,4.75,4.5,4.75,6300,0.0,1.0
1993-09-09,4.75,4.75,4.62,4.62,3000,4.75,4.75,4.62,4.62,3000,0.0,1.0
1993-09-10,4.75,4.94,4.5,4.62,19800,4.75,4.94,4.5,4.62,19800,0.0,1.0
1993-09-13,4.75,4.75,4.5,4.75,16200,4.75,4.75,4.5,4.75,16200,0.0,1.0
1993-09-14,4.75,4.75,4.25,4.38,4700,4.75,4.75,4.25,4.38,4700,0.0,1.0
1993-09-15,4.25,4.75,4.25,4.75,16600,4.25,4.75,4.25,4.75,16600,0.0,1.0
1993-09-16,4.25,4.5,3.75,4.25,5100,4.25,4.5,3.75,4.25,5100,0.0,1.0
1993-09-17,3.75,4.25,3.75,4.25,6400,3.75,4.25,3.75,4.25,6400,0.0,1.0
1993-09-20,4.0,4.25,4.0,4.0,3300,4.0,4.25,4.0,4.0,3300,0.0,1.0
1993-09-21,4.38,4.5,4.0,4.5,2000,4.38,4.5,4.0,4.5,2000,0.0,1.0
1993-09-22,4.0,4.25,4.0,4.0,5100,4.0,4.25,4.0,4.0,5100,0.0,1.0
1993-09-23,4.44,4.75,4.0,4.0,14800,4.44,4.75,4.0,4.0,14800,0.0,1.0
1993-09-24,4.44,4.44,4.44,4.44,4000,4.44,4.44,4.44,4.44,4000,0.0,1.0
1993-09-27,4.75,4.75,4.0,4.25,7000,4.75,4.75,4.0,4.25,7000,0.0,1.0
1993-09-28,4.25,4.75,4.0,4.5,5100,4.25,4.75,4.0,4.5,5100,0.0,1.0
1993-09-29,4.38,4.38,4.38,4.38,1000,4.38,4.38,4.38,4.38,1000,0.0,1.0
1993-09-30,4.62,4.75,4.0,4.5,19300,4.62,4.75,4.0,4.5,19300,0.0,1.0
1993-10-01,4.0,4.5,4.0,4.5,4800,4.0,4.5,4.0,4.5,4800,0.0,1.0
1993-10-04,4.5,4.5,4.5,4.5,1000,4.5,4.5,4.5,4.5,1000,0.0,1.0
1993-10-05,4.0,4.5,4.0,4.5,1800,4.0,4.5,4.0,4.5,1800,0.0,1.0
1993-10-06,4.44,4.44,4.25,4.25,6100,4.44,4.44,4.25,4.25,6100,0.0,1.0
1993-10-07,4.5,4.5,4.5,4.5,200,4.5,4.5,4.5,4.5,200,0.0,1.0
1993-10-08,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
1993-10-11,4.25,4.5,4.0,4.5,15600,4.25,4.5,4.0,4.5,15600,0.0,1.0
1993-10-12,4.38,4.5,4.38,4.5,1100,4.38,4.5,4.38,4.5,1100,0.0,1.0
1993-10-13,4.0,4.25,4.0,4.0,5800,4.0,4.25,4.0,4.0,5800,0.0,1.0
1993-10-14,4.38,4.38,4.12,4.12,9000,4.38,4.38,4.12,4.12,9000,0.0,1.0
1993-10-15,4.5,4.75,4.0,4.0,4900,4.5,4.75,4.0,4.0,4900,0.0,1.0
1993-10-18,4.0,4.0,4.0,4.0,1100,4.0,4.0,4.0,4.0,1100,0.0,1.0
1993-10-19,4.0,4.25,4.0,4.25,2600,4.0,4.25,4.0,4.25,2600,0.0,1.0
1993-10-20,4.75,4.75,4.0,4.44,5700,4.75,4.75,4.0,4.44,5700,0.0,1.0
1993-10-21,4.25,4.75,4.0,4.75,7300,4.25,4.75,4.0,4.75,7300,0.0,1.0
1993-10-22,4.5,4.5,4.25,4.25,3200,4.5,4.5,4.25,4.25,3200,0.0,1.0
1993-10-25,4.5,4.5,4.5,4.5,500,4.5,4.5,4.5,4.5,500,0.0,1.0
1993-10-26,4.44,4.44,4.0,4.0,3000,4.44,4.44,4.0,4.0,3000,0.0,1.0
1993-10-27,4.25,4.25,4.0,4.0,3500,4.25,4.25,4.0,4.0,3500,0.0,1.0
1993-10-28,4.0,4.5,4.0,4.5,1700,4.0,4.5,4.0,4.5,1700,0.0,1.0
1993-10-29,4.44,4.5,4.0,4.0,3000,4.44,4.5,4.0,4.0,3000,0.0,1.0
1993-11-01,4.0,4.5,4.0,4.5,4200,4.0,4.5,4.0,4.5,4200,0.0,1.0
1993-11-02,4.38,4.38,4.0,4.0,1800,4.38,4.38,4.0,4.0,1800,0.0,1.0
1993-11-03,4.0,4.44,4.0,4.0,3000,4.0,4.44,4.0,4.0,3000,0.0,1.0
1993-11-04,4.0,4.44,4.0,4.0,4900,4.0,4.44,4.0,4.0,4900,0.0,1.0
1993-11-05,4.12,4.44,4.0,4.0,11100,4.12,4.44,4.0,4.0,11100,0.0,1.0
1993-11-08,4.12,4.44,4.0,4.0,5100,4.12,4.44,4.0,4.0,5100,0.0,1.0
1993-11-09,4.0,4.44,4.0,4.44,11300,4.0,4.44,4.0,4.44,11300,0.0,1.0
1993-11-10,4.25,4.5,4.25,4.5,3600,4.25,4.5,4.25,4.5,3600,0.0,1.0
1993-11-11,4.0,4.0,4.0,4.0,3300,4.0,4.0,4.0,4.0,3300,0.0,1.0
1993-11-12,4.0,4.0,4.0,4.0,10000,4.0,4.0,4.0,4.0,10000,0.0,1.0
1993-11-15,4.0,4.44,4.0,4.44,14200,4.0,4.44,4.0,4.44,14200,0.0,1.0
1993-11-16,4.44,4.44,4.0,4.0,5700,4.44,4.44,4.0,4.0,5700,0.0,1.0
1993-11-17,4.44,4.44,4.0,4.0,1200,4.44,4.44,4.0,4.0,1200,0.0,1.0
1993-11-18,4.44,4.44,4.0,4.44,17200,4.44,4.44,4.0,4.44,17200,0.0,1.0
1993-11-19,4.38,4.38,4.0,4.0,1100,4.38,4.38,4.0,4.0,1100,0.0,1.0
1993-11-22,4.0,4.25,4.0,4.25,1400,4.0,4.25,4.0,4.25,1400,0.0,1.0
1993-11-23,4.0,4.0,4.0,4.0,1200,4.0,4.0,4.0,4.0,1200,0.0,1.0
1993-11-24,4.44,4.44,4.44,4.44,2000,4.44,4.44,4.44,4.44,2000,0.0,1.0
1993-11-26,4.0,4.0,4.0,4.0,600,4.0,4.0,4.0,4.0,600,0.0,1.0
1993-11-29,4.0,4.38,4.0,4.0,1800,4.0,4.38,4.0,4.0,1800,0.0,1.0
1993-11-30,4.38,4.38,4.0,4.0,5200,4.38,4.38,4.0,4.0,5200,0.0,1.0
1993-12-01,4.38,4.38,4.0,4.0,14200,4.38,4.38,4.0,4.0,14200,0.0,1.0
1993-12-02,4.38,4.38,4.0,4.0,5100,4.38,4.38,4.0,4.0,5100,0.0,1.0
1993-12-03,4.38,4.38,4.0,4.38,3400,4.38,4.38,4.0,4.38,3400,0.0,1.0
1993-12-06,4.38,4.38,4.0,4.0,13200,4.38,4.38,4.0,4.0,13200,0.0,1.0
1993-12-07,4.38,4.38,4.0,4.0,14700,4.38,4.38,4.0,4.0,14700,0.0,1.0
1993-12-08,4.38,4.38,4.0,4.0,2400,4.38,4.38,4.0,4.0,2400,0.0,1.0
1993-12-09,4.38,4.38,4.0,4.0,800,4.38,4.38,4.0,4.0,800,0.0,1.0
1993-12-10,4.12,4.38,4.12,4.38,3400,4.12,4.38,4.12,4.38,3400,0.0,1.0
1993-12-13,4.25,4.25,4.0,4.0,4900,4.25,4.25,4.0,4.0,4900,0.0,1.0
1993-12-14,4.25,4.25,4.0,4.0,2100,4.25,4.25,4.0,4.0,2100,0.0,1.0
1993-12-15,4.38,4.38,4.38,4.38,100,4.38,4.38,4.38,4.38,100,0.0,1.0
1993-12-16,4.25,4.25,4.0,4.0,9300,4.25,4.25,4.0,4.0,9300,0.0,1.0
1993-12-17,4.25,4.25,4.0,4.0,700,4.25,4.25,4.0,4.0,700,0.0,1.0
1993-12-20,4.0,4.0,4.0,4.0,1900,4.0,4.0,4.0,4.0,1900,0.0,1.0
1993-12-21,4.0,4.0,4.0,4.0,1900,4.0,4.0,4.0,4.0,1900,0.0,1.0
1993-12-22,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
1993-12-23,4.0,4.0,4.0,4.0,800,4.0,4.0,4.0,4.0,800,0.0,1.0
1993-12-27,4.0,4.25,4.0,4.25,1900,4.0,4.25,4.0,4.25,1900,0.0,1.0
1993-12-28,4.25,4.25,4.25,4.25,100,4.25,4.25,4.25,4.25,100,0.0,1.0
1993-12-29,4.0,4.25,4.0,4.25,2200,4.0,4.25,4.0,4.25,2200,0.0,1.0
1993-12-30,4.0,4.0,4.0,4.0,1400,4.0,4.0,4.0,4.0,1400,0.0,1.0
1993-12-31,4.12,4.25,4.06,4.06,14000,4.12,4.25,4.06,4.06,14000,0.0,1.0
1994-01-03,4.25,4.38,4.0,4.0,34500,4.25,4.38,4.0,4.0,34500,0.0,1.0
1994-01-04,4.19,4.19,4.12,4.12,6500,4.19,4.19,4.12,4.12,6500,0.0,1.0
1994-01-05,4.38,4.5,4.12,4.12,14400,4.38,4.5,4.12,4.12,14400,0.0,1.0
1994-01-06,4.25,4.38,4.25,4.25,9900,4.25,4.38,4.25,4.25,9900,0.0,1.0
1994-01-07,4.38,4.38,4.38,4.38,300,4.38,4.38,4.38,4.38,300,0.0,1.0
1994-01-10,4.0,4.25,4.0,4.12,7100,4.0,4.25,4.0,4.12,7100,0.0,1.0
1994-01-11,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
1994-01-12,4.0,4.0,4.0,4.0,1500,4.0,4.0,4.0,4.0,1500,0.0,1.0
1994-01-13,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
1994-01-14,4.38,4.38,4.38,4.38,700,4.38,4.38,4.38,4.38,700,0.0,1.0
1994-01-17,4.38,4.38,4.0,4.38,2200,4.38,4.38,4.0,4.38,2200,0.0,1.0
1994-01-18,4.38,4.38,4.38,4.38,1000,4.38,4.38,4.38,4.38,1000,0.0,1.0
1994-01-19,4.25,4.25,4.0,4.0,2400,4.25,4.25,4.0,4.0,2400,0.0,1.0
1994-01-20,4.25,4.25,4.0,4.0,3600,4.25,4.25,4.0,4.0,3600,0.0,1.0
1994-01-21,4.0,4.25,4.0,4.25,6100,4.0,4.25,4.0,4.25,6100,0.0,1.0
1994-01-24,4.0,4.25,4.0,4.0,4000,4.0,4.25,4.0,4.0,4000,0.0,1.0
1994-01-25,4.25,4.25,4.0,4.0,21900,4.25,4.25,4.0,4.0,21900,0.0,1.0
1994-01-26,4.25,4.25,4.0,4.0,4000,4.25,4.25,4.0,4.0,4000,0.0,1.0
1994-01-27,4.25,4.25,4.25,4.25,2700,4.25,4.25,4.25,4.25,2700,0.0,1.0
1994-01-28,4.25,4.25,4.25,4.25,13000,4.25,4.25,4.25,4.25,13000,0.0,1.0
1994-01-31,4.0,4.25,4.0,4.0,19000,4.0,4.25,4.0,4.0,19000,0.0,1.0
1994-02-01,4.0,4.5,4.0,4.0,5600,4.0,4.5,4.0,4.0,5600,0.0,1.0
1994-02-02,4.38,4.38,4.0,4.0,1500,4.38,4.38,4.0,4.0,1500,0.0,1.0
1994-02-03,4.12,4.5,4.0,4.0,4500,4.12,4.5,4.0,4.0,4500,0.0,1.0
1994-02-04,5.0,5.0,4.25,4.5,92700,5.0,5.0,4.25,4.5,92700,0.0,1.0
1994-02-07,5.0,5.5,4.5,4.88,49700,5.0,5.5,4.5,4.88,49700,0.0,1.0
1994-02-08,5.5,5.5,5.0,5.5,28200,5.5,5.5,5.0,5.5,28200,0.0,1.0
1994-02-09,5.0,5.5,5.0,5.0,9100,5.0,5.5,5.0,5.0,9100,0.0,1.0
1994-02-10,5.38,5.38,5.0,5.38,8100,5.38,5.38,5.0,5.38,8100,0.0,1.0
1994-02-11,5.0,5.38,5.0,5.38,1500,5.0,5.38,5.0,5.38,1500,0.0,1.0
1994-02-14,5.38,5.38,5.0,5.38,6000,5.38,5.38,5.0,5.38,6000,0.0,1.0
1994-02-15,5.38,5.38,5.0,5.38,2800,5.38,5.38,5.0,5.38,2800,0.0,1.0
1994-02-16,5.38,5.38,5.0,5.0,34600,5.38,5.38,5.0,5.0,34600,0.0,1.0
1994-02-17,5.25,5.38,5.25,5.38,2600,5.25,5.38,5.25,5.38,2600,0.0,1.0
1994-02-18,5.38,5.38,5.0,5.0,3700,5.38,5.38,5.0,5.0,3700,0.0,1.0
1994-02-22,5.0,5.38,5.0,5.38,4700,5.0,5.38,5.0,5.38,4700,0.0,1.0
1994-02-23,5.25,5.25,5.0,5.0,2900,5.25,5.25,5.0,5.0,2900,0.0,1.0
1994-02-24,5.25,5.25,5.0,5.0,3500,5.25,5.25,5.0,5.0,3500,0.0,1.0
1994-02-25,5.25,5.25,5.0,5.0,3400,5.25,5.25,5.0,5.0,3400,0.0,1.0
1994-02-28,5.12,5.12,5.0,5.0,2400,5.12,5.12,5.0,5.0,2400,0.0,1.0
1994-03-01,5.0,5.12,4.75,4.75,3200,5.0,5.12,4.75,4.75,3200,0.0,1.0
1994-03-02,4.88,4.88,4.88,4.88,400,4.88,4.88,4.88,4.88,400,0.0,1.0
1994-03-03,4.88,4.88,4.88,4.88,0,4.88,4.88,4.88,4.88,0,0.0,1.0
1994-03-04,4.62,4.62,4.62,4.62,5000,4.62,4.62,4.62,4.62,5000,0.0,1.0
1994-03-07,4.62,5.0,4.62,5.0,200,4.62,5.0,4.62,5.0,200,0.0,1.0
1994-03-08,4.62,4.62,4.62,4.62,500,4.62,4.62,4.62,4.62,500,0.0,1.0
1994-03-09,4.5,4.5,4.5,4.5,500,4.5,4.5,4.5,4.5,500,0.0,1.0
1994-03-10,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
1994-03-11,4.75,4.75,4.5,4.62,2500,4.75,4.75,4.5,4.62,2500,0.0,1.0
1994-03-14,4.88,5.0,4.5,5.0,2200,4.88,5.0,4.5,5.0,2200,0.0,1.0
1994-03-15,5.0,5.0,4.5,4.5,2600,5.0,5.0,4.5,4.5,2600,0.0,1.0
1994-03-16,4.5,4.94,4.5,4.5,2300,4.5,4.94,4.5,4.5,2300,0.0,1.0
1994-03-17,4.88,4.88,4.5,4.5,4100,4.88,4.88,4.5,4.5,4100,0.0,1.0
1994-03-18,4.88,4.88,4.5,4.5,2200,4.88,4.88,4.5,4.5,2200,0.0,1.0
1994-03-21,4.5,4.88,4.5,4.88,13200,4.5,4.88,4.5,4.88,13200,0.0,1.0
1994-03-22,4.5,4.62,4.5,4.62,1600,4.5,4.62,4.5,4.62,1600,0.0,1.0
1994-03-23,4.62,4.62,4.62,4.62,1200,4.62,4.62,4.62,4.62,1200,0.0,1.0
1994-03-24,4.5,4.75,4.25,4.75,6500,4.5,4.75,4.25,4.75,6500,0.0,1.0
1994-03-25,4.5,4.5,4.5,4.5,600,4.5,4.5,4.5,4.5,600,0.0,1.0
1994-03-28,4.25,4.5,4.25,4.25,3300,4.25,4.5,4.25,4.25,3300,0.0,1.0
1994-03-29,4.5,4.5,4.25,4.5,3900,4.5,4.5,4.25,4.5,3900,0.0,1.0
1994-03-30,4.25,4.5,4.25,4.5,2800,4.25,4.5,4.25,4.5,2800,0.0,1.0
1994-03-31,4.25,4.25,4.25,4.25,600,4.25,4.25,4.25,4.25,600,0.0,1.0
1994-04-04,4.25,4.75,4.25,4.25,4600,4.25,4.75,4.25,4.25,4600,0.0,1.0
1994-04-05,4.25,4.25,4.25,4.25,1000,4.25,4.25,4.25,4.25,1000,0.0,1.0
1994-04-06,4.25,4.5,4.25,4.5,600,4.25,4.5,4.25,4.5,600,0.0,1.0
1994-04-07,4.25,4.5,4.25,4.5,1400,4.25,4.5,4.25,4.5,1400,0.0,1.0
1994-04-08,4.25,4.75,4.25,4.75,1300,4.25,4.75,4.25,4.75,1300,0.0,1.0
1994-04-11,4.5,4.5,4.25,4.38,4100,4.5,4.5,4.25,4.38,4100,0.0,1.0
1994-04-12,4.5,4.5,4.5,4.5,1000,4.5,4.5,4.5,4.5,1000,0.0,1.0
1994-04-13,4.5,4.5,4.25,4.25,3700,4.5,4.5,4.25,4.25,3700,0.0,1.0
1994-04-14,4.38,4.75,4.25,4.75,2500,4.38,4.75,4.25,4.75,2500,0.0,1.0
1994-04-15,4.44,4.44,4.44,4.44,2000,4.44,4.44,4.44,4.44,2000,0.0,1.0
1994-04-18,4.25,4.25,4.25,4.25,700,4.25,4.25,4.25,4.25,700,0.0,1.0
1994-04-19,4.25,4.75,3.75,4.75,8600,4.25,4.75,3.75,4.75,8600,0.0,1.0
1994-04-20,3.75,4.0,3.75,3.75,3400,3.75,4.0,3.75,3.75,3400,0.0,1.0
1994-04-21,4.0,4.0,3.75,3.75,2000,4.0,4.0,3.75,3.75,2000,0.0,1.0
1994-04-22,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
1994-04-25,3.94,3.94,3.75,3.75,1300,3.94,3.94,3.75,3.75,1300,0.0,1.0
1994-04-26,4.0,4.0,3.75,3.75,2600,4.0,4.0,3.75,3.75,2600,0.0,1.0
1994-04-28,4.0,4.0,3.75,3.75,3700,4.0,4.0,3.75,3.75,3700,0.0,1.0
1994-04-29,3.75,3.94,3.75,3.94,1900,3.75,3.94,3.75,3.94,1900,0.0,1.0
1994-05-02,3.94,3.94,3.75,3.75,2000,3.94,3.94,3.75,3.75,2000,0.0,1.0
1994-05-03,3.94,3.94,3.75,3.75,3800,3.94,3.94,3.75,3.75,3800,0.0,1.0
1994-05-04,3.75,3.75,3.75,3.75,2000,3.75,3.75,3.75,3.75,2000,0.0,1.0
1994-05-05,3.75,3.75,3.75,3.75,1400,3.75,3.75,3.75,3.75,1400,0.0,1.0
1994-05-06,3.94,4.0,3.75,3.75,2700,3.94,4.0,3.75,3.75,2700,0.0,1.0
1994-05-09,4.25,4.25,3.94,3.94,4800,4.25,4.25,3.94,3.94,4800,0.0,1.0
1994-05-10,3.75,4.0,3.75,4.0,4200,3.75,4.0,3.75,4.0,4200,0.0,1.0
1994-05-11,4.25,4.25,4.25,4.25,400,4.25,4.25,4.25,4.25,400,0.0,1.0
1994-05-12,4.0,4.12,4.0,4.12,600,4.0,4.12,4.0,4.12,600,0.0,1.0
1994-05-13,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
1994-05-16,4.0,4.25,4.0,4.25,2400,4.0,4.25,4.0,4.25,2400,0.0,1.0
1994-05-17,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
1994-05-18,4.25,4.25,4.25,4.25,100,4.25,4.25,4.25,4.25,100,0.0,1.0
1994-05-19,4.0,4.0,4.0,4.0,500,4.0,4.0,4.0,4.0,500,0.0,1.0
1994-05-20,3.75,3.75,3.75,3.75,2500,3.75,3.75,3.75,3.75,2500,0.0,1.0
1994-05-23,4.0,4.0,3.75,3.75,500,4.0,4.0,3.75,3.75,500,0.0,1.0
1994-05-24,4.0,4.0,4.0,4.0,1000,4.0,4.0,4.0,4.0,1000,0.0,1.0
1994-05-25,3.75,3.75,3.75,3.75,600,3.75,3.75,3.75,3.75,600,0.0,1.0
1994-05-26,3.75,3.75,3.75,3.75,3800,3.75,3.75,3.75,3.75,3800,0.0,1.0
1994-05-27,3.75,4.0,3.75,3.75,4600,3.75,4.0,3.75,3.75,4600,0.0,1.0
1994-05-31,3.75,4.0,3.75,3.75,10400,3.75,4.0,3.75,3.75,10400,0.0,1.0
1994-06-01,3.75,3.75,3.75,3.75,1500,3.75,3.75,3.75,3.75,1500,0.0,1.0
1994-06-02,3.75,3.75,3.75,3.75,2500,3.75,3.75,3.75,3.75,2500,0.0,1.0
1994-06-03,3.75,3.94,3.75,3.94,4000,3.75,3.94,3.75,3.94,4000,0.0,1.0
1994-06-06,3.94,4.0,3.75,3.75,1700,3.94,4.0,3.75,3.75,1700,0.0,1.0
1994-06-07,4.0,4.0,3.75,3.88,4700,4.0,4.0,3.75,3.88,4700,0.0,1.0
1994-06-08,4.0,4.0,3.75,3.75,11100,4.0,4.0,3.75,3.75,11100,0.0,1.0
1994-06-09,3.94,3.94,3.94,3.94,800,3.94,3.94,3.94,3.94,800,0.0,1.0
1994-06-10,3.94,3.94,3.94,3.94,2000,3.94,3.94,3.94,3.94,2000,0.0,1.0
1994-06-13,3.94,3.94,3.75,3.75,10500,3.94,3.94,3.75,3.75,10500,0.0,1.0
1994-06-14,4.0,4.0,3.75,3.75,11100,4.0,4.0,3.75,3.75,11100,0.0,1.0
1994-06-15,3.94,3.94,3.94,3.94,2000,3.94,3.94,3.94,3.94,2000,0.0,1.0
1994-06-16,4.0,4.0,3.75,3.75,1200,4.0,4.0,3.75,3.75,1200,0.0,1.0
1994-06-17,4.0,4.0,3.75,3.75,1100,4.0,4.0,3.75,3.75,1100,0.0,1.0
1994-06-20,3.75,3.94,3.75,3.94,4000,3.75,3.94,3.75,3.94,4000,0.0,1.0
1994-06-21,3.75,3.75,3.75,3.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
1994-06-22,3.94,3.94,3.94,3.94,2000,3.94,3.94,3.94,3.94,2000,0.0,1.0
1994-06-23,3.75,3.75,3.75,3.75,2500,3.75,3.75,3.75,3.75,2500,0.0,1.0
1994-06-24,3.94,3.94,3.94,3.94,2000,3.94,3.94,3.94,3.94,2000,0.0,1.0
1994-06-27,3.75,3.75,3.75,3.75,1000,3.75,3.75,3.75,3.75,1000,0.0,1.0
1994-06-28,3.94,3.94,3.94,3.94,500,3.94,3.94,3.94,3.94,500,0.0,1.0
1994-06-29,3.94,3.94,3.94,3.94,0,3.94,3.94,3.94,3.94,0,0.0,1.0
1994-06-30,4.25,4.25,3.75,3.75,12900,4.25,4.25,3.75,3.75,12900,0.0,1.0
1994-07-01,3.75,3.75,3.75,3.75,2400,3.75,3.75,3.75,3.75,2400,0.0,1.0
1994-07-05,3.94,3.94,3.94,3.94,500,3.94,3.94,3.94,3.94,500,0.0,1.0
1994-07-06,3.94,3.94,3.75,3.75,2500,3.94,3.94,3.75,3.75,2500,0.0,1.0
1994-07-07,3.75,3.94,3.75,3.94,2500,3.75,3.94,3.75,3.94,2500,0.0,1.0
1994-07-08,3.75,3.75,3.75,3.75,5000,3.75,3.75,3.75,3.75,5000,0.0,1.0
1994-07-11,3.75,3.94,3.75,3.94,3000,3.75,3.94,3.75,3.94,3000,0.0,1.0
1994-07-12,3.94,3.94,3.94,3.94,1100,3.94,3.94,3.94,3.94,1100,0.0,1.0
1994-07-13,3.94,3.94,3.75,3.75,2000,3.94,3.94,3.75,3.75,2000,0.0,1.0
1994-07-14,3.75,3.94,3.75,3.94,1500,3.75,3.94,3.75,3.94,1500,0.0,1.0
1994-07-15,4.25,4.25,4.25,4.25,300,4.25,4.25,4.25,4.25,300,0.0,1.0
1994-07-18,3.75,3.75,3.75,3.75,1000,3.75,3.75,3.75,3.75,1000,0.0,1.0
1994-07-19,3.75,3.75,3.75,3.75,2000,3.75,3.75,3.75,3.75,2000,0.0,1.0
1994-07-20,3.94,3.94,3.94,3.94,800,3.94,3.94,3.94,3.94,800,0.0,1.0
1994-07-21,3.75,3.75,3.75,3.75,7500,3.75,3.75,3.75,3.75,7500,0.0,1.0
1994-07-22,3.75,3.75,3.75,3.75,2000,3.75,3.75,3.75,3.75,2000,0.0,1.0
1994-07-25,3.5,3.75,3.5,3.75,3400,3.5,3.75,3.5,3.75,3400,0.0,1.0
1994-07-26,3.75,3.75,3.75,3.75,500,3.75,3.75,3.75,3.75,500,0.0,1.0
1994-07-27,3.75,3.75,3.75,3.75,500,3.75,3.75,3.75,3.75,500,0.0,1.0
1994-07-28,3.75,3.75,3.75,3.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
1994-07-29,3.5,3.88,3.5,3.5,4000,3.5,3.88,3.5,3.5,4000,0.0,1.0
1994-08-01,3.5,3.5,3.5,3.5,2200,3.5,3.5,3.5,3.5,2200,0.0,1.0
1994-08-02,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
1994-08-03,3.5,3.5,3.5,3.5,1000,3.5,3.5,3.5,3.5,1000,0.0,1.0
1994-08-04,3.75,4.25,3.75,4.25,1100,3.75,4.25,3.75,4.25,1100,0.0,1.0
1994-08-05,3.5,3.69,3.5,3.69,13900,3.5,3.69,3.5,3.69,13900,0.0,1.0
1994-08-08,3.69,3.69,3.5,3.5,3500,3.69,3.69,3.5,3.5,3500,0.0,1.0
1994-08-09,3.88,3.88,3.69,3.69,4100,3.88,3.88,3.69,3.69,4100,0.0,1.0
1994-08-10,3.69,3.69,3.5,3.5,2500,3.69,3.69,3.5,3.5,2500,0.0,1.0
1994-08-11,3.88,3.88,3.88,3.88,100,3.88,3.88,3.88,3.88,100,0.0,1.0
1994-08-12,3.69,3.69,3.69,3.69,2000,3.69,3.69,3.69,3.69,2000,0.0,1.0
1994-08-15,3.69,3.69,3.5,3.5,3100,3.69,3.69,3.5,3.5,3100,0.0,1.0
1994-08-16,3.69,3.69,3.5,3.5,6700,3.69,3.69,3.5,3.5,6700,0.0,1.0
1994-08-17,3.75,3.75,3.5,3.69,2000,3.75,3.75,3.5,3.69,2000,0.0,1.0
1994-08-18,4.25,4.25,3.69,3.69,1500,4.25,4.25,3.69,3.69,1500,0.0,1.0
1994-08-19,3.69,3.88,3.5,3.69,10800,3.69,3.88,3.5,3.69,10800,0.0,1.0
1994-08-22,3.69,3.69,3.69,3.69,0,3.69,3.69,3.69,3.69,0,0.0,1.0
1994-08-23,3.69,4.25,3.69,4.25,5200,3.69,4.25,3.69,4.25,5200,0.0,1.0
1994-08-24,3.81,3.81,3.81,3.81,100,3.81,3.81,3.81,3.81,100,0.0,1.0
1994-08-25,3.69,3.69,3.5,3.5,2900,3.69,3.69,3.5,3.5,2900,0.0,1.0
1994-08-26,3.69,3.69,3.5,3.5,900,3.69,3.69,3.5,3.5,900,0.0,1.0
1994-08-29,3.5,3.69,3.5,3.5,3500,3.5,3.69,3.5,3.5,3500,0.0,1.0
1994-08-30,3.5,3.5,3.5,3.5,1400,3.5,3.5,3.5,3.5,1400,0.0,1.0
1994-08-31,3.5,4.25,3.5,3.88,4600,3.5,4.25,3.5,3.88,4600,0.0,1.0
1994-09-01,3.5,3.69,3.5,3.69,8200,3.5,3.69,3.5,3.69,8200,0.0,1.0
1994-09-02,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
1994-09-06,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
1994-09-07,3.5,3.5,3.5,3.5,100,3.5,3.5,3.5,3.5,100,0.0,1.0
1994-09-08,3.5,3.5,3.5,3.5,2500,3.5,3.5,3.5,3.5,2500,0.0,1.0
1994-09-09,3.69,3.69,3.5,3.69,1700,3.69,3.69,3.5,3.69,1700,0.0,1.0
1994-09-12,3.69,3.69,3.69,3.69,1000,3.69,3.69,3.69,3.69,1000,0.0,1.0
1994-09-13,3.5,3.5,3.5,3.5,300,3.5,3.5,3.5,3.5,300,0.0,1.0
1994-09-14,3.69,3.69,3.69,3.69,800,3.69,3.69,3.69,3.69,800,0.0,1.0
1994-09-15,3.69,3.69,3.5,3.69,5700,3.69,3.69,3.5,3.69,5700,0.0,1.0
1994-09-16,3.75,3.88,3.69,3.88,4000,3.75,3.88,3.69,3.88,4000,0.0,1.0
1994-09-19,3.69,3.69,3.5,3.69,4600,3.69,3.69,3.5,3.69,4600,0.0,1.0
1994-09-20,3.69,3.69,3.69,3.69,1300,3.69,3.69,3.69,3.69,1300,0.0,1.0
1994-09-21,3.69,4.0,3.69,4.0,3200,3.69,4.0,3.69,4.0,3200,0.0,1.0
1994-09-22,3.69,3.69,3.5,3.5,2000,3.69,3.69,3.5,3.5,2000,0.0,1.0
1994-09-23,4.0,4.0,3.5,3.5,300,4.0,4.0,3.5,3.5,300,0.0,1.0
1994-09-26,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
1994-09-27,3.5,3.5,3.5,3.5,300,3.5,3.5,3.5,3.5,300,0.0,1.0
1994-09-28,3.69,3.69,3.5,3.5,7500,3.69,3.69,3.5,3.5,7500,0.0,1.0
1994-09-29,3.69,3.69,3.69,3.69,1000,3.69,3.69,3.69,3.69,1000,0.0,1.0
1994-09-30,4.0,4.0,3.69,3.69,3900,4.0,4.0,3.69,3.69,3900,0.0,1.0
1994-10-03,3.69,3.69,3.69,3.69,1000,3.69,3.69,3.69,3.69,1000,0.0,1.0
1994-10-04,3.69,3.69,3.5,3.5,2500,3.69,3.69,3.5,3.5,2500,0.0,1.0
1994-10-05,4.25,4.25,3.62,3.88,2500,4.25,4.25,3.62,3.88,2500,0.0,1.0
1994-10-06,3.69,3.69,3.5,3.5,5000,3.69,3.69,3.5,3.5,5000,0.0,1.0
1994-10-07,3.69,3.69,3.69,3.69,2000,3.69,3.69,3.69,3.69,2000,0.0,1.0
1994-10-10,3.69,3.69,3.5,3.69,2900,3.69,3.69,3.5,3.69,2900,0.0,1.0
1994-10-11,3.69,3.69,3.5,3.69,1500,3.69,3.69,3.5,3.69,1500,0.0,1.0
1994-10-12,3.69,3.69,3.5,3.5,4000,3.69,3.69,3.5,3.5,4000,0.0,1.0
1994-10-13,3.69,3.69,3.5,3.5,5200,3.69,3.69,3.5,3.5,5200,0.0,1.0
1994-10-14,4.0,4.0,4.0,4.0,100,4.0,4.0,4.0,4.0,100,0.0,1.0
1994-10-17,3.69,4.0,3.5,4.0,1500,3.69,4.0,3.5,4.0,1500,0.0,1.0
1994-10-18,3.5,3.5,3.5,3.5,3000,3.5,3.5,3.5,3.5,3000,0.0,1.0
1994-10-19,3.69,3.69,3.69,3.69,2000,3.69,3.69,3.69,3.69,2000,0.0,1.0
1994-10-20,3.69,3.69,3.69,3.69,2000,3.69,3.69,3.69,3.69,2000,0.0,1.0
1994-10-21,3.62,3.62,3.62,3.62,1000,3.62,3.62,3.62,3.62,1000,0.0,1.0
1994-10-24,3.69,3.69,3.5,3.5,700,3.69,3.69,3.5,3.5,700,0.0,1.0
1994-10-25,3.69,3.69,3.5,3.5,6200,3.69,3.69,3.5,3.5,6200,0.0,1.0
1994-10-26,3.75,3.75,3.5,3.5,400,3.75,3.75,3.5,3.5,400,0.0,1.0
1994-10-27,3.69,3.69,3.5,3.5,6300,3.69,3.69,3.5,3.5,6300,0.0,1.0
1994-10-28,3.69,3.69,3.69,3.69,600,3.69,3.69,3.69,3.69,600,0.0,1.0
1994-10-31,3.5,3.5,3.5,3.5,200,3.5,3.5,3.5,3.5,200,0.0,1.0
1994-11-01,3.5,3.88,3.5,3.5,8500,3.5,3.88,3.5,3.5,8500,0.0,1.0
1994-11-02,3.69,3.69,3.5,3.5,2300,3.69,3.69,3.5,3.5,2300,0.0,1.0
1994-11-03,3.69,3.69,3.69,3.69,400,3.69,3.69,3.69,3.69,400,0.0,1.0
1994-11-04,3.69,3.88,3.5,3.88,1800,3.69,3.88,3.5,3.88,1800,0.0,1.0
1994-11-07,3.69,3.69,3.5,3.5,13300,3.69,3.69,3.5,3.5,13300,0.0,1.0
1994-11-08,3.75,3.75,3.5,3.69,5300,3.75,3.75,3.5,3.69,5300,0.0,1.0
1994-11-09,3.69,3.69,3.5,3.5,2700,3.69,3.69,3.5,3.5,2700,0.0,1.0
1994-11-10,3.75,3.75,3.56,3.56,10000,3.75,3.75,3.56,3.56,10000,0.0,1.0
1994-11-11,3.69,3.69,3.5,3.69,2300,3.69,3.69,3.5,3.69,2300,0.0,1.0
1994-11-14,3.62,3.75,3.5,3.75,4700,3.62,3.75,3.5,3.75,4700,0.0,1.0
1994-11-15,3.62,3.62,3.5,3.5,2300,3.62,3.62,3.5,3.5,2300,0.0,1.0
1994-11-16,3.62,3.62,3.5,3.5,7700,3.62,3.62,3.5,3.5,7700,0.0,1.0
1994-11-17,3.56,3.75,3.5,3.5,6700,3.56,3.75,3.5,3.5,6700,0.0,1.0
1994-11-18,3.69,3.69,3.5,3.5,1700,3.69,3.69,3.5,3.5,1700,0.0,1.0
1994-11-21,3.75,3.75,3.5,3.5,600,3.75,3.75,3.5,3.5,600,0.0,1.0
1994-11-22,3.75,3.75,3.75,3.75,1900,3.75,3.75,3.75,3.75,1900,0.0,1.0
1994-11-23,3.69,3.69,3.5,3.5,3600,3.69,3.69,3.5,3.5,3600,0.0,1.0
1994-11-25,3.69,3.69,3.69,3.69,1000,3.69,3.69,3.69,3.69,1000,0.0,1.0
1994-11-28,3.69,3.69,3.5,3.5,4300,3.69,3.69,3.5,3.5,4300,0.0,1.0
1994-11-29,3.69,3.69,3.69,3.69,2200,3.69,3.69,3.69,3.69,2200,0.0,1.0
1994-11-30,3.69,3.69,3.69,3.69,0,3.69,3.69,3.69,3.69,0,0.0,1.0
1994-12-01,3.69,3.69,3.69,3.69,0,3.69,3.69,3.69,3.69,0,0.0,1.0
1994-12-02,3.69,3.69,3.69,3.69,0,3.69,3.69,3.69,3.69,0,0.0,1.0
1994-12-05,3.69,3.69,3.5,3.5,5100,3.69,3.69,3.5,3.5,5100,0.0,1.0
1994-12-06,3.75,3.75,3.75,3.75,1000,3.75,3.75,3.75,3.75,1000,0.0,1.0
1994-12-07,3.75,3.75,3.5,3.5,1100,3.75,3.75,3.5,3.5,1100,0.0,1.0
1994-12-08,3.5,3.5,3.5,3.5,2400,3.5,3.5,3.5,3.5,2400,0.0,1.0
1994-12-09,3.5,3.5,3.5,3.5,1400,3.5,3.5,3.5,3.5,1400,0.0,1.0
1994-12-12,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
1994-12-13,3.5,3.5,3.5,3.5,1100,3.5,3.5,3.5,3.5,1100,0.0,1.0
1994-12-14,3.5,3.5,3.5,3.5,6600,3.5,3.5,3.5,3.5,6600,0.0,1.0
1994-12-15,3.75,3.75,3.5,3.75,2700,3.75,3.75,3.5,3.75,2700,0.0,1.0
1994-12-16,3.69,3.69,3.5,3.5,5600,3.69,3.69,3.5,3.5,5600,0.0,1.0
1994-12-19,3.69,3.69,3.69,3.69,0,3.69,3.69,3.69,3.69,0,0.0,1.0
1994-12-20,3.5,3.5,3.5,3.5,1200,3.5,3.5,3.5,3.5,1200,0.0,1.0
1994-12-21,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
1994-12-22,3.5,3.5,3.5,3.5,400,3.5,3.5,3.5,3.5,400,0.0,1.0
1994-12-23,3.69,3.69,3.69,3.69,1000,3.69,3.69,3.69,3.69,1000,0.0,1.0
1994-12-27,3.5,3.5,3.5,3.5,5000,3.5,3.5,3.5,3.5,5000,0.0,1.0
1994-12-28,3.5,3.5,3.5,3.5,2700,3.5,3.5,3.5,3.5,2700,0.0,1.0
1994-12-29,3.69,3.69,3.69,3.69,900,3.69,3.69,3.69,3.69,900,0.0,1.0
1994-12-30,3.5,3.5,3.5,3.5,4600,3.5,3.5,3.5,3.5,4600,0.0,1.0
1995-01-03,3.69,3.69,3.5,3.5,3200,3.69,3.69,3.5,3.5,3200,0.0,1.0
1995-01-04,3.75,3.75,3.5,3.5,1600,3.75,3.75,3.5,3.5,1600,0.0,1.0
1995-01-05,3.69,3.69,3.5,3.69,3000,3.69,3.69,3.5,3.69,3000,0.0,1.0
1995-01-06,3.75,3.75,3.75,3.75,100,3.75,3.75,3.75,3.75,100,0.0,1.0
1995-01-09,3.5,3.5,3.5,3.5,17200,3.5,3.5,3.5,3.5,17200,0.0,1.0
1995-01-10,3.25,3.5,3.0,3.25,12000,3.25,3.5,3.0,3.25,12000,0.0,1.0
1995-01-11,3.25,3.25,3.25,3.25,2200,3.25,3.25,3.25,3.25,2200,0.0,1.0
1995-01-12,3.25,3.25,3.0,3.25,5000,3.25,3.25,3.0,3.25,5000,0.0,1.0
1995-01-13,3.25,3.25,3.0,3.25,4100,3.25,3.25,3.0,3.25,4100,0.0,1.0
1995-01-16,3.25,3.25,3.25,3.25,1500,3.25,3.25,3.25,3.25,1500,0.0,1.0
1995-01-17,3.25,3.25,3.25,3.25,200,3.25,3.25,3.25,3.25,200,0.0,1.0
1995-01-18,3.25,3.25,3.0,3.0,1700,3.25,3.25,3.0,3.0,1700,0.0,1.0
1995-01-19,3.25,3.25,3.0,3.06,6200,3.25,3.25,3.0,3.06,6200,0.0,1.0
1995-01-20,3.25,3.25,3.0,3.0,7600,3.25,3.25,3.0,3.0,7600,0.0,1.0
1995-01-23,3.25,3.25,3.0,3.0,2800,3.25,3.25,3.0,3.0,2800,0.0,1.0
1995-01-24,3.25,3.25,3.0,3.0,700,3.25,3.25,3.0,3.0,700,0.0,1.0
1995-01-25,3.25,3.25,3.0,3.0,900,3.25,3.25,3.0,3.0,900,0.0,1.0
1995-01-26,3.25,3.25,3.25,3.25,1300,3.25,3.25,3.25,3.25,1300,0.0,1.0
1995-01-27,3.25,3.25,3.25,3.25,5600,3.25,3.25,3.25,3.25,5600,0.0,1.0
1995-01-30,3.25,3.25,3.25,3.25,2000,3.25,3.25,3.25,3.25,2000,0.0,1.0
1995-01-31,3.25,3.25,3.25,3.25,1500,3.25,3.25,3.25,3.25,1500,0.0,1.0
1995-02-01,3.25,3.25,3.25,3.25,200,3.25,3.25,3.25,3.25,200,0.0,1.0
1995-02-02,3.25,3.25,3.25,3.25,600,3.25,3.25,3.25,3.25,600,0.0,1.0
1995-02-03,3.25,3.25,3.0,3.0,3300,3.25,3.25,3.0,3.0,3300,0.0,1.0
1995-02-06,3.25,3.25,3.25,3.25,200,3.25,3.25,3.25,3.25,200,0.0,1.0
1995-02-07,3.16,3.16,3.0,3.0,4000,3.16,3.16,3.0,3.0,4000,0.0,1.0
1995-02-08,3.44,3.5,3.0,3.5,8500,3.44,3.5,3.0,3.5,8500,0.0,1.0
1995-02-09,3.69,3.75,3.25,3.75,16100,3.69,3.75,3.25,3.75,16100,0.0,1.0
1995-02-10,3.5,3.75,3.12,3.12,13600,3.5,3.75,3.12,3.12,13600,0.0,1.0
1995-02-13,3.75,3.75,3.75,3.75,2300,3.75,3.75,3.75,3.75,2300,0.0,1.0
1995-02-14,3.38,3.75,3.12,3.75,10100,3.38,3.75,3.12,3.75,10100,0.0,1.0
1995-02-15,3.62,3.62,3.19,3.19,1600,3.62,3.62,3.19,3.19,1600,0.0,1.0
1995-02-16,3.75,3.75,3.12,3.12,3600,3.75,3.75,3.12,3.12,3600,0.0,1.0
1995-02-17,3.44,3.44,3.0,3.12,4700,3.44,3.44,3.0,3.12,4700,0.0,1.0
1995-02-21,3.62,3.62,3.0,3.0,300,3.62,3.62,3.0,3.0,300,0.0,1.0
1995-02-22,3.25,3.25,3.25,3.25,4000,3.25,3.25,3.25,3.25,4000,0.0,1.0
1995-02-23,3.75,3.75,3.0,3.0,5900,3.75,3.75,3.0,3.0,5900,0.0,1.0
1995-02-24,3.25,3.44,3.25,3.44,7600,3.25,3.44,3.25,3.44,7600,0.0,1.0
1995-02-27,3.38,3.38,3.0,3.0,4000,3.38,3.38,3.0,3.0,4000,0.0,1.0
1995-02-28,3.12,3.12,3.09,3.09,1700,3.12,3.12,3.09,3.09,1700,0.0,1.0
1995-03-01,3.12,3.12,3.0,3.0,1000,3.12,3.12,3.0,3.0,1000,0.0,1.0
1995-03-02,3.38,3.38,3.38,3.38,900,3.38,3.38,3.38,3.38,900,0.0,1.0
1995-03-03,3.38,3.38,3.0,3.0,13000,3.38,3.38,3.0,3.0,13000,0.0,1.0
1995-03-06,3.62,3.62,3.0,3.0,3100,3.62,3.62,3.0,3.0,3100,0.0,1.0
1995-03-07,3.25,3.25,3.09,3.09,2700,3.25,3.25,3.09,3.09,2700,0.0,1.0
1995-03-08,3.38,3.62,3.0,3.0,6200,3.38,3.62,3.0,3.0,6200,0.0,1.0
1995-03-09,3.23,3.62,3.0,3.0,2200,3.23,3.62,3.0,3.0,2200,0.0,1.0
1995-03-10,3.0,3.0,3.0,3.0,2600,3.0,3.0,3.0,3.0,2600,0.0,1.0
1995-03-13,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1995-03-14,3.25,3.25,3.0,3.0,1400,3.25,3.25,3.0,3.0,1400,0.0,1.0
1995-03-15,3.16,3.25,3.0,3.25,2700,3.16,3.25,3.0,3.25,2700,0.0,1.0
1995-03-16,3.62,3.62,3.25,3.25,3800,3.62,3.62,3.25,3.25,3800,0.0,1.0
1995-03-17,3.34,3.34,3.34,3.34,200,3.34,3.34,3.34,3.34,200,0.0,1.0
1995-03-20,3.25,3.25,3.0,3.0,1800,3.25,3.25,3.0,3.0,1800,0.0,1.0
1995-03-21,3.0,3.0,3.0,3.0,1100,3.0,3.0,3.0,3.0,1100,0.0,1.0
1995-03-22,3.0,3.0,3.0,3.0,2000,3.0,3.0,3.0,3.0,2000,0.0,1.0
1995-03-23,3.25,3.25,3.0,3.0,1700,3.25,3.25,3.0,3.0,1700,0.0,1.0
1995-03-24,3.25,3.25,3.25,3.25,0,3.25,3.25,3.25,3.25,0,0.0,1.0
1995-03-27,3.38,3.38,3.38,3.38,100,3.38,3.38,3.38,3.38,100,0.0,1.0
1995-03-28,3.25,3.25,3.25,3.25,500,3.25,3.25,3.25,3.25,500,0.0,1.0
1995-03-29,3.0,3.0,3.0,3.0,3800,3.0,3.0,3.0,3.0,3800,0.0,1.0
1995-03-30,3.25,3.25,3.25,3.25,1500,3.25,3.25,3.25,3.25,1500,0.0,1.0
1995-03-31,3.16,3.25,3.0,3.0,18000,3.16,3.25,3.0,3.0,18000,0.0,1.0
1995-04-03,3.25,3.25,3.25,3.25,1000,3.25,3.25,3.25,3.25,1000,0.0,1.0
1995-04-04,3.0,3.16,3.0,3.16,3000,3.0,3.16,3.0,3.16,3000,0.0,1.0
1995-04-05,3.16,3.16,3.16,3.16,1000,3.16,3.16,3.16,3.16,1000,0.0,1.0
1995-04-06,3.25,3.25,3.0,3.0,2700,3.25,3.25,3.0,3.0,2700,0.0,1.0
1995-04-07,3.0,3.0,3.0,3.0,200,3.0,3.0,3.0,3.0,200,0.0,1.0
1995-04-10,3.0,3.38,3.0,3.0,4200,3.0,3.38,3.0,3.0,4200,0.0,1.0
1995-04-11,3.0,3.0,3.0,3.0,1000,3.0,3.0,3.0,3.0,1000,0.0,1.0
1995-04-12,3.25,3.25,3.0,3.25,5200,3.25,3.25,3.0,3.25,5200,0.0,1.0
1995-04-13,3.38,3.5,3.0,3.0,5700,3.38,3.5,3.0,3.0,5700,0.0,1.0
1995-04-17,3.25,3.25,3.0,3.0,1000,3.25,3.25,3.0,3.0,1000,0.0,1.0
1995-04-18,3.25,3.25,3.25,3.25,500,3.25,3.25,3.25,3.25,500,0.0,1.0
1995-04-19,3.25,3.5,3.0,3.0,1600,3.25,3.5,3.0,3.0,1600,0.0,1.0
1995-04-20,3.25,3.25,3.0,3.0,700,3.25,3.25,3.0,3.0,700,0.0,1.0
1995-04-21,3.38,3.38,3.25,3.25,1200,3.38,3.38,3.25,3.25,1200,0.0,1.0
1995-04-24,3.0,3.25,3.0,3.0,900,3.0,3.25,3.0,3.0,900,0.0,1.0
1995-04-25,3.0,3.12,3.0,3.0,5300,3.0,3.12,3.0,3.0,5300,0.0,1.0
1995-04-26,3.16,3.16,3.0,3.0,14800,3.16,3.16,3.0,3.0,14800,0.0,1.0
1995-04-27,3.2,3.2,3.06,3.06,5700,3.2,3.2,3.06,3.06,5700,0.0,1.0
1995-04-28,3.25,3.25,3.0,3.0,2000,3.25,3.25,3.0,3.0,2000,0.0,1.0
1995-05-01,3.25,3.25,3.25,3.25,0,3.25,3.25,3.25,3.25,0,0.0,1.0
1995-05-02,3.5,3.5,3.5,3.5,300,3.5,3.5,3.5,3.5,300,0.0,1.0
1995-05-03,3.5,3.5,3.0,3.0,11500,3.5,3.5,3.0,3.0,11500,0.0,1.0
1995-05-04,3.0,3.12,3.0,3.12,800,3.0,3.12,3.0,3.12,800,0.0,1.0
1995-05-05,3.5,3.5,3.0,3.0,1300,3.5,3.5,3.0,3.0,1300,0.0,1.0
1995-05-08,3.0,3.5,3.0,3.5,2400,3.0,3.5,3.0,3.5,2400,0.0,1.0
1995-05-09,3.5,3.5,3.25,3.25,1900,3.5,3.5,3.25,3.25,1900,0.0,1.0
1995-05-10,3.91,3.91,3.5,3.5,31900,3.91,3.91,3.5,3.5,31900,0.0,1.0
1995-05-11,4.5,4.88,3.5,3.5,39400,4.5,4.88,3.5,3.5,39400,0.0,1.0
1995-05-12,4.25,4.75,4.25,4.5,36100,4.25,4.75,4.25,4.5,36100,0.0,1.0
1995-05-15,4.5,4.75,4.25,4.75,2400,4.5,4.75,4.25,4.75,2400,0.0,1.0
1995-05-16,4.62,4.75,4.19,4.69,3600,4.62,4.75,4.19,4.69,3600,0.0,1.0
1995-05-17,4.12,4.75,4.12,4.5,5700,4.12,4.75,4.12,4.5,5700,0.0,1.0
1995-05-18,4.25,4.5,4.0,4.5,3500,4.25,4.5,4.0,4.5,3500,0.0,1.0
1995-05-19,4.25,4.5,4.0,4.5,8100,4.25,4.5,4.0,4.5,8100,0.0,1.0
1995-05-22,4.5,4.5,4.0,4.0,18100,4.5,4.5,4.0,4.0,18100,0.0,1.0
1995-05-23,4.5,4.5,4.0,4.0,1800,4.5,4.5,4.0,4.0,1800,0.0,1.0
1995-05-24,4.5,4.5,4.0,4.0,3300,4.5,4.5,4.0,4.0,3300,0.0,1.0
1995-05-25,4.5,4.5,4.5,4.5,11400,4.5,4.5,4.5,4.5,11400,0.0,1.0
1995-05-26,4.12,4.5,4.12,4.12,800,4.12,4.5,4.12,4.12,800,0.0,1.0
1995-05-30,4.12,4.12,4.12,4.12,3000,4.12,4.12,4.12,4.12,3000,0.0,1.0
1995-05-31,4.62,4.75,4.12,4.75,4000,4.62,4.75,4.12,4.75,4000,0.0,1.0
1995-06-01,4.5,4.5,4.5,4.5,2500,4.5,4.5,4.5,4.5,2500,0.0,1.0
1995-06-02,4.75,4.75,4.75,4.75,8300,4.75,4.75,4.75,4.75,8300,0.0,1.0
1995-06-05,4.75,4.75,4.12,4.25,6800,4.75,4.75,4.12,4.25,6800,0.0,1.0
1995-06-06,4.62,4.75,4.5,4.75,2300,4.62,4.75,4.5,4.75,2300,0.0,1.0
1995-06-07,4.25,4.25,4.25,4.25,1300,4.25,4.25,4.25,4.25,1300,0.0,1.0
1995-06-08,4.38,4.75,4.12,4.12,1300,4.38,4.75,4.12,4.12,1300,0.0,1.0
1995-06-09,4.0,4.0,4.0,4.0,300,4.0,4.0,4.0,4.0,300,0.0,1.0
1995-06-12,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
1995-06-13,4.0,4.0,4.0,4.0,3800,4.0,4.0,4.0,4.0,3800,0.0,1.0
1995-06-14,4.62,4.62,4.38,4.38,2100,4.62,4.62,4.38,4.38,2100,0.0,1.0
1995-06-15,4.62,4.62,4.62,4.62,200,4.62,4.62,4.62,4.62,200,0.0,1.0
1995-06-16,4.5,4.5,4.5,4.5,400,4.5,4.5,4.5,4.5,400,0.0,1.0
1995-06-19,4.38,4.47,4.0,4.47,4900,4.38,4.47,4.0,4.47,4900,0.0,1.0
1995-06-20,4.5,4.62,4.5,4.62,1500,4.5,4.62,4.5,4.62,1500,0.0,1.0
1995-06-21,4.12,4.62,4.12,4.62,500,4.12,4.62,4.12,4.62,500,0.0,1.0
1995-06-22,4.12,4.12,4.12,4.12,0,4.12,4.12,4.12,4.12,0,0.0,1.0
1995-06-23,4.12,4.12,4.12,4.12,400,4.12,4.12,4.12,4.12,400,0.0,1.0
1995-06-26,4.5,4.5,4.12,4.12,500,4.5,4.5,4.12,4.12,500,0.0,1.0
1995-06-27,4.44,4.44,4.12,4.12,4500,4.44,4.44,4.12,4.12,4500,0.0,1.0
1995-06-28,4.38,4.44,4.38,4.44,2000,4.38,4.44,4.38,4.44,2000,0.0,1.0
1995-06-29,4.12,4.62,4.12,4.62,9600,4.12,4.62,4.12,4.62,9600,0.0,1.0
1995-06-30,4.12,4.12,4.12,4.12,0,4.12,4.12,4.12,4.12,0,0.0,1.0
1995-07-03,4.25,4.25,4.12,4.12,2000,4.25,4.25,4.12,4.12,2000,0.0,1.0
1995-07-05,4.12,4.25,4.12,4.12,2000,4.12,4.25,4.12,4.12,2000,0.0,1.0
1995-07-06,4.12,4.12,4.12,4.12,1000,4.12,4.12,4.12,4.12,1000,0.0,1.0
1995-07-07,4.62,4.62,4.62,4.62,2000,4.62,4.62,4.62,4.62,2000,0.0,1.0
1995-07-10,4.62,4.62,4.62,4.62,0,4.62,4.62,4.62,4.62,0,0.0,1.0
1995-07-11,4.12,4.62,4.12,4.62,1500,4.12,4.62,4.12,4.62,1500,0.0,1.0
1995-07-12,4.62,4.62,4.25,4.25,600,4.62,4.62,4.25,4.25,600,0.0,1.0
1995-07-13,4.5,4.62,4.38,4.62,3200,4.5,4.62,4.38,4.62,3200,0.0,1.0
1995-07-14,4.62,4.62,4.12,4.38,4900,4.62,4.62,4.12,4.38,4900,0.0,1.0
1995-07-17,4.38,4.62,4.12,4.12,1600,4.38,4.62,4.12,4.12,1600,0.0,1.0
1995-07-18,4.38,4.38,4.38,4.38,0,4.38,4.38,4.38,4.38,0,0.0,1.0
1995-07-19,4.5,4.5,4.12,4.12,2700,4.5,4.5,4.12,4.12,2700,0.0,1.0
1995-07-20,4.62,4.62,4.12,4.12,8000,4.62,4.62,4.12,4.12,8000,0.0,1.0
1995-07-21,4.38,4.62,4.12,4.12,9600,4.38,4.62,4.12,4.12,9600,0.0,1.0
1995-07-24,4.62,4.75,4.56,4.56,5100,4.62,4.75,4.56,4.56,5100,0.0,1.0
1995-07-25,4.44,4.75,4.38,4.38,8100,4.44,4.75,4.38,4.38,8100,0.0,1.0
1995-07-26,4.38,4.38,4.38,4.38,100,4.38,4.38,4.38,4.38,100,0.0,1.0
1995-07-27,4.75,4.75,4.75,4.75,1000,4.75,4.75,4.75,4.75,1000,0.0,1.0
1995-07-28,4.75,4.75,4.38,4.38,1700,4.75,4.75,4.38,4.38,1700,0.0,1.0
1995-07-31,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
1995-08-01,4.5,4.5,4.5,4.5,2000,4.5,4.5,4.5,4.5,2000,0.0,1.0
1995-08-02,4.38,4.62,4.38,4.38,3200,4.38,4.62,4.38,4.38,3200,0.0,1.0
1995-08-03,4.75,4.75,4.38,4.38,2100,4.75,4.75,4.38,4.38,2100,0.0,1.0
1995-08-04,4.38,4.75,4.38,4.75,1200,4.38,4.75,4.38,4.75,1200,0.0,1.0
1995-08-07,4.38,4.38,4.38,4.38,200,4.38,4.38,4.38,4.38,200,0.0,1.0
1995-08-08,4.38,4.38,4.38,4.38,200,4.38,4.38,4.38,4.38,200,0.0,1.0
1995-08-09,4.38,4.62,4.38,4.62,1200,4.38,4.62,4.38,4.62,1200,0.0,1.0
1995-08-10,4.75,4.75,4.75,4.75,200,4.75,4.75,4.75,4.75,200,0.0,1.0
1995-08-11,4.38,4.38,4.38,4.38,100,4.38,4.38,4.38,4.38,100,0.0,1.0
1995-08-14,4.75,4.75,4.38,4.38,900,4.75,4.75,4.38,4.38,900,0.0,1.0
1995-08-15,4.75,4.75,4.38,4.38,2000,4.75,4.75,4.38,4.38,2000,0.0,1.0
1995-08-16,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
1995-08-17,4.75,4.75,4.38,4.38,2200,4.75,4.75,4.38,4.38,2200,0.0,1.0
1995-08-18,4.75,4.75,4.38,4.75,13200,4.75,4.75,4.38,4.75,13200,0.0,1.0
1995-08-21,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
1995-08-22,4.38,4.75,4.38,4.75,3200,4.38,4.75,4.38,4.75,3200,0.0,1.0
1995-08-23,4.5,4.62,4.38,4.38,3200,4.5,4.62,4.38,4.38,3200,0.0,1.0
1995-08-24,4.62,4.62,4.38,4.38,1400,4.62,4.62,4.38,4.38,1400,0.0,1.0
1995-08-25,4.62,4.62,4.38,4.62,5100,4.62,4.62,4.38,4.62,5100,0.0,1.0
1995-08-28,4.62,4.62,4.62,4.62,1300,4.62,4.62,4.62,4.62,1300,0.0,1.0
1995-08-29,4.75,4.75,4.75,4.75,200,4.75,4.75,4.75,4.75,200,0.0,1.0
1995-08-30,4.75,4.75,4.62,4.62,1000,4.75,4.75,4.62,4.62,1000,0.0,1.0
1995-08-31,4.75,4.75,4.38,4.38,400,4.75,4.75,4.38,4.38,400,0.0,1.0
1995-09-01,4.5,4.62,4.5,4.62,2500,4.5,4.62,4.5,4.62,2500,0.0,1.0
1995-09-05,4.75,4.75,4.75,4.75,2100,4.75,4.75,4.75,4.75,2100,0.0,1.0
1995-09-06,4.5,4.75,4.5,4.5,6300,4.5,4.75,4.5,4.5,6300,0.0,1.0
1995-09-07,4.75,4.75,4.75,4.75,1000,4.75,4.75,4.75,4.75,1000,0.0,1.0
1995-09-08,4.75,4.75,4.5,4.75,8100,4.75,4.75,4.5,4.75,8100,0.0,1.0
1995-09-11,4.75,4.75,4.5,4.75,4000,4.75,4.75,4.5,4.75,4000,0.0,1.0
1995-09-12,4.75,4.75,4.5,4.5,1700,4.75,4.75,4.5,4.5,1700,0.0,1.0
1995-09-13,4.75,5.12,4.62,4.62,8600,4.75,5.12,4.62,4.62,8600,0.0,1.0
1995-09-14,5.0,5.25,4.5,4.5,6700,5.0,5.25,4.5,4.5,6700,0.0,1.0
1995-09-15,5.38,5.38,5.0,5.38,3300,5.38,5.38,5.0,5.38,3300,0.0,1.0
1995-09-18,5.38,5.38,5.0,5.38,10700,5.38,5.38,5.0,5.38,10700,0.0,1.0
1995-09-19,5.38,5.38,5.0,5.0,2900,5.38,5.38,5.0,5.0,2900,0.0,1.0
1995-09-20,5.38,5.38,5.38,5.38,2000,5.38,5.38,5.38,5.38,2000,0.0,1.0
1995-09-21,5.38,5.38,5.0,5.12,3200,5.38,5.38,5.0,5.12,3200,0.0,1.0
1995-09-22,6.25,6.25,5.12,5.38,23200,6.25,6.25,5.12,5.38,23200,0.0,1.0
1995-09-25,6.25,7.0,6.25,6.25,18400,6.25,7.0,6.25,6.25,18400,0.0,1.0
1995-09-26,7.12,7.5,6.25,6.75,25700,7.12,7.5,6.25,6.75,25700,0.0,1.0
1995-09-27,8.25,8.5,7.75,7.75,74100,8.25,8.5,7.75,7.75,74100,0.0,1.0
1995-09-28,7.5,8.25,7.5,8.25,39800,7.5,8.25,7.5,8.25,39800,0.0,1.0
1995-09-29,7.5,8.0,7.25,7.5,2400,7.5,8.0,7.25,7.5,2400,0.0,1.0
1995-10-02,7.38,8.0,7.25,8.0,10100,7.38,8.0,7.25,8.0,10100,0.0,1.0
1995-10-03,7.75,8.0,7.38,7.38,14500,7.75,8.0,7.38,7.38,14500,0.0,1.0
1995-10-04,7.75,7.75,7.38,7.38,9000,7.75,7.75,7.38,7.38,9000,0.0,1.0
1995-10-05,7.5,7.75,7.38,7.38,9000,7.5,7.75,7.38,7.38,9000,0.0,1.0
1995-10-06,7.75,7.75,7.38,7.75,24400,7.75,7.75,7.38,7.75,24400,0.0,1.0
1995-10-09,7.38,7.75,7.38,7.75,5200,7.38,7.75,7.38,7.75,5200,0.0,1.0
1995-10-10,7.75,7.75,7.38,7.38,4500,7.75,7.75,7.38,7.38,4500,0.0,1.0
1995-10-11,7.38,7.75,7.38,7.38,5400,7.38,7.75,7.38,7.38,5400,0.0,1.0
1995-10-12,7.75,7.75,7.38,7.38,4100,7.75,7.75,7.38,7.38,4100,0.0,1.0
1995-10-13,7.75,7.75,7.38,7.38,2500,7.75,7.75,7.38,7.38,2500,0.0,1.0
1995-10-16,7.75,7.75,7.75,7.75,600,7.75,7.75,7.75,7.75,600,0.0,1.0
1995-10-17,7.62,7.75,7.62,7.75,9200,7.62,7.75,7.62,7.75,9200,0.0,1.0
1995-10-18,8.0,8.0,7.5,8.0,3800,8.0,8.0,7.5,8.0,3800,0.0,1.0
1995-10-19,8.0,8.0,7.5,7.75,10000,8.0,8.0,7.5,7.75,10000,0.0,1.0
1995-10-20,7.88,8.0,7.62,8.0,6200,7.88,8.0,7.62,8.0,6200,0.0,1.0
1995-10-23,7.95,8.0,7.95,8.0,2400,7.95,8.0,7.95,8.0,2400,0.0,1.0
1995-10-24,7.75,8.0,7.62,8.0,18400,7.75,8.0,7.62,8.0,18400,0.0,1.0
1995-10-25,8.0,8.0,7.38,7.62,6300,8.0,8.0,7.38,7.62,6300,0.0,1.0
1995-10-26,7.75,7.75,7.38,7.38,4400,7.75,7.75,7.38,7.38,4400,0.0,1.0
1995-10-27,7.5,7.88,7.5,7.88,600,7.5,7.88,7.5,7.88,600,0.0,1.0
1995-10-30,7.88,7.88,7.88,7.88,300,7.88,7.88,7.88,7.88,300,0.0,1.0
1995-10-31,8.0,8.0,7.5,7.5,5100,8.0,8.0,7.5,7.5,5100,0.0,1.0
1995-11-01,7.38,8.0,7.25,7.38,9900,7.38,8.0,7.25,7.38,9900,0.0,1.0
1995-11-02,7.75,7.75,7.75,7.75,2000,7.75,7.75,7.75,7.75,2000,0.0,1.0
1995-11-03,7.25,7.62,7.25,7.38,15700,7.25,7.62,7.25,7.38,15700,0.0,1.0
1995-11-06,7.5,7.5,7.5,7.5,1500,7.5,7.5,7.5,7.5,1500,0.0,1.0
1995-11-07,7.25,7.5,7.25,7.5,9200,7.25,7.5,7.25,7.5,9200,0.0,1.0
1995-11-08,7.5,7.5,7.25,7.25,3500,7.5,7.5,7.25,7.25,3500,0.0,1.0
1995-11-09,7.5,7.5,7.0,7.0,2900,7.5,7.5,7.0,7.0,2900,0.0,1.0
1995-11-10,7.5,7.5,7.0,7.0,2200,7.5,7.5,7.0,7.0,2200,0.0,1.0
1995-11-13,7.38,7.5,7.0,7.5,3400,7.38,7.5,7.0,7.5,3400,0.0,1.0
1995-11-14,7.25,7.5,6.75,7.5,3000,7.25,7.5,6.75,7.5,3000,0.0,1.0
1995-11-15,7.5,7.5,6.75,6.75,600,7.5,7.5,6.75,6.75,600,0.0,1.0
1995-11-16,7.38,7.5,6.88,7.5,3100,7.38,7.5,6.88,7.5,3100,0.0,1.0
1995-11-17,7.25,7.31,6.75,7.31,4800,7.25,7.31,6.75,7.31,4800,0.0,1.0
1995-11-20,7.25,7.25,7.25,7.25,100,7.25,7.25,7.25,7.25,100,0.0,1.0
1995-11-21,7.25,7.25,7.25,7.25,1000,7.25,7.25,7.25,7.25,1000,0.0,1.0
1995-11-22,6.75,7.19,6.75,7.19,3100,6.75,7.19,6.75,7.19,3100,0.0,1.0
1995-11-24,7.25,7.25,6.75,6.75,1400,7.25,7.25,6.75,6.75,1400,0.0,1.0
1995-11-27,6.75,7.25,6.75,7.25,4700,6.75,7.25,6.75,7.25,4700,0.0,1.0
1995-11-28,7.0,7.0,6.75,7.0,1600,7.0,7.0,6.75,7.0,1600,0.0,1.0
1995-11-29,7.0,7.0,6.75,6.75,3300,7.0,7.0,6.75,6.75,3300,0.0,1.0
1995-11-30,7.0,7.0,6.75,6.88,3000,7.0,7.0,6.75,6.88,3000,0.0,1.0
1995-12-01,7.0,7.0,6.75,6.75,1500,7.0,7.0,6.75,6.75,1500,0.0,1.0
1995-12-04,7.0,7.0,6.5,7.0,13100,7.0,7.0,6.5,7.0,13100,0.0,1.0
1995-12-05,6.5,6.75,6.5,6.5,10700,6.5,6.75,6.5,6.5,10700,0.0,1.0
1995-12-06,6.0,7.0,5.75,6.5,21200,6.0,7.0,5.75,6.5,21200,0.0,1.0
1995-12-07,6.25,6.25,5.75,5.75,12700,6.25,6.25,5.75,5.75,12700,0.0,1.0
1995-12-08,5.75,6.25,5.25,5.75,17100,5.75,6.25,5.25,5.75,17100,0.0,1.0
1995-12-11,5.62,5.75,5.25,5.25,900,5.62,5.75,5.25,5.25,900,0.0,1.0
1995-12-12,5.75,5.75,5.75,5.75,500,5.75,5.75,5.75,5.75,500,0.0,1.0
1995-12-13,5.75,5.75,5.75,5.75,1000,5.75,5.75,5.75,5.75,1000,0.0,1.0
1995-12-14,5.75,5.75,5.75,5.75,400,5.75,5.75,5.75,5.75,400,0.0,1.0
1995-12-15,5.75,5.75,5.25,5.25,2500,5.75,5.75,5.25,5.25,2500,0.0,1.0
1995-12-18,5.75,5.75,5.25,5.25,600,5.75,5.75,5.25,5.25,600,0.0,1.0
1995-12-19,5.75,5.75,5.5,5.75,2100,5.75,5.75,5.5,5.75,2100,0.0,1.0
1995-12-20,5.75,5.75,5.5,5.5,4000,5.75,5.75,5.5,5.5,4000,0.0,1.0
1995-12-21,5.75,5.75,5.25,5.25,1600,5.75,5.75,5.25,5.25,1600,0.0,1.0
1995-12-22,5.75,5.75,5.5,5.75,7000,5.75,5.75,5.5,5.75,7000,0.0,1.0
1995-12-26,5.75,5.75,5.25,5.75,6800,5.75,5.75,5.25,5.75,6800,0.0,1.0
1995-12-27,5.75,5.75,5.25,5.75,1700,5.75,5.75,5.25,5.75,1700,0.0,1.0
1995-12-28,5.75,5.75,5.25,5.75,5300,5.75,5.75,5.25,5.75,5300,0.0,1.0
1995-12-29,5.75,5.75,5.25,5.25,4800,5.75,5.75,5.25,5.25,4800,0.0,1.0
1996-01-02,5.75,5.75,5.25,5.62,6200,5.75,5.75,5.25,5.62,6200,0.0,1.0
1996-01-03,5.75,5.75,5.25,5.25,3400,5.75,5.75,5.25,5.25,3400,0.0,1.0
1996-01-04,5.75,5.75,5.75,5.75,1200,5.75,5.75,5.75,5.75,1200,0.0,1.0
1996-01-05,5.75,5.75,5.25,5.25,700,5.75,5.75,5.25,5.25,700,0.0,1.0
1996-01-08,5.75,5.75,5.75,5.75,3100,5.75,5.75,5.75,5.75,3100,0.0,1.0
1996-01-09,5.62,5.62,5.25,5.25,3200,5.62,5.62,5.25,5.25,3200,0.0,1.0
1996-01-10,5.5,5.75,5.25,5.25,13900,5.5,5.75,5.25,5.25,13900,0.0,1.0
1996-01-11,5.75,5.75,5.75,5.75,1000,5.75,5.75,5.75,5.75,1000,0.0,1.0
1996-01-12,5.75,5.75,5.25,5.25,2200,5.75,5.75,5.25,5.25,2200,0.0,1.0
1996-01-15,5.75,5.75,5.75,5.75,2600,5.75,5.75,5.75,5.75,2600,0.0,1.0
1996-01-16,5.62,5.62,5.25,5.25,3400,5.62,5.62,5.25,5.25,3400,0.0,1.0
1996-01-17,5.62,5.75,5.62,5.75,2600,5.62,5.75,5.62,5.75,2600,0.0,1.0
1996-01-18,5.62,5.62,5.25,5.25,2000,5.62,5.62,5.25,5.25,2000,0.0,1.0
1996-01-19,5.5,5.75,5.25,5.62,6000,5.5,5.75,5.25,5.62,6000,0.0,1.0
1996-01-22,5.75,5.75,5.25,5.25,2600,5.75,5.75,5.25,5.25,2600,0.0,1.0
1996-01-23,5.25,5.62,5.25,5.25,3000,5.25,5.62,5.25,5.25,3000,0.0,1.0
1996-01-24,5.25,5.25,5.25,5.25,300,5.25,5.25,5.25,5.25,300,0.0,1.0
1996-01-25,5.5,5.75,5.38,5.38,6000,5.5,5.75,5.38,5.38,6000,0.0,1.0
1996-01-26,5.62,5.75,5.25,5.38,5100,5.62,5.75,5.25,5.38,5100,0.0,1.0
1996-01-29,5.75,5.75,5.5,5.75,2600,5.75,5.75,5.5,5.75,2600,0.0,1.0
1996-01-30,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
1996-01-31,5.75,5.75,5.25,5.25,7200,5.75,5.75,5.25,5.25,7200,0.0,1.0
1996-02-01,5.75,5.75,5.25,5.25,3900,5.75,5.75,5.25,5.25,3900,0.0,1.0
1996-02-02,5.75,5.75,5.25,5.25,3300,5.75,5.75,5.25,5.25,3300,0.0,1.0
1996-02-05,5.25,5.25,5.25,5.25,1600,5.25,5.25,5.25,5.25,1600,0.0,1.0
1996-02-06,5.75,5.75,5.25,5.25,1100,5.75,5.75,5.25,5.25,1100,0.0,1.0
1996-02-07,5.25,5.25,5.25,5.25,200,5.25,5.25,5.25,5.25,200,0.0,1.0
1996-02-08,5.75,5.75,5.44,5.75,2800,5.75,5.75,5.44,5.75,2800,0.0,1.0
1996-02-09,5.75,5.75,5.75,5.75,500,5.75,5.75,5.75,5.75,500,0.0,1.0
1996-02-12,5.38,5.75,5.25,5.25,7100,5.38,5.75,5.25,5.25,7100,0.0,1.0
1996-02-13,5.5,6.0,5.25,5.25,17300,5.5,6.0,5.25,5.25,17300,0.0,1.0
1996-02-14,5.5,5.5,5.5,5.5,3000,5.5,5.5,5.5,5.5,3000,0.0,1.0
1996-02-15,5.62,5.62,5.5,5.5,1600,5.62,5.62,5.5,5.5,1600,0.0,1.0
1996-02-16,5.62,5.62,5.62,5.62,0,5.62,5.62,5.62,5.62,0,0.0,1.0
1996-02-20,5.25,5.75,5.25,5.5,6000,5.25,5.75,5.25,5.5,6000,0.0,1.0
1996-02-21,5.75,5.75,5.25,5.5,6300,5.75,5.75,5.25,5.5,6300,0.0,1.0
1996-02-22,5.75,5.75,5.75,5.75,1400,5.75,5.75,5.75,5.75,1400,0.0,1.0
1996-02-23,5.75,5.75,5.75,5.75,100,5.75,5.75,5.75,5.75,100,0.0,1.0
1996-02-26,5.25,5.75,5.25,5.75,3100,5.25,5.75,5.25,5.75,3100,0.0,1.0
1996-02-27,5.5,5.75,5.25,5.75,3500,5.5,5.75,5.25,5.75,3500,0.0,1.0
1996-02-28,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
1996-02-29,5.75,5.75,5.75,5.75,300,5.75,5.75,5.75,5.75,300,0.0,1.0
1996-03-01,5.75,5.75,5.75,5.75,1000,5.75,5.75,5.75,5.75,1000,0.0,1.0
1996-03-04,5.5,5.5,5.25,5.25,1600,5.5,5.5,5.25,5.25,1600,0.0,1.0
1996-03-05,5.75,5.75,5.25,5.25,2000,5.75,5.75,5.25,5.25,2000,0.0,1.0
1996-03-06,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
1996-03-07,5.75,5.75,5.25,5.25,5400,5.75,5.75,5.25,5.25,5400,0.0,1.0
1996-03-08,5.0,5.75,5.0,5.5,11800,5.0,5.75,5.0,5.5,11800,0.0,1.0
1996-03-11,5.75,5.75,5.38,5.38,5400,5.75,5.75,5.38,5.38,5400,0.0,1.0
1996-03-12,5.56,5.56,5.56,5.56,2000,5.56,5.56,5.56,5.56,2000,0.0,1.0
1996-03-13,5.62,5.62,5.12,5.12,1800,5.62,5.62,5.12,5.12,1800,0.0,1.0
1996-03-14,5.12,5.75,5.12,5.12,4200,5.12,5.75,5.12,5.12,4200,0.0,1.0
1996-03-15,5.62,5.62,5.62,5.62,400,5.62,5.62,5.62,5.62,400,0.0,1.0
1996-03-18,5.62,5.62,5.12,5.12,2000,5.62,5.62,5.12,5.12,2000,0.0,1.0
1996-03-19,5.12,5.12,5.12,5.12,300,5.12,5.12,5.12,5.12,300,0.0,1.0
1996-03-20,5.12,5.75,5.12,5.75,1300,5.12,5.75,5.12,5.75,1300,0.0,1.0
1996-03-21,5.62,5.75,5.12,5.75,1400,5.62,5.75,5.12,5.75,1400,0.0,1.0
1996-03-22,5.12,5.62,5.12,5.62,1000,5.12,5.62,5.12,5.62,1000,0.0,1.0
1996-03-25,5.62,5.75,5.12,5.75,4700,5.62,5.75,5.12,5.75,4700,0.0,1.0
1996-03-26,5.62,5.75,5.12,5.12,8200,5.62,5.75,5.12,5.12,8200,0.0,1.0
1996-03-27,5.62,5.62,5.12,5.62,1700,5.62,5.62,5.12,5.62,1700,0.0,1.0
1996-03-28,5.12,5.12,5.12,5.12,300,5.12,5.12,5.12,5.12,300,0.0,1.0
1996-03-29,5.12,5.12,5.12,5.12,0,5.12,5.12,5.12,5.12,0,0.0,1.0
1996-04-01,5.62,5.75,5.62,5.62,1400,5.62,5.75,5.62,5.62,1400,0.0,1.0
1996-04-02,5.5,5.62,5.12,5.62,7100,5.5,5.62,5.12,5.62,7100,0.0,1.0
1996-04-03,5.38,5.5,5.12,5.5,6900,5.38,5.5,5.12,5.5,6900,0.0,1.0
1996-04-04,5.38,5.62,5.12,5.62,800,5.38,5.62,5.12,5.62,800,0.0,1.0
1996-04-08,5.62,5.62,5.12,5.12,11600,5.62,5.62,5.12,5.12,11600,0.0,1.0
1996-04-09,5.31,5.38,5.12,5.38,1800,5.31,5.38,5.12,5.38,1800,0.0,1.0
1996-04-10,5.25,5.75,5.0,5.75,11200,5.25,5.75,5.0,5.75,11200,0.0,1.0
1996-04-11,5.0,5.38,5.0,5.38,2900,5.0,5.38,5.0,5.38,2900,0.0,1.0
1996-04-12,5.38,5.38,5.0,5.0,2100,5.38,5.38,5.0,5.0,2100,0.0,1.0
1996-04-15,5.19,5.19,5.0,5.12,5300,5.19,5.19,5.0,5.12,5300,0.0,1.0
1996-04-16,5.38,5.5,5.0,5.38,14000,5.38,5.5,5.0,5.38,14000,0.0,1.0
1996-04-17,5.0,5.0,5.0,5.0,1000,5.0,5.0,5.0,5.0,1000,0.0,1.0
1996-04-18,5.0,5.0,5.0,5.0,4000,5.0,5.0,5.0,5.0,4000,0.0,1.0
1996-04-19,5.25,5.25,5.0,5.25,8000,5.25,5.25,5.0,5.25,8000,0.0,1.0
1996-04-22,5.0,5.5,5.0,5.5,10500,5.0,5.5,5.0,5.5,10500,0.0,1.0
1996-04-23,4.5,5.25,4.5,5.0,11900,4.5,5.25,4.5,5.0,11900,0.0,1.0
1996-04-24,4.5,4.75,4.25,4.25,7900,4.5,4.75,4.25,4.25,7900,0.0,1.0
1996-04-25,4.75,4.75,4.25,4.5,4400,4.75,4.75,4.25,4.5,4400,0.0,1.0
1996-04-26,4.5,4.75,4.25,4.25,20500,4.5,4.75,4.25,4.25,20500,0.0,1.0
1996-04-29,4.25,4.75,4.25,4.25,2000,4.25,4.75,4.25,4.25,2000,0.0,1.0
1996-04-30,4.5,4.5,4.25,4.25,8000,4.5,4.5,4.25,4.25,8000,0.0,1.0
1996-05-01,4.75,4.75,4.62,4.75,2300,4.75,4.75,4.62,4.75,2300,0.0,1.0
1996-05-02,4.62,4.62,4.62,4.62,400,4.62,4.62,4.62,4.62,400,0.0,1.0
1996-05-03,4.62,4.62,4.62,4.62,1200,4.62,4.62,4.62,4.62,1200,0.0,1.0
1996-05-06,4.62,4.62,4.25,4.25,7800,4.62,4.62,4.25,4.25,7800,0.0,1.0
1996-05-07,4.75,4.75,4.75,4.75,600,4.75,4.75,4.75,4.75,600,0.0,1.0
1996-05-08,4.62,4.75,4.25,4.25,4200,4.62,4.75,4.25,4.25,4200,0.0,1.0
1996-05-09,4.62,4.75,4.25,4.75,4700,4.62,4.75,4.25,4.75,4700,0.0,1.0
1996-05-10,4.62,4.62,4.62,4.62,400,4.62,4.62,4.62,4.62,400,0.0,1.0
1996-05-13,4.75,4.75,4.25,4.75,2400,4.75,4.75,4.25,4.75,2400,0.0,1.0
1996-05-14,4.75,4.75,4.75,4.75,400,4.75,4.75,4.75,4.75,400,0.0,1.0
1996-05-15,4.75,4.75,4.75,4.75,400,4.75,4.75,4.75,4.75,400,0.0,1.0
1996-05-16,4.75,4.75,4.25,4.25,500,4.75,4.75,4.25,4.25,500,0.0,1.0
1996-05-17,4.25,4.75,4.25,4.25,5300,4.25,4.75,4.25,4.25,5300,0.0,1.0
1996-05-20,4.5,4.5,4.25,4.25,9000,4.5,4.5,4.25,4.25,9000,0.0,1.0
1996-05-21,4.5,4.5,4.25,4.25,2900,4.5,4.5,4.25,4.25,2900,0.0,1.0
1996-05-22,4.75,4.75,4.62,4.62,1200,4.75,4.75,4.62,4.62,1200,0.0,1.0
1996-05-23,4.75,4.75,4.25,4.62,26300,4.75,4.75,4.25,4.62,26300,0.0,1.0
1996-05-24,5.0,5.0,4.25,4.25,3400,5.0,5.0,4.25,4.25,3400,0.0,1.0
1996-05-28,4.75,5.0,4.5,5.0,12200,4.75,5.0,4.5,5.0,12200,0.0,1.0
1996-05-29,4.75,4.75,4.75,4.75,5000,4.75,4.75,4.75,4.75,5000,0.0,1.0
1996-05-30,5.0,5.0,4.88,4.88,5400,5.0,5.0,4.88,4.88,5400,0.0,1.0
1996-05-31,5.0,5.0,4.5,4.5,1000,5.0,5.0,4.5,4.5,1000,0.0,1.0
1996-06-03,5.0,5.0,5.0,5.0,500,5.0,5.0,5.0,5.0,500,0.0,1.0
1996-06-04,5.0,5.0,4.75,4.75,1800,5.0,5.0,4.75,4.75,1800,0.0,1.0
1996-06-05,4.5,4.5,4.5,4.5,2800,4.5,4.5,4.5,4.5,2800,0.0,1.0
1996-06-06,5.0,5.0,4.5,4.5,2600,5.0,5.0,4.5,4.5,2600,0.0,1.0
1996-06-07,5.0,5.0,4.5,5.0,900,5.0,5.0,4.5,5.0,900,0.0,1.0
1996-06-10,4.75,5.0,4.75,4.75,5600,4.75,5.0,4.75,4.75,5600,0.0,1.0
1996-06-11,5.0,5.0,4.75,4.75,3100,5.0,5.0,4.75,4.75,3100,0.0,1.0
1996-06-12,4.75,4.75,4.75,4.75,5000,4.75,4.75,4.75,4.75,5000,0.0,1.0
1996-06-13,5.25,5.25,5.0,5.0,2900,5.25,5.25,5.0,5.0,2900,0.0,1.0
1996-06-14,5.25,5.25,5.12,5.12,1400,5.25,5.25,5.12,5.12,1400,0.0,1.0
1996-06-17,5.25,5.25,4.75,5.25,4000,5.25,5.25,4.75,5.25,4000,0.0,1.0
1996-06-18,5.5,5.75,5.0,5.25,24500,5.5,5.75,5.0,5.25,24500,0.0,1.0
1996-06-19,5.38,5.75,5.38,5.75,900,5.38,5.75,5.38,5.75,900,0.0,1.0
1996-06-20,5.25,5.5,5.0,5.5,2300,5.25,5.5,5.0,5.5,2300,0.0,1.0
1996-06-21,5.25,5.25,5.25,5.25,0,5.25,5.25,5.25,5.25,0,0.0,1.0
1996-06-24,5.75,5.75,5.0,5.19,2500,5.75,5.75,5.0,5.19,2500,0.0,1.0
1996-06-25,5.62,5.62,5.12,5.38,4900,5.62,5.62,5.12,5.38,4900,0.0,1.0
1996-06-26,5.75,5.75,5.5,5.75,6500,5.75,5.75,5.5,5.75,6500,0.0,1.0
1996-06-27,5.75,6.0,5.5,6.0,5400,5.75,6.0,5.5,6.0,5400,0.0,1.0
1996-06-28,6.0,6.25,5.5,5.5,11500,6.0,6.25,5.5,5.5,11500,0.0,1.0
1996-07-01,6.0,6.5,6.0,6.0,3600,6.0,6.5,6.0,6.0,3600,0.0,1.0
1996-07-02,6.38,6.5,6.0,6.25,9700,6.38,6.5,6.0,6.25,9700,0.0,1.0
1996-07-03,6.0,6.75,6.0,6.0,2400,6.0,6.75,6.0,6.0,2400,0.0,1.0
1996-07-05,6.19,6.19,6.19,6.19,1000,6.19,6.19,6.19,6.19,1000,0.0,1.0
1996-07-08,6.38,6.38,6.0,6.0,700,6.38,6.38,6.0,6.0,700,0.0,1.0
1996-07-09,6.38,6.38,6.0,6.0,1100,6.38,6.38,6.0,6.0,1100,0.0,1.0
1996-07-10,6.0,6.5,6.0,6.0,6400,6.0,6.5,6.0,6.0,6400,0.0,1.0
1996-07-11,6.0,6.0,6.0,6.0,300,6.0,6.0,6.0,6.0,300,0.0,1.0
1996-07-12,6.0,6.0,6.0,6.0,4800,6.0,6.0,6.0,6.0,4800,0.0,1.0
1996-07-15,6.38,6.38,6.0,6.0,2100,6.38,6.38,6.0,6.0,2100,0.0,1.0
1996-07-16,6.0,6.38,6.0,6.38,3100,6.0,6.38,6.0,6.38,3100,0.0,1.0
1996-07-17,6.38,6.38,6.38,6.38,400,6.38,6.38,6.38,6.38,400,0.0,1.0
1996-07-18,6.38,6.38,6.38,6.38,0,6.38,6.38,6.38,6.38,0,0.0,1.0
1996-07-19,6.38,6.38,6.0,6.0,1600,6.38,6.38,6.0,6.0,1600,0.0,1.0
1996-07-22,6.5,6.5,6.0,6.0,4100,6.5,6.5,6.0,6.0,4100,0.0,1.0
1996-07-23,6.0,6.5,6.0,6.5,5900,6.0,6.5,6.0,6.5,5900,0.0,1.0
1996-07-24,6.38,6.38,6.0,6.0,25000,6.38,6.38,6.0,6.0,25000,0.0,1.0
1996-07-25,6.5,6.5,6.38,6.38,900,6.5,6.5,6.38,6.38,900,0.0,1.0
1996-07-26,6.12,6.5,5.75,6.5,8000,6.12,6.5,5.75,6.5,8000,0.0,1.0
1996-07-29,5.75,5.75,5.75,5.75,100,5.75,5.75,5.75,5.75,100,0.0,1.0
1996-07-30,5.75,5.75,5.75,5.75,6200,5.75,5.75,5.75,5.75,6200,0.0,1.0
1996-07-31,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
1996-08-01,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
1996-08-02,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
1996-08-05,6.25,6.25,6.25,6.25,100,6.25,6.25,6.25,6.25,100,0.0,1.0
1996-08-06,6.25,6.25,5.75,5.75,3700,6.25,6.25,5.75,5.75,3700,0.0,1.0
1996-08-07,5.75,5.75,5.75,5.75,700,5.75,5.75,5.75,5.75,700,0.0,1.0
1996-08-08,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
1996-08-09,5.88,5.88,5.75,5.75,400,5.88,5.88,5.75,5.75,400,0.0,1.0
1996-08-12,6.25,6.25,6.0,6.0,4900,6.25,6.25,6.0,6.0,4900,0.0,1.0
1996-08-13,6.0,6.0,6.0,6.0,2000,6.0,6.0,6.0,6.0,2000,0.0,1.0
1996-08-14,6.0,6.0,6.0,6.0,1300,6.0,6.0,6.0,6.0,1300,0.0,1.0
1996-08-15,6.12,6.12,5.75,5.75,10200,6.12,6.12,5.75,5.75,10200,0.0,1.0
1996-08-16,6.0,6.25,6.0,6.12,1900,6.0,6.25,6.0,6.12,1900,0.0,1.0
1996-08-19,6.12,6.12,6.12,6.12,2500,6.12,6.12,6.12,6.12,2500,0.0,1.0
1996-08-20,6.25,6.25,6.25,6.25,1100,6.25,6.25,6.25,6.25,1100,0.0,1.0
1996-08-21,6.25,6.25,6.25,6.25,900,6.25,6.25,6.25,6.25,900,0.0,1.0
1996-08-22,6.25,6.25,5.62,5.62,2700,6.25,6.25,5.62,5.62,2700,0.0,1.0
1996-08-23,5.62,6.0,5.25,5.62,12300,5.62,6.0,5.25,5.62,12300,0.0,1.0
1996-08-26,5.75,5.75,5.0,5.75,4800,5.75,5.75,5.0,5.75,4800,0.0,1.0
1996-08-27,5.75,5.75,5.75,5.75,1000,5.75,5.75,5.75,5.75,1000,0.0,1.0
1996-08-28,5.75,5.75,5.25,5.25,3000,5.75,5.75,5.25,5.25,3000,0.0,1.0
1996-08-29,5.75,5.75,5.5,5.75,2500,5.75,5.75,5.5,5.75,2500,0.0,1.0
1996-08-30,5.75,6.0,5.5,5.5,10500,5.75,6.0,5.5,5.5,10500,0.0,1.0
1996-09-03,6.0,6.0,6.0,6.0,2000,6.0,6.0,6.0,6.0,2000,0.0,1.0
1996-09-04,6.0,6.0,5.5,5.5,5200,6.0,6.0,5.5,5.5,5200,0.0,1.0
1996-09-05,6.0,6.0,5.88,6.0,3100,6.0,6.0,5.88,6.0,3100,0.0,1.0
1996-09-06,6.0,6.0,6.0,6.0,600,6.0,6.0,6.0,6.0,600,0.0,1.0
1996-09-09,6.0,6.0,5.5,5.5,1500,6.0,6.0,5.5,5.5,1500,0.0,1.0
1996-09-10,6.0,6.0,6.0,6.0,3600,6.0,6.0,6.0,6.0,3600,0.0,1.0
1996-09-11,5.75,5.75,5.75,5.75,3000,5.75,5.75,5.75,5.75,3000,0.0,1.0
1996-09-12,6.0,6.12,5.62,5.62,16000,6.0,6.12,5.62,5.62,16000,0.0,1.0
1996-09-13,5.88,5.88,5.5,5.62,13800,5.88,5.88,5.5,5.62,13800,0.0,1.0
1996-09-16,5.88,5.88,5.5,5.5,20600,5.88,5.88,5.5,5.5,20600,0.0,1.0
1996-09-17,5.62,5.75,5.38,5.5,21100,5.62,5.75,5.38,5.5,21100,0.0,1.0
1996-09-18,5.38,5.38,5.38,5.38,500,5.38,5.38,5.38,5.38,500,0.0,1.0
1996-09-19,5.5,5.62,5.38,5.62,14800,5.5,5.62,5.38,5.62,14800,0.0,1.0
1996-09-20,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
1996-09-23,5.38,5.38,5.38,5.38,1000,5.38,5.38,5.38,5.38,1000,0.0,1.0
1996-09-24,5.38,5.38,5.38,5.38,4700,5.38,5.38,5.38,5.38,4700,0.0,1.0
1996-09-25,5.62,5.62,5.38,5.38,2100,5.62,5.62,5.38,5.38,2100,0.0,1.0
1996-09-26,5.38,5.62,5.0,5.38,13300,5.38,5.62,5.0,5.38,13300,0.0,1.0
1996-09-27,5.62,5.62,5.62,5.62,1000,5.62,5.62,5.62,5.62,1000,0.0,1.0
1996-09-30,5.25,5.62,5.25,5.62,1100,5.25,5.62,5.25,5.62,1100,0.0,1.0
1996-10-01,5.5,5.5,5.25,5.25,1200,5.5,5.5,5.25,5.25,1200,0.0,1.0
1996-10-02,5.62,5.66,5.25,5.25,12900,5.62,5.66,5.25,5.25,12900,0.0,1.0
1996-10-03,5.62,5.62,5.62,5.62,200,5.62,5.62,5.62,5.62,200,0.0,1.0
1996-10-04,5.62,5.62,5.38,5.38,2800,5.62,5.62,5.38,5.38,2800,0.0,1.0
1996-10-07,5.38,5.38,5.38,5.38,1000,5.38,5.38,5.38,5.38,1000,0.0,1.0
1996-10-08,5.38,5.38,5.38,5.38,0,5.38,5.38,5.38,5.38,0,0.0,1.0
1996-10-09,5.38,5.62,5.38,5.62,700,5.38,5.62,5.38,5.62,700,0.0,1.0
1996-10-10,5.5,5.75,5.38,5.38,2300,5.5,5.75,5.38,5.38,2300,0.0,1.0
1996-10-11,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
1996-10-14,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
1996-10-15,5.38,5.38,5.38,5.38,500,5.38,5.38,5.38,5.38,500,0.0,1.0
1996-10-16,5.62,5.62,5.38,5.38,5600,5.62,5.62,5.38,5.38,5600,0.0,1.0
1996-10-17,5.62,5.62,5.38,5.38,2300,5.62,5.62,5.38,5.38,2300,0.0,1.0
1996-10-18,5.62,5.62,5.38,5.38,1500,5.62,5.62,5.38,5.38,1500,0.0,1.0
1996-10-21,5.38,5.38,5.38,5.38,1200,5.38,5.38,5.38,5.38,1200,0.0,1.0
1996-10-22,5.5,5.62,5.12,5.38,12700,5.5,5.62,5.12,5.38,12700,0.0,1.0
1996-10-23,5.12,5.12,5.12,5.12,2300,5.12,5.12,5.12,5.12,2300,0.0,1.0
1996-10-24,5.12,5.62,5.12,5.38,14800,5.12,5.62,5.12,5.38,14800,0.0,1.0
1996-10-25,5.62,5.62,5.12,5.38,5000,5.62,5.62,5.12,5.38,5000,0.0,1.0
1996-10-28,5.38,5.38,5.12,5.12,1400,5.38,5.38,5.12,5.12,1400,0.0,1.0
1996-10-29,5.12,5.12,5.12,5.12,200,5.12,5.12,5.12,5.12,200,0.0,1.0
1996-10-30,5.62,5.62,5.12,5.12,1300,5.62,5.62,5.12,5.12,1300,0.0,1.0
1996-10-31,5.12,5.25,5.12,5.25,7900,5.12,5.25,5.12,5.25,7900,0.0,1.0
1996-11-01,5.12,5.12,5.12,5.12,3500,5.12,5.12,5.12,5.12,3500,0.0,1.0
1996-11-04,5.12,5.12,5.12,5.12,300,5.12,5.12,5.12,5.12,300,0.0,1.0
1996-11-05,5.25,5.25,5.25,5.25,2500,5.25,5.25,5.25,5.25,2500,0.0,1.0
1996-11-06,5.25,5.62,5.25,5.38,900,5.25,5.62,5.25,5.38,900,0.0,1.0
1996-11-07,5.38,5.5,5.38,5.5,200,5.38,5.5,5.38,5.5,200,0.0,1.0
1996-11-08,5.5,5.5,5.12,5.12,6700,5.5,5.5,5.12,5.12,6700,0.0,1.0
1996-11-11,5.0,5.25,4.88,5.0,8200,5.0,5.25,4.88,5.0,8200,0.0,1.0
1996-11-12,5.0,5.0,4.75,4.75,2200,5.0,5.0,4.75,4.75,2200,0.0,1.0
1996-11-13,4.75,5.0,4.75,5.0,300,4.75,5.0,4.75,5.0,300,0.0,1.0
1996-11-14,4.75,5.0,4.75,5.0,1900,4.75,5.0,4.75,5.0,1900,0.0,1.0
1996-11-15,4.62,4.75,4.62,4.75,2100,4.62,4.75,4.62,4.75,2100,0.0,1.0
1996-11-18,4.81,4.81,4.62,4.62,9200,4.81,4.81,4.62,4.62,9200,0.0,1.0
1996-11-19,4.62,4.62,4.62,4.62,1300,4.62,4.62,4.62,4.62,1300,0.0,1.0
1996-11-20,4.81,4.81,4.62,4.62,6900,4.81,4.81,4.62,4.62,6900,0.0,1.0
1996-11-21,4.88,4.88,4.88,4.88,100,4.88,4.88,4.88,4.88,100,0.0,1.0
1996-11-22,4.88,4.88,4.62,4.62,4400,4.88,4.88,4.62,4.62,4400,0.0,1.0
1996-11-25,4.81,4.88,4.62,4.88,600,4.81,4.88,4.62,4.88,600,0.0,1.0
1996-11-26,4.81,4.81,4.81,4.81,2700,4.81,4.81,4.81,4.81,2700,0.0,1.0
1996-11-27,4.81,4.81,4.62,4.62,700,4.81,4.81,4.62,4.62,700,0.0,1.0
1996-11-29,4.81,4.81,4.81,4.81,0,4.81,4.81,4.81,4.81,0,0.0,1.0
1996-12-02,4.62,4.81,4.62,4.62,12200,4.62,4.81,4.62,4.62,12200,0.0,1.0
1996-12-03,4.62,4.81,4.62,4.62,7600,4.62,4.81,4.62,4.62,7600,0.0,1.0
1996-12-04,4.75,4.75,4.62,4.62,4500,4.75,4.75,4.62,4.62,4500,0.0,1.0
1996-12-05,4.75,4.75,4.62,4.62,1800,4.75,4.75,4.62,4.62,1800,0.0,1.0
1996-12-06,4.75,4.75,4.62,4.62,500,4.75,4.75,4.62,4.62,500,0.0,1.0
1996-12-09,4.75,4.75,4.62,4.62,11700,4.75,4.75,4.62,4.62,11700,0.0,1.0
1996-12-10,4.75,4.75,4.5,4.5,8500,4.75,4.75,4.5,4.5,8500,0.0,1.0
1996-12-11,4.44,4.44,4.25,4.25,7300,4.44,4.44,4.25,4.25,7300,0.0,1.0
1996-12-12,4.44,4.5,4.25,4.25,7500,4.44,4.5,4.25,4.25,7500,0.0,1.0
1996-12-13,4.44,4.44,4.25,4.25,600,4.44,4.44,4.25,4.25,600,0.0,1.0
1996-12-16,4.44,4.44,4.44,4.44,500,4.44,4.44,4.44,4.44,500,0.0,1.0
1996-12-17,4.44,4.44,4.25,4.25,2300,4.44,4.44,4.25,4.25,2300,0.0,1.0
1996-12-18,4.56,4.56,4.38,4.38,3000,4.56,4.56,4.38,4.38,3000,0.0,1.0
1996-12-19,4.25,4.56,4.25,4.56,1200,4.25,4.56,4.25,4.56,1200,0.0,1.0
1996-12-20,4.25,4.25,4.25,4.25,800,4.25,4.25,4.25,4.25,800,0.0,1.0
1996-12-23,4.25,4.25,4.25,4.25,3000,4.25,4.25,4.25,4.25,3000,0.0,1.0
1996-12-24,4.25,4.25,4.25,4.25,0,4.25,4.25,4.25,4.25,0,0.0,1.0
1996-12-26,4.31,4.75,4.25,4.25,4400,4.31,4.75,4.25,4.25,4400,0.0,1.0
1996-12-27,4.75,4.75,4.5,4.75,7000,4.75,4.75,4.5,4.75,7000,0.0,1.0
1996-12-30,5.0,5.0,4.75,4.75,1300,5.0,5.0,4.75,4.75,1300,0.0,1.0
1996-12-31,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
1997-01-02,4.5,4.5,4.38,4.38,1200,4.5,4.5,4.38,4.38,1200,0.0,1.0
1997-01-03,4.38,4.38,4.38,4.38,800,4.38,4.38,4.38,4.38,800,0.0,1.0
1997-01-06,4.56,4.75,4.56,4.56,1800,4.56,4.75,4.56,4.56,1800,0.0,1.0
1997-01-07,4.38,4.38,4.38,4.38,1100,4.38,4.38,4.38,4.38,1100,0.0,1.0
1997-01-08,5.0,5.38,4.75,4.75,3200,5.0,5.38,4.75,4.75,3200,0.0,1.0
1997-01-09,5.38,5.62,5.25,5.62,4700,5.38,5.62,5.25,5.62,4700,0.0,1.0
1997-01-10,5.25,5.25,4.75,5.0,8200,5.25,5.25,4.75,5.0,8200,0.0,1.0
1997-01-13,5.25,5.25,5.0,5.0,2900,5.25,5.25,5.0,5.0,2900,0.0,1.0
1997-01-14,5.38,5.38,4.75,4.75,2000,5.38,5.38,4.75,4.75,2000,0.0,1.0
1997-01-15,5.0,5.25,4.75,4.75,2200,5.0,5.25,4.75,4.75,2200,0.0,1.0
1997-01-16,5.0,5.0,4.75,4.94,5400,5.0,5.0,4.75,4.94,5400,0.0,1.0
1997-01-17,5.5,5.5,4.75,4.92,10400,5.5,5.5,4.75,4.92,10400,0.0,1.0
1997-01-20,5.5,5.5,5.5,5.5,500,5.5,5.5,5.5,5.5,500,0.0,1.0
1997-01-21,5.19,5.5,4.75,5.5,1400,5.19,5.5,4.75,5.5,1400,0.0,1.0
1997-01-22,4.88,5.19,4.75,4.75,2200,4.88,5.19,4.75,4.75,2200,0.0,1.0
1997-01-23,5.19,5.19,5.19,5.19,400,5.19,5.19,5.19,5.19,400,0.0,1.0
1997-01-24,5.48,5.48,4.88,4.88,7400,5.48,5.48,4.88,4.88,7400,0.0,1.0
1997-01-27,5.22,5.22,5.22,5.22,1700,5.22,5.22,5.22,5.22,1700,0.0,1.0
1997-01-28,5.2,5.5,4.75,4.75,4100,5.2,5.5,4.75,4.75,4100,0.0,1.0
1997-01-29,5.25,5.25,5.25,5.25,1000,5.25,5.25,5.25,5.25,1000,0.0,1.0
1997-01-30,4.88,5.25,4.88,5.25,2900,4.88,5.25,4.88,5.25,2900,0.0,1.0
1997-01-31,5.12,5.62,4.75,4.75,3100,5.12,5.62,4.75,4.75,3100,0.0,1.0
1997-02-03,5.12,5.12,5.12,5.12,0,5.12,5.12,5.12,5.12,0,0.0,1.0
1997-02-04,5.12,5.12,5.12,5.12,0,5.12,5.12,5.12,5.12,0,0.0,1.0
1997-02-05,4.75,4.75,4.75,4.75,7500,4.75,4.75,4.75,4.75,7500,0.0,1.0
1997-02-06,5.19,5.19,5.19,5.19,800,5.19,5.19,5.19,5.19,800,0.0,1.0
1997-02-07,5.19,5.62,4.75,4.75,1900,5.19,5.62,4.75,4.75,1900,0.0,1.0
1997-02-10,5.0,5.62,4.81,4.81,1700,5.0,5.62,4.81,4.81,1700,0.0,1.0
1997-02-11,5.25,5.25,4.75,4.75,1300,5.25,5.25,4.75,4.75,1300,0.0,1.0
1997-02-12,4.75,4.75,4.75,4.75,300,4.75,4.75,4.75,4.75,300,0.0,1.0
1997-02-13,5.0,5.0,5.0,5.0,1400,5.0,5.0,5.0,5.0,1400,0.0,1.0
1997-02-14,5.25,5.5,4.88,5.5,2800,5.25,5.5,4.88,5.5,2800,0.0,1.0
1997-02-18,4.75,5.12,4.75,4.75,7400,4.75,5.12,4.75,4.75,7400,0.0,1.0
1997-02-19,5.12,5.75,4.75,4.75,2700,5.12,5.75,4.75,4.75,2700,0.0,1.0
1997-02-20,4.75,4.75,4.75,4.75,1200,4.75,4.75,4.75,4.75,1200,0.0,1.0
1997-02-21,5.0,5.0,4.88,4.94,3500,5.0,5.0,4.88,4.94,3500,0.0,1.0
1997-02-24,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
1997-02-25,4.88,4.88,4.88,4.88,1500,4.88,4.88,4.88,4.88,1500,0.0,1.0
1997-02-26,4.88,5.12,4.88,5.12,2000,4.88,5.12,4.88,5.12,2000,0.0,1.0
1997-02-27,4.75,5.25,4.75,4.75,3300,4.75,5.25,4.75,4.75,3300,0.0,1.0
1997-02-28,5.0,5.25,4.88,5.0,12400,5.0,5.25,4.88,5.0,12400,0.0,1.0
1997-03-03,5.5,5.5,5.0,5.25,11200,5.5,5.5,5.0,5.25,11200,0.0,1.0
1997-03-04,5.0,5.75,5.0,5.0,4300,5.0,5.75,5.0,5.0,4300,0.0,1.0
1997-03-05,5.25,5.62,5.0,5.31,2100,5.25,5.62,5.0,5.31,2100,0.0,1.0
1997-03-06,5.0,5.0,5.0,5.0,1500,5.0,5.0,5.0,5.0,1500,0.0,1.0
1997-03-07,5.25,5.38,5.0,5.0,5100,5.25,5.38,5.0,5.0,5100,0.0,1.0
1997-03-10,5.25,5.25,5.25,5.25,0,5.25,5.25,5.25,5.25,0,0.0,1.0
1997-03-11,5.0,5.0,5.0,5.0,5900,5.0,5.0,5.0,5.0,5900,0.0,1.0
1997-03-12,5.05,5.25,5.0,5.0,8000,5.05,5.25,5.0,5.0,8000,0.0,1.0
1997-03-13,5.05,5.05,5.05,5.05,200,5.05,5.05,5.05,5.05,200,0.0,1.0
1997-03-14,5.62,5.75,5.62,5.75,700,5.62,5.75,5.62,5.75,700,0.0,1.0
1997-03-17,5.62,5.62,5.62,5.62,0,5.62,5.62,5.62,5.62,0,0.0,1.0
1997-03-18,5.0,5.5,5.0,5.0,2000,5.0,5.5,5.0,5.0,2000,0.0,1.0
1997-03-19,5.5,5.75,5.0,5.75,3100,5.5,5.75,5.0,5.75,3100,0.0,1.0
1997-03-20,5.25,5.75,5.25,5.75,1200,5.25,5.75,5.25,5.75,1200,0.0,1.0
1997-03-21,5.5,5.75,5.0,5.0,3100,5.5,5.75,5.0,5.0,3100,0.0,1.0
1997-03-24,5.38,5.88,5.38,5.5,15600,5.38,5.88,5.38,5.5,15600,0.0,1.0
1997-03-25,5.38,5.38,5.38,5.38,0,5.38,5.38,5.38,5.38,0,0.0,1.0
1997-03-26,5.0,5.06,5.0,5.06,2600,5.0,5.06,5.0,5.06,2600,0.0,1.0
1997-03-27,5.25,5.5,5.25,5.5,1200,5.25,5.5,5.25,5.5,1200,0.0,1.0
1997-03-31,5.5,5.88,5.25,5.88,1100,5.5,5.88,5.25,5.88,1100,0.0,1.0
1997-04-01,5.5,5.88,5.25,5.25,8700,5.5,5.88,5.25,5.25,8700,0.0,1.0
1997-04-02,5.5,5.5,5.25,5.25,2200,5.5,5.5,5.25,5.25,2200,0.0,1.0
1997-04-03,5.25,5.88,5.25,5.25,1700,5.25,5.88,5.25,5.25,1700,0.0,1.0
1997-04-04,5.67,5.75,5.25,5.75,6700,5.67,5.75,5.25,5.75,6700,0.0,1.0
1997-04-07,5.5,5.5,5.25,5.25,2900,5.5,5.5,5.25,5.25,2900,0.0,1.0
1997-04-08,5.25,5.25,5.25,5.25,1000,5.25,5.25,5.25,5.25,1000,0.0,1.0
1997-04-09,5.5,6.0,5.25,5.25,9800,5.5,6.0,5.25,5.25,9800,0.0,1.0
1997-04-10,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
1997-04-11,5.75,6.0,5.5,5.5,3200,5.75,6.0,5.5,5.5,3200,0.0,1.0
1997-04-14,5.88,5.88,5.62,5.62,2100,5.88,5.88,5.62,5.62,2100,0.0,1.0
1997-04-15,5.88,5.88,5.88,5.88,1000,5.88,5.88,5.88,5.88,1000,0.0,1.0
1997-04-16,6.25,6.25,5.62,5.62,1600,6.25,6.25,5.62,5.62,1600,0.0,1.0
1997-04-17,6.12,6.12,5.62,5.75,3800,6.12,6.12,5.62,5.75,3800,0.0,1.0
1997-04-18,5.75,6.0,5.75,6.0,2500,5.75,6.0,5.75,6.0,2500,0.0,1.0
1997-04-21,6.0,6.0,5.75,5.75,4200,6.0,6.0,5.75,5.75,4200,0.0,1.0
1997-04-22,5.5,6.12,5.5,5.5,10000,5.5,6.12,5.5,5.5,10000,0.0,1.0
1997-04-23,5.75,6.0,5.5,5.5,3000,5.75,6.0,5.5,5.5,3000,0.0,1.0
1997-04-24,5.75,6.0,5.5,5.5,3000,5.75,6.0,5.5,5.5,3000,0.0,1.0
1997-04-25,5.75,6.0,5.75,6.0,1900,5.75,6.0,5.75,6.0,1900,0.0,1.0
1997-04-28,5.75,5.75,5.75,5.75,700,5.75,5.75,5.75,5.75,700,0.0,1.0
1997-04-29,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
1997-04-30,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
1997-05-01,5.75,5.75,5.5,5.5,2900,5.75,5.75,5.5,5.5,2900,0.0,1.0
1997-05-02,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
1997-05-05,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
1997-05-06,5.75,5.75,5.5,5.5,12700,5.75,5.75,5.5,5.5,12700,0.0,1.0
1997-05-07,6.0,6.0,5.5,5.5,3100,6.0,6.0,5.5,5.5,3100,0.0,1.0
1997-05-08,5.75,5.75,5.75,5.75,500,5.75,5.75,5.75,5.75,500,0.0,1.0
1997-05-09,5.5,5.75,5.5,5.5,5000,5.5,5.75,5.5,5.5,5000,0.0,1.0
1997-05-12,5.75,5.75,5.5,5.75,1200,5.75,5.75,5.5,5.75,1200,0.0,1.0
1997-05-13,5.5,5.5,5.5,5.5,1000,5.5,5.5,5.5,5.5,1000,0.0,1.0
1997-05-14,5.75,6.0,5.5,5.5,5800,5.75,6.0,5.5,5.5,5800,0.0,1.0
1997-05-15,5.75,5.75,5.5,5.5,1100,5.75,5.75,5.5,5.5,1100,0.0,1.0
1997-05-16,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
1997-05-19,5.52,5.62,5.52,5.62,3000,5.52,5.62,5.52,5.62,3000,0.0,1.0
1997-05-20,5.56,5.56,5.56,5.56,14900,5.56,5.56,5.56,5.56,14900,0.0,1.0
1997-05-21,5.56,5.56,5.56,5.56,0,5.56,5.56,5.56,5.56,0,0.0,1.0
1997-05-22,5.5,5.56,5.5,5.5,35200,5.5,5.56,5.5,5.5,35200,0.0,1.0
1997-05-23,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
1997-05-27,5.5,5.5,5.5,5.5,16000,5.5,5.5,5.5,5.5,16000,0.0,1.0
1997-05-28,5.5,5.5,5.5,5.5,5700,5.5,5.5,5.5,5.5,5700,0.0,1.0
1997-05-29,5.5,5.5,5.5,5.5,6100,5.5,5.5,5.5,5.5,6100,0.0,1.0
1997-05-30,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
1997-06-02,5.5,5.5,5.5,5.5,600,5.5,5.5,5.5,5.5,600,0.0,1.0
1997-06-03,5.5,5.5,5.5,5.5,6000,5.5,5.5,5.5,5.5,6000,0.0,1.0
1997-06-04,5.5,5.5,5.5,5.5,9200,5.5,5.5,5.5,5.5,9200,0.0,1.0
1997-06-05,5.5,5.75,5.5,5.5,7500,5.5,5.75,5.5,5.5,7500,0.0,1.0
1997-06-06,5.5,5.5,5.5,5.5,6000,5.5,5.5,5.5,5.5,6000,0.0,1.0
1997-06-09,5.5,5.62,5.5,5.62,6500,5.5,5.62,5.5,5.62,6500,0.0,1.0
1997-06-10,5.5,5.5,5.5,5.5,1600,5.5,5.5,5.5,5.5,1600,0.0,1.0
1997-06-11,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
1997-06-12,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
1997-06-13,5.62,5.75,5.5,5.75,3900,5.62,5.75,5.5,5.75,3900,0.0,1.0
1997-06-16,5.62,5.62,5.5,5.5,4200,5.62,5.62,5.5,5.5,4200,0.0,1.0
1997-06-17,5.5,5.5,5.5,5.5,6200,5.5,5.5,5.5,5.5,6200,0.0,1.0
1997-06-18,5.5,5.5,5.5,5.5,2000,5.5,5.5,5.5,5.5,2000,0.0,1.0
1997-06-19,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
1997-06-20,5.5,5.75,5.5,5.5,18100,5.5,5.75,5.5,5.5,18100,0.0,1.0
1997-06-23,5.75,6.0,5.5,5.5,1900,5.75,6.0,5.5,5.5,1900,0.0,1.0
1997-06-24,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
1997-06-25,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
1997-06-26,5.5,5.5,5.5,5.5,6400,5.5,5.5,5.5,5.5,6400,0.0,1.0
1997-06-27,5.5,5.5,5.5,5.5,1000,5.5,5.5,5.5,5.5,1000,0.0,1.0
1997-06-30,5.75,6.5,5.5,6.0,29900,5.75,6.5,5.5,6.0,29900,0.0,1.0
1997-07-01,5.88,6.0,5.5,6.0,8900,5.88,6.0,5.5,6.0,8900,0.0,1.0
1997-07-02,5.75,5.75,5.62,5.62,1000,5.75,5.75,5.62,5.62,1000,0.0,1.0
1997-07-03,5.75,5.75,5.75,5.75,1000,5.75,5.75,5.75,5.75,1000,0.0,1.0
1997-07-07,5.62,5.62,5.62,5.62,3000,5.62,5.62,5.62,5.62,3000,0.0,1.0
1997-07-08,5.62,5.75,5.62,5.62,11800,5.62,5.75,5.62,5.62,11800,0.0,1.0
1997-07-09,5.62,5.62,5.62,5.62,3000,5.62,5.62,5.62,5.62,3000,0.0,1.0
1997-07-10,6.25,6.25,5.62,5.62,5200,6.25,6.25,5.62,5.62,5200,0.0,1.0
1997-07-11,5.5,6.0,5.5,5.62,3800,5.5,6.0,5.5,5.62,3800,0.0,1.0
1997-07-14,5.5,5.5,5.5,5.5,100,5.5,5.5,5.5,5.5,100,0.0,1.0
1997-07-15,5.75,6.0,5.5,6.0,1100,5.75,6.0,5.5,6.0,1100,0.0,1.0
1997-07-16,5.5,5.75,5.5,5.5,8400,5.5,5.75,5.5,5.5,8400,0.0,1.0
1997-07-17,5.88,5.88,5.88,5.88,4000,5.88,5.88,5.88,5.88,4000,0.0,1.0
1997-07-18,5.62,5.62,5.62,5.62,1400,5.62,5.62,5.62,5.62,1400,0.0,1.0
1997-07-21,5.75,5.75,5.62,5.75,5900,5.75,5.75,5.62,5.75,5900,0.0,1.0
1997-07-22,5.88,5.88,5.62,5.75,1400,5.88,5.88,5.62,5.75,1400,0.0,1.0
1997-07-23,5.88,5.88,5.62,5.75,3000,5.88,5.88,5.62,5.75,3000,0.0,1.0
1997-07-24,5.88,5.88,5.88,5.88,0,5.88,5.88,5.88,5.88,0,0.0,1.0
1997-07-25,5.75,6.25,5.62,5.88,12100,5.75,6.25,5.62,5.88,12100,0.0,1.0
1997-07-28,6.25,6.25,5.62,5.75,3600,6.25,6.25,5.62,5.75,3600,0.0,1.0
1997-07-29,5.75,6.25,5.62,6.25,6400,5.75,6.25,5.62,6.25,6400,0.0,1.0
1997-07-30,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
1997-07-31,5.38,5.62,5.38,5.62,4500,5.38,5.62,5.38,5.62,4500,0.0,1.0
1997-08-01,5.38,5.38,5.38,5.38,0,5.38,5.38,5.38,5.38,0,0.0,1.0
1997-08-04,5.38,5.38,5.38,5.38,0,5.38,5.38,5.38,5.38,0,0.0,1.0
1997-08-05,5.5,5.62,5.5,5.62,3000,5.5,5.62,5.5,5.62,3000,0.0,1.0
1997-08-06,5.5,5.62,5.5,5.62,4100,5.5,5.62,5.5,5.62,4100,0.0,1.0
1997-08-07,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
1997-08-08,5.5,6.0,5.5,5.62,1600,5.5,6.0,5.5,5.62,1600,0.0,1.0
1997-08-11,5.5,5.5,5.5,5.5,100,5.5,5.5,5.5,5.5,100,0.0,1.0
1997-08-12,6.25,6.25,6.25,6.25,300,6.25,6.25,6.25,6.25,300,0.0,1.0
1997-08-13,5.5,6.25,5.5,5.5,22600,5.5,6.25,5.5,5.5,22600,0.0,1.0
1997-08-14,5.5,5.5,5.5,5.5,1200,5.5,5.5,5.5,5.5,1200,0.0,1.0
1997-08-15,5.75,5.75,5.5,5.5,3300,5.75,5.75,5.5,5.5,3300,0.0,1.0
1997-08-18,6.5,6.5,5.5,5.75,5400,6.5,6.5,5.5,5.75,5400,0.0,1.0
1997-08-19,6.0,6.5,5.75,5.75,4100,6.0,6.5,5.75,5.75,4100,0.0,1.0
1997-08-20,6.12,6.5,6.12,6.5,3700,6.12,6.5,6.12,6.5,3700,0.0,1.0
1997-08-21,6.0,6.0,6.0,6.0,100,6.0,6.0,6.0,6.0,100,0.0,1.0
1997-08-22,6.0,6.12,6.0,6.12,4300,6.0,6.12,6.0,6.12,4300,0.0,1.0
1997-08-25,6.0,6.5,6.0,6.5,7600,6.0,6.5,6.0,6.5,7600,0.0,1.0
1997-08-26,6.0,6.0,6.0,6.0,1300,6.0,6.0,6.0,6.0,1300,0.0,1.0
1997-08-27,6.25,6.5,6.19,6.5,3500,6.25,6.5,6.19,6.5,3500,0.0,1.0
1997-08-28,6.0,6.0,6.0,6.0,100,6.0,6.0,6.0,6.0,100,0.0,1.0
1997-08-29,6.25,6.25,6.25,6.25,4200,6.25,6.25,6.25,6.25,4200,0.0,1.0
1997-09-02,6.0,6.25,6.0,6.25,2000,6.0,6.25,6.0,6.25,2000,0.0,1.0
1997-09-03,6.5,6.5,6.5,6.5,1400,6.5,6.5,6.5,6.5,1400,0.0,1.0
1997-09-04,6.25,6.5,6.0,6.5,2000,6.25,6.5,6.0,6.5,2000,0.0,1.0
1997-09-05,6.25,6.25,6.25,6.25,500,6.25,6.25,6.25,6.25,500,0.0,1.0
1997-09-08,6.5,6.5,6.0,6.0,1800,6.5,6.5,6.0,6.0,1800,0.0,1.0
1997-09-09,6.0,6.5,6.0,6.0,4200,6.0,6.5,6.0,6.0,4200,0.0,1.0
1997-09-10,6.0,6.0,6.0,6.0,2400,6.0,6.0,6.0,6.0,2400,0.0,1.0
1997-09-11,6.5,6.5,6.0,6.0,9900,6.5,6.5,6.0,6.0,9900,0.0,1.0
1997-09-12,6.5,6.5,6.5,6.5,0,6.5,6.5,6.5,6.5,0,0.0,1.0
1997-09-15,6.12,6.12,6.0,6.0,2400,6.12,6.12,6.0,6.0,2400,0.0,1.0
1997-09-16,6.12,6.12,6.0,6.0,1600,6.12,6.12,6.0,6.0,1600,0.0,1.0
1997-09-17,6.5,6.5,6.5,6.5,100,6.5,6.5,6.5,6.5,100,0.0,1.0
1997-09-18,6.0,6.25,6.0,6.25,1900,6.0,6.25,6.0,6.25,1900,0.0,1.0
1997-09-19,6.12,6.12,6.12,6.12,700,6.12,6.12,6.12,6.12,700,0.0,1.0
1997-09-22,6.25,6.25,6.12,6.12,3600,6.25,6.25,6.12,6.12,3600,0.0,1.0
1997-09-23,6.12,6.62,6.12,6.62,500,6.12,6.62,6.12,6.62,500,0.0,1.0
1997-09-24,6.16,6.16,6.12,6.12,17700,6.16,6.16,6.12,6.12,17700,0.0,1.0
1997-09-25,6.12,6.62,6.12,6.62,4800,6.12,6.62,6.12,6.62,4800,0.0,1.0
1997-09-26,6.12,6.12,6.12,6.12,2100,6.12,6.12,6.12,6.12,2100,0.0,1.0
1997-09-29,6.5,6.62,6.5,6.62,1000,6.5,6.62,6.5,6.62,1000,0.0,1.0
1997-09-30,6.12,6.12,6.12,6.12,600,6.12,6.12,6.12,6.12,600,0.0,1.0
1997-10-01,6.12,6.12,6.12,6.12,3000,6.12,6.12,6.12,6.12,3000,0.0,1.0
1997-10-02,6.12,6.12,6.12,6.12,0,6.12,6.12,6.12,6.12,0,0.0,1.0
1997-10-03,6.38,6.38,6.12,6.38,11000,6.38,6.38,6.12,6.38,11000,0.0,1.0
1997-10-06,6.38,6.38,6.12,6.12,9000,6.38,6.38,6.12,6.12,9000,0.0,1.0
1997-10-07,6.25,6.5,6.16,6.16,5600,6.25,6.5,6.16,6.16,5600,0.0,1.0
1997-10-08,6.25,6.25,6.25,6.25,200,6.25,6.25,6.25,6.25,200,0.0,1.0
1997-10-09,6.25,6.5,6.25,6.25,4500,6.25,6.5,6.25,6.25,4500,0.0,1.0
1997-10-10,6.25,6.25,6.25,6.25,4900,6.25,6.25,6.25,6.25,4900,0.0,1.0
1997-10-13,6.38,6.38,6.38,6.38,500,6.38,6.38,6.38,6.38,500,0.0,1.0
1997-10-14,6.44,6.44,6.25,6.25,500,6.44,6.44,6.25,6.25,500,0.0,1.0
1997-10-15,6.38,6.44,6.38,6.44,400,6.38,6.44,6.38,6.44,400,0.0,1.0
1997-10-16,6.38,6.38,6.38,6.38,7500,6.38,6.38,6.38,6.38,7500,0.0,1.0
1997-10-17,6.5,6.5,6.38,6.38,7500,6.5,6.5,6.38,6.38,7500,0.0,1.0
1997-10-20,6.75,6.75,6.5,6.5,16200,6.75,6.75,6.5,6.5,16200,0.0,1.0
1997-10-21,6.62,6.88,6.5,6.5,17300,6.62,6.88,6.5,6.5,17300,0.0,1.0
1997-10-22,6.88,7.12,6.62,7.0,18300,6.88,7.12,6.62,7.0,18300,0.0,1.0
1997-10-23,7.88,7.88,6.88,6.88,10600,7.88,7.88,6.88,6.88,10600,0.0,1.0
1997-10-24,7.75,8.0,7.5,8.0,10500,7.75,8.0,7.5,8.0,10500,0.0,1.0
1997-10-27,7.5,8.25,7.5,8.0,6000,7.5,8.25,7.5,8.0,6000,0.0,1.0
1997-10-28,8.0,8.5,7.0,7.0,29100,8.0,8.5,7.0,7.0,29100,0.0,1.0
1997-10-29,8.5,9.25,8.0,8.75,35600,8.5,9.25,8.0,8.75,35600,0.0,1.0
1997-10-30,9.0,9.03,8.5,8.75,15400,9.0,9.03,8.5,8.75,15400,0.0,1.0
1997-10-31,8.62,9.25,8.5,9.25,17300,8.62,9.25,8.5,9.25,17300,0.0,1.0
1997-11-03,8.44,9.0,8.38,8.38,2100,8.44,9.0,8.38,8.38,2100,0.0,1.0
1997-11-04,8.44,8.75,8.38,8.44,12900,8.44,8.75,8.38,8.44,12900,0.0,1.0
1997-11-05,8.62,8.62,8.38,8.5,15300,8.62,8.62,8.38,8.5,15300,0.0,1.0
1997-11-06,8.88,8.88,8.5,8.5,5800,8.88,8.88,8.5,8.5,5800,0.0,1.0
1997-11-07,8.5,8.75,8.5,8.75,3500,8.5,8.75,8.5,8.75,3500,0.0,1.0
1997-11-10,8.5,8.5,8.5,8.5,2300,8.5,8.5,8.5,8.5,2300,0.0,1.0
1997-11-11,8.62,8.62,8.62,8.62,1500,8.62,8.62,8.62,8.62,1500,0.0,1.0
1997-11-12,8.62,8.88,8.62,8.88,200,8.62,8.88,8.62,8.88,200,0.0,1.0
1997-11-13,8.5,8.75,8.25,8.75,8100,8.5,8.75,8.25,8.75,8100,0.0,1.0
1997-11-14,8.31,8.31,8.25,8.25,400,8.31,8.31,8.25,8.25,400,0.0,1.0
1997-11-17,8.31,8.31,8.25,8.31,2400,8.31,8.31,8.25,8.31,2400,0.0,1.0
1997-11-18,8.25,8.75,8.25,8.75,2400,8.25,8.75,8.25,8.75,2400,0.0,1.0
1997-11-19,8.5,8.5,8.25,8.25,13800,8.5,8.5,8.25,8.25,13800,0.0,1.0
1997-11-20,8.5,8.5,8.25,8.25,3900,8.5,8.5,8.25,8.25,3900,0.0,1.0
1997-11-21,8.62,8.62,8.25,8.25,10900,8.62,8.62,8.25,8.25,10900,0.0,1.0
1997-11-24,8.38,8.38,8.25,8.25,10100,8.38,8.38,8.25,8.25,10100,0.0,1.0
1997-11-25,8.25,8.27,8.25,8.25,4300,8.25,8.27,8.25,8.25,4300,0.0,1.0
1997-11-26,8.25,8.31,8.25,8.31,2100,8.25,8.31,8.25,8.31,2100,0.0,1.0
1997-11-28,8.25,8.38,8.25,8.38,3800,8.25,8.38,8.25,8.38,3800,0.0,1.0
1997-12-01,8.5,8.5,8.25,8.38,2700,8.5,8.5,8.25,8.38,2700,0.0,1.0
1997-12-02,8.27,8.38,8.25,8.38,4900,8.27,8.38,8.25,8.38,4900,0.0,1.0
1997-12-03,8.25,8.38,8.25,8.38,4800,8.25,8.38,8.25,8.38,4800,0.0,1.0
1997-12-04,8.38,8.5,8.25,8.25,6700,8.38,8.5,8.25,8.25,6700,0.0,1.0
1997-12-05,8.25,8.94,8.25,8.75,4500,8.25,8.94,8.25,8.75,4500,0.0,1.0
1997-12-08,8.38,8.38,8.25,8.25,20100,8.38,8.38,8.25,8.25,20100,0.0,1.0
1997-12-09,8.25,8.25,8.25,8.25,700,8.25,8.25,8.25,8.25,700,0.0,1.0
1997-12-10,8.5,8.5,8.25,8.25,700,8.5,8.5,8.25,8.25,700,0.0,1.0
1997-12-11,8.0,8.25,8.0,8.25,10000,8.0,8.25,8.0,8.25,10000,0.0,1.0
1997-12-12,8.27,8.27,7.75,8.0,7300,8.27,8.27,7.75,8.0,7300,0.0,1.0
1997-12-15,8.0,8.0,7.75,8.0,6500,8.0,8.0,7.75,8.0,6500,0.0,1.0
1997-12-16,7.75,8.0,7.75,8.0,5700,7.75,8.0,7.75,8.0,5700,0.0,1.0
1997-12-17,7.88,7.88,7.62,7.75,5700,7.88,7.88,7.62,7.75,5700,0.0,1.0
1997-12-18,7.25,7.62,7.12,7.62,6300,7.25,7.62,7.12,7.62,6300,0.0,1.0
1997-12-19,7.44,7.44,7.44,7.44,900,7.44,7.44,7.44,7.44,900,0.0,1.0
1997-12-22,7.38,7.38,7.38,7.38,200,7.38,7.38,7.38,7.38,200,0.0,1.0
1997-12-23,7.44,7.44,7.38,7.38,1700,7.44,7.44,7.38,7.38,1700,0.0,1.0
1997-12-24,7.5,7.5,7.5,7.5,300,7.5,7.5,7.5,7.5,300,0.0,1.0
1997-12-26,7.75,7.75,7.75,7.75,500,7.75,7.75,7.75,7.75,500,0.0,1.0
1997-12-29,7.75,8.0,7.53,7.53,3800,7.75,8.0,7.53,7.53,3800,0.0,1.0
1997-12-30,7.75,7.88,7.62,7.88,1200,7.75,7.88,7.62,7.88,1200,0.0,1.0
1997-12-31,7.62,7.75,7.62,7.75,2600,7.62,7.75,7.62,7.75,2600,0.0,1.0
1998-01-02,7.66,7.81,7.62,7.62,11000,7.66,7.81,7.62,7.62,11000,0.0,1.0
1998-01-05,7.62,8.0,7.62,7.62,3700,7.62,8.0,7.62,7.62,3700,0.0,1.0
1998-01-06,7.25,7.62,7.25,7.62,24000,7.25,7.62,7.25,7.62,24000,0.0,1.0
1998-01-07,7.25,7.25,7.25,7.25,4000,7.25,7.25,7.25,7.25,4000,0.0,1.0
1998-01-08,7.38,7.38,7.25,7.25,4200,7.38,7.38,7.25,7.25,4200,0.0,1.0
1998-01-09,7.25,7.75,7.25,7.25,3900,7.25,7.75,7.25,7.25,3900,0.0,1.0
1998-01-12,7.25,7.38,7.25,7.38,4500,7.25,7.38,7.25,7.38,4500,0.0,1.0
1998-01-13,7.38,7.5,7.38,7.41,7000,7.38,7.5,7.38,7.41,7000,0.0,1.0
1998-01-14,7.38,7.41,7.25,7.25,6000,7.38,7.41,7.25,7.25,6000,0.0,1.0
1998-01-15,7.25,7.75,7.25,7.41,8300,7.25,7.75,7.25,7.41,8300,0.0,1.0
1998-01-16,7.25,7.25,7.25,7.25,8100,7.25,7.25,7.25,7.25,8100,0.0,1.0
1998-01-20,7.25,7.25,7.25,7.25,100,7.25,7.25,7.25,7.25,100,0.0,1.0
1998-01-21,7.31,7.31,7.25,7.25,3500,7.31,7.31,7.25,7.25,3500,0.0,1.0
1998-01-22,7.25,7.25,7.25,7.25,900,7.25,7.25,7.25,7.25,900,0.0,1.0
1998-01-23,7.25,7.25,7.25,7.25,6900,7.25,7.25,7.25,7.25,6900,0.0,1.0
1998-01-26,7.5,7.75,7.25,7.75,3300,7.5,7.75,7.25,7.75,3300,0.0,1.0
1998-01-27,7.75,7.75,7.25,7.75,6800,7.75,7.75,7.25,7.75,6800,0.0,1.0
1998-01-28,7.25,7.75,7.25,7.5,1700,7.25,7.75,7.25,7.5,1700,0.0,1.0
1998-01-29,7.38,7.5,7.25,7.31,3100,7.38,7.5,7.25,7.31,3100,0.0,1.0
1998-01-30,7.38,7.38,7.38,7.38,0,7.38,7.38,7.38,7.38,0,0.0,1.0
1998-02-02,7.38,7.5,7.27,7.5,5000,7.38,7.5,7.27,7.5,5000,0.0,1.0
1998-02-03,7.28,7.75,7.28,7.62,3600,7.28,7.75,7.28,7.62,3600,0.0,1.0
1998-02-04,7.38,7.38,7.38,7.38,600,7.38,7.38,7.38,7.38,600,0.0,1.0
1998-02-05,7.75,7.75,7.5,7.75,1700,7.75,7.75,7.5,7.75,1700,0.0,1.0
1998-02-06,7.38,8.0,7.38,7.5,5200,7.38,8.0,7.38,7.5,5200,0.0,1.0
1998-02-09,7.56,7.56,7.5,7.56,3500,7.56,7.56,7.5,7.56,3500,0.0,1.0
1998-02-10,7.62,7.62,7.62,7.62,100,7.62,7.62,7.62,7.62,100,0.0,1.0
1998-02-11,7.62,7.62,7.62,7.62,0,7.62,7.62,7.62,7.62,0,0.0,1.0
1998-02-12,7.75,7.75,7.69,7.75,6900,7.75,7.75,7.69,7.75,6900,0.0,1.0
1998-02-13,7.5,7.75,7.5,7.5,3600,7.5,7.75,7.5,7.5,3600,0.0,1.0
1998-02-17,7.53,7.53,7.44,7.5,5200,7.53,7.53,7.44,7.5,5200,0.0,1.0
1998-02-18,7.5,7.5,7.5,7.5,2500,7.5,7.5,7.5,7.5,2500,0.0,1.0
1998-02-19,7.38,7.75,7.38,7.75,3600,7.38,7.75,7.38,7.75,3600,0.0,1.0
1998-02-20,7.62,7.62,7.38,7.38,7400,7.62,7.62,7.38,7.38,7400,0.0,1.0
1998-02-23,7.44,7.62,7.44,7.62,2600,7.44,7.62,7.44,7.62,2600,0.0,1.0
1998-02-24,7.41,7.44,7.38,7.44,9600,7.41,7.44,7.38,7.44,9600,0.0,1.0
1998-02-25,7.38,7.5,7.38,7.41,11300,7.38,7.5,7.38,7.41,11300,0.0,1.0
1998-02-26,7.38,7.75,7.25,7.75,22000,7.38,7.75,7.25,7.75,22000,0.0,1.0
1998-02-27,7.38,7.38,7.38,7.38,4200,7.38,7.38,7.38,7.38,4200,0.0,1.0
1998-03-02,7.38,7.38,7.38,7.38,4000,7.38,7.38,7.38,7.38,4000,0.0,1.0
1998-03-03,7.38,7.38,7.38,7.38,2000,7.38,7.38,7.38,7.38,2000,0.0,1.0
1998-03-04,7.25,7.38,7.25,7.38,12500,7.25,7.38,7.25,7.38,12500,0.0,1.0
1998-03-05,7.25,7.25,7.25,7.25,1000,7.25,7.25,7.25,7.25,1000,0.0,1.0
1998-03-06,7.25,7.25,7.25,7.25,2600,7.25,7.25,7.25,7.25,2600,0.0,1.0
1998-03-09,7.25,7.25,7.25,7.25,7000,7.25,7.25,7.25,7.25,7000,0.0,1.0
1998-03-10,7.25,7.25,7.25,7.25,3100,7.25,7.25,7.25,7.25,3100,0.0,1.0
1998-03-11,7.25,7.5,7.25,7.5,9000,7.25,7.5,7.25,7.5,9000,0.0,1.0
1998-03-12,7.0,7.12,7.0,7.12,5800,7.0,7.12,7.0,7.12,5800,0.0,1.0
1998-03-13,6.75,7.0,6.62,7.0,24600,6.75,7.0,6.62,7.0,24600,0.0,1.0
1998-03-16,6.75,6.75,6.5,6.75,6500,6.75,6.75,6.5,6.75,6500,0.0,1.0
1998-03-17,6.62,6.62,6.5,6.5,10400,6.62,6.62,6.5,6.5,10400,0.0,1.0
1998-03-18,6.0,6.5,6.0,6.5,15200,6.0,6.5,6.0,6.5,15200,0.0,1.0
1998-03-19,5.62,5.88,5.5,5.62,29900,5.62,5.88,5.5,5.62,29900,0.0,1.0
1998-03-20,5.75,5.75,5.62,5.62,2800,5.75,5.75,5.62,5.62,2800,0.0,1.0
1998-03-23,5.75,5.75,5.62,5.69,6200,5.75,5.75,5.62,5.69,6200,0.0,1.0
1998-03-24,6.0,6.0,5.62,5.62,6600,6.0,6.0,5.62,5.62,6600,0.0,1.0
1998-03-25,5.69,5.88,5.69,5.69,3900,5.69,5.88,5.69,5.69,3900,0.0,1.0
1998-03-26,6.0,6.0,6.0,6.0,200,6.0,6.0,6.0,6.0,200,0.0,1.0
1998-03-27,5.75,6.0,5.75,6.0,900,5.75,6.0,5.75,6.0,900,0.0,1.0
1998-03-30,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
1998-03-31,5.94,5.94,5.94,5.94,10200,5.94,5.94,5.94,5.94,10200,0.0,1.0
1998-04-01,6.25,6.25,6.25,6.25,300,6.25,6.25,6.25,6.25,300,0.0,1.0
1998-04-02,6.38,6.62,6.25,6.25,5300,6.38,6.62,6.25,6.25,5300,0.0,1.0
1998-04-03,6.62,6.62,6.38,6.5,4000,6.62,6.62,6.38,6.5,4000,0.0,1.0
1998-04-06,6.62,6.62,6.62,6.62,0,6.62,6.62,6.62,6.62,0,0.0,1.0
1998-04-07,6.5,6.5,6.5,6.5,3400,6.5,6.5,6.5,6.5,3400,0.0,1.0
1998-04-08,6.5,6.52,6.5,6.52,2100,6.5,6.52,6.5,6.52,2100,0.0,1.0
1998-04-09,6.75,6.75,6.75,6.75,200,6.75,6.75,6.75,6.75,200,0.0,1.0
1998-04-13,6.55,6.62,6.5,6.5,15600,6.55,6.62,6.5,6.5,15600,0.0,1.0
1998-04-14,6.25,6.25,6.25,6.25,600,6.25,6.25,6.25,6.25,600,0.0,1.0
1998-04-15,6.5,6.5,6.12,6.12,3200,6.5,6.5,6.12,6.12,3200,0.0,1.0
1998-04-16,6.5,6.5,5.88,6.0,7900,6.5,6.5,5.88,6.0,7900,0.0,1.0
1998-04-17,6.5,6.5,6.5,6.5,0,6.5,6.5,6.5,6.5,0,0.0,1.0
1998-04-20,6.12,6.5,6.0,6.0,2300,6.12,6.5,6.0,6.0,2300,0.0,1.0
1998-04-21,6.0,6.12,6.0,6.0,4300,6.0,6.12,6.0,6.0,4300,0.0,1.0
1998-04-22,6.0,6.25,6.0,6.25,3400,6.0,6.25,6.0,6.25,3400,0.0,1.0
1998-04-23,6.0,6.0,6.0,6.0,800,6.0,6.0,6.0,6.0,800,0.0,1.0
1998-04-24,6.0,6.06,6.0,6.0,27300,6.0,6.06,6.0,6.0,27300,0.0,1.0
1998-04-27,5.75,6.0,5.75,6.0,5500,5.75,6.0,5.75,6.0,5500,0.0,1.0
1998-04-28,6.0,6.0,6.0,6.0,200,6.0,6.0,6.0,6.0,200,0.0,1.0
1998-04-29,6.0,6.0,6.0,6.0,700,6.0,6.0,6.0,6.0,700,0.0,1.0
1998-04-30,6.0,6.0,6.0,6.0,400,6.0,6.0,6.0,6.0,400,0.0,1.0
1998-05-01,5.88,5.88,5.62,5.62,2000,5.88,5.88,5.62,5.62,2000,0.0,1.0
1998-05-04,6.0,6.0,5.88,5.88,800,6.0,6.0,5.88,5.88,800,0.0,1.0
1998-05-05,5.88,5.91,5.75,5.91,11100,5.88,5.91,5.75,5.91,11100,0.0,1.0
1998-05-06,5.88,5.88,5.62,5.62,2200,5.88,5.88,5.62,5.62,2200,0.0,1.0
1998-05-07,5.75,5.81,5.62,5.81,4300,5.75,5.81,5.62,5.81,4300,0.0,1.0
1998-05-08,5.75,5.75,5.75,5.75,5800,5.75,5.75,5.75,5.75,5800,0.0,1.0
1998-05-11,6.0,6.0,5.75,5.75,5400,6.0,6.0,5.75,5.75,5400,0.0,1.0
1998-05-12,6.0,6.0,6.0,6.0,0,6.0,6.0,6.0,6.0,0,0.0,1.0
1998-05-13,5.75,5.75,5.75,5.75,3000,5.75,5.75,5.75,5.75,3000,0.0,1.0
1998-05-14,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
1998-05-15,5.77,5.77,5.77,5.77,2000,5.77,5.77,5.77,5.77,2000,0.0,1.0
1998-05-18,5.75,5.75,5.75,5.75,1000,5.75,5.75,5.75,5.75,1000,0.0,1.0
1998-05-19,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
1998-05-20,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
1998-05-21,5.8,5.8,5.8,5.8,3600,5.8,5.8,5.8,5.8,3600,0.0,1.0
1998-05-22,5.75,5.75,5.75,5.75,400,5.75,5.75,5.75,5.75,400,0.0,1.0
1998-05-26,5.75,5.75,5.75,5.75,2000,5.75,5.75,5.75,5.75,2000,0.0,1.0
1998-05-27,5.75,5.88,5.62,5.75,4500,5.75,5.88,5.62,5.75,4500,0.0,1.0
1998-05-28,5.62,5.62,5.62,5.62,100,5.62,5.62,5.62,5.62,100,0.0,1.0
1998-05-29,5.88,5.88,5.66,5.66,2900,5.88,5.88,5.66,5.66,2900,0.0,1.0
1998-06-01,5.62,5.62,5.62,5.62,1100,5.62,5.62,5.62,5.62,1100,0.0,1.0
1998-06-02,5.62,5.62,5.62,5.62,1000,5.62,5.62,5.62,5.62,1000,0.0,1.0
1998-06-03,5.62,5.88,5.62,5.88,1000,5.62,5.88,5.62,5.88,1000,0.0,1.0
1998-06-04,5.62,5.62,5.62,5.62,100,5.62,5.62,5.62,5.62,100,0.0,1.0
1998-06-05,5.62,5.62,5.62,5.62,2100,5.62,5.62,5.62,5.62,2100,0.0,1.0
1998-06-08,5.66,5.66,5.64,5.64,11800,5.66,5.66,5.64,5.64,11800,0.0,1.0
1998-06-09,5.66,5.66,5.66,5.66,0,5.66,5.66,5.66,5.66,0,0.0,1.0
1998-06-10,5.62,5.62,5.62,5.62,200,5.62,5.62,5.62,5.62,200,0.0,1.0
1998-06-11,5.88,5.88,5.88,5.88,2000,5.88,5.88,5.88,5.88,2000,0.0,1.0
1998-06-12,5.88,5.88,5.88,5.88,0,5.88,5.88,5.88,5.88,0,0.0,1.0
1998-06-15,5.75,5.75,5.75,5.75,4900,5.75,5.75,5.75,5.75,4900,0.0,1.0
1998-06-16,5.75,5.75,5.75,5.75,200,5.75,5.75,5.75,5.75,200,0.0,1.0
1998-06-17,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
1998-06-18,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
1998-06-19,5.88,5.88,5.88,5.88,1000,5.88,5.88,5.88,5.88,1000,0.0,1.0
1998-06-22,5.88,5.88,5.75,5.75,4900,5.88,5.88,5.75,5.75,4900,0.0,1.0
1998-06-23,5.75,5.75,5.75,5.75,4000,5.75,5.75,5.75,5.75,4000,0.0,1.0
1998-06-24,5.62,5.81,5.62,5.81,9200,5.62,5.81,5.62,5.81,9200,0.0,1.0
1998-06-25,5.62,5.75,5.62,5.75,7400,5.62,5.75,5.62,5.75,7400,0.0,1.0
1998-06-26,5.75,5.88,5.62,5.88,3100,5.75,5.88,5.62,5.88,3100,0.0,1.0
1998-06-29,5.75,5.75,5.62,5.62,8100,5.75,5.75,5.62,5.62,8100,0.0,1.0
1998-06-30,5.69,5.69,5.62,5.62,9000,5.69,5.69,5.62,5.62,9000,0.0,1.0
1998-07-01,5.62,5.62,5.62,5.62,10000,5.62,5.62,5.62,5.62,10000,0.0,1.0
1998-07-02,5.75,5.75,5.62,5.62,1700,5.75,5.75,5.62,5.62,1700,0.0,1.0
1998-07-06,6.0,6.0,6.0,6.0,1900,6.0,6.0,6.0,6.0,1900,0.0,1.0
1998-07-07,6.0,6.0,6.0,6.0,600,6.0,6.0,6.0,6.0,600,0.0,1.0
1998-07-08,5.62,5.62,5.62,5.62,2000,5.62,5.62,5.62,5.62,2000,0.0,1.0
1998-07-09,5.88,5.88,5.62,5.62,1200,5.88,5.88,5.62,5.62,1200,0.0,1.0
1998-07-10,5.62,5.69,5.62,5.62,10300,5.62,5.69,5.62,5.62,10300,0.0,1.0
1998-07-13,5.75,5.75,5.75,5.75,200,5.75,5.75,5.75,5.75,200,0.0,1.0
1998-07-14,5.62,5.62,5.62,5.62,800,5.62,5.62,5.62,5.62,800,0.0,1.0
1998-07-15,5.5,5.75,5.25,5.75,8800,5.5,5.75,5.25,5.75,8800,0.0,1.0
1998-07-16,5.5,5.62,5.5,5.62,1400,5.5,5.62,5.5,5.62,1400,0.0,1.0
1998-07-17,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
1998-07-20,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
1998-07-21,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
1998-07-22,5.5,5.5,5.5,5.5,4100,5.5,5.5,5.5,5.5,4100,0.0,1.0
1998-07-23,5.5,5.5,5.38,5.5,4900,5.5,5.5,5.38,5.5,4900,0.0,1.0
1998-07-24,5.5,5.5,5.5,5.5,2000,5.5,5.5,5.5,5.5,2000,0.0,1.0
1998-07-27,5.75,5.75,5.75,5.75,1000,5.75,5.75,5.75,5.75,1000,0.0,1.0
1998-07-28,5.5,5.75,5.5,5.75,800,5.5,5.75,5.5,5.75,800,0.0,1.0
1998-07-29,5.5,5.62,5.5,5.56,1400,5.5,5.62,5.5,5.56,1400,0.0,1.0
1998-07-30,5.5,5.5,5.5,5.5,900,5.5,5.5,5.5,5.5,900,0.0,1.0
1998-07-31,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
1998-08-03,5.5,5.5,5.5,5.5,1000,5.5,5.5,5.5,5.5,1000,0.0,1.0
1998-08-04,5.75,5.75,5.75,5.75,500,5.75,5.75,5.75,5.75,500,0.0,1.0
1998-08-05,5.5,5.5,5.5,5.5,4200,5.5,5.5,5.5,5.5,4200,0.0,1.0
1998-08-06,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
1998-08-07,5.5,5.75,5.38,5.38,5800,5.5,5.75,5.38,5.38,5800,0.0,1.0
1998-08-10,5.5,5.5,5.5,5.5,1100,5.5,5.5,5.5,5.5,1100,0.0,1.0
1998-08-11,5.5,5.5,5.5,5.5,2200,5.5,5.5,5.5,5.5,2200,0.0,1.0
1998-08-12,5.5,5.5,5.5,5.5,1300,5.5,5.5,5.5,5.5,1300,0.0,1.0
1998-08-13,5.5,5.5,5.5,5.5,100,5.5,5.5,5.5,5.5,100,0.0,1.0
1998-08-14,5.38,5.5,5.38,5.5,13500,5.38,5.5,5.38,5.5,13500,0.0,1.0
1998-08-17,5.5,5.75,5.5,5.5,2400,5.5,5.75,5.5,5.5,2400,0.0,1.0
1998-08-18,5.5,5.88,5.5,5.88,500,5.5,5.88,5.5,5.88,500,0.0,1.0
1998-08-19,5.75,5.75,5.75,5.75,200,5.75,5.75,5.75,5.75,200,0.0,1.0
1998-08-20,5.5,5.5,5.5,5.5,3500,5.5,5.5,5.5,5.5,3500,0.0,1.0
1998-08-21,5.48,5.53,5.48,5.53,5200,5.48,5.53,5.48,5.53,5200,0.0,1.0
1998-08-24,5.25,5.5,5.25,5.5,6400,5.25,5.5,5.25,5.5,6400,0.0,1.0
1998-08-25,5.25,5.25,5.25,5.25,0,5.25,5.25,5.25,5.25,0,0.0,1.0
1998-08-26,5.25,5.31,5.25,5.31,7000,5.25,5.31,5.25,5.31,7000,0.0,1.0
1998-08-27,5.0,5.25,4.88,5.25,4400,5.0,5.25,4.88,5.25,4400,0.0,1.0
1998-08-28,5.12,5.12,5.12,5.12,3000,5.12,5.12,5.12,5.12,3000,0.0,1.0
1998-08-31,4.62,5.38,4.62,5.25,22600,4.62,5.38,4.62,5.25,22600,0.0,1.0
1998-09-01,4.62,5.0,4.5,4.75,12200,4.62,5.0,4.5,4.75,12200,0.0,1.0
1998-09-02,4.75,4.75,4.69,4.72,6400,4.75,4.75,4.69,4.72,6400,0.0,1.0
1998-09-03,5.0,5.0,4.72,4.72,5000,5.0,5.0,4.72,4.72,5000,0.0,1.0
1998-09-04,4.75,4.75,4.69,4.72,13100,4.75,4.75,4.69,4.72,13100,0.0,1.0
1998-09-08,4.75,4.75,4.66,4.66,5900,4.75,4.75,4.66,4.66,5900,0.0,1.0
1998-09-09,4.62,4.69,4.62,4.62,15500,4.62,4.69,4.62,4.62,15500,0.0,1.0
1998-09-10,4.69,4.69,4.69,4.69,2100,4.69,4.69,4.69,4.69,2100,0.0,1.0
1998-09-11,4.62,4.66,4.56,4.62,6700,4.62,4.66,4.56,4.62,6700,0.0,1.0
1998-09-14,4.5,4.69,4.5,4.56,19000,4.5,4.69,4.5,4.56,19000,0.0,1.0
1998-09-15,4.38,4.47,4.25,4.38,6400,4.38,4.47,4.25,4.38,6400,0.0,1.0
1998-09-16,4.38,4.38,4.38,4.38,0,4.38,4.38,4.38,4.38,0,0.0,1.0
1998-09-17,4.62,4.62,4.38,4.38,4300,4.62,4.62,4.38,4.38,4300,0.0,1.0
1998-09-18,4.62,4.62,4.38,4.38,15400,4.62,4.62,4.38,4.38,15400,0.0,1.0
1998-09-21,4.62,4.62,4.38,4.38,6300,4.62,4.62,4.38,4.38,6300,0.0,1.0
1998-09-22,4.62,4.62,4.38,4.38,4900,4.62,4.62,4.38,4.38,4900,0.0,1.0
1998-09-23,4.44,4.44,4.44,4.44,3900,4.44,4.44,4.44,4.44,3900,0.0,1.0
1998-09-24,4.38,4.44,4.38,4.44,1400,4.38,4.44,4.38,4.44,1400,0.0,1.0
1998-09-25,4.38,4.38,4.38,4.38,1200,4.38,4.38,4.38,4.38,1200,0.0,1.0
1998-09-28,4.38,4.44,4.38,4.44,3500,4.38,4.44,4.38,4.44,3500,0.0,1.0
1998-09-29,4.5,4.5,4.44,4.5,3400,4.5,4.5,4.44,4.5,3400,0.0,1.0
1998-09-30,4.44,4.62,4.44,4.62,300,4.44,4.62,4.44,4.62,300,0.0,1.0
1998-10-01,4.44,4.44,4.44,4.44,0,4.44,4.44,4.44,4.44,0,0.0,1.0
1998-10-02,4.38,4.44,4.0,4.44,9000,4.38,4.44,4.0,4.44,9000,0.0,1.0
1998-10-05,4.38,4.44,4.38,4.44,13300,4.38,4.44,4.38,4.44,13300,0.0,1.0
1998-10-06,4.39,4.39,4.38,4.39,1100,4.39,4.39,4.38,4.39,1100,0.0,1.0
1998-10-07,4.38,4.38,4.31,4.31,2900,4.38,4.38,4.31,4.31,2900,0.0,1.0
1998-10-08,4.25,4.38,4.25,4.38,14700,4.25,4.38,4.25,4.38,14700,0.0,1.0
1998-10-09,4.5,4.5,4.0,4.12,14900,4.5,4.5,4.0,4.12,14900,0.0,1.0
1998-10-12,4.5,4.5,4.12,4.12,1100,4.5,4.5,4.12,4.12,1100,0.0,1.0
1998-10-13,4.5,4.5,4.38,4.5,1800,4.5,4.5,4.38,4.5,1800,0.0,1.0
1998-10-14,4.38,4.38,4.25,4.25,11700,4.38,4.38,4.25,4.25,11700,0.0,1.0
1998-10-15,4.5,4.5,4.5,4.5,4500,4.5,4.5,4.5,4.5,4500,0.0,1.0
1998-10-16,4.75,4.75,4.75,4.75,100,4.75,4.75,4.75,4.75,100,0.0,1.0
1998-10-19,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
1998-10-20,4.38,4.38,4.12,4.38,5400,4.38,4.38,4.12,4.38,5400,0.0,1.0
1998-10-21,4.38,4.38,4.38,4.38,0,4.38,4.38,4.38,4.38,0,0.0,1.0
1998-10-22,4.38,4.38,4.38,4.38,0,4.38,4.38,4.38,4.38,0,0.0,1.0
1998-10-23,4.38,4.38,4.38,4.38,0,4.38,4.38,4.38,4.38,0,0.0,1.0
1998-10-26,4.38,4.38,4.38,4.38,0,4.38,4.38,4.38,4.38,0,0.0,1.0
1998-10-27,4.38,4.38,4.38,4.38,0,4.38,4.38,4.38,4.38,0,0.0,1.0
1998-10-28,4.5,4.5,4.5,4.5,3200,4.5,4.5,4.5,4.5,3200,0.0,1.0
1998-10-29,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
1998-10-30,4.56,4.56,4.56,4.56,2000,4.56,4.56,4.56,4.56,2000,0.0,1.0
1998-11-02,4.62,4.62,4.5,4.5,1800,4.62,4.62,4.5,4.5,1800,0.0,1.0
1998-11-03,4.62,4.62,4.62,4.62,0,4.62,4.62,4.62,4.62,0,0.0,1.0
1998-11-04,4.62,4.62,4.62,4.62,0,4.62,4.62,4.62,4.62,0,0.0,1.0
1998-11-05,4.75,4.75,4.75,4.75,1600,4.75,4.75,4.75,4.75,1600,0.0,1.0
1998-11-06,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
1998-11-09,4.62,4.62,4.62,4.62,600,4.62,4.62,4.62,4.62,600,0.0,1.0
1998-11-10,4.75,4.75,4.75,4.75,600,4.75,4.75,4.75,4.75,600,0.0,1.0
1998-11-11,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
1998-11-12,4.62,4.75,4.62,4.75,800,4.62,4.75,4.62,4.75,800,0.0,1.0
1998-11-13,4.5,4.69,4.38,4.62,7900,4.5,4.69,4.38,4.62,7900,0.0,1.0
1998-11-16,4.5,4.5,4.5,4.5,600,4.5,4.5,4.5,4.5,600,0.0,1.0
1998-11-17,4.56,4.56,4.56,4.56,1800,4.56,4.56,4.56,4.56,1800,0.0,1.0
1998-11-18,4.5,4.5,4.5,4.5,400,4.5,4.5,4.5,4.5,400,0.0,1.0
1998-11-19,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
1998-11-20,4.75,4.75,4.75,4.75,1200,4.75,4.75,4.75,4.75,1200,0.0,1.0
1998-11-23,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
1998-11-24,4.75,4.75,4.62,4.75,8000,4.75,4.75,4.62,4.75,8000,0.0,1.0
1998-11-25,5.0,5.0,5.0,5.0,200,5.0,5.0,5.0,5.0,200,0.0,1.0
1998-11-27,4.75,4.75,4.75,4.75,1700,4.75,4.75,4.75,4.75,1700,0.0,1.0
1998-11-30,4.81,5.0,4.81,5.0,5800,4.81,5.0,4.81,5.0,5800,0.0,1.0
1998-12-01,4.81,4.81,4.44,4.81,6800,4.81,4.81,4.44,4.81,6800,0.0,1.0
1998-12-02,4.69,5.0,4.69,4.88,3000,4.69,5.0,4.69,4.88,3000,0.0,1.0
1998-12-03,4.69,4.75,4.69,4.75,5900,4.69,4.75,4.69,4.75,5900,0.0,1.0
1998-12-04,4.88,5.0,4.75,5.0,1100,4.88,5.0,4.75,5.0,1100,0.0,1.0
1998-12-07,4.88,4.88,4.69,4.69,7500,4.88,4.88,4.69,4.69,7500,0.0,1.0
1998-12-08,4.88,4.88,4.88,4.88,0,4.88,4.88,4.88,4.88,0,0.0,1.0
1998-12-09,4.88,4.88,4.88,4.88,0,4.88,4.88,4.88,4.88,0,0.0,1.0
1998-12-10,4.88,4.88,4.88,4.88,0,4.88,4.88,4.88,4.88,0,0.0,1.0
1998-12-11,4.88,4.88,4.88,4.88,1500,4.88,4.88,4.88,4.88,1500,0.0,1.0
1998-12-14,4.88,4.88,4.88,4.88,900,4.88,4.88,4.88,4.88,900,0.0,1.0
1998-12-15,4.88,4.88,4.75,4.75,2700,4.88,4.88,4.75,4.75,2700,0.0,1.0
1998-12-16,4.88,4.88,4.88,4.88,0,4.88,4.88,4.88,4.88,0,0.0,1.0
1998-12-17,4.88,4.88,4.88,4.88,0,4.88,4.88,4.88,4.88,0,0.0,1.0
1998-12-18,4.88,4.88,4.88,4.88,1100,4.88,4.88,4.88,4.88,1100,0.0,1.0
1998-12-21,4.88,4.88,4.88,4.88,400,4.88,4.88,4.88,4.88,400,0.0,1.0
1998-12-22,4.97,4.97,4.97,4.97,600,4.97,4.97,4.97,4.97,600,0.0,1.0
1998-12-23,4.97,4.97,4.97,4.97,0,4.97,4.97,4.97,4.97,0,0.0,1.0
1998-12-24,4.91,4.91,4.91,4.91,3000,4.91,4.91,4.91,4.91,3000,0.0,1.0
1998-12-28,4.75,4.88,4.75,4.88,6500,4.75,4.88,4.75,4.88,6500,0.0,1.0
1998-12-29,4.75,4.75,4.62,4.75,27900,4.75,4.75,4.62,4.75,27900,0.0,1.0
1998-12-30,4.75,4.75,4.75,4.75,1400,4.75,4.75,4.75,4.75,1400,0.0,1.0
1998-12-31,4.88,4.88,4.62,4.75,12100,4.88,4.88,4.62,4.75,12100,0.0,1.0
1999-01-04,5.5,5.5,5.0,5.0,2300,5.5,5.5,5.0,5.0,2300,0.0,1.0
1999-01-05,4.88,5.12,4.81,4.81,5800,4.88,5.12,4.81,4.81,5800,0.0,1.0
1999-01-06,5.0,5.0,4.88,4.91,9200,5.0,5.0,4.88,4.91,9200,0.0,1.0
1999-01-07,4.94,4.94,4.88,4.88,15700,4.94,4.94,4.88,4.88,15700,0.0,1.0
1999-01-08,5.25,5.25,5.0,5.25,4000,5.25,5.25,5.0,5.25,4000,0.0,1.0
1999-01-11,5.0,5.5,5.0,5.12,13900,5.0,5.5,5.0,5.12,13900,0.0,1.0
1999-01-12,5.0,5.12,5.0,5.12,4500,5.0,5.12,5.0,5.12,4500,0.0,1.0
1999-01-13,5.25,5.25,5.0,5.0,3000,5.25,5.25,5.0,5.0,3000,0.0,1.0
1999-01-14,5.0,5.12,5.0,5.12,5000,5.0,5.12,5.0,5.12,5000,0.0,1.0
1999-01-15,5.0,5.0,5.0,5.0,500,5.0,5.0,5.0,5.0,500,0.0,1.0
1999-01-19,5.0,5.12,5.0,5.12,12400,5.0,5.12,5.0,5.12,12400,0.0,1.0
1999-01-20,4.88,5.0,4.75,5.0,16900,4.88,5.0,4.75,5.0,16900,0.0,1.0
1999-01-21,4.88,4.88,4.88,4.88,1300,4.88,4.88,4.88,4.88,1300,0.0,1.0
1999-01-22,5.25,5.25,5.0,5.12,4300,5.25,5.25,5.0,5.12,4300,0.0,1.0
1999-01-25,5.12,5.12,5.12,5.12,4900,5.12,5.12,5.12,5.12,4900,0.0,1.0
1999-01-26,5.12,5.12,5.12,5.12,1000,5.12,5.12,5.12,5.12,1000,0.0,1.0
1999-01-27,5.12,5.12,5.12,5.12,0,5.12,5.12,5.12,5.12,0,0.0,1.0
1999-01-28,5.12,5.12,5.12,5.12,2100,5.12,5.12,5.12,5.12,2100,0.0,1.0
1999-01-29,5.75,5.75,5.12,5.12,6500,5.75,5.75,5.12,5.12,6500,0.0,1.0
1999-02-01,5.75,5.75,5.27,5.75,2900,5.75,5.75,5.27,5.75,2900,0.0,1.0
1999-02-02,5.5,5.75,5.5,5.75,2200,5.5,5.75,5.5,5.75,2200,0.0,1.0
1999-02-03,5.38,5.38,5.38,5.38,1400,5.38,5.38,5.38,5.38,1400,0.0,1.0
1999-02-04,5.5,5.5,5.5,5.5,4400,5.5,5.5,5.5,5.5,4400,0.0,1.0
1999-02-05,5.62,5.62,5.5,5.5,1600,5.62,5.62,5.5,5.5,1600,0.0,1.0
1999-02-08,5.5,5.5,5.5,5.5,600,5.5,5.5,5.5,5.5,600,0.0,1.0
1999-02-09,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
1999-02-10,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
1999-02-11,5.38,5.38,5.38,5.38,1000,5.38,5.38,5.38,5.38,1000,0.0,1.0
1999-02-12,5.25,5.38,5.25,5.38,7700,5.25,5.38,5.25,5.38,7700,0.0,1.0
1999-02-16,5.38,6.0,5.25,5.25,12000,5.38,6.0,5.25,5.25,12000,0.0,1.0
1999-02-17,5.62,5.88,5.62,5.88,600,5.62,5.88,5.62,5.88,600,0.0,1.0
1999-02-18,5.88,6.0,5.75,6.0,7200,5.88,6.0,5.75,6.0,7200,0.0,1.0
1999-02-19,5.75,5.88,5.75,5.75,9400,5.75,5.88,5.75,5.75,9400,0.0,1.0
1999-02-22,5.75,5.75,5.75,5.75,2400,5.75,5.75,5.75,5.75,2400,0.0,1.0
1999-02-23,6.0,6.0,5.75,6.0,2200,6.0,6.0,5.75,6.0,2200,0.0,1.0
1999-02-24,5.88,6.0,5.88,5.88,1800,5.88,6.0,5.88,5.88,1800,0.0,1.0
1999-02-25,5.94,6.25,5.94,6.12,12000,5.94,6.25,5.94,6.12,12000,0.0,1.0
1999-02-26,6.0,6.0,5.88,5.88,7800,6.0,6.0,5.88,5.88,7800,0.0,1.0
1999-03-01,6.02,6.12,6.0,6.0,1800,6.02,6.12,6.0,6.0,1800,0.0,1.0
1999-03-02,6.14,6.14,6.0,6.12,6200,6.14,6.14,6.0,6.12,6200,0.0,1.0
1999-03-03,6.12,6.25,6.03,6.14,10100,6.12,6.25,6.03,6.14,10100,0.0,1.0
1999-03-04,6.12,6.12,6.12,6.12,8200,6.12,6.12,6.12,6.12,8200,0.0,1.0
1999-03-05,5.98,6.12,5.98,6.12,11000,5.98,6.12,5.98,6.12,11000,0.0,1.0
1999-03-08,5.91,5.91,5.81,5.81,4800,5.91,5.91,5.81,5.81,4800,0.0,1.0
1999-03-09,6.0,6.0,6.0,6.0,4800,6.0,6.0,6.0,6.0,4800,0.0,1.0
1999-03-10,5.88,5.88,5.88,5.88,300,5.88,5.88,5.88,5.88,300,0.0,1.0
1999-03-11,6.03,6.03,6.03,6.03,2000,6.03,6.03,6.03,6.03,2000,0.0,1.0
1999-03-12,6.25,6.25,6.25,6.25,2000,6.25,6.25,6.25,6.25,2000,0.0,1.0
1999-03-15,7.25,7.25,6.5,6.5,12100,7.25,7.25,6.5,6.5,12100,0.0,1.0
1999-03-16,7.25,8.0,7.12,7.5,4300,7.25,8.0,7.12,7.5,4300,0.0,1.0
1999-03-17,8.0,8.0,7.75,8.0,12400,8.0,8.0,7.75,8.0,12400,0.0,1.0
1999-03-18,9.5,10.0,7.62,8.12,26900,9.5,10.0,7.62,8.12,26900,0.0,1.0
1999-03-19,9.0,10.0,8.62,9.5,43300,9.0,10.0,8.62,9.5,43300,0.0,1.0
1999-03-22,8.5,9.5,8.12,9.5,24600,8.5,9.5,8.12,9.5,24600,0.0,1.0
1999-03-23,8.62,8.75,8.25,8.25,3000,8.62,8.75,8.25,8.25,3000,0.0,1.0
1999-03-24,8.0,8.38,8.0,8.25,10000,8.0,8.38,8.0,8.25,10000,0.0,1.0
1999-03-25,8.0,8.0,7.88,8.0,7100,8.0,8.0,7.88,8.0,7100,0.0,1.0
1999-03-26,8.12,8.12,8.03,8.06,3800,8.12,8.12,8.03,8.06,3800,0.0,1.0
1999-03-29,8.0,8.5,7.81,7.88,8600,8.0,8.5,7.81,7.88,8600,0.0,1.0
1999-03-30,8.03,8.03,8.03,8.03,1300,8.03,8.03,8.03,8.03,1300,0.0,1.0
1999-03-31,7.0,8.03,6.75,8.03,63200,7.0,8.03,6.75,8.03,63200,0.0,1.0
1999-04-01,7.0,7.0,6.5,6.5,15100,7.0,7.0,6.5,6.5,15100,0.0,1.0
1999-04-05,8.0,8.25,7.0,7.0,6500,8.0,8.25,7.0,7.0,6500,0.0,1.0
1999-04-06,7.0,8.0,7.0,8.0,6800,7.0,8.0,7.0,8.0,6800,0.0,1.0
1999-04-07,6.75,7.38,6.75,7.0,3400,6.75,7.38,6.75,7.0,3400,0.0,1.0
1999-04-08,7.0,7.0,7.0,7.0,500,7.0,7.0,7.0,7.0,500,0.0,1.0
1999-04-09,7.5,7.75,6.62,6.62,3900,7.5,7.75,6.62,6.62,3900,0.0,1.0
1999-04-12,7.75,7.75,7.0,7.0,1600,7.75,7.75,7.0,7.0,1600,0.0,1.0
1999-04-13,7.0,7.25,7.0,7.25,1000,7.0,7.25,7.0,7.25,1000,0.0,1.0
1999-04-14,6.25,7.25,6.0,7.25,17400,6.25,7.25,6.0,7.25,17400,0.0,1.0
1999-04-15,6.38,6.5,5.75,6.25,27200,6.38,6.5,5.75,6.25,27200,0.0,1.0
1999-04-16,6.0,6.5,5.25,6.38,68400,6.0,6.5,5.25,6.38,68400,0.0,1.0
1999-04-19,6.5,6.5,6.0,6.0,5100,6.5,6.5,6.0,6.0,5100,0.0,1.0
1999-04-20,6.75,6.88,6.75,6.75,7100,6.75,6.88,6.75,6.75,7100,0.0,1.0
1999-04-21,6.5,6.88,6.5,6.88,3100,6.5,6.88,6.5,6.88,3100,0.0,1.0
1999-04-22,6.38,7.38,6.38,6.88,12500,6.38,7.38,6.38,6.88,12500,0.0,1.0
1999-04-23,6.75,6.75,6.25,6.25,1300,6.75,6.75,6.25,6.25,1300,0.0,1.0
1999-04-26,6.62,6.62,6.62,6.62,1900,6.62,6.62,6.62,6.62,1900,0.0,1.0
1999-04-27,7.0,7.0,6.25,6.25,1100,7.0,7.0,6.25,6.25,1100,0.0,1.0
1999-04-28,7.38,7.38,7.0,7.0,5000,7.38,7.38,7.0,7.0,5000,0.0,1.0
1999-04-29,6.38,6.5,5.88,6.0,20500,6.38,6.5,5.88,6.0,20500,0.0,1.0
1999-04-30,6.25,6.25,6.12,6.25,3500,6.25,6.25,6.12,6.25,3500,0.0,1.0
1999-05-03,6.0,6.12,6.0,6.12,2100,6.0,6.12,6.0,6.12,2100,0.0,1.0
1999-05-04,6.25,6.25,6.0,6.0,2000,6.25,6.25,6.0,6.0,2000,0.0,1.0
1999-05-05,6.38,6.38,6.0,6.25,5300,6.38,6.38,6.0,6.25,5300,0.0,1.0
1999-05-06,6.38,6.38,6.38,6.38,400,6.38,6.38,6.38,6.38,400,0.0,1.0
1999-05-07,6.5,6.5,6.38,6.38,1400,6.5,6.5,6.38,6.38,1400,0.0,1.0
1999-05-10,6.38,6.38,6.0,6.12,3300,6.38,6.38,6.0,6.12,3300,0.0,1.0
1999-05-11,6.5,6.5,6.25,6.25,2200,6.5,6.5,6.25,6.25,2200,0.0,1.0
1999-05-12,6.38,6.38,6.38,6.38,4000,6.38,6.38,6.38,6.38,4000,0.0,1.0
1999-05-13,6.38,6.38,6.38,6.38,6100,6.38,6.38,6.38,6.38,6100,0.0,1.0
1999-05-14,6.25,6.25,6.25,6.25,800,6.25,6.25,6.25,6.25,800,0.0,1.0
1999-05-17,6.25,6.25,6.25,6.25,300,6.25,6.25,6.25,6.25,300,0.0,1.0
1999-05-18,6.5,6.5,6.12,6.12,1200,6.5,6.5,6.12,6.12,1200,0.0,1.0
1999-05-19,6.5,6.5,6.5,6.5,1000,6.5,6.5,6.5,6.5,1000,0.0,1.0
1999-05-20,6.5,6.5,6.5,6.5,0,6.5,6.5,6.5,6.5,0,0.0,1.0
1999-05-21,6.5,6.5,6.5,6.5,0,6.5,6.5,6.5,6.5,0,0.0,1.0
1999-05-24,6.25,6.5,6.12,6.5,5700,6.25,6.5,6.12,6.5,5700,0.0,1.0
1999-05-25,6.25,6.5,6.25,6.5,800,6.25,6.5,6.25,6.5,800,0.0,1.0
1999-05-26,6.25,6.25,6.25,6.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
1999-05-27,6.25,6.25,6.25,6.25,900,6.25,6.25,6.25,6.25,900,0.0,1.0
1999-05-28,6.12,6.12,6.12,6.12,600,6.12,6.12,6.12,6.12,600,0.0,1.0
1999-06-01,6.12,6.12,6.12,6.12,0,6.12,6.12,6.12,6.12,0,0.0,1.0
1999-06-02,6.25,6.5,6.12,6.5,4000,6.25,6.5,6.12,6.5,4000,0.0,1.0
1999-06-03,6.25,6.25,6.03,6.25,3800,6.25,6.25,6.03,6.25,3800,0.0,1.0
1999-06-04,8.0,8.0,6.25,6.5,20200,8.0,8.0,6.25,6.5,20200,0.0,1.0
1999-06-07,8.25,8.5,7.75,8.44,38900,8.25,8.5,7.75,8.44,38900,0.0,1.0
1999-06-08,8.0,8.25,7.88,8.25,9200,8.0,8.25,7.88,8.25,9200,0.0,1.0
1999-06-09,8.0,8.0,7.88,7.88,2500,8.0,8.0,7.88,7.88,2500,0.0,1.0
1999-06-10,7.88,7.88,7.88,7.88,2000,7.88,7.88,7.88,7.88,2000,0.0,1.0
1999-06-11,8.5,8.5,7.62,7.8,17700,8.5,8.5,7.62,7.8,17700,0.0,1.0
1999-06-14,8.5,8.5,8.25,8.5,8400,8.5,8.5,8.25,8.5,8400,0.0,1.0
1999-06-15,7.75,8.5,7.75,8.5,7300,7.75,8.5,7.75,8.5,7300,0.0,1.0
1999-06-16,8.0,8.0,7.75,7.75,5100,8.0,8.0,7.75,7.75,5100,0.0,1.0
1999-06-17,7.88,7.88,7.88,7.88,100,7.88,7.88,7.88,7.88,100,0.0,1.0
1999-06-18,7.75,7.81,7.75,7.81,300,7.75,7.81,7.75,7.81,300,0.0,1.0
1999-06-21,7.75,7.75,7.75,7.75,2000,7.75,7.75,7.75,7.75,2000,0.0,1.0
1999-06-22,7.75,7.75,7.75,7.75,100,7.75,7.75,7.75,7.75,100,0.0,1.0
1999-06-23,7.75,7.75,7.75,7.75,0,7.75,7.75,7.75,7.75,0,0.0,1.0
1999-06-24,7.75,7.75,7.75,7.75,0,7.75,7.75,7.75,7.75,0,0.0,1.0
1999-06-25,7.88,8.0,7.5,8.0,10600,7.88,8.0,7.5,8.0,10600,0.0,1.0
1999-06-28,7.38,8.0,7.38,8.0,600,7.38,8.0,7.38,8.0,600,0.0,1.0
1999-06-29,7.5,7.5,7.5,7.5,1000,7.5,7.5,7.5,7.5,1000,0.0,1.0
1999-06-30,7.12,7.25,7.0,7.12,7300,7.12,7.25,7.0,7.12,7300,0.0,1.0
1999-07-01,7.0,7.0,7.0,7.0,2000,7.0,7.0,7.0,7.0,2000,0.0,1.0
1999-07-02,7.5,7.5,7.12,7.12,1800,7.5,7.5,7.12,7.12,1800,0.0,1.0
1999-07-06,7.0,7.5,7.0,7.12,2900,7.0,7.5,7.0,7.12,2900,0.0,1.0
1999-07-07,7.94,7.94,7.5,7.5,3700,7.94,7.94,7.5,7.5,3700,0.0,1.0
1999-07-08,7.94,7.94,7.94,7.94,0,7.94,7.94,7.94,7.94,0,0.0,1.0
1999-07-09,7.0,7.75,7.0,7.75,1200,7.0,7.75,7.0,7.75,1200,0.0,1.0
1999-07-12,7.5,7.5,7.5,7.5,200,7.5,7.5,7.5,7.5,200,0.0,1.0
1999-07-13,7.0,7.0,6.75,7.0,2300,7.0,7.0,6.75,7.0,2300,0.0,1.0
1999-07-14,7.0,7.0,7.0,7.0,1500,7.0,7.0,7.0,7.0,1500,0.0,1.0
1999-07-15,7.5,7.5,7.25,7.25,300,7.5,7.5,7.25,7.25,300,0.0,1.0
1999-07-16,7.5,7.5,7.5,7.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
1999-07-19,6.81,6.81,6.75,6.81,8000,6.81,6.81,6.75,6.81,8000,0.0,1.0
1999-07-20,6.75,6.75,6.75,6.75,400,6.75,6.75,6.75,6.75,400,0.0,1.0
1999-07-21,6.75,6.75,6.75,6.75,0,6.75,6.75,6.75,6.75,0,0.0,1.0
1999-07-22,6.75,6.81,6.75,6.81,2700,6.75,6.81,6.75,6.81,2700,0.0,1.0
1999-07-23,6.5,6.5,6.5,6.5,2700,6.5,6.5,6.5,6.5,2700,0.0,1.0
1999-07-26,6.5,6.5,6.5,6.5,600,6.5,6.5,6.5,6.5,600,0.0,1.0
1999-07-27,6.5,6.5,6.5,6.5,0,6.5,6.5,6.5,6.5,0,0.0,1.0
1999-07-28,6.5,6.5,6.5,6.5,0,6.5,6.5,6.5,6.5,0,0.0,1.0
1999-07-29,6.75,6.75,6.75,6.75,100,6.75,6.75,6.75,6.75,100,0.0,1.0
1999-07-30,7.0,7.25,6.81,6.81,14300,7.0,7.25,6.81,6.81,14300,0.0,1.0
1999-08-02,7.25,7.25,6.75,6.75,4300,7.25,7.25,6.75,6.75,4300,0.0,1.0
1999-08-03,7.25,7.25,7.25,7.25,0,7.25,7.25,7.25,7.25,0,0.0,1.0
1999-08-04,6.5,6.5,6.5,6.5,1300,6.5,6.5,6.5,6.5,1300,0.0,1.0
1999-08-05,6.5,6.5,6.5,6.5,0,6.5,6.5,6.5,6.5,0,0.0,1.0
1999-08-06,7.12,7.12,6.5,6.5,1700,7.12,7.12,6.5,6.5,1700,0.0,1.0
1999-08-09,7.12,7.12,7.12,7.12,0,7.12,7.12,7.12,7.12,0,0.0,1.0
1999-08-10,6.75,6.75,6.5,6.5,3500,6.75,6.75,6.5,6.5,3500,0.0,1.0
1999-08-11,6.75,6.75,6.75,6.75,1500,6.75,6.75,6.75,6.75,1500,0.0,1.0
1999-08-12,6.5,6.5,6.5,6.5,700,6.5,6.5,6.5,6.5,700,0.0,1.0
1999-08-13,6.5,6.5,6.5,6.5,2600,6.5,6.5,6.5,6.5,2600,0.0,1.0
1999-08-16,6.5,6.5,6.5,6.5,200,6.5,6.5,6.5,6.5,200,0.0,1.0
1999-08-17,6.5,6.5,6.5,6.5,600,6.5,6.5,6.5,6.5,600,0.0,1.0
1999-08-18,7.0,7.0,6.88,6.88,4100,7.0,7.0,6.88,6.88,4100,0.0,1.0
1999-08-19,6.38,6.5,6.38,6.5,1500,6.38,6.5,6.38,6.5,1500,0.0,1.0
1999-08-20,6.38,6.38,6.38,6.38,1800,6.38,6.38,6.38,6.38,1800,0.0,1.0
1999-08-23,7.0,7.0,6.88,6.88,2500,7.0,7.0,6.88,6.88,2500,0.0,1.0
1999-08-24,6.5,6.75,6.38,6.5,2700,6.5,6.75,6.38,6.5,2700,0.0,1.0
1999-08-25,6.53,6.53,6.53,6.53,900,6.53,6.53,6.53,6.53,900,0.0,1.0
1999-08-26,6.38,6.53,6.31,6.53,600,6.38,6.53,6.31,6.53,600,0.0,1.0
1999-08-27,6.75,6.75,6.75,6.75,100,6.75,6.75,6.75,6.75,100,0.0,1.0
1999-08-30,6.5,7.0,6.5,6.75,1500,6.5,7.0,6.5,6.75,1500,0.0,1.0
1999-08-31,6.5,7.0,6.5,7.0,4800,6.5,7.0,6.5,7.0,4800,0.0,1.0
1999-09-01,6.5,6.5,6.5,6.5,600,6.5,6.5,6.5,6.5,600,0.0,1.0
1999-09-02,6.5,6.5,6.5,6.5,7000,6.5,6.5,6.5,6.5,7000,0.0,1.0
1999-09-03,6.5,6.5,6.5,6.5,0,6.5,6.5,6.5,6.5,0,0.0,1.0
1999-09-07,6.5,6.5,6.5,6.5,1800,6.5,6.5,6.5,6.5,1800,0.0,1.0
1999-09-08,6.38,6.38,6.38,6.38,400,6.38,6.38,6.38,6.38,400,0.0,1.0
1999-09-09,6.31,6.38,6.31,6.38,3500,6.31,6.38,6.31,6.38,3500,0.0,1.0
1999-09-10,6.62,7.0,6.31,6.31,14400,6.62,7.0,6.31,6.31,14400,0.0,1.0
1999-09-13,6.62,6.62,6.31,6.31,2700,6.62,6.62,6.31,6.31,2700,0.0,1.0
1999-09-14,6.5,6.62,6.38,6.62,55100,6.5,6.62,6.38,6.62,55100,0.0,1.0
1999-09-15,6.25,6.44,6.25,6.44,6400,6.25,6.44,6.25,6.44,6400,0.0,1.0
1999-09-16,6.25,6.25,6.25,6.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
1999-09-17,6.38,6.5,6.25,6.5,9600,6.38,6.5,6.25,6.5,9600,0.0,1.0
1999-09-20,6.25,6.25,6.25,6.25,1100,6.25,6.25,6.25,6.25,1100,0.0,1.0
1999-09-21,6.25,6.31,6.25,6.31,700,6.25,6.31,6.25,6.31,700,0.0,1.0
1999-09-22,6.31,6.31,6.25,6.25,5400,6.31,6.31,6.25,6.25,5400,0.0,1.0
1999-09-23,6.12,6.31,6.12,6.31,3000,6.12,6.31,6.12,6.31,3000,0.0,1.0
1999-09-24,6.12,6.31,6.12,6.31,1900,6.12,6.31,6.12,6.31,1900,0.0,1.0
1999-09-27,6.12,6.12,6.12,6.12,300,6.12,6.12,6.12,6.12,300,0.0,1.0
1999-09-28,6.12,6.31,6.12,6.31,1600,6.12,6.31,6.12,6.31,1600,0.0,1.0
1999-09-29,5.56,6.22,4.5,6.22,67700,5.56,6.22,4.5,6.22,67700,0.0,1.0
1999-09-30,3.81,5.5,3.5,5.5,169500,3.81,5.5,3.5,5.5,169500,0.0,1.0
1999-10-01,4.81,5.0,3.91,3.91,71100,4.81,5.0,3.91,3.91,71100,0.0,1.0
1999-10-04,4.81,4.81,4.5,4.81,23200,4.81,4.81,4.5,4.81,23200,0.0,1.0
1999-10-05,4.62,4.81,4.06,4.81,38800,4.62,4.81,4.06,4.81,38800,0.0,1.0
1999-10-06,4.0,4.56,3.88,4.56,46800,4.0,4.56,3.88,4.56,46800,0.0,1.0
1999-10-07,4.28,4.56,4.25,4.41,40700,4.28,4.56,4.25,4.41,40700,0.0,1.0
1999-10-08,4.31,4.44,4.28,4.44,24500,4.31,4.44,4.28,4.44,24500,0.0,1.0
1999-10-11,4.28,4.56,4.28,4.36,11000,4.28,4.56,4.28,4.36,11000,0.0,1.0
1999-10-12,4.28,4.38,4.28,4.33,11100,4.28,4.38,4.28,4.33,11100,0.0,1.0
1999-10-13,4.28,4.38,4.25,4.3,36300,4.28,4.38,4.25,4.3,36300,0.0,1.0
1999-10-14,4.75,4.75,3.88,4.19,20900,4.75,4.75,3.88,4.19,20900,0.0,1.0
1999-10-15,4.12,4.25,4.12,4.22,4800,4.12,4.25,4.12,4.22,4800,0.0,1.0
1999-10-18,4.38,4.56,4.31,4.31,9100,4.38,4.56,4.31,4.31,9100,0.0,1.0
1999-10-19,4.38,4.38,4.38,4.38,0,4.38,4.38,4.38,4.38,0,0.0,1.0
1999-10-20,4.75,4.97,4.44,4.44,7400,4.75,4.97,4.44,4.44,7400,0.0,1.0
1999-10-21,4.97,4.97,4.97,4.97,300,4.97,4.97,4.97,4.97,300,0.0,1.0
1999-10-22,5.19,5.25,5.0,5.0,1100,5.19,5.25,5.0,5.0,1100,0.0,1.0
1999-10-25,5.06,5.06,5.06,5.06,1000,5.06,5.06,5.06,5.06,1000,0.0,1.0
1999-10-26,5.06,5.06,5.06,5.06,2000,5.06,5.06,5.06,5.06,2000,0.0,1.0
1999-10-27,5.0,5.0,4.81,5.0,3200,5.0,5.0,4.81,5.0,3200,0.0,1.0
1999-10-28,5.09,5.09,5.09,5.09,800,5.09,5.09,5.09,5.09,800,0.0,1.0
1999-10-29,5.0,5.0,5.0,5.0,2500,5.0,5.0,5.0,5.0,2500,0.0,1.0
1999-11-01,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
1999-11-02,5.5,5.5,5.0,5.0,11400,5.5,5.5,5.0,5.0,11400,0.0,1.0
1999-11-03,6.06,6.12,5.62,5.62,13100,6.06,6.12,5.62,5.62,13100,0.0,1.0
1999-11-04,5.62,6.09,5.56,6.09,3700,5.62,6.09,5.56,6.09,3700,0.0,1.0
1999-11-05,5.62,5.62,5.62,5.62,6100,5.62,5.62,5.62,5.62,6100,0.0,1.0
1999-11-08,5.69,5.88,5.69,5.88,9600,5.69,5.88,5.69,5.88,9600,0.0,1.0
1999-11-09,6.0,6.25,5.75,5.75,11100,6.0,6.25,5.75,5.75,11100,0.0,1.0
1999-11-10,5.75,5.94,5.69,5.94,4600,5.75,5.94,5.69,5.94,4600,0.0,1.0
1999-11-11,5.75,5.97,5.75,5.97,5900,5.75,5.97,5.75,5.97,5900,0.0,1.0
1999-11-12,5.81,5.81,5.75,5.78,3500,5.81,5.81,5.75,5.78,3500,0.0,1.0
1999-11-15,8.0,8.25,5.75,5.75,123500,8.0,8.25,5.75,5.75,123500,0.0,1.0
1999-11-16,7.31,7.88,7.0,7.88,22900,7.31,7.88,7.0,7.88,22900,0.0,1.0
1999-11-17,7.0,7.38,6.75,7.12,18400,7.0,7.38,6.75,7.12,18400,0.0,1.0
1999-11-18,7.25,7.44,7.0,7.12,23000,7.25,7.44,7.0,7.12,23000,0.0,1.0
1999-11-19,7.12,7.25,7.06,7.12,26900,7.12,7.25,7.06,7.12,26900,0.0,1.0
1999-11-22,7.44,8.25,6.88,6.88,117300,7.44,8.25,6.88,6.88,117300,0.0,1.0
1999-11-23,6.75,7.25,6.5,7.0,43500,6.75,7.25,6.5,7.0,43500,0.0,1.0
1999-11-24,7.12,7.12,6.62,6.75,9600,7.12,7.12,6.62,6.75,9600,0.0,1.0
1999-11-26,7.12,7.12,7.0,7.12,8200,7.12,7.12,7.0,7.12,8200,0.0,1.0
1999-11-29,7.22,7.22,7.0,7.12,43600,7.22,7.22,7.0,7.12,43600,0.0,1.0
1999-11-30,7.22,7.38,7.06,7.22,16200,7.22,7.38,7.06,7.22,16200,0.0,1.0
1999-12-01,7.38,7.44,7.0,7.25,18400,7.38,7.44,7.0,7.25,18400,0.0,1.0
1999-12-02,7.31,7.44,7.31,7.44,700,7.31,7.44,7.31,7.44,700,0.0,1.0
1999-12-03,7.47,7.47,7.31,7.44,9700,7.47,7.47,7.31,7.44,9700,0.0,1.0
1999-12-06,7.5,7.5,7.28,7.47,9200,7.5,7.5,7.28,7.47,9200,0.0,1.0
1999-12-07,7.12,7.44,7.12,7.28,10300,7.12,7.44,7.12,7.28,10300,0.0,1.0
1999-12-08,8.09,8.34,7.03,7.12,42300,8.09,8.34,7.03,7.12,42300,0.0,1.0
1999-12-09,8.0,8.38,7.75,8.09,19300,8.0,8.38,7.75,8.09,19300,0.0,1.0
1999-12-10,8.06,8.06,8.0,8.06,21500,8.06,8.06,8.0,8.06,21500,0.0,1.0
1999-12-13,8.0,8.06,8.0,8.06,19700,8.0,8.06,8.0,8.06,19700,0.0,1.0
1999-12-14,7.88,8.12,7.78,8.06,17300,7.88,8.12,7.78,8.06,17300,0.0,1.0
1999-12-15,7.75,7.88,7.75,7.88,11100,7.75,7.88,7.75,7.88,11100,0.0,1.0
1999-12-16,7.19,7.66,7.19,7.66,9100,7.19,7.66,7.19,7.66,9100,0.0,1.0
1999-12-17,7.75,7.75,7.25,7.25,30000,7.75,7.75,7.25,7.25,30000,0.0,1.0
1999-12-20,7.75,8.06,7.75,8.06,2600,7.75,8.06,7.75,8.06,2600,0.0,1.0
1999-12-21,8.69,8.75,7.75,7.91,71600,8.69,8.75,7.75,7.91,71600,0.0,1.0
1999-12-22,9.12,9.38,8.38,8.75,61600,9.12,9.38,8.38,8.75,61600,0.0,1.0
1999-12-23,8.81,9.09,8.62,9.06,10700,8.81,9.09,8.62,9.06,10700,0.0,1.0
1999-12-27,8.88,9.06,8.75,9.0,11900,8.88,9.06,8.75,9.0,11900,0.0,1.0
1999-12-28,8.94,9.0,8.88,8.88,18700,8.94,9.0,8.88,8.88,18700,0.0,1.0
1999-12-29,14.0,15.0,8.88,8.88,196700,14.0,15.0,8.88,8.88,196700,0.0,1.0
1999-12-30,16.38,19.5,15.06,15.75,268500,16.38,19.5,15.06,15.75,268500,0.0,1.0
1999-12-31,15.5,16.44,15.38,16.44,73900,15.5,16.44,15.38,16.44,73900,0.0,1.0
2000-01-03,13.56,16.62,11.31,16.0,172600,13.56,16.62,11.31,16.0,172600,0.0,1.0
2000-01-04,11.62,13.0,11.38,12.88,79800,11.62,13.0,11.38,12.88,79800,0.0,1.0
2000-01-05,15.0,15.25,11.5,11.81,147000,15.0,15.25,11.5,11.81,147000,0.0,1.0
2000-01-06,13.88,15.25,13.62,15.0,62600,13.88,15.25,13.62,15.0,62600,0.0,1.0
2000-01-07,15.75,15.88,14.38,14.38,109900,15.75,15.88,14.38,14.38,109900,0.0,1.0
2000-01-10,16.12,16.88,15.06,15.56,79000,16.12,16.88,15.06,15.56,79000,0.0,1.0
2000-01-11,15.38,16.5,13.88,16.19,51800,15.38,16.5,13.88,16.19,51800,0.0,1.0
2000-01-12,15.38,16.0,14.75,15.62,16100,15.38,16.0,14.75,15.62,16100,0.0,1.0
2000-01-13,14.5,15.25,13.88,15.25,13100,14.5,15.25,13.88,15.25,13100,0.0,1.0
2000-01-14,14.12,14.75,14.0,14.75,20600,14.12,14.75,14.0,14.75,20600,0.0,1.0
2000-01-18,19.25,20.5,14.12,14.12,350200,19.25,20.5,14.12,14.12,350200,0.0,1.0
2000-01-19,22.31,23.75,19.0,19.5,339800,22.31,23.75,19.0,19.5,339800,0.0,1.0
2000-01-20,21.0,23.88,19.0,22.88,282800,21.0,23.88,19.0,22.88,282800,0.0,1.0
2000-01-21,22.81,23.12,21.0,21.5,169300,22.81,23.12,21.0,21.5,169300,0.0,1.0
2000-01-24,23.06,27.75,22.25,24.0,280900,23.06,27.75,22.25,24.0,280900,0.0,1.0
2000-01-25,24.75,25.5,22.88,23.5,125000,24.75,25.5,22.88,23.5,125000,0.0,1.0
2000-01-26,24.75,25.62,24.25,25.0,64400,24.75,25.62,24.25,25.0,64400,0.0,1.0
2000-01-27,24.12,26.88,23.75,25.25,112200,24.12,26.88,23.75,25.25,112200,0.0,1.0
2000-01-28,21.5,23.75,19.06,23.69,134400,21.5,23.75,19.06,23.69,134400,0.0,1.0
2000-01-31,19.88,21.5,18.88,21.0,85600,19.88,21.5,18.88,21.0,85600,0.0,1.0
2000-02-01,20.75,21.12,19.75,19.75,39900,20.75,21.12,19.75,19.75,39900,0.0,1.0
2000-02-02,28.62,29.0,21.0,21.5,348300,28.62,29.0,21.0,21.5,348300,0.0,1.0
2000-02-03,30.25,32.0,27.75,29.5,344700,30.25,32.0,27.75,29.5,344700,0.0,1.0
2000-02-04,35.25,39.5,30.75,31.44,431300,35.25,39.5,30.75,31.44,431300,0.0,1.0
2000-02-07,54.25,64.0,40.0,40.5,981200,54.25,64.0,40.0,40.5,981200,0.0,1.0
2000-02-08,48.06,54.81,45.62,54.75,416900,48.06,54.81,45.62,54.75,416900,0.0,1.0
2000-02-09,51.0,52.38,47.0,49.5,216700,51.0,52.38,47.0,49.5,216700,0.0,1.0
2000-02-10,45.0,51.0,43.0,51.0,176000,45.0,51.0,43.0,51.0,176000,0.0,1.0
2000-02-11,41.5,45.0,39.12,44.75,256100,41.5,45.0,39.12,44.75,256100,0.0,1.0
2000-02-14,49.25,52.88,43.06,43.25,334000,49.25,52.88,43.06,43.25,334000,0.0,1.0
2000-02-15,43.88,49.5,41.62,49.0,239900,43.88,49.5,41.62,49.0,239900,0.0,1.0
2000-02-16,46.12,48.5,43.0,43.0,95300,46.12,48.5,43.0,43.0,95300,0.0,1.0
2000-02-17,44.94,49.5,43.0,49.5,97900,44.94,49.5,43.0,49.5,97900,0.0,1.0
2000-02-18,43.12,44.0,40.25,44.0,119100,43.12,44.0,40.25,44.0,119100,0.0,1.0
2000-02-22,40.0,45.5,37.62,43.5,155900,40.0,45.5,37.62,43.5,155900,0.0,1.0
2000-02-23,41.5,42.0,37.5,39.62,135000,41.5,42.0,37.5,39.62,135000,0.0,1.0
2000-02-24,40.5,42.12,39.25,41.0,72700,40.5,42.12,39.25,41.0,72700,0.0,1.0
2000-02-25,46.25,48.88,40.0,40.0,206500,46.25,48.88,40.0,40.0,206500,0.0,1.0
2000-02-28,54.5,57.0,52.0,55.03,417900,54.5,57.0,52.0,55.03,417900,0.0,1.0
2000-02-29,50.25,56.25,47.0,56.0,193400,50.25,56.25,47.0,56.0,193400,0.0,1.0
2000-03-01,51.5,54.88,49.56,53.0,154400,51.5,54.88,49.56,53.0,154400,0.0,1.0
2000-03-02,47.38,52.88,45.75,52.88,89000,47.38,52.88,45.75,52.88,89000,0.0,1.0
2000-03-03,48.75,50.0,48.0,49.0,69200,48.75,50.0,48.0,49.0,69200,0.0,1.0
2000-03-06,51.62,53.5,50.25,51.94,166500,51.62,53.5,50.25,51.94,166500,0.0,1.0
2000-03-07,48.0,52.5,47.25,52.0,113600,48.0,52.5,47.25,52.0,113600,0.0,1.0
2000-03-08,46.12,53.25,42.0,53.0,138000,46.12,53.25,42.0,53.0,138000,0.0,1.0
2000-03-09,44.0,48.38,40.0,48.38,102200,44.0,48.38,40.0,48.38,102200,0.0,1.0
2000-03-10,44.75,47.0,41.12,44.75,78500,44.75,47.0,41.12,44.75,78500,0.0,1.0
2000-03-13,44.25,46.88,39.56,43.25,107400,44.25,46.88,39.56,43.25,107400,0.0,1.0
2000-03-14,41.0,45.0,40.25,43.0,67900,41.0,45.0,40.25,43.0,67900,0.0,1.0
2000-03-15,34.12,42.0,33.12,40.5,245200,34.12,42.0,33.12,40.5,245200,0.0,1.0
2000-03-16,34.25,37.5,30.0,34.5,125500,34.25,37.5,30.0,34.5,125500,0.0,1.0
2000-03-17,38.25,39.25,33.5,34.5,78100,38.25,39.25,33.5,34.5,78100,0.0,1.0
2000-03-20,33.75,39.0,32.5,39.0,105200,33.75,39.0,32.5,39.0,105200,0.0,1.0
2000-03-21,30.94,33.25,26.0,33.12,145700,30.94,33.25,26.0,33.12,145700,0.0,1.0
2000-03-22,31.06,35.0,30.0,31.0,75900,31.06,35.0,30.0,31.0,75900,0.0,1.0
2000-03-23,31.0,33.88,30.75,31.62,75200,31.0,33.88,30.75,31.62,75200,0.0,1.0
2000-03-24,31.0,31.25,30.25,31.0,50700,31.0,31.25,30.25,31.0,50700,0.0,1.0
2000-03-27,30.25,32.0,29.12,32.0,58800,30.25,32.0,29.12,32.0,58800,0.0,1.0
2000-03-28,26.88,30.5,26.12,30.5,75100,26.88,30.5,26.12,30.5,75100,0.0,1.0
2000-03-29,24.75,27.75,24.62,26.56,94900,24.75,27.75,24.62,26.56,94900,0.0,1.0
2000-03-30,23.75,26.12,23.0,24.75,79600,23.75,26.12,23.0,24.75,79600,0.0,1.0
2000-03-31,29.38,32.0,24.75,25.75,159500,29.38,32.0,24.75,25.75,159500,0.0,1.0
2000-04-03,28.5,30.75,27.0,30.75,86100,28.5,30.75,27.0,30.75,86100,0.0,1.0
2000-04-04,24.88,29.73,21.12,28.75,190700,24.88,29.73,21.12,28.75,190700,0.0,1.0
2000-04-05,25.0,28.0,24.0,25.25,61300,25.0,28.0,24.0,25.25,61300,0.0,1.0
2000-04-06,27.25,29.0,24.75,25.0,58300,27.25,29.0,24.75,25.0,58300,0.0,1.0
2000-04-07,34.62,35.0,27.56,27.62,92400,34.62,35.0,27.56,27.62,92400,0.0,1.0
2000-04-10,30.0,36.0,29.25,35.56,66700,30.0,36.0,29.25,35.56,66700,0.0,1.0
2000-04-11,28.5,30.5,28.0,30.38,33500,28.5,30.5,28.0,30.38,33500,0.0,1.0
2000-04-12,26.0,31.81,25.0,28.75,84600,26.0,31.81,25.0,28.75,84600,0.0,1.0
2000-04-13,21.88,27.88,21.75,27.75,104600,21.88,27.88,21.75,27.75,104600,0.0,1.0
2000-04-14,15.0,21.88,13.88,21.75,232500,15.0,21.88,13.88,21.75,232500,0.0,1.0
2000-04-17,16.0,16.0,13.25,13.56,221900,16.0,16.0,13.25,13.56,221900,0.0,1.0
2000-04-18,20.12,20.56,16.69,16.69,129700,20.12,20.56,16.69,16.69,129700,0.0,1.0
2000-04-19,22.0,24.0,21.0,23.0,85200,22.0,24.0,21.0,23.0,85200,0.0,1.0
2000-04-20,23.0,23.5,22.5,23.0,61900,23.0,23.5,22.5,23.0,61900,0.0,1.0
2000-04-24,20.12,21.25,19.38,21.19,54400,20.12,21.25,19.38,21.19,54400,0.0,1.0
2000-04-25,20.88,22.0,20.0,20.19,28100,20.88,22.0,20.0,20.19,28100,0.0,1.0
2000-04-26,22.69,24.0,20.0,21.5,167000,22.69,24.0,20.0,21.5,167000,0.0,1.0
2000-04-27,21.75,23.38,21.0,22.38,73000,21.75,23.38,21.0,22.38,73000,0.0,1.0
2000-04-28,21.75,22.5,21.56,22.5,59200,21.75,22.5,21.56,22.5,59200,0.0,1.0
2000-05-01,22.06,23.5,21.62,21.81,109000,22.06,23.5,21.62,21.81,109000,0.0,1.0
2000-05-02,21.88,23.75,21.88,23.0,65900,21.88,23.75,21.88,23.0,65900,0.0,1.0
2000-05-03,19.5,23.25,19.0,22.5,58600,19.5,23.25,19.0,22.5,58600,0.0,1.0
2000-05-04,21.25,21.5,20.0,20.25,34600,21.25,21.5,20.0,20.25,34600,0.0,1.0
2000-05-05,20.88,22.0,20.38,21.5,15400,20.88,22.0,20.38,21.5,15400,0.0,1.0
2000-05-08,21.22,21.75,20.75,21.16,37000,21.22,21.75,20.75,21.16,37000,0.0,1.0
2000-05-09,19.94,21.25,19.88,21.0,25100,19.94,21.25,19.88,21.0,25100,0.0,1.0
2000-05-10,19.25,20.81,18.75,20.0,37300,19.25,20.81,18.75,20.0,37300,0.0,1.0
2000-05-11,19.75,20.5,19.5,19.75,9100,19.75,20.5,19.5,19.75,9100,0.0,1.0
2000-05-12,19.69,19.94,19.25,19.94,29800,19.69,19.94,19.25,19.94,29800,0.0,1.0
2000-05-15,19.0,19.75,18.88,19.75,22000,19.0,19.75,18.88,19.75,22000,0.0,1.0
2000-05-16,18.81,19.25,18.56,19.06,22900,18.81,19.25,18.56,19.06,22900,0.0,1.0
2000-05-17,18.75,19.0,18.62,18.75,23100,18.75,19.0,18.62,18.75,23100,0.0,1.0
2000-05-18,18.25,19.0,18.25,18.56,19900,18.25,19.0,18.25,18.56,19900,0.0,1.0
2000-05-19,16.25,18.88,15.75,18.0,61800,16.25,18.88,15.75,18.0,61800,0.0,1.0
2000-05-22,15.69,16.75,14.81,16.75,32700,15.69,16.75,14.81,16.75,32700,0.0,1.0
2000-05-23,15.25,16.0,15.12,16.0,24500,15.25,16.0,15.12,16.0,24500,0.0,1.0
2000-05-24,13.12,15.31,12.25,15.31,59900,13.12,15.31,12.25,15.31,59900,0.0,1.0
2000-05-25,13.62,13.69,13.19,13.19,36800,13.62,13.69,13.19,13.19,36800,0.0,1.0
2000-05-26,13.38,13.94,13.0,13.88,11600,13.38,13.94,13.0,13.88,11600,0.0,1.0
2000-05-30,13.62,13.88,12.5,13.38,61900,13.62,13.88,12.5,13.38,61900,0.0,1.0
2000-05-31,12.94,13.5,12.5,12.88,56600,12.94,13.5,12.5,12.88,56600,0.0,1.0
2000-06-01,14.25,16.31,12.38,13.0,170200,14.25,16.31,12.38,13.0,170200,0.0,1.0
2000-06-02,15.25,16.12,14.75,15.25,174100,15.25,16.12,14.75,15.25,174100,0.0,1.0
2000-06-05,15.31,16.5,15.0,15.25,81900,15.31,16.5,15.0,15.25,81900,0.0,1.0
2000-06-06,14.0,15.75,14.0,15.75,78900,14.0,15.75,14.0,15.75,78900,0.0,1.0
2000-06-07,13.38,14.5,13.25,14.5,83600,13.38,14.5,13.25,14.5,83600,0.0,1.0
2000-06-08,13.25,13.88,13.25,13.81,78200,13.25,13.88,13.25,13.81,78200,0.0,1.0
2000-06-09,15.44,16.5,13.38,13.5,155200,15.44,16.5,13.38,13.5,155200,0.0,1.0
2000-06-12,18.0,19.0,15.5,15.56,295100,18.0,19.0,15.5,15.56,295100,0.0,1.0
2000-06-13,17.0,19.56,15.75,19.0,213400,17.0,19.56,15.75,19.0,213400,0.0,1.0
2000-06-14,16.0,17.88,15.5,17.88,109300,16.0,17.88,15.5,17.88,109300,0.0,1.0
2000-06-15,14.62,15.88,14.25,15.84,111600,14.62,15.88,14.25,15.84,111600,0.0,1.0
2000-06-16,14.06,14.88,14.0,14.75,84800,14.06,14.88,14.0,14.75,84800,0.0,1.0
2000-06-19,15.62,16.0,13.38,14.06,335500,15.62,16.0,13.38,14.06,335500,0.0,1.0
2000-06-20,14.38,16.0,14.12,15.75,260200,14.38,16.0,14.12,15.75,260200,0.0,1.0
2000-06-21,14.62,15.0,13.75,14.5,279000,14.62,15.0,13.75,14.5,279000,0.0,1.0
2000-06-22,13.75,14.94,13.38,14.94,160400,13.75,14.94,13.38,14.94,160400,0.0,1.0
2000-06-23,14.25,14.88,13.44,13.97,177900,14.25,14.88,13.44,13.97,177900,0.0,1.0
2000-06-26,14.5,14.75,13.5,14.25,87300,14.5,14.75,13.5,14.25,87300,0.0,1.0
2000-06-27,14.11,15.88,13.75,14.69,362900,14.11,15.88,13.75,14.69,362900,0.0,1.0
2000-06-28,14.0,15.38,13.75,14.5,145700,14.0,15.38,13.75,14.5,145700,0.0,1.0
2000-06-29,14.88,15.0,13.88,13.97,409500,14.88,15.0,13.88,13.97,409500,0.0,1.0
2000-06-30,14.25,15.31,14.06,15.25,92200,14.25,15.31,14.06,15.25,92200,0.0,1.0
2000-07-03,14.94,15.0,14.38,14.62,56500,14.94,15.0,14.38,14.62,56500,0.0,1.0
2000-07-05,14.5,15.25,14.38,15.25,101300,14.5,15.25,14.38,15.25,101300,0.0,1.0
2000-07-06,14.69,14.75,14.5,14.59,51500,14.69,14.75,14.5,14.59,51500,0.0,1.0
2000-07-07,17.31,17.75,14.75,14.75,2115500,17.31,17.75,14.75,14.75,2115500,0.0,1.0
2000-07-10,18.75,19.56,17.0,18.25,997200,18.75,19.56,17.0,18.25,997200,0.0,1.0
2000-07-11,18.06,18.88,17.5,18.88,628700,18.06,18.88,17.5,18.88,628700,0.0,1.0
2000-07-12,21.0,23.0,17.88,18.62,1132100,21.0,23.0,17.88,18.62,1132100,0.0,1.0
2000-07-13,21.12,23.5,20.38,22.0,554300,21.12,23.5,20.38,22.0,554300,0.0,1.0
2000-07-14,19.0,22.12,19.0,21.19,235500,19.0,22.12,19.0,21.19,235500,0.0,1.0
2000-07-17,18.88,21.12,18.75,19.12,431400,18.88,21.12,18.75,19.12,431400,0.0,1.0
2000-07-18,21.25,21.75,18.88,19.06,380900,21.25,21.75,18.88,19.06,380900,0.0,1.0
2000-07-19,22.25,23.12,20.0,21.5,366200,22.25,23.12,20.0,21.5,366200,0.0,1.0
2000-07-20,23.5,24.38,23.0,23.0,415100,23.5,24.38,23.0,23.0,415100,0.0,1.0
2000-07-21,22.12,23.75,21.12,23.5,229700,22.12,23.75,21.12,23.5,229700,0.0,1.0
2000-07-24,20.75,22.5,19.88,22.0,198600,20.75,22.5,19.88,22.0,198600,0.0,1.0
2000-07-25,19.12,21.0,18.75,20.88,261000,19.12,21.0,18.75,20.88,261000,0.0,1.0
2000-07-26,17.25,19.31,17.25,19.22,228200,17.25,19.31,17.25,19.22,228200,0.0,1.0
2000-07-27,17.56,18.25,16.25,17.38,306000,17.56,18.25,16.25,17.38,306000,0.0,1.0
2000-07-28,15.0,17.94,14.62,17.38,270800,15.0,17.94,14.62,17.38,270800,0.0,1.0
2000-07-31,15.0,16.5,14.25,15.06,112400,15.0,16.5,14.25,15.06,112400,0.0,1.0
2000-08-01,14.75,15.25,14.12,14.88,103900,14.75,15.25,14.12,14.88,103900,0.0,1.0
2000-08-02,14.5,15.5,14.38,14.75,144500,14.5,15.5,14.38,14.75,144500,0.0,1.0
2000-08-03,13.94,14.12,13.12,14.0,156400,13.94,14.12,13.12,14.0,156400,0.0,1.0
2000-08-04,14.5,15.0,14.12,14.38,71300,14.5,15.0,14.12,14.38,71300,0.0,1.0
2000-08-07,15.0,15.75,14.5,15.75,129700,15.0,15.75,14.5,15.75,129700,0.0,1.0
2000-08-08,14.75,15.5,14.56,15.5,80600,14.75,15.5,14.56,15.5,80600,0.0,1.0
2000-08-09,18.44,19.31,14.75,15.44,908600,18.44,19.31,14.75,15.44,908600,0.0,1.0
2000-08-10,17.06,18.88,16.75,18.88,291500,17.06,18.88,16.75,18.88,291500,0.0,1.0
2000-08-11,17.06,17.5,15.88,17.09,132300,17.06,17.5,15.88,17.09,132300,0.0,1.0
2000-08-14,16.12,17.25,16.12,17.12,90300,16.12,17.25,16.12,17.12,90300,0.0,1.0
2000-08-15,18.25,18.25,16.25,16.5,176400,18.25,18.25,16.25,16.5,176400,0.0,1.0
2000-08-16,17.25,18.75,17.0,18.38,136500,17.25,18.75,17.0,18.38,136500,0.0,1.0
2000-08-17,16.19,18.62,16.0,17.38,131900,16.19,18.62,16.0,17.38,131900,0.0,1.0
2000-08-18,16.38,17.5,16.0,16.31,109900,16.38,17.5,16.0,16.31,109900,0.0,1.0
2000-08-21,16.5,16.75,15.75,16.16,87900,16.5,16.75,15.75,16.16,87900,0.0,1.0
2000-08-22,17.25,17.88,16.44,16.47,119300,17.25,17.88,16.44,16.47,119300,0.0,1.0
2000-08-23,16.62,17.25,16.56,17.16,43600,16.62,17.25,16.56,17.16,43600,0.0,1.0
2000-08-24,16.75,17.0,16.25,16.75,65800,16.75,17.0,16.25,16.75,65800,0.0,1.0
2000-08-25,17.44,17.5,16.25,16.44,56600,17.44,17.5,16.25,16.44,56600,0.0,1.0
2000-08-28,19.12,21.0,17.5,18.06,575800,19.12,21.0,17.5,18.06,575800,0.0,1.0
2000-08-29,18.5,19.81,18.0,19.31,141700,18.5,19.81,18.0,19.31,141700,0.0,1.0
2000-08-30,17.88,18.75,17.5,18.16,117600,17.88,18.75,17.5,18.16,117600,0.0,1.0
2000-08-31,18.0,18.5,17.5,18.0,107300,18.0,18.5,17.5,18.0,107300,0.0,1.0
2000-09-01,18.94,19.25,18.06,18.5,74800,18.94,19.25,18.06,18.5,74800,0.0,1.0
2000-09-05,18.25,18.94,18.0,18.94,61700,18.25,18.94,18.0,18.94,61700,0.0,1.0
2000-09-06,16.5,18.5,16.5,18.25,122600,16.5,18.5,16.5,18.25,122600,0.0,1.0
2000-09-07,16.75,17.25,16.25,16.62,99900,16.75,17.25,16.25,16.62,99900,0.0,1.0
2000-09-08,16.0,16.88,15.62,16.88,119000,16.0,16.88,15.62,16.88,119000,0.0,1.0
2000-09-11,15.12,16.0,14.62,15.88,166100,15.12,16.0,14.62,15.88,166100,0.0,1.0
2000-09-12,14.12,15.41,13.62,15.41,133300,14.12,15.41,13.62,15.41,133300,0.0,1.0
2000-09-13,13.69,14.12,13.56,14.12,109600,13.69,14.12,13.56,14.12,109600,0.0,1.0
2000-09-14,13.88,15.25,13.88,14.0,135800,13.88,15.25,13.88,14.0,135800,0.0,1.0
2000-09-15,14.06,14.38,13.62,14.38,83500,14.06,14.38,13.62,14.38,83500,0.0,1.0
2000-09-18,13.44,14.75,12.5,14.06,136000,13.44,14.75,12.5,14.06,136000,0.0,1.0
2000-09-19,13.88,13.88,13.31,13.56,28400,13.88,13.88,13.31,13.56,28400,0.0,1.0
2000-09-20,12.88,13.88,12.19,13.88,74900,12.88,13.88,12.19,13.88,74900,0.0,1.0
2000-09-21,12.56,13.06,12.31,12.88,49300,12.56,13.06,12.31,12.88,49300,0.0,1.0
2000-09-22,12.75,12.75,11.25,12.31,63100,12.75,12.75,11.25,12.31,63100,0.0,1.0
2000-09-25,11.94,13.12,11.94,13.0,50000,11.94,13.12,11.94,13.0,50000,0.0,1.0
2000-09-26,12.0,12.62,11.25,12.06,88000,12.0,12.62,11.25,12.06,88000,0.0,1.0
2000-09-27,10.25,12.25,9.75,12.0,115600,10.25,12.25,9.75,12.0,115600,0.0,1.0
2000-09-28,11.12,11.25,9.75,10.16,135300,11.12,11.25,9.75,10.16,135300,0.0,1.0
2000-09-29,12.38,13.12,10.56,10.84,113100,12.38,13.12,10.56,10.84,113100,0.0,1.0
2000-10-02,11.56,12.38,11.5,12.12,45200,11.56,12.38,11.5,12.12,45200,0.0,1.0
2000-10-03,10.94,12.0,10.88,11.88,64000,10.94,12.0,10.88,11.88,64000,0.0,1.0
2000-10-04,10.81,11.06,10.75,10.94,50600,10.81,11.06,10.75,10.94,50600,0.0,1.0
2000-10-05,10.62,11.06,10.56,11.06,27800,10.62,11.06,10.56,11.06,27800,0.0,1.0
2000-10-06,9.75,10.75,9.0,10.73,99500,9.75,10.75,9.0,10.73,99500,0.0,1.0
2000-10-09,9.06,9.97,8.5,9.56,110400,9.06,9.97,8.5,9.56,110400,0.0,1.0
2000-10-10,9.28,9.84,9.05,9.05,48100,9.28,9.84,9.05,9.05,48100,0.0,1.0
2000-10-11,8.44,9.36,8.25,9.36,93200,8.44,9.36,8.25,9.36,93200,0.0,1.0
2000-10-12,8.5,9.06,8.12,8.66,86800,8.5,9.06,8.12,8.66,86800,0.0,1.0
2000-10-13,11.12,11.75,8.5,8.69,178200,11.12,11.75,8.5,8.69,178200,0.0,1.0
2000-10-16,14.25,14.31,10.94,12.84,201500,14.25,14.31,10.94,12.84,201500,0.0,1.0
2000-10-17,11.88,14.25,11.5,13.95,84000,11.88,14.25,11.5,13.95,84000,0.0,1.0
2000-10-18,11.75,12.0,10.75,11.62,51900,11.75,12.0,10.75,11.62,51900,0.0,1.0
2000-10-19,12.75,13.0,12.0,12.72,56800,12.75,13.0,12.0,12.72,56800,0.0,1.0
2000-10-20,15.69,17.31,12.19,13.0,435400,15.69,17.31,12.19,13.0,435400,0.0,1.0
2000-10-23,14.56,15.88,14.12,15.86,46000,14.56,15.88,14.12,15.86,46000,0.0,1.0
2000-10-24,14.69,15.0,14.0,14.5,47600,14.69,15.0,14.0,14.5,47600,0.0,1.0
2000-10-25,11.94,14.12,11.5,14.12,91300,11.94,14.12,11.5,14.12,91300,0.0,1.0
2000-10-26,11.06,12.12,9.75,12.12,153000,11.06,12.12,9.75,12.12,153000,0.0,1.0
2000-10-27,11.0,12.0,10.88,11.3,45500,11.0,12.0,10.88,11.3,45500,0.0,1.0
2000-10-30,9.75,11.36,9.0,11.0,77900,9.75,11.36,9.0,11.0,77900,0.0,1.0
2000-10-31,11.0,11.75,9.81,9.81,74400,11.0,11.75,9.81,9.81,74400,0.0,1.0
2000-11-01,10.88,11.75,10.5,11.08,32400,10.88,11.75,10.5,11.08,32400,0.0,1.0
2000-11-02,11.19,11.75,11.0,11.0,44300,11.19,11.75,11.0,11.0,44300,0.0,1.0
2000-11-03,11.25,11.75,11.0,11.38,57300,11.25,11.75,11.0,11.38,57300,0.0,1.0
2000-11-06,11.38,11.5,11.0,11.5,17700,11.38,11.5,11.0,11.5,17700,0.0,1.0
2000-11-07,10.69,11.5,10.25,11.38,81600,10.69,11.5,10.25,11.38,81600,0.0,1.0
2000-11-08,10.25,10.5,10.0,10.5,24700,10.25,10.5,10.0,10.5,24700,0.0,1.0
2000-11-09,9.25,10.38,9.06,10.02,107700,9.25,10.38,9.06,10.02,107700,0.0,1.0
2000-11-10,9.75,10.0,9.0,9.12,62100,9.75,10.0,9.0,9.12,62100,0.0,1.0
2000-11-13,9.0,9.92,8.75,9.92,67300,9.0,9.92,8.75,9.92,67300,0.0,1.0
2000-11-14,9.38,10.12,9.17,9.17,47400,9.38,10.12,9.17,9.17,47400,0.0,1.0
2000-11-15,8.94,9.47,8.5,9.47,74300,8.94,9.47,8.5,9.47,74300,0.0,1.0
2000-11-16,8.97,9.25,8.94,9.0,44500,8.97,9.25,8.94,9.0,44500,0.0,1.0
2000-11-17,8.94,9.5,8.38,9.0,58300,8.94,9.5,8.38,9.0,58300,0.0,1.0
2000-11-20,8.22,8.72,7.88,8.72,49400,8.22,8.72,7.88,8.72,49400,0.0,1.0
2000-11-21,7.5,8.5,7.5,8.25,114700,7.5,8.5,7.5,8.25,114700,0.0,1.0
2000-11-22,6.62,7.69,6.0,7.69,252900,6.62,7.69,6.0,7.69,252900,0.0,1.0
2000-11-24,7.0,7.38,6.66,6.66,107000,7.0,7.38,6.66,6.66,107000,0.0,1.0
2000-11-27,5.88,7.38,5.81,7.19,257900,5.88,7.38,5.81,7.19,257900,0.0,1.0
2000-11-28,5.81,6.12,5.75,6.03,142500,5.81,6.12,5.75,6.03,142500,0.0,1.0
2000-11-29,6.0,6.47,5.81,5.86,115100,6.0,6.47,5.81,5.86,115100,0.0,1.0
2000-11-30,5.75,6.12,5.5,5.94,100800,5.75,6.12,5.5,5.94,100800,0.0,1.0
2000-12-01,6.0,7.25,5.81,5.91,126600,6.0,7.25,5.81,5.91,126600,0.0,1.0
2000-12-04,6.25,6.5,5.88,6.25,68600,6.25,6.5,5.88,6.25,68600,0.0,1.0
2000-12-05,7.62,7.62,6.25,6.27,110600,7.62,7.62,6.25,6.27,110600,0.0,1.0
2000-12-06,7.88,8.72,7.62,7.69,91600,7.88,8.72,7.62,7.69,91600,0.0,1.0
2000-12-07,7.81,8.25,7.75,7.88,25500,7.81,8.25,7.75,7.88,25500,0.0,1.0
2000-12-08,8.94,9.0,8.02,8.02,67200,8.94,9.0,8.02,8.02,67200,0.0,1.0
2000-12-11,10.62,10.88,8.38,9.19,131300,10.62,10.88,8.38,9.19,131300,0.0,1.0
2000-12-12,10.0,10.73,9.5,10.73,57700,10.0,10.73,9.5,10.73,57700,0.0,1.0
2000-12-13,8.75,10.11,8.38,10.06,102800,8.75,10.11,8.38,10.06,102800,0.0,1.0
2000-12-14,8.75,8.88,8.38,8.81,45800,8.75,8.88,8.38,8.81,45800,0.0,1.0
2000-12-15,9.19,9.19,8.06,8.88,51000,9.19,9.19,8.06,8.88,51000,0.0,1.0
2000-12-18,8.38,9.12,8.0,9.12,42400,8.38,9.12,8.0,9.12,42400,0.0,1.0
2000-12-19,7.38,8.25,7.12,8.0,93500,7.38,8.25,7.12,8.0,93500,0.0,1.0
2000-12-20,6.45,7.12,6.25,7.12,110900,6.45,7.12,6.25,7.12,110900,0.0,1.0
2000-12-21,6.62,6.72,6.31,6.44,62300,6.62,6.72,6.31,6.44,62300,0.0,1.0
2000-12-22,6.84,6.88,6.5,6.69,76500,6.84,6.88,6.5,6.69,76500,0.0,1.0
2000-12-26,6.56,6.69,6.5,6.62,57600,6.56,6.69,6.5,6.62,57600,0.0,1.0
2000-12-27,6.25,6.69,6.19,6.56,104800,6.25,6.69,6.19,6.56,104800,0.0,1.0
2000-12-28,7.59,8.06,6.25,6.31,224500,7.59,8.06,6.25,6.31,224500,0.0,1.0
2000-12-29,6.5,7.94,6.5,7.5,258100,6.5,7.94,6.5,7.5,258100,0.0,1.0
2001-01-02,6.44,6.94,6.06,6.88,84500,6.44,6.94,6.06,6.88,84500,0.0,1.0
2001-01-03,7.38,7.5,6.25,6.5,54200,7.38,7.5,6.25,6.5,54200,0.0,1.0
2001-01-04,8.06,8.12,7.38,7.58,83500,8.06,8.12,7.38,7.58,83500,0.0,1.0
2001-01-05,7.38,8.22,7.38,8.22,57600,7.38,8.22,7.38,8.22,57600,0.0,1.0
2001-01-08,7.69,8.0,7.5,7.88,46100,7.69,8.0,7.5,7.88,46100,0.0,1.0
2001-01-09,7.94,8.12,7.62,8.12,26000,7.94,8.12,7.62,8.12,26000,0.0,1.0
2001-01-10,8.38,8.5,7.75,8.06,26100,8.38,8.5,7.75,8.06,26100,0.0,1.0
2001-01-11,9.0,9.69,8.12,8.12,61000,9.0,9.69,8.12,8.12,61000,0.0,1.0
2001-01-12,10.98,11.12,8.81,9.38,119900,10.98,11.12,8.81,9.38,119900,0.0,1.0
2001-01-16,11.31,11.81,10.5,11.38,189100,11.31,11.81,10.5,11.38,189100,0.0,1.0
2001-01-17,10.44,11.5,10.06,11.44,280200,10.44,11.5,10.06,11.44,280200,0.0,1.0
2001-01-18,10.44,10.5,9.38,10.5,81500,10.44,10.5,9.38,10.5,81500,0.0,1.0
2001-01-19,11.12,11.38,10.62,10.8,116500,11.12,11.38,10.62,10.8,116500,0.0,1.0
2001-01-22,10.81,11.25,10.5,11.0,51400,10.81,11.25,10.5,11.0,51400,0.0,1.0
2001-01-23,11.12,11.12,10.88,10.98,65600,11.12,11.12,10.88,10.98,65600,0.0,1.0
2001-01-24,11.25,11.25,10.75,11.12,80600,11.25,11.25,10.75,11.12,80600,0.0,1.0
2001-01-25,10.75,11.0,10.5,10.94,53600,10.75,11.0,10.5,10.94,53600,0.0,1.0
2001-01-26,9.88,10.62,9.0,10.5,153700,9.88,10.62,9.0,10.5,153700,0.0,1.0
2001-01-29,10.12,11.5,9.89,10.31,83200,10.12,11.5,9.89,10.31,83200,0.0,1.0
2001-01-30,10.25,10.75,10.12,10.12,12000,10.25,10.75,10.12,10.12,12000,0.0,1.0
2001-01-31,10.94,11.12,10.5,10.75,42500,10.94,11.12,10.5,10.75,42500,0.0,1.0
2001-02-01,10.62,10.88,10.12,10.62,25500,10.62,10.88,10.12,10.62,25500,0.0,1.0
2001-02-02,10.69,11.0,10.56,10.75,32600,10.69,11.0,10.56,10.75,32600,0.0,1.0
2001-02-05,10.75,10.88,10.44,10.5,17000,10.75,10.88,10.44,10.5,17000,0.0,1.0
2001-02-06,10.62,11.25,10.62,11.06,36700,10.62,11.25,10.62,11.06,36700,0.0,1.0
2001-02-07,10.88,10.88,9.94,10.62,127400,10.88,10.88,9.94,10.62,127400,0.0,1.0
2001-02-08,10.81,11.0,10.69,10.77,42400,10.81,11.0,10.69,10.77,42400,0.0,1.0
2001-02-09,10.94,11.06,10.81,10.81,61900,10.94,11.06,10.81,10.81,61900,0.0,1.0
2001-02-12,10.97,11.06,10.75,11.0,18500,10.97,11.06,10.75,11.0,18500,0.0,1.0
2001-02-13,11.0,11.75,11.0,11.12,31300,11.0,11.75,11.0,11.12,31300,0.0,1.0
2001-02-14,10.62,11.0,10.5,11.0,45800,10.62,11.0,10.5,11.0,45800,0.0,1.0
2001-02-15,10.94,11.06,10.75,10.88,30400,10.94,11.06,10.75,10.88,30400,0.0,1.0
2001-02-16,10.25,10.95,9.81,10.94,41400,10.25,10.95,9.81,10.94,41400,0.0,1.0
2001-02-20,9.75,10.38,9.75,10.38,16700,9.75,10.38,9.75,10.38,16700,0.0,1.0
2001-02-21,9.53,9.98,9.38,9.75,39500,9.53,9.98,9.38,9.75,39500,0.0,1.0
2001-02-22,8.88,9.53,8.19,9.52,55700,8.88,9.53,8.19,9.52,55700,0.0,1.0
2001-02-23,8.31,9.0,8.25,8.75,32500,8.31,9.0,8.25,8.75,32500,0.0,1.0
2001-02-26,8.47,8.86,8.19,8.5,35600,8.47,8.86,8.19,8.5,35600,0.0,1.0
2001-02-27,8.69,9.12,8.25,8.47,31000,8.69,9.12,8.25,8.47,31000,0.0,1.0
2001-02-28,8.56,8.72,8.47,8.67,22300,8.56,8.72,8.47,8.67,22300,0.0,1.0
2001-03-01,8.56,8.62,8.41,8.5,36600,8.56,8.62,8.41,8.5,36600,0.0,1.0
2001-03-02,8.75,8.75,8.53,8.56,5100,8.75,8.75,8.53,8.56,5100,0.0,1.0
2001-03-05,8.56,8.84,8.47,8.84,5300,8.56,8.84,8.47,8.84,5300,0.0,1.0
2001-03-06,8.28,8.69,8.25,8.5,20000,8.28,8.69,8.25,8.5,20000,0.0,1.0
2001-03-07,7.81,8.5,7.5,8.28,48500,7.81,8.5,7.5,8.28,48500,0.0,1.0
2001-03-08,7.38,7.75,7.09,7.66,34500,7.38,7.75,7.09,7.66,34500,0.0,1.0
2001-03-09,7.97,7.97,7.38,7.45,16800,7.97,7.97,7.38,7.45,16800,0.0,1.0
2001-03-12,7.5,7.88,7.38,7.81,8400,7.5,7.88,7.38,7.81,8400,0.0,1.0
2001-03-13,7.31,7.5,7.0,7.44,41800,7.31,7.5,7.0,7.44,41800,0.0,1.0
2001-03-14,7.0,7.31,6.94,7.0,32000,7.0,7.31,6.94,7.0,32000,0.0,1.0
2001-03-15,7.12,7.41,7.06,7.08,65900,7.12,7.41,7.06,7.08,65900,0.0,1.0
2001-03-16,6.94,7.38,6.88,7.38,55900,6.94,7.38,6.88,7.38,55900,0.0,1.0
2001-03-19,7.09,7.25,6.94,7.02,33200,7.09,7.25,6.94,7.02,33200,0.0,1.0
2001-03-20,7.31,7.62,7.0,7.25,38600,7.31,7.62,7.0,7.25,38600,0.0,1.0
2001-03-21,7.12,7.44,7.12,7.14,35400,7.12,7.44,7.12,7.14,35400,0.0,1.0
2001-03-22,7.19,7.28,7.06,7.23,10500,7.19,7.28,7.06,7.23,10500,0.0,1.0
2001-03-23,7.62,7.62,7.12,7.25,25400,7.62,7.62,7.12,7.25,25400,0.0,1.0
2001-03-26,8.41,8.56,7.62,7.67,25500,8.41,8.56,7.62,7.67,25500,0.0,1.0
2001-03-27,8.81,8.94,8.38,8.56,15000,8.81,8.94,8.38,8.56,15000,0.0,1.0
2001-03-28,8.56,8.69,8.0,8.16,19000,8.56,8.69,8.0,8.16,19000,0.0,1.0
2001-03-29,7.75,8.53,7.62,8.38,20500,7.75,8.53,7.62,8.38,20500,0.0,1.0
2001-03-30,8.81,8.88,7.75,7.75,26000,8.81,8.88,7.75,7.75,26000,0.0,1.0
2001-04-02,8.25,8.88,8.12,8.69,23900,8.25,8.88,8.12,8.69,23900,0.0,1.0
2001-04-03,7.25,8.22,7.25,8.19,9100,7.25,8.22,7.25,8.19,9100,0.0,1.0
2001-04-04,7.03,7.73,7.0,7.25,21800,7.03,7.73,7.0,7.25,21800,0.0,1.0
2001-04-05,7.69,7.75,7.12,7.12,27300,7.69,7.75,7.12,7.12,27300,0.0,1.0
2001-04-06,7.56,7.62,7.56,7.62,8000,7.56,7.62,7.56,7.62,8000,0.0,1.0
2001-04-09,7.2,7.6,7.0,7.6,12800,7.2,7.6,7.0,7.6,12800,0.0,1.0
2001-04-10,7.3,7.6,7.12,7.12,33300,7.3,7.6,7.12,7.12,33300,0.0,1.0
2001-04-11,7.3,7.68,7.3,7.68,15500,7.3,7.68,7.3,7.68,15500,0.0,1.0
2001-04-12,7.63,7.74,7.15,7.15,18400,7.63,7.74,7.15,7.15,18400,0.0,1.0
2001-04-16,7.49,7.72,7.26,7.72,16600,7.49,7.72,7.26,7.72,16600,0.0,1.0
2001-04-17,7.46,7.74,7.3,7.3,7400,7.46,7.74,7.3,7.3,7400,0.0,1.0
2001-04-18,7.85,8.32,7.73,7.74,26000,7.85,8.32,7.73,7.74,26000,0.0,1.0
2001-04-19,9.0,9.0,7.7,8.24,38000,9.0,9.0,7.7,8.24,38000,0.0,1.0
2001-04-20,8.89,8.95,8.25,8.95,14700,8.89,8.95,8.25,8.95,14700,0.0,1.0
2001-04-23,8.3,8.85,8.27,8.85,4500,8.3,8.85,8.27,8.85,4500,0.0,1.0
2001-04-24,10.5,10.5,8.31,8.31,43200,10.5,10.5,8.31,8.31,43200,0.0,1.0
2001-04-25,10.5,10.7,9.95,10.65,48500,10.5,10.7,9.95,10.65,48500,0.0,1.0
2001-04-26,9.9,10.48,9.85,10.48,8100,9.9,10.48,9.85,10.48,8100,0.0,1.0
2001-04-27,9.55,10.74,8.88,10.51,104200,9.55,10.74,8.88,10.51,104200,0.0,1.0
2001-04-30,9.4,10.38,9.0,10.0,12000,9.4,10.38,9.0,10.0,12000,0.0,1.0
2001-05-01,9.31,9.58,9.23,9.35,15400,9.31,9.58,9.23,9.35,15400,0.0,1.0
2001-05-02,10.36,10.36,9.26,9.26,17800,10.36,10.36,9.26,9.26,17800,0.0,1.0
2001-05-03,10.2,10.2,9.84,10.16,13900,10.2,10.2,9.84,10.16,13900,0.0,1.0
2001-05-04,11.03,11.13,10.2,10.2,41300,11.03,11.13,10.2,10.2,41300,0.0,1.0
2001-05-07,9.95,11.05,9.55,11.05,19200,9.95,11.05,9.55,11.05,19200,0.0,1.0
2001-05-08,11.45,11.45,9.65,9.95,83700,11.45,11.45,9.65,9.95,83700,0.0,1.0
2001-05-09,11.2,11.31,10.91,11.31,14600,11.2,11.31,10.91,11.31,14600,0.0,1.0
2001-05-10,10.98,11.5,10.6,11.2,12300,10.98,11.5,10.6,11.2,12300,0.0,1.0
2001-05-11,10.88,11.1,10.57,10.98,5500,10.88,11.1,10.57,10.98,5500,0.0,1.0
2001-05-14,10.72,10.73,10.5,10.73,1000,10.72,10.73,10.5,10.73,1000,0.0,1.0
2001-05-15,10.58,10.97,10.55,10.88,6800,10.58,10.97,10.55,10.88,6800,0.0,1.0
2001-05-16,10.57,10.58,10.29,10.29,6300,10.57,10.58,10.29,10.29,6300,0.0,1.0
2001-05-17,10.63,10.87,10.3,10.3,6500,10.63,10.87,10.3,10.3,6500,0.0,1.0
2001-05-18,10.46,10.88,10.46,10.64,12700,10.46,10.88,10.46,10.64,12700,0.0,1.0
2001-05-21,10.73,10.75,9.95,10.45,14600,10.73,10.75,9.95,10.45,14600,0.0,1.0
2001-05-22,10.9,11.0,10.22,10.73,14100,10.9,11.0,10.22,10.73,14100,0.0,1.0
2001-05-23,11.25,11.25,10.27,10.45,11400,11.25,11.25,10.27,10.45,11400,0.0,1.0
2001-05-24,11.03,11.25,10.99,11.01,9000,11.03,11.25,10.99,11.01,9000,0.0,1.0
2001-05-25,10.55,11.2,10.51,10.65,9900,10.55,11.2,10.51,10.65,9900,0.0,1.0
2001-05-29,10.0,10.6,10.0,10.55,10300,10.0,10.6,10.0,10.55,10300,0.0,1.0
2001-05-30,9.23,9.93,9.01,9.93,17200,9.23,9.93,9.01,9.93,17200,0.0,1.0
2001-05-31,9.8,9.8,9.25,9.25,5400,9.8,9.8,9.25,9.25,5400,0.0,1.0
2001-06-01,9.6,9.8,9.28,9.5,10400,9.6,9.8,9.28,9.5,10400,0.0,1.0
2001-06-04,9.35,9.88,9.25,9.8,9200,9.35,9.88,9.25,9.8,9200,0.0,1.0
2001-06-05,9.23,9.51,9.15,9.3,6000,9.23,9.51,9.15,9.3,6000,0.0,1.0
2001-06-06,9.12,9.24,9.0,9.19,14400,9.12,9.24,9.0,9.19,14400,0.0,1.0
2001-06-07,9.4,9.44,9.17,9.17,4500,9.4,9.44,9.17,9.17,4500,0.0,1.0
2001-06-08,9.38,9.39,9.35,9.35,2400,9.38,9.39,9.35,9.35,2400,0.0,1.0
2001-06-11,9.25,9.41,9.12,9.41,20700,9.25,9.41,9.12,9.41,20700,0.0,1.0
2001-06-12,9.61,9.8,9.2,9.3,48300,9.61,9.8,9.2,9.3,48300,0.0,1.0
2001-06-13,9.85,10.46,9.78,9.95,33900,9.85,10.46,9.78,9.95,33900,0.0,1.0
2001-06-14,9.5,9.68,9.5,9.51,3700,9.5,9.68,9.5,9.51,3700,0.0,1.0
2001-06-15,9.5,9.94,9.5,9.5,10800,9.5,9.94,9.5,9.5,10800,0.0,1.0
2001-06-18,9.31,9.72,9.3,9.51,11700,9.31,9.72,9.3,9.51,11700,0.0,1.0
2001-06-19,8.71,9.32,8.55,9.31,14100,8.71,9.32,8.55,9.31,14100,0.0,1.0
2001-06-20,8.7,8.83,8.33,8.45,18800,8.7,8.83,8.33,8.45,18800,0.0,1.0
2001-06-21,8.82,8.9,8.55,8.69,5300,8.82,8.9,8.55,8.69,5300,0.0,1.0
2001-06-22,8.72,8.89,8.71,8.71,2600,8.72,8.89,8.71,8.71,2600,0.0,1.0
2001-06-25,8.65,8.65,8.55,8.61,1800,8.65,8.65,8.55,8.61,1800,0.0,1.0
2001-06-26,8.3,8.7,8.2,8.6,24900,8.3,8.7,8.2,8.6,24900,0.0,1.0
2001-06-27,8.6,8.68,8.25,8.45,12200,8.6,8.68,8.25,8.45,12200,0.0,1.0
2001-06-28,8.7,8.72,8.52,8.52,2400,8.7,8.72,8.52,8.52,2400,0.0,1.0
2001-06-29,9.0,9.0,8.75,8.75,800,9.0,9.0,8.75,8.75,800,0.0,1.0
2001-07-02,8.79,9.0,8.6,9.0,2900,8.79,9.0,8.6,9.0,2900,0.0,1.0
2001-07-03,7.82,8.61,7.7,8.61,13000,7.82,8.61,7.7,8.61,13000,0.0,1.0
2001-07-05,8.6,8.6,7.7,7.95,4800,8.6,8.6,7.7,7.95,4800,0.0,1.0
2001-07-06,8.2,8.39,7.95,8.15,3600,8.2,8.39,7.95,8.15,3600,0.0,1.0
2001-07-09,8.2,8.25,8.2,8.2,5100,8.2,8.25,8.2,8.2,5100,0.0,1.0
2001-07-10,7.78,8.25,7.72,8.25,12900,7.78,8.25,7.72,8.25,12900,0.0,1.0
2001-07-11,7.69,7.8,7.5,7.54,10300,7.69,7.8,7.5,7.54,10300,0.0,1.0
2001-07-12,7.62,7.69,7.55,7.62,13200,7.62,7.69,7.55,7.62,13200,0.0,1.0
2001-07-13,7.7,7.75,7.55,7.62,12900,7.7,7.75,7.55,7.62,12900,0.0,1.0
2001-07-16,7.58,7.7,7.3,7.65,11000,7.58,7.7,7.3,7.65,11000,0.0,1.0
2001-07-17,7.51,7.8,7.1,7.58,18500,7.51,7.8,7.1,7.58,18500,0.0,1.0
2001-07-18,7.35,7.49,7.23,7.45,5200,7.35,7.49,7.23,7.45,5200,0.0,1.0
2001-07-19,7.35,7.5,7.22,7.32,5300,7.35,7.5,7.22,7.32,5300,0.0,1.0
2001-07-20,7.31,7.4,7.25,7.32,2500,7.31,7.4,7.25,7.32,2500,0.0,1.0
2001-07-23,7.11,7.25,7.1,7.11,3200,7.11,7.25,7.1,7.11,3200,0.0,1.0
2001-07-24,6.6,7.1,6.6,7.1,15100,6.6,7.1,6.6,7.1,15100,0.0,1.0
2001-07-25,6.51,6.69,5.98,6.69,48100,6.51,6.69,5.98,6.69,48100,0.0,1.0
2001-07-26,6.8,6.85,6.4,6.62,21700,6.8,6.85,6.4,6.62,21700,0.0,1.0
2001-07-27,7.15,7.19,6.72,6.85,14700,7.15,7.19,6.72,6.85,14700,0.0,1.0
2001-07-30,7.16,7.29,7.05,7.29,12000,7.16,7.29,7.05,7.29,12000,0.0,1.0
2001-07-31,7.53,7.68,7.25,7.25,3700,7.53,7.68,7.25,7.25,3700,0.0,1.0
2001-08-01,8.1,8.1,7.59,7.62,6700,8.1,8.1,7.59,7.62,6700,0.0,1.0
2001-08-02,8.15,8.25,8.04,8.1,4600,8.15,8.25,8.04,8.1,4600,0.0,1.0
2001-08-03,8.05,8.05,7.75,8.0,5900,8.05,8.05,7.75,8.0,5900,0.0,1.0
2001-08-06,7.97,7.98,7.75,7.75,4200,7.97,7.98,7.75,7.75,4200,0.0,1.0
2001-08-07,7.5,7.6,7.1,7.55,4900,7.5,7.6,7.1,7.55,4900,0.0,1.0
2001-08-08,7.44,7.5,7.0,7.0,5900,7.44,7.5,7.0,7.0,5900,0.0,1.0
2001-08-09,7.49,7.49,7.26,7.35,12600,7.49,7.49,7.26,7.35,12600,0.0,1.0
2001-08-10,8.05,8.1,7.45,7.84,13300,8.05,8.1,7.45,7.84,13300,0.0,1.0
2001-08-13,6.85,7.05,5.76,6.95,60000,6.85,7.05,5.76,6.95,60000,0.0,1.0
2001-08-14,6.85,6.85,6.1,6.3,11900,6.85,6.85,6.1,6.3,11900,0.0,1.0
2001-08-15,6.67,6.8,6.5,6.65,14000,6.67,6.8,6.5,6.65,14000,0.0,1.0
2001-08-16,6.1,6.58,5.9,6.5,21200,6.1,6.58,5.9,6.5,21200,0.0,1.0
2001-08-17,6.0,6.0,5.86,6.0,17500,6.0,6.0,5.86,6.0,17500,0.0,1.0
2001-08-20,5.6,6.0,5.45,5.82,28500,5.6,6.0,5.45,5.82,28500,0.0,1.0
2001-08-21,5.59,5.8,5.3,5.6,75400,5.59,5.8,5.3,5.6,75400,0.0,1.0
2001-08-22,5.43,5.62,5.41,5.5,12300,5.43,5.62,5.41,5.5,12300,0.0,1.0
2001-08-23,5.51,5.6,5.4,5.4,11000,5.51,5.6,5.4,5.4,11000,0.0,1.0
2001-08-24,5.59,5.65,5.4,5.45,3200,5.59,5.65,5.4,5.45,3200,0.0,1.0
2001-08-27,5.26,5.59,5.25,5.59,22100,5.26,5.59,5.25,5.59,22100,0.0,1.0
2001-08-28,4.6,5.28,4.35,5.28,55500,4.6,5.28,4.35,5.28,55500,0.0,1.0
2001-08-29,4.59,4.6,4.45,4.6,4300,4.59,4.6,4.45,4.6,4300,0.0,1.0
2001-08-30,4.5,4.5,4.27,4.41,21800,4.5,4.5,4.27,4.41,21800,0.0,1.0
2001-08-31,4.75,5.15,4.4,4.42,19400,4.75,5.15,4.4,4.42,19400,0.0,1.0
2001-09-04,4.84,4.84,4.35,4.35,7800,4.84,4.84,4.35,4.35,7800,0.0,1.0
2001-09-05,4.84,4.84,4.3,4.3,17700,4.84,4.84,4.3,4.3,17700,0.0,1.0
2001-09-06,4.4,4.5,4.4,4.5,4600,4.4,4.5,4.4,4.5,4600,0.0,1.0
2001-09-07,4.0,4.38,3.88,4.38,17400,4.0,4.38,3.88,4.38,17400,0.0,1.0
2001-09-10,3.6,4.0,3.25,3.88,38500,3.6,4.0,3.25,3.88,38500,0.0,1.0
2001-09-17,3.25,3.62,3.06,3.31,29700,3.25,3.62,3.06,3.31,29700,0.0,1.0
2001-09-18,3.11,3.6,3.06,3.31,20000,3.11,3.6,3.06,3.31,20000,0.0,1.0
2001-09-19,3.2,3.35,2.65,3.11,90300,3.2,3.35,2.65,3.11,90300,0.0,1.0
2001-09-20,3.0,3.35,2.45,3.05,471900,3.0,3.35,2.45,3.05,471900,0.0,1.0
2001-09-21,3.0,3.25,2.55,2.9,90700,3.0,3.25,2.55,2.9,90700,0.0,1.0
2001-09-24,2.55,3.1,2.45,3.08,101000,2.55,3.1,2.45,3.08,101000,0.0,1.0
2001-09-25,2.57,2.95,2.4,2.65,70400,2.57,2.95,2.4,2.65,70400,0.0,1.0
2001-09-26,2.5,2.85,2.27,2.84,32800,2.5,2.85,2.27,2.84,32800,0.0,1.0
2001-09-27,2.1,2.7,2.02,2.4,159800,2.1,2.7,2.02,2.4,159800,0.0,1.0
2001-09-28,1.91,2.35,1.9,2.25,293600,1.91,2.35,1.9,2.25,293600,0.0,1.0
2001-10-01,2.15,2.35,2.0,2.14,39300,2.15,2.35,2.0,2.14,39300,0.0,1.0
2001-10-02,2.1,2.38,2.0,2.3,35100,2.1,2.38,2.0,2.3,35100,0.0,1.0
2001-10-03,2.24,2.24,2.04,2.1,25800,2.24,2.24,2.04,2.1,25800,0.0,1.0
2001-10-04,2.4,2.4,2.25,2.26,17800,2.4,2.4,2.25,2.26,17800,0.0,1.0
2001-10-05,2.66,2.7,2.49,2.5,29800,2.66,2.7,2.49,2.5,29800,0.0,1.0
2001-10-08,2.35,2.91,2.34,2.73,34200,2.35,2.91,2.34,2.73,34200,0.0,1.0
2001-10-09,2.4,2.65,2.21,2.41,24200,2.4,2.65,2.21,2.41,24200,0.0,1.0
2001-10-10,2.42,2.9,2.05,2.7,42400,2.42,2.9,2.05,2.7,42400,0.0,1.0
2001-10-11,2.54,2.64,2.32,2.5,30700,2.54,2.64,2.32,2.5,30700,0.0,1.0
2001-10-12,2.85,3.19,2.59,2.68,26600,2.85,3.19,2.59,2.68,26600,0.0,1.0
2001-10-15,2.83,3.0,2.75,3.0,26900,2.83,3.0,2.75,3.0,26900,0.0,1.0
2001-10-16,2.83,2.94,2.76,2.89,10700,2.83,2.94,2.76,2.89,10700,0.0,1.0
2001-10-17,3.01,3.22,2.8,2.8,34700,3.01,3.22,2.8,2.8,34700,0.0,1.0
2001-10-18,2.8,3.0,2.75,3.0,21000,2.8,3.0,2.75,3.0,21000,0.0,1.0
2001-10-19,2.98,3.25,2.95,2.95,15400,2.98,3.25,2.95,2.95,15400,0.0,1.0
2001-10-22,2.98,3.0,2.95,3.0,6100,2.98,3.0,2.95,3.0,6100,0.0,1.0
2001-10-23,2.9,2.97,2.82,2.97,20600,2.9,2.97,2.82,2.97,20600,0.0,1.0
2001-10-24,2.82,2.88,2.78,2.85,14600,2.82,2.88,2.78,2.85,14600,0.0,1.0
2001-10-25,2.87,2.95,2.82,2.87,14700,2.87,2.95,2.82,2.87,14700,0.0,1.0
2001-10-26,2.85,2.86,2.8,2.85,22800,2.85,2.86,2.8,2.85,22800,0.0,1.0
2001-10-29,2.81,2.86,2.81,2.81,8100,2.81,2.86,2.81,2.81,8100,0.0,1.0
2001-10-30,2.85,2.88,2.75,2.88,1700,2.85,2.88,2.75,2.88,1700,0.0,1.0
2001-10-31,3.1,3.13,2.51,2.85,23300,3.1,3.13,2.51,2.85,23300,0.0,1.0
2001-11-01,2.87,3.44,2.87,3.1,15000,2.87,3.44,2.87,3.1,15000,0.0,1.0
2001-11-02,2.83,2.84,2.83,2.84,200,2.83,2.84,2.83,2.84,200,0.0,1.0
2001-11-05,2.85,3.18,2.75,3.05,7300,2.85,3.18,2.75,3.05,7300,0.0,1.0
2001-11-06,2.85,2.85,2.81,2.83,11100,2.85,2.85,2.81,2.83,11100,0.0,1.0
2001-11-07,2.83,2.84,2.7,2.8,11800,2.83,2.84,2.7,2.8,11800,0.0,1.0
2001-11-08,2.86,2.92,2.8,2.81,18700,2.86,2.92,2.8,2.81,18700,0.0,1.0
2001-11-09,2.97,3.0,2.87,2.87,15300,2.97,3.0,2.87,2.87,15300,0.0,1.0
2001-11-12,2.95,2.97,2.87,2.97,10300,2.95,2.97,2.87,2.97,10300,0.0,1.0
2001-11-13,2.97,3.0,2.84,2.85,23000,2.97,3.0,2.84,2.85,23000,0.0,1.0
2001-11-14,3.05,3.15,2.97,2.97,17200,3.05,3.15,2.97,2.97,17200,0.0,1.0
2001-11-15,2.9,3.1,2.85,3.0,9600,2.9,3.1,2.85,3.0,9600,0.0,1.0
2001-11-16,3.04,3.1,2.87,2.87,19600,3.04,3.1,2.87,2.87,19600,0.0,1.0
2001-11-19,3.0,3.1,2.95,3.05,15100,3.0,3.1,2.95,3.05,15100,0.0,1.0
2001-11-20,2.81,3.02,2.81,2.97,8300,2.81,3.02,2.81,2.97,8300,0.0,1.0
2001-11-21,2.81,2.85,2.75,2.8,10800,2.81,2.85,2.75,2.8,10800,0.0,1.0
2001-11-23,2.96,2.96,2.82,2.82,5400,2.96,2.96,2.82,2.82,5400,0.0,1.0
2001-11-26,2.87,2.96,2.86,2.96,8500,2.87,2.96,2.86,2.96,8500,0.0,1.0
2001-11-27,2.85,2.89,2.81,2.87,3300,2.85,2.89,2.81,2.87,3300,0.0,1.0
2001-11-28,2.85,2.85,2.8,2.83,137400,2.85,2.85,2.8,2.83,137400,0.0,1.0
2001-11-29,2.74,2.75,2.74,2.75,6900,2.74,2.75,2.74,2.75,6900,0.0,1.0
2001-11-30,2.75,2.83,2.71,2.83,12000,2.75,2.83,2.71,2.83,12000,0.0,1.0
2001-12-03,2.73,2.75,2.71,2.75,2300,2.73,2.75,2.71,2.75,2300,0.0,1.0
2001-12-04,2.7,2.71,2.6,2.71,3000,2.7,2.71,2.6,2.71,3000,0.0,1.0
2001-12-05,2.65,2.72,2.63,2.63,13600,2.65,2.72,2.63,2.63,13600,0.0,1.0
2001-12-06,2.66,2.77,2.62,2.62,27300,2.66,2.77,2.62,2.62,27300,0.0,1.0
2001-12-07,2.69,2.7,2.62,2.66,11800,2.69,2.7,2.62,2.66,11800,0.0,1.0
2001-12-10,2.58,2.62,2.58,2.61,8200,2.58,2.62,2.58,2.61,8200,0.0,1.0
2001-12-11,2.66,2.74,2.5,2.56,11700,2.66,2.74,2.5,2.56,11700,0.0,1.0
2001-12-12,2.59,2.8,2.51,2.74,6800,2.59,2.8,2.51,2.74,6800,0.0,1.0
2001-12-13,2.5,2.67,2.5,2.6,37000,2.5,2.67,2.5,2.6,37000,0.0,1.0
2001-12-14,2.48,2.51,2.46,2.5,8100,2.48,2.51,2.46,2.5,8100,0.0,1.0
2001-12-17,2.36,2.53,2.28,2.46,37300,2.36,2.53,2.28,2.46,37300,0.0,1.0
2001-12-18,2.36,2.46,2.31,2.42,14200,2.36,2.46,2.31,2.42,14200,0.0,1.0
2001-12-19,2.4,2.4,2.3,2.32,27700,2.4,2.4,2.3,2.32,27700,0.0,1.0
2001-12-20,2.54,2.65,2.34,2.43,28300,2.54,2.65,2.34,2.43,28300,0.0,1.0
2001-12-21,2.89,2.95,2.56,2.56,34800,2.89,2.95,2.56,2.56,34800,0.0,1.0
2001-12-24,2.9,2.95,2.8,2.8,6900,2.9,2.95,2.8,2.8,6900,0.0,1.0
2001-12-26,2.74,2.85,2.68,2.81,13000,2.74,2.85,2.68,2.81,13000,0.0,1.0
2001-12-27,3.05,3.05,2.75,2.84,73900,3.05,3.05,2.75,2.84,73900,0.0,1.0
2001-12-28,3.1,3.3,2.93,3.25,50900,3.1,3.3,2.93,3.25,50900,0.0,1.0
2001-12-31,3.11,3.11,2.9,2.95,182800,3.11,3.11,2.9,2.95,182800,0.0,1.0
2002-01-02,3.19,3.23,3.11,3.11,10500,3.19,3.23,3.11,3.11,10500,0.0,1.0
2002-01-03,3.27,3.27,3.1,3.18,11100,3.27,3.27,3.1,3.18,11100,0.0,1.0
2002-01-04,3.28,3.28,3.19,3.19,1400,3.28,3.28,3.19,3.19,1400,0.0,1.0
2002-01-07,3.5,3.5,3.25,3.25,11200,3.5,3.5,3.25,3.25,11200,0.0,1.0
2002-01-08,4.24,4.24,3.5,3.53,18800,4.24,4.24,3.5,3.53,18800,0.0,1.0
2002-01-09,4.25,4.45,4.0,4.15,29600,4.25,4.45,4.0,4.15,29600,0.0,1.0
2002-01-10,4.0,4.3,3.9,4.3,8900,4.0,4.3,3.9,4.3,8900,0.0,1.0
2002-01-11,4.11,4.25,3.91,4.0,16900,4.11,4.25,3.91,4.0,16900,0.0,1.0
2002-01-14,4.0,4.02,3.92,4.02,5700,4.0,4.02,3.92,4.02,5700,0.0,1.0
2002-01-15,3.9,3.93,3.9,3.93,1100,3.9,3.93,3.9,3.93,1100,0.0,1.0
2002-01-16,3.7,3.9,3.7,3.9,6600,3.7,3.9,3.7,3.9,6600,0.0,1.0
2002-01-17,4.77,4.83,3.58,3.7,27300,4.77,4.83,3.58,3.7,27300,0.0,1.0
2002-01-18,4.13,4.75,4.13,4.38,9600,4.13,4.75,4.13,4.38,9600,0.0,1.0
2002-01-22,4.07,4.48,4.07,4.07,12400,4.07,4.48,4.07,4.07,12400,0.0,1.0
2002-01-23,4.09,4.3,3.9,4.3,3500,4.09,4.3,3.9,4.3,3500,0.0,1.0
2002-01-24,4.15,4.26,4.05,4.26,5000,4.15,4.26,4.05,4.26,5000,0.0,1.0
2002-01-25,4.0,4.26,4.0,4.26,3100,4.0,4.26,4.0,4.26,3100,0.0,1.0
2002-01-28,3.87,3.87,3.85,3.85,1000,3.87,3.87,3.85,3.85,1000,0.0,1.0
2002-01-29,3.49,4.04,3.45,4.04,5300,3.49,4.04,3.45,4.04,5300,0.0,1.0
2002-01-30,3.5,3.54,3.5,3.5,5200,3.5,3.54,3.5,3.5,5200,0.0,1.0
2002-01-31,3.5,3.5,3.5,3.5,400,3.5,3.5,3.5,3.5,400,0.0,1.0
2002-02-01,3.59,3.61,3.55,3.56,2800,3.59,3.61,3.55,3.56,2800,0.0,1.0
2002-02-04,3.46,3.55,3.46,3.55,3900,3.46,3.55,3.46,3.55,3900,0.0,1.0
2002-02-05,3.35,3.47,3.31,3.47,5400,3.35,3.47,3.31,3.47,5400,0.0,1.0
2002-02-06,2.93,3.31,2.8,3.31,7400,2.93,3.31,2.8,3.31,7400,0.0,1.0
2002-02-07,3.0,3.0,2.94,2.99,4800,3.0,3.0,2.94,2.99,4800,0.0,1.0
2002-02-08,3.17,3.25,3.0,3.0,6000,3.17,3.25,3.0,3.0,6000,0.0,1.0
2002-02-11,3.3,3.3,3.29,3.29,1700,3.3,3.3,3.29,3.29,1700,0.0,1.0
2002-02-12,3.08,3.25,3.05,3.23,9800,3.08,3.25,3.05,3.23,9800,0.0,1.0
2002-02-13,2.89,3.08,2.89,3.08,20300,2.89,3.08,2.89,3.08,20300,0.0,1.0
2002-02-14,3.05,3.05,2.89,2.89,5200,3.05,3.05,2.89,2.89,5200,0.0,1.0
2002-02-15,2.8,3.0,2.8,3.0,5400,2.8,3.0,2.8,3.0,5400,0.0,1.0
2002-02-19,2.7,2.8,2.4,2.8,10300,2.7,2.8,2.4,2.8,10300,0.0,1.0
2002-02-20,2.65,2.82,2.5,2.7,2500,2.65,2.82,2.5,2.7,2500,0.0,1.0
2002-02-21,2.55,2.6,2.47,2.58,4400,2.55,2.6,2.47,2.58,4400,0.0,1.0
2002-02-22,2.5,2.64,2.5,2.55,5200,2.5,2.64,2.5,2.55,5200,0.0,1.0
2002-02-25,2.55,2.74,2.45,2.5,6700,2.55,2.74,2.45,2.5,6700,0.0,1.0
2002-02-26,2.5,2.75,2.49,2.75,2000,2.5,2.75,2.49,2.75,2000,0.0,1.0
2002-02-27,2.55,2.55,2.53,2.53,7500,2.55,2.55,2.53,2.53,7500,0.0,1.0
2002-02-28,2.58,2.65,2.48,2.57,6700,2.58,2.65,2.48,2.57,6700,0.0,1.0
2002-03-01,2.65,2.66,2.6,2.6,2400,2.65,2.66,2.6,2.6,2400,0.0,1.0
2002-03-04,3.04,3.2,2.6,2.6,5300,3.04,3.2,2.6,2.6,5300,0.0,1.0
2002-03-05,2.75,2.9,2.65,2.9,3200,2.75,2.9,2.65,2.9,3200,0.0,1.0
2002-03-06,2.8,3.02,2.7,2.77,3700,2.8,3.02,2.7,2.77,3700,0.0,1.0
2002-03-07,2.8,2.8,2.6,2.7,4200,2.8,2.8,2.6,2.7,4200,0.0,1.0
2002-03-08,2.77,2.95,2.75,2.75,7200,2.77,2.95,2.75,2.75,7200,0.0,1.0
2002-03-11,2.75,3.0,2.75,2.75,1300,2.75,3.0,2.75,2.75,1300,0.0,1.0
2002-03-12,2.8,2.96,2.61,2.81,3500,2.8,2.96,2.61,2.81,3500,0.0,1.0
2002-03-13,2.8,2.8,2.8,2.8,0,2.8,2.8,2.8,2.8,0,0.0,1.0
2002-03-14,2.8,2.8,2.8,2.8,1600,2.8,2.8,2.8,2.8,1600,0.0,1.0
2002-03-15,2.8,2.8,2.8,2.8,1000,2.8,2.8,2.8,2.8,1000,0.0,1.0
2002-03-18,2.91,2.91,2.91,2.91,600,2.91,2.91,2.91,2.91,600,0.0,1.0
2002-03-19,2.8,2.8,2.8,2.8,1500,2.8,2.8,2.8,2.8,1500,0.0,1.0
2002-03-20,2.88,2.9,2.8,2.8,900,2.88,2.9,2.8,2.8,900,0.0,1.0
2002-03-21,2.52,2.8,2.52,2.75,6800,2.52,2.8,2.52,2.75,6800,0.0,1.0
2002-03-22,2.8,2.84,2.54,2.83,10100,2.8,2.84,2.54,2.83,10100,0.0,1.0
2002-03-25,2.8,2.95,2.8,2.8,1800,2.8,2.95,2.8,2.8,1800,0.0,1.0
2002-03-26,2.9,2.97,2.9,2.97,1200,2.9,2.97,2.9,2.97,1200,0.0,1.0
2002-03-27,2.72,2.97,2.72,2.92,4900,2.72,2.97,2.72,2.92,4900,0.0,1.0
2002-03-28,2.71,2.83,2.71,2.83,8000,2.71,2.83,2.71,2.83,8000,0.0,1.0
2002-04-01,2.83,2.83,2.83,2.83,100,2.83,2.83,2.83,2.83,100,0.0,1.0
2002-04-02,2.7,2.7,2.7,2.7,200,2.7,2.7,2.7,2.7,200,0.0,1.0
2002-04-03,2.75,2.75,2.75,2.75,2000,2.75,2.75,2.75,2.75,2000,0.0,1.0
2002-04-04,2.51,2.75,2.5,2.75,5200,2.51,2.75,2.5,2.75,5200,0.0,1.0
2002-04-05,2.83,2.84,2.66,2.84,3800,2.83,2.84,2.66,2.84,3800,0.0,1.0
2002-04-08,2.68,2.68,2.56,2.66,6300,2.68,2.68,2.56,2.66,6300,0.0,1.0
2002-04-09,2.62,2.62,2.6,2.6,2800,2.62,2.62,2.6,2.6,2800,0.0,1.0
2002-04-10,2.62,2.62,2.62,2.62,900,2.62,2.62,2.62,2.62,900,0.0,1.0
2002-04-11,2.53,2.6,2.5,2.6,3900,2.53,2.6,2.5,2.6,3900,0.0,1.0
2002-04-12,2.5,2.6,2.5,2.6,5400,2.5,2.6,2.5,2.6,5400,0.0,1.0
2002-04-15,2.51,2.62,2.48,2.48,2800,2.51,2.62,2.48,2.48,2800,0.0,1.0
2002-04-16,2.5,2.6,2.5,2.6,7200,2.5,2.6,2.5,2.6,7200,0.0,1.0
2002-04-17,2.43,2.5,2.43,2.43,8300,2.43,2.5,2.43,2.43,8300,0.0,1.0
2002-04-18,2.33,2.33,2.33,2.33,3300,2.33,2.33,2.33,2.33,3300,0.0,1.0
2002-04-19,2.35,2.36,2.34,2.34,1300,2.35,2.36,2.34,2.34,1300,0.0,1.0
2002-04-22,2.29,2.36,2.25,2.36,15800,2.29,2.36,2.25,2.36,15800,0.0,1.0
2002-04-23,2.39,2.39,2.25,2.25,14900,2.39,2.39,2.25,2.25,14900,0.0,1.0
2002-04-24,2.18,2.27,2.16,2.25,4600,2.18,2.27,2.16,2.25,4600,0.0,1.0
2002-04-25,2.2,2.33,2.2,2.33,600,2.2,2.33,2.2,2.33,600,0.0,1.0
2002-04-26,2.2,2.21,2.18,2.18,2900,2.2,2.21,2.18,2.18,2900,0.0,1.0
2002-04-29,2.19,2.21,2.19,2.19,1500,2.19,2.21,2.19,2.19,1500,0.0,1.0
2002-04-30,2.2,2.2,2.19,2.19,900,2.2,2.2,2.19,2.19,900,0.0,1.0
2002-05-01,2.2,2.3,2.2,2.25,3500,2.2,2.3,2.2,2.25,3500,0.0,1.0
2002-05-02,2.3,2.3,2.2,2.2,6100,2.3,2.3,2.2,2.2,6100,0.0,1.0
2002-05-03,2.29,2.29,2.15,2.22,4500,2.29,2.29,2.15,2.22,4500,0.0,1.0
2002-05-06,2.18,2.18,2.18,2.18,1200,2.18,2.18,2.18,2.18,1200,0.0,1.0
2002-05-07,2.25,2.29,2.1,2.18,9600,2.25,2.29,2.1,2.18,9600,0.0,1.0
2002-05-08,2.35,2.4,2.11,2.15,19800,2.35,2.4,2.11,2.15,19800,0.0,1.0
2002-05-09,2.16,2.21,2.12,2.12,9900,2.16,2.21,2.12,2.12,9900,0.0,1.0
2002-05-10,2.26,2.26,2.2,2.2,11000,2.26,2.26,2.2,2.2,11000,0.0,1.0
2002-05-13,2.7,2.72,2.3,2.35,3300,2.7,2.72,2.3,2.35,3300,0.0,1.0
2002-05-14,2.42,2.65,2.42,2.65,7800,2.42,2.65,2.42,2.65,7800,0.0,1.0
2002-05-15,2.24,2.24,2.21,2.21,200,2.24,2.24,2.21,2.21,200,0.0,1.0
2002-05-16,2.54,2.64,2.39,2.39,1000,2.54,2.64,2.39,2.39,1000,0.0,1.0
2002-05-17,2.45,2.45,2.26,2.4,3400,2.45,2.45,2.26,2.4,3400,0.0,1.0
2002-05-20,2.32,2.32,2.32,2.32,2000,2.32,2.32,2.32,2.32,2000,0.0,1.0
2002-05-21,2.17,2.27,2.17,2.26,1500,2.17,2.27,2.17,2.26,1500,0.0,1.0
2002-05-22,2.3,2.3,2.2,2.2,1400,2.3,2.3,2.2,2.2,1400,0.0,1.0
2002-05-23,2.31,2.31,2.31,2.31,200,2.31,2.31,2.31,2.31,200,0.0,1.0
2002-05-24,2.5,2.5,2.35,2.49,300,2.5,2.5,2.35,2.49,300,0.0,1.0
2002-05-28,2.45,2.45,2.17,2.17,2300,2.45,2.45,2.17,2.17,2300,0.0,1.0
2002-05-29,2.19,2.19,2.19,2.19,100,2.19,2.19,2.19,2.19,100,0.0,1.0
2002-05-30,2.1,2.23,2.1,2.23,2000,2.1,2.23,2.1,2.23,2000,0.0,1.0
2002-05-31,2.16,2.24,2.09,2.09,10400,2.16,2.24,2.09,2.09,10400,0.0,1.0
2002-06-03,2.09,2.33,2.09,2.33,300,2.09,2.33,2.09,2.33,300,0.0,1.0
2002-06-04,2.06,2.06,2.02,2.02,600,2.06,2.06,2.02,2.02,600,0.0,1.0
2002-06-05,2.1,2.1,2.1,2.1,500,2.1,2.1,2.1,2.1,500,0.0,1.0
2002-06-06,2.2,2.2,1.99,2.19,4900,2.2,2.2,1.99,2.19,4900,0.0,1.0
2002-06-07,2.29,2.29,1.75,2.0,6100,2.29,2.29,1.75,2.0,6100,0.0,1.0
2002-06-10,2.25,2.26,2.25,2.26,1500,2.25,2.26,2.25,2.26,1500,0.0,1.0
2002-06-11,1.93,2.25,1.87,2.25,3700,1.93,2.25,1.87,2.25,3700,0.0,1.0
2002-06-12,2.1,2.11,1.92,1.92,2400,2.1,2.11,1.92,1.92,2400,0.0,1.0
2002-06-13,2.1,2.4,2.1,2.1,3900,2.1,2.4,2.1,2.1,3900,0.0,1.0
2002-06-14,2.0,2.0,1.91,1.91,2600,2.0,2.0,1.91,1.91,2600,0.0,1.0
2002-06-17,2.39,2.39,1.92,2.2,3100,2.39,2.39,1.92,2.2,3100,0.0,1.0
2002-06-18,2.0,2.29,1.9,2.19,8200,2.0,2.29,1.9,2.19,8200,0.0,1.0
2002-06-19,1.91,2.1,1.9,1.9,5700,1.91,2.1,1.9,1.9,5700,0.0,1.0
2002-06-20,2.0,2.0,2.0,2.0,3300,2.0,2.0,2.0,2.0,3300,0.0,1.0
2002-06-21,1.95,2.06,1.9,1.95,34300,1.95,2.06,1.9,1.95,34300,0.0,1.0
2002-06-24,2.0,2.24,1.86,2.24,1900,2.0,2.24,1.86,2.24,1900,0.0,1.0
2002-06-25,1.75,2.0,1.7,2.0,10300,1.75,2.0,1.7,2.0,10300,0.0,1.0
2002-06-26,1.75,1.9,1.55,1.66,14600,1.75,1.9,1.55,1.66,14600,0.0,1.0
2002-06-27,1.99,2.0,1.77,1.77,5800,1.99,2.0,1.77,1.77,5800,0.0,1.0
2002-06-28,2.02,2.02,1.8,1.82,7100,2.02,2.02,1.8,1.82,7100,0.0,1.0
2002-07-01,1.9,1.95,1.71,1.71,2000,1.9,1.95,1.71,1.71,2000,0.0,1.0
2002-07-02,1.7,1.7,1.7,1.7,100,1.7,1.7,1.7,1.7,100,0.0,1.0
2002-07-03,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2002-07-05,1.71,1.71,1.71,1.71,500,1.71,1.71,1.71,1.71,500,0.0,1.0
2002-07-08,1.71,1.71,1.71,1.71,200,1.71,1.71,1.71,1.71,200,0.0,1.0
2002-07-09,2.5,2.5,1.75,2.0,8300,2.5,2.5,1.75,2.0,8300,0.0,1.0
2002-07-10,2.15,2.35,2.05,2.35,2800,2.15,2.35,2.05,2.35,2800,0.0,1.0
2002-07-11,2.07,2.07,2.02,2.02,3000,2.07,2.07,2.02,2.02,3000,0.0,1.0
2002-07-12,1.92,1.92,1.81,1.81,3400,1.92,1.92,1.81,1.81,3400,0.0,1.0
2002-07-15,1.91,2.14,1.51,1.51,6000,1.91,2.14,1.51,1.51,6000,0.0,1.0
2002-07-16,2.01,2.12,1.9,1.9,3100,2.01,2.12,1.9,1.9,3100,0.0,1.0
2002-07-17,2.3,2.3,2.0,2.0,4000,2.3,2.3,2.0,2.0,4000,0.0,1.0
2002-07-18,2.26,2.3,2.15,2.29,1700,2.26,2.3,2.15,2.29,1700,0.0,1.0
2002-07-19,2.26,2.26,2.05,2.26,2600,2.26,2.26,2.05,2.26,2600,0.0,1.0
2002-07-22,2.0,2.25,2.0,2.25,1800,2.0,2.25,2.0,2.25,1800,0.0,1.0
2002-07-23,2.19,2.19,1.71,1.99,5500,2.19,2.19,1.71,1.99,5500,0.0,1.0
2002-07-24,2.15,2.27,1.8,1.8,4800,2.15,2.27,1.8,1.8,4800,0.0,1.0
2002-07-25,1.9,2.07,1.9,2.07,3200,1.9,2.07,1.9,2.07,3200,0.0,1.0
2002-07-26,1.75,2.13,1.75,2.13,2600,1.75,2.13,1.75,2.13,2600,0.0,1.0
2002-07-29,2.05,2.12,1.92,2.12,1800,2.05,2.12,1.92,2.12,1800,0.0,1.0
2002-07-30,2.27,2.27,2.07,2.09,2500,2.27,2.27,2.07,2.09,2500,0.0,1.0
2002-07-31,2.2,2.2,1.75,1.9,3500,2.2,2.2,1.75,1.9,3500,0.0,1.0
2002-08-01,2.25,2.27,2.13,2.13,600,2.25,2.27,2.13,2.13,600,0.0,1.0
2002-08-02,2.26,2.27,2.26,2.26,5900,2.26,2.27,2.26,2.26,5900,0.0,1.0
2002-08-05,2.1,2.35,1.75,1.75,3500,2.1,2.35,1.75,1.75,3500,0.0,1.0
2002-08-06,1.93,2.13,1.75,1.75,5400,1.93,2.13,1.75,1.75,5400,0.0,1.0
2002-08-07,1.98,2.09,1.77,2.09,7200,1.98,2.09,1.77,2.09,7200,0.0,1.0
2002-08-08,1.99,2.03,1.78,1.78,4800,1.99,2.03,1.78,1.78,4800,0.0,1.0
2002-08-09,1.88,2.0,1.81,1.81,2100,1.88,2.0,1.81,1.81,2100,0.0,1.0
2002-08-12,1.9,2.18,1.81,1.81,8500,1.9,2.18,1.81,1.81,8500,0.0,1.0
2002-08-13,2.02,2.05,2.0,2.0,2300,2.02,2.05,2.0,2.0,2300,0.0,1.0
2002-08-14,1.99,2.04,1.81,2.04,4200,1.99,2.04,1.81,2.04,4200,0.0,1.0
2002-08-15,2.0,2.05,1.78,1.92,12200,2.0,2.05,1.78,1.92,12200,0.0,1.0
2002-08-16,2.03,2.03,1.86,1.86,1200,2.03,2.03,1.86,1.86,1200,0.0,1.0
2002-08-19,1.95,2.02,1.7,1.7,5400,1.95,2.02,1.7,1.7,5400,0.0,1.0
2002-08-20,1.95,1.95,1.95,1.95,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2002-08-21,2.0,2.0,1.85,1.95,4800,2.0,2.0,1.85,1.95,4800,0.0,1.0
2002-08-22,1.98,1.99,1.85,1.99,2500,1.98,1.99,1.85,1.99,2500,0.0,1.0
2002-08-23,2.0,2.1,1.89,2.0,10400,2.0,2.1,1.89,2.0,10400,0.0,1.0
2002-08-26,2.05,2.05,1.94,1.94,1400,2.05,2.05,1.94,1.94,1400,0.0,1.0
2002-08-27,1.91,1.91,1.9,1.9,4000,1.91,1.91,1.9,1.9,4000,0.0,1.0
2002-08-28,1.8,1.99,1.65,1.9,6200,1.8,1.99,1.65,1.9,6200,0.0,1.0
2002-08-29,1.79,1.85,1.73,1.76,11500,1.79,1.85,1.73,1.76,11500,0.0,1.0
2002-08-30,1.85,1.85,1.82,1.84,3100,1.85,1.85,1.82,1.84,3100,0.0,1.0
2002-09-03,1.9,2.09,1.7,1.85,9200,1.9,2.09,1.7,1.85,9200,0.0,1.0
2002-09-04,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2002-09-05,1.86,1.86,1.65,1.65,9700,1.86,1.86,1.65,1.65,9700,0.0,1.0
2002-09-06,1.95,1.95,1.66,1.67,3300,1.95,1.95,1.66,1.67,3300,0.0,1.0
2002-09-09,1.86,1.86,1.8,1.8,1700,1.86,1.86,1.8,1.8,1700,0.0,1.0
2002-09-10,1.91,1.92,1.71,1.71,4200,1.91,1.92,1.71,1.71,4200,0.0,1.0
2002-09-11,2.05,2.05,1.9,1.9,10400,2.05,2.05,1.9,1.9,10400,0.0,1.0
2002-09-12,2.03,2.03,1.95,2.0,12500,2.03,2.03,1.95,2.0,12500,0.0,1.0
2002-09-13,2.03,2.03,2.03,2.03,0,2.03,2.03,2.03,2.03,0,0.0,1.0
2002-09-16,1.98,1.99,1.9,1.9,1900,1.98,1.99,1.9,1.9,1900,0.0,1.0
2002-09-17,2.0,2.0,2.0,2.0,100,2.0,2.0,2.0,2.0,100,0.0,1.0
2002-09-18,1.93,2.0,1.9,1.9,4800,1.93,2.0,1.9,1.9,4800,0.0,1.0
2002-09-19,1.98,2.03,1.76,1.99,5000,1.98,2.03,1.76,1.99,5000,0.0,1.0
2002-09-20,1.87,1.98,1.74,1.97,3300,1.87,1.98,1.74,1.97,3300,0.0,1.0
2002-09-23,1.8,1.9,1.8,1.87,1600,1.8,1.9,1.8,1.87,1600,0.0,1.0
2002-09-24,1.65,1.88,1.63,1.77,4500,1.65,1.88,1.63,1.77,4500,0.0,1.0
2002-09-25,1.58,1.65,1.43,1.58,8600,1.58,1.65,1.43,1.58,8600,0.0,1.0
2002-09-26,1.73,1.76,1.52,1.52,8200,1.73,1.76,1.52,1.52,8200,0.0,1.0
2002-09-27,1.6,1.67,1.6,1.67,1300,1.6,1.67,1.6,1.67,1300,0.0,1.0
2002-09-30,1.44,1.65,1.15,1.6,14600,1.44,1.65,1.15,1.6,14600,0.0,1.0
2002-10-01,1.55,1.65,1.39,1.39,4500,1.55,1.65,1.39,1.39,4500,0.0,1.0
2002-10-02,1.4,1.56,1.4,1.56,1400,1.4,1.56,1.4,1.56,1400,0.0,1.0
2002-10-03,1.38,1.48,1.23,1.35,13200,1.38,1.48,1.23,1.35,13200,0.0,1.0
2002-10-04,1.44,1.44,1.23,1.23,11700,1.44,1.44,1.23,1.23,11700,0.0,1.0
2002-10-07,1.33,1.45,1.33,1.33,9400,1.33,1.45,1.33,1.33,9400,0.0,1.0
2002-10-08,1.7,1.7,1.3,1.34,10800,1.7,1.7,1.3,1.34,10800,0.0,1.0
2002-10-09,1.58,1.68,1.34,1.34,7100,1.58,1.68,1.34,1.34,7100,0.0,1.0
2002-10-10,1.58,1.58,1.58,1.58,0,1.58,1.58,1.58,1.58,0,0.0,1.0
2002-10-11,1.56,1.56,1.5,1.53,1600,1.56,1.56,1.5,1.53,1600,0.0,1.0
2002-10-14,1.59,1.59,1.5,1.55,1100,1.59,1.59,1.5,1.55,1100,0.0,1.0
2002-10-15,1.59,1.6,1.3,1.53,5700,1.59,1.6,1.3,1.53,5700,0.0,1.0
2002-10-16,1.57,1.57,1.57,1.57,200,1.57,1.57,1.57,1.57,200,0.0,1.0
2002-10-17,1.68,1.68,1.4,1.5,10300,1.68,1.68,1.4,1.5,10300,0.0,1.0
2002-10-18,1.66,1.67,1.57,1.67,2800,1.66,1.67,1.57,1.67,2800,0.0,1.0
2002-10-21,1.63,1.66,1.32,1.66,2200,1.63,1.66,1.32,1.66,2200,0.0,1.0
2002-10-22,1.66,1.66,1.35,1.35,2300,1.66,1.66,1.35,1.35,2300,0.0,1.0
2002-10-23,1.51,1.58,1.42,1.53,1800,1.51,1.58,1.42,1.53,1800,0.0,1.0
2002-10-24,1.27,1.52,1.26,1.35,8000,1.27,1.52,1.26,1.35,8000,0.0,1.0
2002-10-25,1.4,1.44,1.35,1.4,1400,1.4,1.44,1.35,1.4,1400,0.0,1.0
2002-10-28,1.62,1.62,1.35,1.35,2600,1.62,1.62,1.35,1.35,2600,0.0,1.0
2002-10-29,1.5,1.95,1.34,1.34,8100,1.5,1.95,1.34,1.34,8100,0.0,1.0
2002-10-30,1.55,1.63,1.4,1.4,4500,1.55,1.63,1.4,1.4,4500,0.0,1.0
2002-10-31,1.62,1.64,1.31,1.6,13300,1.62,1.64,1.31,1.6,13300,0.0,1.0
2002-11-01,1.87,1.9,1.49,1.65,11300,1.87,1.9,1.49,1.65,11300,0.0,1.0
2002-11-04,1.81,2.05,1.73,1.9,12600,1.81,2.05,1.73,1.9,12600,0.0,1.0
2002-11-05,1.79,1.88,1.61,1.88,3200,1.79,1.88,1.61,1.88,3200,0.0,1.0
2002-11-06,1.69,1.77,1.59,1.66,8800,1.69,1.77,1.59,1.66,8800,0.0,1.0
2002-11-07,1.67,1.67,1.4,1.66,4300,1.67,1.67,1.4,1.66,4300,0.0,1.0
2002-11-08,1.67,1.67,1.66,1.67,500,1.67,1.67,1.66,1.67,500,0.0,1.0
2002-11-11,1.6,1.7,1.48,1.56,4300,1.6,1.7,1.48,1.56,4300,0.0,1.0
2002-11-12,1.54,1.68,1.5,1.5,4700,1.54,1.68,1.5,1.5,4700,0.0,1.0
2002-11-13,1.58,1.66,1.43,1.54,3900,1.58,1.66,1.43,1.54,3900,0.0,1.0
2002-11-14,1.55,1.6,1.49,1.55,2300,1.55,1.6,1.49,1.55,2300,0.0,1.0
2002-11-15,1.67,1.67,1.45,1.46,7000,1.67,1.67,1.45,1.46,7000,0.0,1.0
2002-11-18,1.65,1.67,1.53,1.53,800,1.65,1.67,1.53,1.53,800,0.0,1.0
2002-11-19,1.76,1.76,1.6,1.62,2200,1.76,1.76,1.6,1.62,2200,0.0,1.0
2002-11-20,1.85,1.9,1.7,1.76,5900,1.85,1.9,1.7,1.76,5900,0.0,1.0
2002-11-21,1.59,1.9,1.55,1.9,8400,1.59,1.9,1.55,1.9,8400,0.0,1.0
2002-11-22,1.87,1.87,1.58,1.61,2900,1.87,1.87,1.58,1.61,2900,0.0,1.0
2002-11-25,1.84,1.96,1.61,1.96,10900,1.84,1.96,1.61,1.96,10900,0.0,1.0
2002-11-26,1.8,1.81,1.75,1.81,1900,1.8,1.81,1.75,1.81,1900,0.0,1.0
2002-11-27,1.84,1.89,1.64,1.89,2900,1.84,1.89,1.64,1.89,2900,0.0,1.0
2002-11-29,1.78,1.8,1.65,1.8,2600,1.78,1.8,1.65,1.8,2600,0.0,1.0
2002-12-02,1.75,1.84,1.65,1.66,6000,1.75,1.84,1.65,1.66,6000,0.0,1.0
2002-12-03,1.82,1.82,1.66,1.66,2500,1.82,1.82,1.66,1.66,2500,0.0,1.0
2002-12-04,1.6,1.66,1.6,1.66,6300,1.6,1.66,1.6,1.66,6300,0.0,1.0
2002-12-05,1.58,1.65,1.5,1.65,2700,1.58,1.65,1.5,1.65,2700,0.0,1.0
2002-12-06,1.57,1.65,1.57,1.65,4900,1.57,1.65,1.57,1.65,4900,0.0,1.0
2002-12-09,1.5,1.56,1.45,1.56,3200,1.5,1.56,1.45,1.56,3200,0.0,1.0
2002-12-10,1.42,1.56,1.32,1.56,20600,1.42,1.56,1.32,1.56,20600,0.0,1.0
2002-12-11,1.41,1.48,1.4,1.47,3000,1.41,1.48,1.4,1.47,3000,0.0,1.0
2002-12-12,1.45,1.5,1.33,1.33,5400,1.45,1.5,1.33,1.33,5400,0.0,1.0
2002-12-13,1.45,1.45,1.33,1.33,5900,1.45,1.45,1.33,1.33,5900,0.0,1.0
2002-12-16,1.5,1.5,1.32,1.45,6600,1.5,1.5,1.32,1.45,6600,0.0,1.0
2002-12-17,1.37,1.46,1.36,1.41,10500,1.37,1.46,1.36,1.41,10500,0.0,1.0
2002-12-18,1.48,1.5,1.37,1.46,1200,1.48,1.5,1.37,1.46,1200,0.0,1.0
2002-12-19,1.36,1.75,1.33,1.46,17800,1.36,1.75,1.33,1.46,17800,0.0,1.0
2002-12-20,1.43,1.51,1.37,1.51,8900,1.43,1.51,1.37,1.51,8900,0.0,1.0
2002-12-23,1.34,1.44,1.24,1.4,22400,1.34,1.44,1.24,1.4,22400,0.0,1.0
2002-12-24,1.34,1.34,1.26,1.33,2600,1.34,1.34,1.26,1.33,2600,0.0,1.0
2002-12-26,1.37,1.44,1.33,1.33,7500,1.37,1.44,1.33,1.33,7500,0.0,1.0
2002-12-27,1.37,1.49,1.37,1.43,11500,1.37,1.49,1.37,1.43,11500,0.0,1.0
2002-12-30,1.48,1.48,1.33,1.35,10800,1.48,1.48,1.33,1.35,10800,0.0,1.0
2002-12-31,1.51,1.62,1.33,1.62,11500,1.51,1.62,1.33,1.62,11500,0.0,1.0
2003-01-02,1.58,1.59,1.58,1.59,4500,1.58,1.59,1.58,1.59,4500,0.0,1.0
2003-01-03,1.67,1.75,1.48,1.58,8500,1.67,1.75,1.48,1.58,8500,0.0,1.0
2003-01-06,1.6,1.75,1.6,1.75,2400,1.6,1.75,1.6,1.75,2400,0.0,1.0
2003-01-07,1.78,1.82,1.51,1.6,10500,1.78,1.82,1.51,1.6,10500,0.0,1.0
2003-01-08,1.71,1.71,1.66,1.7,800,1.71,1.71,1.66,1.7,800,0.0,1.0
2003-01-09,1.72,1.78,1.69,1.69,2500,1.72,1.78,1.69,1.69,2500,0.0,1.0
2003-01-10,1.69,1.72,1.69,1.72,900,1.69,1.72,1.69,1.72,900,0.0,1.0
2003-01-13,1.69,1.73,1.64,1.7,6600,1.69,1.73,1.64,1.7,6600,0.0,1.0
2003-01-14,1.71,1.71,1.56,1.67,2800,1.71,1.71,1.56,1.67,2800,0.0,1.0
2003-01-15,1.65,1.65,1.55,1.55,5300,1.65,1.65,1.55,1.55,5300,0.0,1.0
2003-01-16,1.6,1.73,1.55,1.55,900,1.6,1.73,1.55,1.55,900,0.0,1.0
2003-01-17,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2003-01-21,1.35,1.61,1.35,1.55,2900,1.35,1.61,1.35,1.55,2900,0.0,1.0
2003-01-22,1.5,1.5,1.39,1.4,1700,1.5,1.5,1.39,1.4,1700,0.0,1.0
2003-01-23,1.48,1.53,1.48,1.51,400,1.48,1.53,1.48,1.51,400,0.0,1.0
2003-01-24,1.48,1.48,1.48,1.48,0,1.48,1.48,1.48,1.48,0,0.0,1.0
2003-01-27,1.48,1.5,1.45,1.45,3100,1.48,1.5,1.45,1.45,3100,0.0,1.0
2003-01-28,1.48,1.55,1.48,1.55,600,1.48,1.55,1.48,1.55,600,0.0,1.0
2003-01-29,1.5,1.56,1.49,1.56,1900,1.5,1.56,1.49,1.56,1900,0.0,1.0
2003-01-30,1.55,1.55,1.45,1.49,1300,1.55,1.55,1.45,1.49,1300,0.0,1.0
2003-01-31,1.43,1.45,1.35,1.45,7600,1.43,1.45,1.35,1.45,7600,0.0,1.0
2003-02-03,1.41,1.45,1.41,1.43,500,1.41,1.45,1.41,1.43,500,0.0,1.0
2003-02-04,1.44,1.44,1.39,1.4,2300,1.44,1.44,1.39,1.4,2300,0.0,1.0
2003-02-05,1.39,1.4,1.39,1.4,1500,1.39,1.4,1.39,1.4,1500,0.0,1.0
2003-02-06,1.5,1.5,1.36,1.36,300,1.5,1.5,1.36,1.36,300,0.0,1.0
2003-02-07,1.35,1.35,1.35,1.35,100,1.35,1.35,1.35,1.35,100,0.0,1.0
2003-02-10,1.44,1.44,1.3,1.3,1100,1.44,1.44,1.3,1.3,1100,0.0,1.0
2003-02-11,1.36,1.45,1.35,1.35,7300,1.36,1.45,1.35,1.35,7300,0.0,1.0
2003-02-12,1.44,1.45,1.44,1.45,2900,1.44,1.45,1.44,1.45,2900,0.0,1.0
2003-02-13,1.47,1.48,1.3,1.3,600,1.47,1.48,1.3,1.3,600,0.0,1.0
2003-02-14,1.47,1.47,1.35,1.46,5400,1.47,1.47,1.35,1.46,5400,0.0,1.0
2003-02-18,1.36,1.45,1.35,1.45,5000,1.36,1.45,1.35,1.45,5000,0.0,1.0
2003-02-19,1.51,1.55,1.3,1.37,2900,1.51,1.55,1.3,1.37,2900,0.0,1.0
2003-02-20,1.37,1.4,1.35,1.4,11700,1.37,1.4,1.35,1.4,11700,0.0,1.0
2003-02-21,1.4,1.4,1.4,1.4,300,1.4,1.4,1.4,1.4,300,0.0,1.0
2003-02-24,1.44,1.44,1.44,1.44,100,1.44,1.44,1.44,1.44,100,0.0,1.0
2003-02-25,1.45,1.45,1.35,1.35,400,1.45,1.45,1.35,1.35,400,0.0,1.0
2003-02-26,1.4,1.4,1.39,1.39,400,1.4,1.4,1.39,1.39,400,0.0,1.0
2003-02-27,1.39,1.49,1.35,1.35,2100,1.39,1.49,1.35,1.35,2100,0.0,1.0
2003-02-28,1.48,1.5,1.35,1.35,900,1.48,1.5,1.35,1.35,900,0.0,1.0
2003-03-03,1.41,1.48,1.41,1.41,900,1.41,1.48,1.41,1.41,900,0.0,1.0
2003-03-04,1.46,1.47,1.46,1.46,600,1.46,1.47,1.46,1.46,600,0.0,1.0
2003-03-05,1.48,1.5,1.41,1.41,2200,1.48,1.5,1.41,1.41,2200,0.0,1.0
2003-03-06,1.5,1.5,1.41,1.42,1200,1.5,1.5,1.41,1.42,1200,0.0,1.0
2003-03-07,1.45,1.46,1.44,1.46,600,1.45,1.46,1.44,1.46,600,0.0,1.0
2003-03-10,1.46,1.47,1.41,1.47,3500,1.46,1.47,1.41,1.47,3500,0.0,1.0
2003-03-11,1.45,1.46,1.41,1.46,1000,1.45,1.46,1.41,1.46,1000,0.0,1.0
2003-03-12,1.38,1.47,1.35,1.41,5400,1.38,1.47,1.35,1.41,5400,0.0,1.0
2003-03-13,1.43,1.43,1.38,1.38,2500,1.43,1.43,1.38,1.38,2500,0.0,1.0
2003-03-14,1.37,1.4,1.37,1.39,9300,1.37,1.4,1.37,1.39,9300,0.0,1.0
2003-03-17,1.44,1.44,1.37,1.37,3500,1.44,1.44,1.37,1.37,3500,0.0,1.0
2003-03-18,1.44,1.45,1.38,1.45,900,1.44,1.45,1.38,1.45,900,0.0,1.0
2003-03-19,1.4,1.41,1.37,1.37,1800,1.4,1.41,1.37,1.37,1800,0.0,1.0
2003-03-20,1.41,1.41,1.36,1.38,2900,1.41,1.41,1.36,1.38,2900,0.0,1.0
2003-03-21,1.39,1.39,1.32,1.38,6600,1.39,1.39,1.32,1.38,6600,0.0,1.0
2003-03-24,1.39,1.39,1.36,1.39,400,1.39,1.39,1.36,1.39,400,0.0,1.0
2003-03-25,1.38,1.39,1.31,1.31,1300,1.38,1.39,1.31,1.31,1300,0.0,1.0
2003-03-26,1.31,1.38,1.31,1.38,700,1.31,1.38,1.31,1.38,700,0.0,1.0
2003-03-27,1.31,1.31,1.3,1.31,1100,1.31,1.31,1.3,1.31,1100,0.0,1.0
2003-03-28,1.3,1.31,1.3,1.3,2000,1.3,1.31,1.3,1.3,2000,0.0,1.0
2003-03-31,1.33,1.33,1.27,1.29,2100,1.33,1.33,1.27,1.29,2100,0.0,1.0
2003-04-01,1.3,1.3,1.3,1.3,600,1.3,1.3,1.3,1.3,600,0.0,1.0
2003-04-02,1.3,1.33,1.19,1.32,7800,1.3,1.33,1.19,1.32,7800,0.0,1.0
2003-04-03,1.33,1.33,1.2,1.2,4800,1.33,1.33,1.2,1.2,4800,0.0,1.0
2003-04-04,1.24,1.25,1.2,1.25,7800,1.24,1.25,1.2,1.25,7800,0.0,1.0
2003-04-07,1.25,1.25,1.25,1.25,1400,1.25,1.25,1.25,1.25,1400,0.0,1.0
2003-04-08,1.23,1.23,1.23,1.23,100,1.23,1.23,1.23,1.23,100,0.0,1.0
2003-04-09,1.26,1.3,1.16,1.3,5400,1.26,1.3,1.16,1.3,5400,0.0,1.0
2003-04-10,1.28,1.33,1.26,1.26,6100,1.28,1.33,1.26,1.26,6100,0.0,1.0
2003-04-11,1.34,1.34,1.28,1.28,3900,1.34,1.34,1.28,1.28,3900,0.0,1.0
2003-04-14,1.33,1.33,1.28,1.28,2000,1.33,1.33,1.28,1.28,2000,0.0,1.0
2003-04-15,1.33,1.33,1.33,1.33,1000,1.33,1.33,1.33,1.33,1000,0.0,1.0
2003-04-16,1.33,1.33,1.29,1.29,2200,1.33,1.33,1.29,1.29,2200,0.0,1.0
2003-04-17,1.37,1.37,1.28,1.29,2900,1.37,1.37,1.28,1.29,2900,0.0,1.0
2003-04-21,1.34,1.34,1.29,1.29,3100,1.34,1.34,1.29,1.29,3100,0.0,1.0
2003-04-22,1.36,1.36,1.28,1.31,3400,1.36,1.36,1.28,1.31,3400,0.0,1.0
2003-04-23,1.43,1.43,1.38,1.38,1000,1.43,1.43,1.38,1.38,1000,0.0,1.0
2003-04-24,1.35,1.42,1.35,1.42,2000,1.35,1.42,1.35,1.42,2000,0.0,1.0
2003-04-25,1.35,1.35,1.35,1.35,1300,1.35,1.35,1.35,1.35,1300,0.0,1.0
2003-04-28,1.4,1.45,1.4,1.4,3700,1.4,1.45,1.4,1.4,3700,0.0,1.0
2003-04-29,1.53,1.53,1.36,1.36,12600,1.53,1.53,1.36,1.36,12600,0.0,1.0
2003-04-30,1.45,1.45,1.45,1.45,100,1.45,1.45,1.45,1.45,100,0.0,1.0
2003-05-01,1.5,1.5,1.5,1.5,124100,1.5,1.5,1.5,1.5,124100,0.0,1.0
2003-05-02,1.51,1.55,1.5,1.5,1200,1.51,1.55,1.5,1.5,1200,0.0,1.0
2003-05-05,1.6,1.63,1.52,1.52,2400,1.6,1.63,1.52,1.52,2400,0.0,1.0
2003-05-06,1.65,1.65,1.56,1.6,3700,1.65,1.65,1.56,1.6,3700,0.0,1.0
2003-05-07,1.61,1.61,1.55,1.61,2800,1.61,1.61,1.55,1.61,2800,0.0,1.0
2003-05-08,1.61,1.62,1.61,1.61,1200,1.61,1.62,1.61,1.61,1200,0.0,1.0
2003-05-09,1.64,1.66,1.64,1.65,4800,1.64,1.66,1.64,1.65,4800,0.0,1.0
2003-05-12,1.67,1.67,1.64,1.64,11100,1.67,1.67,1.64,1.64,11100,0.0,1.0
2003-05-13,1.95,1.95,1.69,1.72,2800,1.95,1.95,1.69,1.72,2800,0.0,1.0
2003-05-14,1.99,2.1,1.95,1.95,4100,1.99,2.1,1.95,1.95,4100,0.0,1.0
2003-05-15,2.35,2.52,2.0,2.0,15900,2.35,2.52,2.0,2.0,15900,0.0,1.0
2003-05-16,2.4,2.48,2.4,2.4,2500,2.4,2.48,2.4,2.4,2500,0.0,1.0
2003-05-19,2.67,2.9,2.38,2.38,14800,2.67,2.9,2.38,2.38,14800,0.0,1.0
2003-05-20,2.48,2.9,2.38,2.7,16700,2.48,2.9,2.38,2.7,16700,0.0,1.0
2003-05-21,2.42,2.42,2.41,2.41,2500,2.42,2.42,2.41,2.41,2500,0.0,1.0
2003-05-22,2.25,2.45,2.25,2.41,5400,2.25,2.45,2.25,2.41,5400,0.0,1.0
2003-05-23,2.21,2.25,2.21,2.25,300,2.21,2.25,2.21,2.25,300,0.0,1.0
2003-05-27,2.2,2.45,2.14,2.23,5200,2.2,2.45,2.14,2.23,5200,0.0,1.0
2003-05-28,2.05,2.15,2.04,2.15,5100,2.05,2.15,2.04,2.15,5100,0.0,1.0
2003-05-29,2.05,2.05,1.79,2.01,11100,2.05,2.05,1.79,2.01,11100,0.0,1.0
2003-05-30,2.2,2.25,2.09,2.09,4100,2.2,2.25,2.09,2.09,4100,0.0,1.0
2003-06-02,2.7,2.9,2.52,2.9,40200,2.7,2.9,2.52,2.9,40200,0.0,1.0
2003-06-03,2.3,2.81,2.1,2.81,37600,2.3,2.81,2.1,2.81,37600,0.0,1.0
2003-06-04,2.26,2.49,2.1,2.2,10600,2.26,2.49,2.1,2.2,10600,0.0,1.0
2003-06-05,2.16,2.32,2.1,2.26,4900,2.16,2.32,2.1,2.26,4900,0.0,1.0
2003-06-06,2.11,2.3,2.11,2.29,9300,2.11,2.3,2.11,2.29,9300,0.0,1.0
2003-06-09,2.07,2.29,2.05,2.25,6000,2.07,2.29,2.05,2.25,6000,0.0,1.0
2003-06-10,2.11,2.2,2.1,2.1,7500,2.11,2.2,2.1,2.1,7500,0.0,1.0
2003-06-11,2.12,2.12,2.1,2.1,1300,2.12,2.12,2.1,2.1,1300,0.0,1.0
2003-06-12,2.22,2.22,2.11,2.14,1700,2.22,2.22,2.11,2.14,1700,0.0,1.0
2003-06-13,2.1,2.1,2.1,2.1,1000,2.1,2.1,2.1,2.1,1000,0.0,1.0
2003-06-16,2.13,2.13,2.06,2.06,1800,2.13,2.13,2.06,2.06,1800,0.0,1.0
2003-06-17,2.05,2.1,2.05,2.05,4500,2.05,2.1,2.05,2.05,4500,0.0,1.0
2003-06-18,2.04,2.09,2.04,2.04,2100,2.04,2.09,2.04,2.04,2100,0.0,1.0
2003-06-19,2.03,2.03,2.01,2.01,500,2.03,2.03,2.01,2.01,500,0.0,1.0
2003-06-20,2.0,2.01,2.0,2.01,1200,2.0,2.01,2.0,2.01,1200,0.0,1.0
2003-06-23,2.05,2.05,2.0,2.0,6700,2.05,2.05,2.0,2.0,6700,0.0,1.0
2003-06-24,2.08,2.1,2.08,2.1,2100,2.08,2.1,2.08,2.1,2100,0.0,1.0
2003-06-25,2.0,2.03,2.0,2.03,2600,2.0,2.03,2.0,2.03,2600,0.0,1.0
2003-06-26,2.0,2.0,1.98,1.98,5600,2.0,2.0,1.98,1.98,5600,0.0,1.0
2003-06-27,2.01,2.08,2.0,2.01,9600,2.01,2.08,2.0,2.01,9600,0.0,1.0
2003-06-30,2.06,2.19,2.02,2.09,11700,2.06,2.19,2.02,2.09,11700,0.0,1.0
2003-07-01,2.07,2.07,2.06,2.07,4600,2.07,2.07,2.06,2.07,4600,0.0,1.0
2003-07-02,2.23,2.29,2.07,2.08,10100,2.23,2.29,2.07,2.08,10100,0.0,1.0
2003-07-03,2.16,2.16,2.15,2.15,1300,2.16,2.16,2.15,2.15,1300,0.0,1.0
2003-07-07,2.29,2.29,2.15,2.15,3400,2.29,2.29,2.15,2.15,3400,0.0,1.0
2003-07-08,2.28,2.29,2.21,2.26,7500,2.28,2.29,2.21,2.26,7500,0.0,1.0
2003-07-09,2.27,2.29,2.25,2.29,4600,2.27,2.29,2.25,2.29,4600,0.0,1.0
2003-07-10,2.27,2.27,2.23,2.23,1800,2.27,2.27,2.23,2.23,1800,0.0,1.0
2003-07-11,2.22,2.26,2.22,2.24,3700,2.22,2.26,2.22,2.24,3700,0.0,1.0
2003-07-14,2.28,2.29,2.23,2.24,5000,2.28,2.29,2.23,2.24,5000,0.0,1.0
2003-07-15,2.26,2.33,2.26,2.28,7500,2.26,2.33,2.26,2.28,7500,0.0,1.0
2003-07-16,2.33,2.33,2.2,2.2,1600,2.33,2.33,2.2,2.2,1600,0.0,1.0
2003-07-17,2.26,2.39,2.25,2.26,11900,2.26,2.39,2.25,2.26,11900,0.0,1.0
2003-07-18,2.25,2.3,2.2,2.3,2700,2.25,2.3,2.2,2.3,2700,0.0,1.0
2003-07-21,2.25,2.35,2.25,2.29,7100,2.25,2.35,2.25,2.29,7100,0.0,1.0
2003-07-22,2.31,2.39,2.28,2.31,7100,2.31,2.39,2.28,2.31,7100,0.0,1.0
2003-07-23,2.31,2.43,2.3,2.36,12800,2.31,2.43,2.3,2.36,12800,0.0,1.0
2003-07-24,2.31,2.37,2.3,2.3,4500,2.31,2.37,2.3,2.3,4500,0.0,1.0
2003-07-25,2.29,2.31,2.2,2.31,4900,2.29,2.31,2.2,2.31,4900,0.0,1.0
2003-07-28,2.42,2.43,2.31,2.38,4300,2.42,2.43,2.31,2.38,4300,0.0,1.0
2003-07-29,2.56,2.6,2.35,2.43,13500,2.56,2.6,2.35,2.43,13500,0.0,1.0
2003-07-30,2.99,3.0,2.56,2.65,25000,2.99,3.0,2.56,2.65,25000,0.0,1.0
2003-07-31,3.0,3.05,2.69,2.74,31200,3.0,3.05,2.69,2.74,31200,0.0,1.0
2003-08-01,2.96,3.03,2.72,3.03,15700,2.96,3.03,2.72,3.03,15700,0.0,1.0
2003-08-04,3.0,3.03,2.95,2.95,30600,3.0,3.03,2.95,2.95,30600,0.0,1.0
2003-08-05,3.03,3.04,2.98,3.03,12600,3.03,3.04,2.98,3.03,12600,0.0,1.0
2003-08-06,3.0,3.02,2.98,2.98,6000,3.0,3.02,2.98,2.98,6000,0.0,1.0
2003-08-07,2.98,3.0,2.95,2.95,4600,2.98,3.0,2.95,2.95,4600,0.0,1.0
2003-08-08,2.96,3.0,2.96,2.98,5000,2.96,3.0,2.96,2.98,5000,0.0,1.0
2003-08-11,3.04,3.04,2.96,3.0,7800,3.04,3.04,2.96,3.0,7800,0.0,1.0
2003-08-12,2.99,3.04,2.99,3.04,1500,2.99,3.04,2.99,3.04,1500,0.0,1.0
2003-08-13,3.01,3.01,2.98,3.01,10300,3.01,3.01,2.98,3.01,10300,0.0,1.0
2003-08-14,3.0,3.02,3.0,3.01,1300,3.0,3.02,3.0,3.01,1300,0.0,1.0
2003-08-15,2.99,3.04,2.95,2.95,3800,2.99,3.04,2.95,2.95,3800,0.0,1.0
2003-08-18,2.94,3.03,2.9,2.95,7600,2.94,3.03,2.9,2.95,7600,0.0,1.0
2003-08-19,2.86,3.07,2.86,3.07,1200,2.86,3.07,2.86,3.07,1200,0.0,1.0
2003-08-20,2.86,2.94,2.86,2.94,12300,2.86,2.94,2.86,2.94,12300,0.0,1.0
2003-08-21,2.86,2.93,2.86,2.93,700,2.86,2.93,2.86,2.93,700,0.0,1.0
2003-08-22,2.91,2.93,2.87,2.93,1000,2.91,2.93,2.87,2.93,1000,0.0,1.0
2003-08-25,2.94,3.03,2.87,3.03,9900,2.94,3.03,2.87,3.03,9900,0.0,1.0
2003-08-26,2.8,2.96,2.8,2.87,1700,2.8,2.96,2.8,2.87,1700,0.0,1.0
2003-08-27,2.86,2.99,2.86,2.87,6100,2.86,2.99,2.86,2.87,6100,0.0,1.0
2003-08-28,2.93,2.93,2.86,2.86,1000,2.93,2.93,2.86,2.86,1000,0.0,1.0
2003-08-29,2.93,2.94,2.91,2.92,3600,2.93,2.94,2.91,2.92,3600,0.0,1.0
2003-09-02,2.95,2.95,2.93,2.95,5300,2.95,2.95,2.93,2.95,5300,0.0,1.0
2003-09-03,3.01,3.01,2.95,2.97,5500,3.01,3.01,2.95,2.97,5500,0.0,1.0
2003-09-04,2.99,3.0,2.96,2.99,8500,2.99,3.0,2.96,2.99,8500,0.0,1.0
2003-09-05,2.92,3.0,2.91,3.0,10200,2.92,3.0,2.91,3.0,10200,0.0,1.0
2003-09-08,2.99,3.1,2.71,3.02,20100,2.99,3.1,2.71,3.02,20100,0.0,1.0
2003-09-09,2.8,3.09,2.71,3.02,15000,2.8,3.09,2.71,3.02,15000,0.0,1.0
2003-09-10,2.39,2.82,2.2,2.81,7200,2.39,2.82,2.2,2.81,7200,0.0,1.0
2003-09-11,2.65,2.8,2.43,2.43,42400,2.65,2.8,2.43,2.43,42400,0.0,1.0
2003-09-12,2.8,2.95,2.72,2.93,12300,2.8,2.95,2.72,2.93,12300,0.0,1.0
2003-09-15,2.83,2.85,2.74,2.85,2100,2.83,2.85,2.74,2.85,2100,0.0,1.0
2003-09-16,2.93,3.03,2.79,2.8,13400,2.93,3.03,2.79,2.8,13400,0.0,1.0
2003-09-17,2.92,3.0,2.84,2.84,2100,2.92,3.0,2.84,2.84,2100,0.0,1.0
2003-09-18,2.89,3.0,2.8,2.85,18500,2.89,3.0,2.8,2.85,18500,0.0,1.0
2003-09-19,2.94,2.94,2.92,2.92,5500,2.94,2.94,2.92,2.92,5500,0.0,1.0
2003-09-22,2.91,2.95,2.91,2.92,9000,2.91,2.95,2.91,2.92,9000,0.0,1.0
2003-09-23,2.94,2.94,2.9,2.9,6100,2.94,2.94,2.9,2.9,6100,0.0,1.0
2003-09-24,2.95,2.96,2.88,2.93,4800,2.95,2.96,2.88,2.93,4800,0.0,1.0
2003-09-25,2.93,3.04,2.93,2.96,4900,2.93,3.04,2.93,2.96,4900,0.0,1.0
2003-09-26,2.99,3.0,2.92,2.95,7400,2.99,3.0,2.92,2.95,7400,0.0,1.0
2003-09-29,3.0,3.0,3.0,3.0,600,3.0,3.0,3.0,3.0,600,0.0,1.0
2003-09-30,2.91,2.99,2.91,2.93,4600,2.91,2.99,2.91,2.93,4600,0.0,1.0
2003-10-01,2.91,2.98,2.85,2.93,3100,2.91,2.98,2.85,2.93,3100,0.0,1.0
2003-10-02,2.9,2.95,2.9,2.93,4100,2.9,2.95,2.9,2.93,4100,0.0,1.0
2003-10-03,2.9,2.97,2.9,2.95,8100,2.9,2.97,2.9,2.95,8100,0.0,1.0
2003-10-06,2.96,3.0,2.82,2.9,10700,2.96,3.0,2.82,2.9,10700,0.0,1.0
2003-10-07,2.99,2.99,2.95,2.95,1700,2.99,2.99,2.95,2.95,1700,0.0,1.0
2003-10-08,2.96,3.01,2.81,3.0,3400,2.96,3.01,2.81,3.0,3400,0.0,1.0
2003-10-09,2.9,2.97,2.8,2.95,5800,2.9,2.97,2.8,2.95,5800,0.0,1.0
2003-10-10,2.92,2.92,2.87,2.87,3100,2.92,2.92,2.87,2.87,3100,0.0,1.0
2003-10-13,2.82,2.93,2.82,2.92,7500,2.82,2.93,2.82,2.92,7500,0.0,1.0
2003-10-14,2.8,2.94,2.8,2.87,15000,2.8,2.94,2.8,2.87,15000,0.0,1.0
2003-10-15,2.84,2.85,2.8,2.84,5500,2.84,2.85,2.8,2.84,5500,0.0,1.0
2003-10-16,2.85,2.85,2.81,2.81,1400,2.85,2.85,2.81,2.81,1400,0.0,1.0
2003-10-17,2.84,2.84,2.8,2.84,2700,2.84,2.84,2.8,2.84,2700,0.0,1.0
2003-10-20,2.83,2.83,2.42,2.81,11900,2.83,2.83,2.42,2.81,11900,0.0,1.0
2003-10-21,2.84,2.84,2.67,2.69,5000,2.84,2.84,2.67,2.69,5000,0.0,1.0
2003-10-22,2.75,2.79,2.66,2.79,4300,2.75,2.79,2.66,2.79,4300,0.0,1.0
2003-10-23,2.66,2.77,2.66,2.77,1500,2.66,2.77,2.66,2.77,1500,0.0,1.0
2003-10-24,2.69,2.69,2.55,2.69,3000,2.69,2.69,2.55,2.69,3000,0.0,1.0
2003-10-27,2.65,2.68,2.57,2.57,4500,2.65,2.68,2.57,2.57,4500,0.0,1.0
2003-10-28,2.65,2.65,2.65,2.65,0,2.65,2.65,2.65,2.65,0,0.0,1.0
2003-10-29,2.5,2.64,2.5,2.5,8400,2.5,2.64,2.5,2.5,8400,0.0,1.0
2003-10-30,2.55,2.55,2.5,2.5,6900,2.55,2.55,2.5,2.5,6900,0.0,1.0
2003-10-31,2.67,2.67,2.5,2.5,4600,2.67,2.67,2.5,2.5,4600,0.0,1.0
2003-11-03,2.52,2.6,2.52,2.54,2000,2.52,2.6,2.52,2.54,2000,0.0,1.0
2003-11-04,2.69,2.7,2.5,2.55,5400,2.69,2.7,2.5,2.55,5400,0.0,1.0
2003-11-05,2.61,2.76,2.55,2.55,7600,2.61,2.76,2.55,2.55,7600,0.0,1.0
2003-11-06,2.65,2.67,2.65,2.67,3600,2.65,2.67,2.65,2.67,3600,0.0,1.0
2003-11-07,2.55,2.78,2.55,2.61,12700,2.55,2.78,2.55,2.61,12700,0.0,1.0
2003-11-10,2.52,2.79,2.45,2.79,4500,2.52,2.79,2.45,2.79,4500,0.0,1.0
2003-11-11,2.65,2.69,2.5,2.5,17800,2.65,2.69,2.5,2.5,17800,0.0,1.0
2003-11-12,2.55,2.55,2.55,2.55,100,2.55,2.55,2.55,2.55,100,0.0,1.0
2003-11-13,2.5,2.85,2.5,2.55,13100,2.5,2.85,2.5,2.55,13100,0.0,1.0
2003-11-14,2.47,2.53,2.41,2.53,4100,2.47,2.53,2.41,2.53,4100,0.0,1.0
2003-11-17,2.53,2.75,2.46,2.46,4400,2.53,2.75,2.46,2.46,4400,0.0,1.0
2003-11-18,2.5,2.71,2.5,2.55,6800,2.5,2.71,2.5,2.55,6800,0.0,1.0
2003-11-19,2.46,2.6,2.45,2.51,11600,2.46,2.6,2.45,2.51,11600,0.0,1.0
2003-11-20,2.65,2.65,2.37,2.37,20400,2.65,2.65,2.37,2.37,20400,0.0,1.0
2003-11-21,2.4,2.66,2.4,2.65,14800,2.4,2.66,2.4,2.65,14800,0.0,1.0
2003-11-24,2.55,2.64,2.55,2.6,9700,2.55,2.64,2.55,2.6,9700,0.0,1.0
2003-11-25,2.69,2.7,2.4,2.46,7200,2.69,2.7,2.4,2.46,7200,0.0,1.0
2003-11-26,2.61,2.61,2.41,2.41,8900,2.61,2.61,2.41,2.41,8900,0.0,1.0
2003-11-28,2.5,2.6,2.4,2.5,7200,2.5,2.6,2.4,2.5,7200,0.0,1.0
2003-12-01,2.47,2.5,2.45,2.45,2900,2.47,2.5,2.45,2.45,2900,0.0,1.0
2003-12-02,2.5,2.5,2.42,2.48,7600,2.5,2.5,2.42,2.48,7600,0.0,1.0
2003-12-03,2.4,2.5,2.4,2.5,8400,2.4,2.5,2.4,2.5,8400,0.0,1.0
2003-12-04,2.44,2.5,2.41,2.41,11700,2.44,2.5,2.41,2.41,11700,0.0,1.0
2003-12-05,2.5,2.51,2.35,2.47,12100,2.5,2.51,2.35,2.47,12100,0.0,1.0
2003-12-08,2.5,2.5,2.35,2.35,14700,2.5,2.5,2.35,2.35,14700,0.0,1.0
2003-12-09,2.35,2.38,2.3,2.38,5900,2.35,2.38,2.3,2.38,5900,0.0,1.0
2003-12-10,2.25,2.4,2.13,2.4,9500,2.25,2.4,2.13,2.4,9500,0.0,1.0
2003-12-11,2.25,2.32,2.16,2.21,5000,2.25,2.32,2.16,2.21,5000,0.0,1.0
2003-12-12,2.21,2.35,2.18,2.21,14800,2.21,2.35,2.18,2.21,14800,0.0,1.0
2003-12-15,2.35,2.44,2.19,2.32,17200,2.35,2.44,2.19,2.32,17200,0.0,1.0
2003-12-16,2.15,2.35,2.15,2.35,8800,2.15,2.35,2.15,2.35,8800,0.0,1.0
2003-12-17,2.18,2.2,2.15,2.15,14200,2.18,2.2,2.15,2.15,14200,0.0,1.0
2003-12-18,2.25,2.25,2.16,2.17,12500,2.25,2.25,2.16,2.17,12500,0.0,1.0
2003-12-19,2.15,2.27,1.98,2.27,17200,2.15,2.27,1.98,2.27,17200,0.0,1.0
2003-12-22,2.15,2.24,2.02,2.05,9900,2.15,2.24,2.02,2.05,9900,0.0,1.0
2003-12-23,2.06,2.35,2.06,2.35,13200,2.06,2.35,2.06,2.35,13200,0.0,1.0
2003-12-24,2.06,2.06,2.06,2.06,1200,2.06,2.06,2.06,2.06,1200,0.0,1.0
2003-12-26,2.05,2.09,2.05,2.06,10300,2.05,2.09,2.05,2.06,10300,0.0,1.0
2003-12-29,2.13,2.15,2.0,2.0,23600,2.13,2.15,2.0,2.0,23600,0.0,1.0
2003-12-30,2.0,2.2,1.99,2.1,33900,2.0,2.2,1.99,2.1,33900,0.0,1.0
2003-12-31,2.21,2.35,1.8,1.96,74900,2.21,2.35,1.8,1.96,74900,0.0,1.0
2004-01-02,2.22,2.49,2.1,2.34,55500,2.22,2.49,2.1,2.34,55500,0.0,1.0
2004-01-05,2.3,2.44,2.22,2.22,19400,2.3,2.44,2.22,2.22,19400,0.0,1.0
2004-01-06,2.3,2.43,2.3,2.37,39200,2.3,2.43,2.3,2.37,39200,0.0,1.0
2004-01-07,2.19,2.3,2.19,2.3,26200,2.19,2.3,2.19,2.3,26200,0.0,1.0
2004-01-08,2.22,2.34,2.05,2.22,34300,2.22,2.34,2.05,2.22,34300,0.0,1.0
2004-01-09,2.23,2.35,2.18,2.25,44300,2.23,2.35,2.18,2.25,44300,0.0,1.0
2004-01-12,2.45,2.49,2.33,2.44,33300,2.45,2.49,2.33,2.44,33300,0.0,1.0
2004-01-13,2.31,2.73,2.25,2.5,78300,2.31,2.73,2.25,2.5,78300,0.0,1.0
2004-01-14,2.75,2.75,2.21,2.27,57100,2.75,2.75,2.21,2.27,57100,0.0,1.0
2004-01-15,2.45,2.8,2.31,2.8,25400,2.45,2.8,2.31,2.8,25400,0.0,1.0
2004-01-16,3.07,3.07,2.48,3.0,226600,3.07,3.07,2.48,3.0,226600,0.0,1.0
2004-01-20,2.76,3.1,2.75,3.1,181900,2.76,3.1,2.75,3.1,181900,0.0,1.0
2004-01-21,2.85,2.96,2.7,2.76,106700,2.85,2.96,2.7,2.76,106700,0.0,1.0
2004-01-22,2.85,2.9,2.6,2.85,89500,2.85,2.9,2.6,2.85,89500,0.0,1.0
2004-01-23,2.78,2.85,2.7,2.85,26000,2.78,2.85,2.7,2.85,26000,0.0,1.0
2004-01-26,3.1,3.1,2.7,2.7,80500,3.1,3.1,2.7,2.7,80500,0.0,1.0
2004-01-27,3.27,3.3,2.9,3.0,81800,3.27,3.3,2.9,3.0,81800,0.0,1.0
2004-01-28,3.15,3.3,2.93,2.93,37600,3.15,3.3,2.93,2.93,37600,0.0,1.0
2004-01-29,2.94,3.07,2.81,3.0,29500,2.94,3.07,2.81,3.0,29500,0.0,1.0
2004-01-30,3.04,3.05,2.97,3.0,16800,3.04,3.05,2.97,3.0,16800,0.0,1.0
2004-02-02,2.91,3.19,2.84,3.19,21300,2.91,3.19,2.84,3.19,21300,0.0,1.0
2004-02-03,2.88,2.96,2.85,2.95,11300,2.88,2.96,2.85,2.95,11300,0.0,1.0
2004-02-04,2.86,2.89,2.75,2.85,7200,2.86,2.89,2.75,2.85,7200,0.0,1.0
2004-02-05,2.69,2.79,2.5,2.79,20800,2.69,2.79,2.5,2.79,20800,0.0,1.0
2004-02-06,2.69,2.69,2.62,2.62,5400,2.69,2.69,2.62,2.62,5400,0.0,1.0
2004-02-09,2.64,2.78,2.62,2.67,13700,2.64,2.78,2.62,2.67,13700,0.0,1.0
2004-02-10,2.7,2.7,2.62,2.62,1600,2.7,2.7,2.62,2.62,1600,0.0,1.0
2004-02-11,2.63,2.7,2.61,2.7,6900,2.63,2.7,2.61,2.7,6900,0.0,1.0
2004-02-12,2.63,2.86,2.61,2.61,5900,2.63,2.86,2.61,2.61,5900,0.0,1.0
2004-02-13,2.65,2.85,2.65,2.85,10900,2.65,2.85,2.65,2.85,10900,0.0,1.0
2004-02-17,2.75,3.0,2.66,2.66,30800,2.75,3.0,2.66,2.66,30800,0.0,1.0
2004-02-18,2.69,2.85,2.63,2.83,8900,2.69,2.85,2.63,2.83,8900,0.0,1.0
2004-02-19,2.7,2.85,2.62,2.62,10700,2.7,2.85,2.62,2.62,10700,0.0,1.0
2004-02-20,2.6,2.65,2.52,2.62,9000,2.6,2.65,2.52,2.62,9000,0.0,1.0
2004-02-23,2.53,2.55,2.5,2.5,3700,2.53,2.55,2.5,2.5,3700,0.0,1.0
2004-02-24,2.5,2.52,2.45,2.5,14000,2.5,2.52,2.45,2.5,14000,0.0,1.0
2004-02-25,2.35,2.5,2.2,2.5,20500,2.35,2.5,2.2,2.5,20500,0.0,1.0
2004-02-26,2.4,2.45,2.32,2.44,3200,2.4,2.45,2.32,2.44,3200,0.0,1.0
2004-02-27,2.42,2.46,2.33,2.4,8200,2.42,2.46,2.33,2.4,8200,0.0,1.0
2004-03-01,2.4,2.49,2.38,2.49,7400,2.4,2.49,2.38,2.49,7400,0.0,1.0
2004-03-02,2.45,2.45,2.38,2.4,7600,2.45,2.45,2.38,2.4,7600,0.0,1.0
2004-03-03,2.67,2.67,2.51,2.55,34900,2.67,2.67,2.51,2.55,34900,0.0,1.0
2004-03-04,2.85,2.85,2.6,2.6,19800,2.85,2.85,2.6,2.6,19800,0.0,1.0
2004-03-05,2.7,2.98,2.7,2.98,11100,2.7,2.98,2.7,2.98,11100,0.0,1.0
2004-03-08,2.74,2.74,2.6,2.6,6200,2.74,2.74,2.6,2.6,6200,0.0,1.0
2004-03-09,2.63,2.7,2.6,2.69,8400,2.63,2.7,2.6,2.69,8400,0.0,1.0
2004-03-10,2.63,2.69,2.59,2.65,8800,2.63,2.69,2.59,2.65,8800,0.0,1.0
2004-03-11,2.57,2.71,2.55,2.58,8400,2.57,2.71,2.55,2.58,8400,0.0,1.0
2004-03-12,2.65,2.65,2.44,2.65,30900,2.65,2.65,2.44,2.65,30900,0.0,1.0
2004-03-15,2.4,2.62,2.25,2.61,27200,2.4,2.62,2.25,2.61,27200,0.0,1.0
2004-03-16,2.3,2.47,2.23,2.31,36400,2.3,2.47,2.23,2.31,36400,0.0,1.0
2004-03-17,2.37,2.6,2.2,2.6,18900,2.37,2.6,2.2,2.6,18900,0.0,1.0
2004-03-18,2.3,2.37,2.3,2.3,13000,2.3,2.37,2.3,2.3,13000,0.0,1.0
2004-03-19,2.35,2.38,2.26,2.35,13900,2.35,2.38,2.26,2.35,13900,0.0,1.0
2004-03-22,2.29,2.52,2.29,2.35,6300,2.29,2.52,2.29,2.35,6300,0.0,1.0
2004-03-23,2.4,2.43,2.29,2.29,7000,2.4,2.43,2.29,2.29,7000,0.0,1.0
2004-03-24,2.2,2.48,2.2,2.28,9800,2.2,2.48,2.2,2.28,9800,0.0,1.0
2004-03-25,2.3,2.4,2.2,2.3,20000,2.3,2.4,2.2,2.3,20000,0.0,1.0
2004-03-26,2.3,2.32,2.25,2.28,2100,2.3,2.32,2.25,2.28,2100,0.0,1.0
2004-03-29,2.41,2.42,2.2,2.29,45800,2.41,2.42,2.2,2.29,45800,0.0,1.0
2004-03-30,2.4,2.6,2.25,2.6,37500,2.4,2.6,2.25,2.6,37500,0.0,1.0
2004-03-31,2.49,2.55,2.29,2.29,23200,2.49,2.55,2.29,2.29,23200,0.0,1.0
2004-04-01,2.41,2.5,2.31,2.37,4900,2.41,2.5,2.31,2.37,4900,0.0,1.0
2004-04-02,2.46,2.51,2.33,2.45,112400,2.46,2.51,2.33,2.45,112400,0.0,1.0
2004-04-05,3.34,3.49,2.7,2.73,409200,3.34,3.49,2.7,2.73,409200,0.0,1.0
2004-04-06,3.47,3.78,3.19,3.72,237400,3.47,3.78,3.19,3.72,237400,0.0,1.0
2004-04-07,3.45,3.7,3.3,3.7,41000,3.45,3.7,3.3,3.7,41000,0.0,1.0
2004-04-08,3.25,3.45,3.21,3.45,49400,3.25,3.45,3.21,3.45,49400,0.0,1.0
2004-04-12,3.75,3.75,3.07,3.35,126700,3.75,3.75,3.07,3.35,126700,0.0,1.0
2004-04-13,3.53,3.99,3.35,3.98,50000,3.53,3.99,3.35,3.98,50000,0.0,1.0
2004-04-14,3.26,3.47,3.15,3.47,27300,3.26,3.47,3.15,3.47,27300,0.0,1.0
2004-04-15,3.12,3.5,3.07,3.33,20800,3.12,3.5,3.07,3.33,20800,0.0,1.0
2004-04-16,2.87,3.21,2.77,3.12,69800,2.87,3.21,2.77,3.12,69800,0.0,1.0
2004-04-19,2.87,2.95,2.8,2.91,7800,2.87,2.95,2.8,2.91,7800,0.0,1.0
2004-04-20,2.84,3.07,2.84,2.9,32900,2.84,3.07,2.84,2.9,32900,0.0,1.0
2004-04-21,2.75,2.97,2.75,2.97,6800,2.75,2.97,2.75,2.97,6800,0.0,1.0
2004-04-22,2.94,2.94,2.71,2.71,6100,2.94,2.94,2.71,2.71,6100,0.0,1.0
2004-04-23,3.03,3.3,2.89,2.95,18300,3.03,3.3,2.89,2.95,18300,0.0,1.0
2004-04-26,3.13,3.23,3.05,3.06,14400,3.13,3.23,3.05,3.06,14400,0.0,1.0
2004-04-27,3.06,3.18,2.96,3.18,9200,3.06,3.18,2.96,3.18,9200,0.0,1.0
2004-04-28,2.71,3.3,2.7,3.0,13700,2.71,3.3,2.7,3.0,13700,0.0,1.0
2004-04-29,2.86,3.3,2.76,3.3,32100,2.86,3.3,2.76,3.3,32100,0.0,1.0
2004-04-30,2.68,2.98,2.68,2.98,15200,2.68,2.98,2.68,2.98,15200,0.0,1.0
2004-05-03,2.64,2.69,2.6,2.68,19300,2.64,2.69,2.6,2.68,19300,0.0,1.0
2004-05-04,2.71,2.71,2.5,2.53,38700,2.71,2.71,2.5,2.53,38700,0.0,1.0
2004-05-05,2.8,2.82,2.7,2.7,19200,2.8,2.82,2.7,2.7,19200,0.0,1.0
2004-05-06,2.71,3.24,2.56,3.24,15400,2.71,3.24,2.56,3.24,15400,0.0,1.0
2004-05-07,2.64,2.66,2.6,2.61,5400,2.64,2.66,2.6,2.61,5400,0.0,1.0
2004-05-10,2.72,2.88,2.65,2.88,10800,2.72,2.88,2.65,2.88,10800,0.0,1.0
2004-05-11,2.65,2.8,2.61,2.71,9800,2.65,2.8,2.61,2.71,9800,0.0,1.0
2004-05-12,2.64,2.79,2.6,2.6,6200,2.64,2.79,2.6,2.6,6200,0.0,1.0
2004-05-13,2.71,2.71,2.69,2.69,1300,2.71,2.71,2.69,2.69,1300,0.0,1.0
2004-05-14,2.62,2.62,2.61,2.61,500,2.62,2.62,2.61,2.61,500,0.0,1.0
2004-05-17,2.51,2.61,2.51,2.61,6700,2.51,2.61,2.51,2.61,6700,0.0,1.0
2004-05-18,2.57,2.66,2.55,2.56,11700,2.57,2.66,2.55,2.56,11700,0.0,1.0
2004-05-19,2.51,2.6,2.5,2.55,25300,2.51,2.6,2.5,2.55,25300,0.0,1.0
2004-05-20,2.52,2.55,2.5,2.5,14300,2.52,2.55,2.5,2.5,14300,0.0,1.0
2004-05-21,2.5,2.58,2.5,2.57,4200,2.5,2.58,2.5,2.57,4200,0.0,1.0
2004-05-24,2.5,2.51,2.5,2.51,5200,2.5,2.51,2.5,2.51,5200,0.0,1.0
2004-05-25,2.54,2.6,2.5,2.6,7600,2.54,2.6,2.5,2.6,7600,0.0,1.0
2004-05-26,2.51,2.51,2.48,2.48,2900,2.51,2.51,2.48,2.48,2900,0.0,1.0
2004-05-27,2.55,2.55,2.5,2.51,24700,2.55,2.55,2.5,2.51,24700,0.0,1.0
2004-05-28,2.51,2.55,2.5,2.5,10500,2.51,2.55,2.5,2.5,10500,0.0,1.0
2004-06-01,2.57,2.57,2.56,2.56,2500,2.57,2.57,2.56,2.56,2500,0.0,1.0
2004-06-02,2.52,2.55,2.52,2.55,1000,2.52,2.55,2.52,2.55,1000,0.0,1.0
2004-06-03,2.5,2.58,2.5,2.58,6900,2.5,2.58,2.5,2.58,6900,0.0,1.0
2004-06-04,2.51,2.57,2.51,2.55,700,2.51,2.57,2.51,2.55,700,0.0,1.0
2004-06-07,2.55,2.58,2.55,2.58,2000,2.55,2.58,2.55,2.58,2000,0.0,1.0
2004-06-08,2.54,2.54,2.48,2.5,12400,2.54,2.54,2.48,2.5,12400,0.0,1.0
2004-06-09,2.55,2.55,2.46,2.46,18500,2.55,2.55,2.46,2.46,18500,0.0,1.0
2004-06-10,2.49,2.51,2.48,2.48,5200,2.49,2.51,2.48,2.48,5200,0.0,1.0
2004-06-14,2.46,2.48,2.46,2.48,2400,2.46,2.48,2.46,2.48,2400,0.0,1.0
2004-06-15,2.51,2.52,2.28,2.49,30800,2.51,2.52,2.28,2.49,30800,0.0,1.0
2004-06-16,2.45,2.5,2.15,2.49,13500,2.45,2.5,2.15,2.49,13500,0.0,1.0
2004-06-17,2.51,2.52,2.15,2.15,22800,2.51,2.52,2.15,2.15,22800,0.0,1.0
2004-06-18,2.52,2.52,2.44,2.44,1000,2.52,2.52,2.44,2.44,1000,0.0,1.0
2004-06-21,2.35,2.48,2.24,2.32,6900,2.35,2.48,2.24,2.32,6900,0.0,1.0
2004-06-22,2.3,2.36,2.18,2.35,9100,2.3,2.36,2.18,2.35,9100,0.0,1.0
2004-06-23,2.36,2.38,2.17,2.27,11700,2.36,2.38,2.17,2.27,11700,0.0,1.0
2004-06-24,2.26,2.39,2.26,2.26,4300,2.26,2.39,2.26,2.26,4300,0.0,1.0
2004-06-25,2.24,2.37,2.2,2.2,4300,2.24,2.37,2.2,2.2,4300,0.0,1.0
2004-06-28,2.27,2.39,2.2,2.2,4100,2.27,2.39,2.2,2.2,4100,0.0,1.0
2004-06-29,2.22,2.38,2.15,2.15,8400,2.22,2.38,2.15,2.15,8400,0.0,1.0
2004-06-30,2.31,2.35,2.15,2.22,15300,2.31,2.35,2.15,2.22,15300,0.0,1.0
2004-07-01,2.1,2.28,2.0,2.15,29700,2.1,2.28,2.0,2.15,29700,0.0,1.0
2004-07-02,2.28,2.28,1.98,1.98,14100,2.28,2.28,1.98,1.98,14100,0.0,1.0
2004-07-06,2.04,2.26,2.01,2.26,12500,2.04,2.26,2.01,2.26,12500,0.0,1.0
2004-07-07,2.02,2.2,2.02,2.2,8500,2.02,2.2,2.02,2.2,8500,0.0,1.0
2004-07-08,2.01,2.05,1.81,2.02,28100,2.01,2.05,1.81,2.02,28100,0.0,1.0
2004-07-09,1.9,1.98,1.79,1.79,3600,1.9,1.98,1.79,1.79,3600,0.0,1.0
2004-07-12,1.85,2.14,1.8,2.14,33000,1.85,2.14,1.8,2.14,33000,0.0,1.0
2004-07-13,1.87,1.92,1.87,1.87,2400,1.87,1.92,1.87,1.87,2400,0.0,1.0
2004-07-14,1.87,1.87,1.75,1.87,7200,1.87,1.87,1.75,1.87,7200,0.0,1.0
2004-07-15,1.75,1.83,1.75,1.83,3500,1.75,1.83,1.75,1.83,3500,0.0,1.0
2004-07-16,1.71,1.79,1.71,1.76,4600,1.71,1.79,1.71,1.76,4600,0.0,1.0
2004-07-19,1.66,1.7,1.44,1.7,12900,1.66,1.7,1.44,1.7,12900,0.0,1.0
2004-07-20,1.51,1.71,1.43,1.66,14100,1.51,1.71,1.43,1.66,14100,0.0,1.0
2004-07-21,1.47,1.65,1.38,1.38,11300,1.47,1.65,1.38,1.38,11300,0.0,1.0
2004-07-22,1.66,1.72,1.4,1.4,27600,1.66,1.72,1.4,1.4,27600,0.0,1.0
2004-07-23,1.65,1.72,1.51,1.7,18700,1.65,1.72,1.51,1.7,18700,0.0,1.0
2004-07-26,1.37,1.61,1.37,1.39,13600,1.37,1.61,1.37,1.39,13600,0.0,1.0
2004-07-27,1.4,1.5,1.35,1.5,11100,1.4,1.5,1.35,1.5,11100,0.0,1.0
2004-07-28,1.37,1.42,1.36,1.38,3900,1.37,1.42,1.36,1.38,3900,0.0,1.0
2004-07-29,1.48,1.48,1.36,1.37,4300,1.48,1.48,1.36,1.37,4300,0.0,1.0
2004-07-30,1.56,2.04,1.55,2.04,8700,1.56,2.04,1.55,2.04,8700,0.0,1.0
2004-08-02,1.67,1.79,1.51,1.51,8100,1.67,1.79,1.51,1.51,8100,0.0,1.0
2004-08-03,1.65,1.77,1.65,1.65,8000,1.65,1.77,1.65,1.65,8000,0.0,1.0
2004-08-04,1.56,1.64,1.39,1.56,6000,1.56,1.64,1.39,1.56,6000,0.0,1.0
2004-08-05,1.47,1.47,1.35,1.35,2500,1.47,1.47,1.35,1.35,2500,0.0,1.0
2004-08-06,1.46,1.64,1.35,1.35,2800,1.46,1.64,1.35,1.35,2800,0.0,1.0
2004-08-09,1.41,1.45,1.35,1.35,5200,1.41,1.45,1.35,1.35,5200,0.0,1.0
2004-08-10,1.4,1.62,1.4,1.45,800,1.4,1.62,1.4,1.45,800,0.0,1.0
2004-08-11,1.43,1.44,1.4,1.43,4500,1.43,1.44,1.4,1.43,4500,0.0,1.0
2004-08-12,1.52,1.65,1.45,1.46,26900,1.52,1.65,1.45,1.46,26900,0.0,1.0
2004-08-13,1.46,1.8,1.46,1.8,7100,1.46,1.8,1.46,1.8,7100,0.0,1.0
2004-08-16,1.52,1.73,1.43,1.44,4700,1.52,1.73,1.43,1.44,4700,0.0,1.0
2004-08-17,1.53,1.73,1.45,1.45,6100,1.53,1.73,1.45,1.45,6100,0.0,1.0
2004-08-18,1.5,1.6,1.48,1.6,6600,1.5,1.6,1.48,1.6,6600,0.0,1.0
2004-08-19,1.48,1.56,1.48,1.53,11300,1.48,1.56,1.48,1.53,11300,0.0,1.0
2004-08-20,1.61,1.64,1.56,1.64,13100,1.61,1.64,1.56,1.64,13100,0.0,1.0
2004-08-23,1.48,1.69,1.47,1.61,8700,1.48,1.69,1.47,1.61,8700,0.0,1.0
2004-08-24,1.5,1.74,1.5,1.53,5200,1.5,1.74,1.5,1.53,5200,0.0,1.0
2004-08-25,1.51,1.54,1.38,1.38,3600,1.51,1.54,1.38,1.38,3600,0.0,1.0
2004-08-26,1.51,1.75,1.5,1.55,6300,1.51,1.75,1.5,1.55,6300,0.0,1.0
2004-08-27,1.51,1.51,1.51,1.51,200,1.51,1.51,1.51,1.51,200,0.0,1.0
2004-08-30,1.49,1.6,1.48,1.5,4600,1.49,1.6,1.48,1.5,4600,0.0,1.0
2004-08-31,1.5,1.74,1.49,1.49,5100,1.5,1.74,1.49,1.49,5100,0.0,1.0
2004-09-01,1.51,1.6,1.5,1.6,4000,1.51,1.6,1.5,1.6,4000,0.0,1.0
2004-09-02,1.49,1.55,1.49,1.55,9400,1.49,1.55,1.49,1.55,9400,0.0,1.0
2004-09-03,1.61,1.62,1.5,1.6,7800,1.61,1.62,1.5,1.6,7800,0.0,1.0
2004-09-07,1.62,1.63,1.52,1.63,8300,1.62,1.63,1.52,1.63,8300,0.0,1.0
2004-09-08,1.62,1.8,1.59,1.65,4100,1.62,1.8,1.59,1.65,4100,0.0,1.0
2004-09-09,1.66,1.73,1.59,1.59,1800,1.66,1.73,1.59,1.59,1800,0.0,1.0
2004-09-10,1.74,1.8,1.56,1.8,4200,1.74,1.8,1.56,1.8,4200,0.0,1.0
2004-09-13,1.73,1.77,1.55,1.6,8500,1.73,1.77,1.55,1.6,8500,0.0,1.0
2004-09-14,1.7,1.8,1.7,1.8,3400,1.7,1.8,1.7,1.8,3400,0.0,1.0
2004-09-15,1.65,1.8,1.6,1.8,13900,1.65,1.8,1.6,1.8,13900,0.0,1.0
2004-09-16,1.7,1.8,1.56,1.65,5500,1.7,1.8,1.56,1.65,5500,0.0,1.0
2004-09-17,1.62,1.71,1.62,1.65,3400,1.62,1.71,1.62,1.65,3400,0.0,1.0
2004-09-20,1.68,1.71,1.61,1.61,3200,1.68,1.71,1.61,1.61,3200,0.0,1.0
2004-09-21,1.62,1.83,1.61,1.74,4500,1.62,1.83,1.61,1.74,4500,0.0,1.0
2004-09-22,1.61,1.86,1.61,1.62,10000,1.61,1.86,1.61,1.62,10000,0.0,1.0
2004-09-23,1.62,1.85,1.62,1.85,3100,1.62,1.85,1.62,1.85,3100,0.0,1.0
2004-09-24,1.65,1.65,1.61,1.62,10500,1.65,1.65,1.61,1.62,10500,0.0,1.0
2004-09-27,1.6,1.75,1.6,1.62,8000,1.6,1.75,1.6,1.62,8000,0.0,1.0
2004-09-28,1.65,1.65,1.6,1.6,2900,1.65,1.65,1.6,1.6,2900,0.0,1.0
2004-09-29,1.63,1.64,1.52,1.55,1700,1.63,1.64,1.52,1.55,1700,0.0,1.0
2004-09-30,1.61,1.61,1.61,1.61,1100,1.61,1.61,1.61,1.61,1100,0.0,1.0
2004-10-01,1.73,1.74,1.61,1.62,3600,1.73,1.74,1.61,1.62,3600,0.0,1.0
2004-10-04,1.6,1.76,1.6,1.76,8200,1.6,1.76,1.6,1.76,8200,0.0,1.0
2004-10-05,1.54,1.55,1.54,1.55,1500,1.54,1.55,1.54,1.55,1500,0.0,1.0
2004-10-06,1.53,1.55,1.51,1.52,6200,1.53,1.55,1.51,1.52,6200,0.0,1.0
2004-10-07,1.41,1.51,1.4,1.5,23100,1.41,1.51,1.4,1.5,23100,0.0,1.0
2004-10-08,1.49,1.52,1.42,1.42,6400,1.49,1.52,1.42,1.42,6400,0.0,1.0
2004-10-11,1.44,1.55,1.42,1.42,18000,1.44,1.55,1.42,1.42,18000,0.0,1.0
2004-10-12,1.44,1.53,1.4,1.4,11400,1.44,1.53,1.4,1.4,11400,0.0,1.0
2004-10-13,1.44,1.57,1.41,1.55,12500,1.44,1.57,1.41,1.55,12500,0.0,1.0
2004-10-14,1.45,1.52,1.44,1.5,9100,1.45,1.52,1.44,1.5,9100,0.0,1.0
2004-10-15,1.5,1.5,1.45,1.5,4300,1.5,1.5,1.45,1.5,4300,0.0,1.0
2004-10-18,1.45,1.5,1.45,1.46,9900,1.45,1.5,1.45,1.46,9900,0.0,1.0
2004-10-19,1.42,1.45,1.41,1.45,1500,1.42,1.45,1.41,1.45,1500,0.0,1.0
2004-10-20,1.43,1.45,1.41,1.41,3700,1.43,1.45,1.41,1.41,3700,0.0,1.0
2004-10-21,1.46,1.52,1.46,1.52,5300,1.46,1.52,1.46,1.52,5300,0.0,1.0
2004-10-22,1.47,1.48,1.44,1.48,3000,1.47,1.48,1.44,1.48,3000,0.0,1.0
2004-10-25,1.43,1.44,1.43,1.43,13000,1.43,1.44,1.43,1.43,13000,0.0,1.0
2004-10-26,1.43,1.43,1.43,1.43,600,1.43,1.43,1.43,1.43,600,0.0,1.0
2004-10-27,1.44,1.45,1.43,1.43,6800,1.44,1.45,1.43,1.43,6800,0.0,1.0
2004-10-28,1.44,1.5,1.4,1.4,3900,1.44,1.5,1.4,1.4,3900,0.0,1.0
2004-10-29,1.41,1.44,1.38,1.44,6000,1.41,1.44,1.38,1.44,6000,0.0,1.0
2004-11-01,1.38,1.49,1.34,1.34,17800,1.38,1.49,1.34,1.34,17800,0.0,1.0
2004-11-02,1.37,1.41,1.37,1.37,12500,1.37,1.41,1.37,1.37,12500,0.0,1.0
2004-11-03,1.44,1.59,1.44,1.46,4700,1.44,1.59,1.44,1.46,4700,0.0,1.0
2004-11-04,1.5,1.54,1.38,1.54,5600,1.5,1.54,1.38,1.54,5600,0.0,1.0
2004-11-05,1.51,1.53,1.5,1.5,21500,1.51,1.53,1.5,1.5,21500,0.0,1.0
2004-11-08,1.52,1.6,1.44,1.44,13600,1.52,1.6,1.44,1.44,13600,0.0,1.0
2004-11-09,1.47,1.52,1.46,1.46,8600,1.47,1.52,1.46,1.46,8600,0.0,1.0
2004-11-10,1.48,1.49,1.48,1.48,2100,1.48,1.49,1.48,1.48,2100,0.0,1.0
2004-11-11,1.57,1.6,1.49,1.49,14900,1.57,1.6,1.49,1.49,14900,0.0,1.0
2004-11-12,1.58,1.62,1.58,1.62,7800,1.58,1.62,1.58,1.62,7800,0.0,1.0
2004-11-15,1.62,1.62,1.58,1.58,11600,1.62,1.62,1.58,1.58,11600,0.0,1.0
2004-11-16,1.58,1.68,1.53,1.65,31200,1.58,1.68,1.53,1.65,31200,0.0,1.0
2004-11-17,1.67,1.8,1.6,1.75,54600,1.67,1.8,1.6,1.75,54600,0.0,1.0
2004-11-18,1.91,2.0,1.75,2.0,76000,1.91,2.0,1.75,2.0,76000,0.0,1.0
2004-11-19,2.2,2.24,1.96,2.02,56200,2.2,2.24,1.96,2.02,56200,0.0,1.0
2004-11-22,2.48,2.5,1.92,1.92,85600,2.48,2.5,1.92,1.92,85600,0.0,1.0
2004-11-23,2.46,2.82,2.19,2.62,54100,2.46,2.82,2.19,2.62,54100,0.0,1.0
2004-11-24,2.4,2.72,2.26,2.72,12300,2.4,2.72,2.26,2.72,12300,0.0,1.0
2004-11-26,2.41,2.7,2.2,2.5,10500,2.41,2.7,2.2,2.5,10500,0.0,1.0
2004-11-29,2.43,2.49,2.36,2.45,21500,2.43,2.49,2.36,2.45,21500,0.0,1.0
2004-11-30,2.16,2.45,2.11,2.23,20700,2.16,2.45,2.11,2.23,20700,0.0,1.0
2004-12-01,2.3,2.38,2.24,2.24,12600,2.3,2.38,2.24,2.24,12600,0.0,1.0
2004-12-02,2.12,2.37,2.12,2.3,21600,2.12,2.37,2.12,2.3,21600,0.0,1.0
2004-12-03,2.1,2.15,2.0,2.0,32600,2.1,2.15,2.0,2.0,32600,0.0,1.0
2004-12-06,2.25,2.25,2.1,2.2,6800,2.25,2.25,2.1,2.2,6800,0.0,1.0
2004-12-07,2.03,2.29,2.02,2.29,18400,2.03,2.29,2.02,2.29,18400,0.0,1.0
2004-12-08,2.09,2.2,2.0,2.0,8700,2.09,2.2,2.0,2.0,8700,0.0,1.0
2004-12-09,2.14,2.14,2.14,2.14,100,2.14,2.14,2.14,2.14,100,0.0,1.0
2004-12-10,2.14,2.19,2.07,2.07,1500,2.14,2.19,2.07,2.07,1500,0.0,1.0
2004-12-13,1.92,2.13,1.84,2.13,37600,1.92,2.13,1.84,2.13,37600,0.0,1.0
2004-12-14,1.74,1.85,1.61,1.61,25500,1.74,1.85,1.61,1.61,25500,0.0,1.0
2004-12-15,1.81,1.92,1.74,1.74,15900,1.81,1.92,1.74,1.74,15900,0.0,1.0
2004-12-16,1.91,1.93,1.74,1.8,30700,1.91,1.93,1.74,1.8,30700,0.0,1.0
2004-12-17,1.97,2.06,1.83,2.06,6400,1.97,2.06,1.83,2.06,6400,0.0,1.0
2004-12-20,1.9,1.96,1.64,1.72,48800,1.9,1.96,1.64,1.72,48800,0.0,1.0
2004-12-21,1.85,1.96,1.66,1.66,20900,1.85,1.96,1.66,1.66,20900,0.0,1.0
2004-12-22,1.75,1.84,1.72,1.84,11900,1.75,1.84,1.72,1.84,11900,0.0,1.0
2004-12-23,1.85,1.85,1.7,1.7,15600,1.85,1.85,1.7,1.7,15600,0.0,1.0
2004-12-27,1.98,1.98,1.69,1.69,22600,1.98,1.98,1.69,1.69,22600,0.0,1.0
2004-12-28,2.05,2.05,1.81,2.0,19200,2.05,2.05,1.81,2.0,19200,0.0,1.0
2004-12-29,2.11,2.35,1.86,1.87,35200,2.11,2.35,1.86,1.87,35200,0.0,1.0
2004-12-30,2.32,2.32,1.9,1.9,31500,2.32,2.32,1.9,1.9,31500,0.0,1.0
2004-12-31,2.07,2.23,2.05,2.08,18200,2.07,2.23,2.05,2.08,18200,0.0,1.0
2005-01-03,2.11,2.43,1.96,2.24,20200,2.11,2.43,1.96,2.24,20200,0.0,1.0
2005-01-04,2.08,2.12,2.05,2.05,4400,2.08,2.12,2.05,2.05,4400,0.0,1.0
2005-01-05,2.16,2.4,2.05,2.4,38000,2.16,2.4,2.05,2.4,38000,0.0,1.0
2005-01-06,2.15,2.25,2.11,2.23,5900,2.15,2.25,2.11,2.23,5900,0.0,1.0
2005-01-07,2.21,2.4,2.0,2.25,37500,2.21,2.4,2.0,2.25,37500,0.0,1.0
2005-01-10,2.09,2.26,2.05,2.05,9000,2.09,2.26,2.05,2.05,9000,0.0,1.0
2005-01-11,1.88,2.1,1.88,2.06,10700,1.88,2.1,1.88,2.06,10700,0.0,1.0
2005-01-12,1.74,1.88,1.74,1.87,19700,1.74,1.88,1.74,1.87,19700,0.0,1.0
2005-01-13,1.8,1.82,1.76,1.76,8900,1.8,1.82,1.76,1.76,8900,0.0,1.0
2005-01-14,1.79,1.9,1.75,1.88,5800,1.79,1.9,1.75,1.88,5800,0.0,1.0
2005-01-18,1.73,1.86,1.73,1.75,9600,1.73,1.86,1.73,1.75,9600,0.0,1.0
2005-01-19,1.71,1.75,1.67,1.69,17300,1.71,1.75,1.67,1.69,17300,0.0,1.0
2005-01-20,1.87,1.88,1.72,1.72,10100,1.87,1.88,1.72,1.72,10100,0.0,1.0
2005-01-21,1.73,1.88,1.72,1.88,10300,1.73,1.88,1.72,1.88,10300,0.0,1.0
2005-01-24,1.66,1.76,1.66,1.69,7500,1.66,1.76,1.66,1.69,7500,0.0,1.0
2005-01-25,1.63,1.74,1.63,1.69,2400,1.63,1.74,1.63,1.69,2400,0.0,1.0
2005-01-26,1.62,1.78,1.62,1.7,19800,1.62,1.78,1.62,1.7,19800,0.0,1.0
2005-01-27,1.65,1.87,1.62,1.87,3600,1.65,1.87,1.62,1.87,3600,0.0,1.0
2005-01-28,1.64,1.73,1.63,1.63,2900,1.64,1.73,1.63,1.63,2900,0.0,1.0
2005-01-31,1.66,1.87,1.65,1.87,4600,1.66,1.87,1.65,1.87,4600,0.0,1.0
2005-02-01,1.72,1.85,1.66,1.85,1800,1.72,1.85,1.66,1.85,1800,0.0,1.0
2005-02-02,1.69,1.72,1.69,1.69,17100,1.69,1.72,1.69,1.69,17100,0.0,1.0
2005-02-03,1.71,1.91,1.65,1.91,11200,1.71,1.91,1.65,1.91,11200,0.0,1.0
2005-02-04,1.75,1.91,1.7,1.91,14600,1.75,1.91,1.7,1.91,14600,0.0,1.0
2005-02-07,1.85,1.87,1.7,1.7,8600,1.85,1.87,1.7,1.7,8600,0.0,1.0
2005-02-08,1.76,1.86,1.75,1.86,5400,1.76,1.86,1.75,1.86,5400,0.0,1.0
2005-02-09,1.82,2.09,1.72,1.9,21900,1.82,2.09,1.72,1.9,21900,0.0,1.0
2005-02-10,1.8,1.85,1.8,1.85,4600,1.8,1.85,1.8,1.85,4600,0.0,1.0
2005-02-11,1.79,2.0,1.78,1.78,9800,1.79,2.0,1.78,1.78,9800,0.0,1.0
2005-02-14,1.7,1.78,1.7,1.7,7400,1.7,1.78,1.7,1.7,7400,0.0,1.0
2005-02-15,1.86,1.88,1.72,1.8,8900,1.86,1.88,1.72,1.8,8900,0.0,1.0
2005-02-16,1.8,1.8,1.72,1.72,4700,1.8,1.8,1.72,1.72,4700,0.0,1.0
2005-02-17,1.79,1.79,1.7,1.7,7800,1.79,1.79,1.7,1.7,7800,0.0,1.0
2005-02-18,1.74,1.77,1.74,1.74,5100,1.74,1.77,1.74,1.74,5100,0.0,1.0
2005-02-22,1.74,1.84,1.73,1.73,6600,1.74,1.84,1.73,1.73,6600,0.0,1.0
2005-02-23,1.77,1.77,1.74,1.74,6400,1.77,1.77,1.74,1.74,6400,0.0,1.0
2005-02-24,1.78,1.78,1.74,1.76,8600,1.78,1.78,1.74,1.76,8600,0.0,1.0
2005-02-25,1.78,1.9,1.62,1.9,15600,1.78,1.9,1.62,1.9,15600,0.0,1.0
2005-02-28,1.79,1.87,1.75,1.87,5600,1.79,1.87,1.75,1.87,5600,0.0,1.0
2005-03-01,1.67,1.78,1.65,1.76,3800,1.67,1.78,1.65,1.76,3800,0.0,1.0
2005-03-02,1.78,1.79,1.66,1.66,5400,1.78,1.79,1.66,1.66,5400,0.0,1.0
2005-03-03,1.7,1.77,1.69,1.77,2500,1.7,1.77,1.69,1.77,2500,0.0,1.0
2005-03-04,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2005-03-07,1.67,1.78,1.66,1.78,22800,1.67,1.78,1.66,1.78,22800,0.0,1.0
2005-03-08,1.67,1.75,1.66,1.7,9300,1.67,1.75,1.66,1.7,9300,0.0,1.0
2005-03-09,1.48,1.68,1.48,1.68,32800,1.48,1.68,1.48,1.68,32800,0.0,1.0
2005-03-10,1.63,1.63,1.47,1.6,3700,1.63,1.63,1.47,1.6,3700,0.0,1.0
2005-03-11,1.6,1.63,1.47,1.63,8600,1.6,1.63,1.47,1.63,8600,0.0,1.0
2005-03-14,1.52,1.62,1.48,1.5,14900,1.52,1.62,1.48,1.5,14900,0.0,1.0
2005-03-15,1.5,1.51,1.5,1.51,700,1.5,1.51,1.5,1.51,700,0.0,1.0
2005-03-16,1.41,1.48,1.4,1.47,12500,1.41,1.48,1.4,1.47,12500,0.0,1.0
2005-03-17,1.57,1.57,1.41,1.42,11700,1.57,1.57,1.41,1.42,11700,0.0,1.0
2005-03-18,1.49,1.52,1.49,1.52,3900,1.49,1.52,1.49,1.52,3900,0.0,1.0
2005-03-21,1.5,1.55,1.49,1.49,4800,1.5,1.55,1.49,1.49,4800,0.0,1.0
2005-03-22,1.55,1.55,1.42,1.44,4200,1.55,1.55,1.42,1.44,4200,0.0,1.0
2005-03-23,1.51,1.54,1.41,1.41,3400,1.51,1.54,1.41,1.41,3400,0.0,1.0
2005-03-24,1.47,1.47,1.47,1.47,1300,1.47,1.47,1.47,1.47,1300,0.0,1.0
2005-03-28,1.44,1.45,1.29,1.45,24300,1.44,1.45,1.29,1.45,24300,0.0,1.0
2005-03-29,1.36,1.49,1.36,1.45,14200,1.36,1.49,1.36,1.45,14200,0.0,1.0
2005-03-30,1.43,1.43,1.38,1.38,5500,1.43,1.43,1.38,1.38,5500,0.0,1.0
2005-03-31,1.41,1.45,1.41,1.44,4700,1.41,1.45,1.41,1.44,4700,0.0,1.0
2005-04-01,1.49,1.49,1.4,1.43,2900,1.49,1.49,1.4,1.43,2900,0.0,1.0
2005-04-04,1.5,1.55,1.47,1.49,5400,1.5,1.55,1.47,1.49,5400,0.0,1.0
2005-04-05,1.45,1.53,1.3,1.47,9700,1.45,1.53,1.3,1.47,9700,0.0,1.0
2005-04-06,1.46,1.47,1.3,1.3,6900,1.46,1.47,1.3,1.3,6900,0.0,1.0
2005-04-07,1.41,1.46,1.32,1.46,12900,1.41,1.46,1.32,1.46,12900,0.0,1.0
2005-04-08,1.35,1.43,1.35,1.42,8900,1.35,1.43,1.35,1.42,8900,0.0,1.0
2005-04-11,1.4,1.52,1.37,1.52,5100,1.4,1.52,1.37,1.52,5100,0.0,1.0
2005-04-12,1.37,1.45,1.37,1.45,4100,1.37,1.45,1.37,1.45,4100,0.0,1.0
2005-04-13,1.43,1.45,1.3,1.36,21800,1.43,1.45,1.3,1.36,21800,0.0,1.0
2005-04-14,1.41,1.43,1.4,1.43,4000,1.41,1.43,1.4,1.43,4000,0.0,1.0
2005-04-15,1.51,1.51,1.3,1.38,12000,1.51,1.51,1.3,1.38,12000,0.0,1.0
2005-04-18,1.49,1.55,1.49,1.55,400,1.49,1.55,1.49,1.55,400,0.0,1.0
2005-04-19,1.4,1.42,1.36,1.36,3900,1.4,1.42,1.36,1.36,3900,0.0,1.0
2005-04-20,1.55,1.55,1.42,1.42,4000,1.55,1.55,1.42,1.42,4000,0.0,1.0
2005-04-21,1.48,1.55,1.4,1.55,4900,1.48,1.55,1.4,1.55,4900,0.0,1.0
2005-04-22,1.49,1.49,1.31,1.41,2500,1.49,1.49,1.31,1.41,2500,0.0,1.0
2005-04-25,1.4,1.55,1.32,1.55,2400,1.4,1.55,1.32,1.55,2400,0.0,1.0
2005-04-26,1.4,1.4,1.36,1.37,2400,1.4,1.4,1.36,1.37,2400,0.0,1.0
2005-04-27,1.33,1.37,1.33,1.37,6600,1.33,1.37,1.33,1.37,6600,0.0,1.0
2005-04-28,1.31,1.4,1.28,1.37,25500,1.31,1.4,1.28,1.37,25500,0.0,1.0
2005-04-29,1.22,1.33,1.02,1.33,11100,1.22,1.33,1.02,1.33,11100,0.0,1.0
2005-05-02,1.25,1.31,1.22,1.22,3900,1.25,1.31,1.22,1.22,3900,0.0,1.0
2005-05-03,1.2,1.23,1.2,1.2,9000,1.2,1.23,1.2,1.2,9000,0.0,1.0
2005-05-04,1.3,1.32,1.25,1.25,9100,1.3,1.32,1.25,1.25,9100,0.0,1.0
2005-05-05,1.22,1.25,1.11,1.11,3300,1.22,1.25,1.11,1.11,3300,0.0,1.0
2005-05-06,1.37,1.37,1.37,1.37,200,1.37,1.37,1.37,1.37,200,0.0,1.0
2005-05-09,1.37,1.39,1.37,1.39,1300,1.37,1.39,1.37,1.39,1300,0.0,1.0
2005-05-10,1.3,1.35,1.3,1.3,4400,1.3,1.35,1.3,1.3,4400,0.0,1.0
2005-05-11,1.33,1.33,1.32,1.33,4000,1.33,1.33,1.32,1.33,4000,0.0,1.0
2005-05-12,1.32,1.32,1.12,1.32,1600,1.32,1.32,1.12,1.32,1600,0.0,1.0
2005-05-13,1.34,1.35,1.27,1.27,3200,1.34,1.35,1.27,1.27,3200,0.0,1.0
2005-05-16,1.2,1.2,1.15,1.15,400,1.2,1.2,1.15,1.15,400,0.0,1.0
2005-05-17,1.31,1.39,1.31,1.35,4200,1.31,1.39,1.31,1.35,4200,0.0,1.0
2005-05-18,1.2,1.39,1.12,1.12,13600,1.2,1.39,1.12,1.12,13600,0.0,1.0
2005-05-19,1.37,1.39,1.25,1.25,3800,1.37,1.39,1.25,1.25,3800,0.0,1.0
2005-05-20,1.36,1.38,1.28,1.32,5000,1.36,1.38,1.28,1.32,5000,0.0,1.0
2005-05-23,1.52,1.58,1.35,1.58,18400,1.52,1.58,1.35,1.58,18400,0.0,1.0
2005-05-24,1.53,1.53,1.41,1.41,2600,1.53,1.53,1.41,1.41,2600,0.0,1.0
2005-05-25,1.53,1.53,1.53,1.53,400,1.53,1.53,1.53,1.53,400,0.0,1.0
2005-05-26,1.58,1.6,1.5,1.53,6100,1.58,1.6,1.5,1.53,6100,0.0,1.0
2005-05-27,1.62,1.65,1.21,1.21,1800,1.62,1.65,1.21,1.21,1800,0.0,1.0
2005-05-31,1.58,1.59,1.12,1.21,5300,1.58,1.59,1.12,1.21,5300,0.0,1.0
2005-06-01,1.48,1.57,1.4,1.55,1700,1.48,1.57,1.4,1.55,1700,0.0,1.0
2005-06-02,1.43,1.63,1.31,1.48,2600,1.43,1.63,1.31,1.48,2600,0.0,1.0
2005-06-03,1.48,1.51,1.41,1.51,5200,1.48,1.51,1.41,1.51,5200,0.0,1.0
2005-06-06,1.42,1.42,1.36,1.36,2600,1.42,1.42,1.36,1.36,2600,0.0,1.0
2005-06-07,1.45,1.51,1.43,1.5,2700,1.45,1.51,1.43,1.5,2700,0.0,1.0
2005-06-08,1.37,1.51,1.28,1.51,17300,1.37,1.51,1.28,1.51,17300,0.0,1.0
2005-06-09,1.37,1.49,1.37,1.37,500,1.37,1.49,1.37,1.37,500,0.0,1.0
2005-06-10,1.37,1.37,1.25,1.27,8200,1.37,1.37,1.25,1.27,8200,0.0,1.0
2005-06-13,1.31,1.5,1.3,1.3,4100,1.31,1.5,1.3,1.3,4100,0.0,1.0
2005-06-14,1.31,1.51,1.3,1.44,6700,1.31,1.51,1.3,1.44,6700,0.0,1.0
2005-06-15,1.51,1.51,1.45,1.45,1700,1.51,1.51,1.45,1.45,1700,0.0,1.0
2005-06-16,1.35,1.57,1.35,1.48,7800,1.35,1.57,1.35,1.48,7800,0.0,1.0
2005-06-17,1.36,1.55,1.18,1.55,2700,1.36,1.55,1.18,1.55,2700,0.0,1.0
2005-06-20,1.35,1.61,1.35,1.61,10100,1.35,1.61,1.35,1.61,10100,0.0,1.0
2005-06-21,1.33,1.45,1.28,1.28,3100,1.33,1.45,1.28,1.28,3100,0.0,1.0
2005-06-22,1.47,1.47,1.38,1.38,2000,1.47,1.47,1.38,1.38,2000,0.0,1.0
2005-06-23,1.49,1.49,1.4,1.4,1500,1.49,1.49,1.4,1.4,1500,0.0,1.0
2005-06-24,1.42,1.5,1.42,1.5,900,1.42,1.5,1.42,1.5,900,0.0,1.0
2005-06-27,1.31,1.5,1.3,1.5,12400,1.31,1.5,1.3,1.5,12400,0.0,1.0
2005-06-28,1.31,1.52,1.16,1.29,35500,1.31,1.52,1.16,1.29,35500,0.0,1.0
2005-06-29,1.39,1.39,1.36,1.36,5900,1.39,1.39,1.36,1.36,5900,0.0,1.0
2005-06-30,1.33,1.33,1.3,1.3,900,1.33,1.33,1.3,1.3,900,0.0,1.0
2005-07-01,1.34,1.44,1.3,1.3,1500,1.34,1.44,1.3,1.3,1500,0.0,1.0
2005-07-05,1.25,1.5,1.16,1.5,17700,1.25,1.5,1.16,1.5,17700,0.0,1.0
2005-07-06,1.39,1.4,1.13,1.2,9000,1.39,1.4,1.13,1.2,9000,0.0,1.0
2005-07-07,1.23,1.4,1.23,1.4,1900,1.23,1.4,1.23,1.4,1900,0.0,1.0
2005-07-08,1.27,1.35,1.27,1.27,3200,1.27,1.35,1.27,1.27,3200,0.0,1.0
2005-07-11,1.28,1.32,1.28,1.32,900,1.28,1.32,1.28,1.32,900,0.0,1.0
2005-07-12,1.28,1.32,1.25,1.25,9200,1.28,1.32,1.25,1.25,9200,0.0,1.0
2005-07-13,1.27,1.31,1.25,1.26,17200,1.27,1.31,1.25,1.26,17200,0.0,1.0
2005-07-14,1.32,1.35,1.32,1.32,5400,1.32,1.35,1.32,1.32,5400,0.0,1.0
2005-07-15,1.3,1.3,1.3,1.3,300,1.3,1.3,1.3,1.3,300,0.0,1.0
2005-07-18,1.3,1.32,1.11,1.11,4800,1.3,1.32,1.11,1.11,4800,0.0,1.0
2005-07-19,1.25,1.32,1.25,1.32,2000,1.25,1.32,1.25,1.32,2000,0.0,1.0
2005-07-20,1.28,1.33,1.25,1.25,5700,1.28,1.33,1.25,1.25,5700,0.0,1.0
2005-07-21,1.32,1.32,1.25,1.25,5600,1.32,1.32,1.25,1.25,5600,0.0,1.0
2005-07-22,1.32,1.32,1.32,1.32,0,1.32,1.32,1.32,1.32,0,0.0,1.0
2005-07-25,1.24,1.25,1.23,1.23,1900,1.24,1.25,1.23,1.23,1900,0.0,1.0
2005-07-26,1.23,1.26,1.23,1.26,5000,1.23,1.26,1.23,1.26,5000,0.0,1.0
2005-07-27,1.27,1.27,1.21,1.23,5900,1.27,1.27,1.21,1.23,5900,0.0,1.0
2005-07-28,1.22,1.35,1.22,1.27,4300,1.22,1.35,1.22,1.27,4300,0.0,1.0
2005-07-29,1.31,1.32,1.2,1.23,15200,1.31,1.32,1.2,1.23,15200,0.0,1.0
2005-08-01,1.32,1.32,1.11,1.32,3000,1.32,1.32,1.11,1.32,3000,0.0,1.0
2005-08-02,1.29,1.38,1.22,1.31,5600,1.29,1.38,1.22,1.31,5600,0.0,1.0
2005-08-03,1.27,1.27,1.24,1.24,700,1.27,1.27,1.24,1.24,700,0.0,1.0
2005-08-04,1.45,1.8,1.3,1.8,10800,1.45,1.8,1.3,1.8,10800,0.0,1.0
2005-08-05,1.33,1.35,1.3,1.35,14400,1.33,1.35,1.3,1.35,14400,0.0,1.0
2005-08-08,1.3,1.31,1.3,1.3,500,1.3,1.31,1.3,1.3,500,0.0,1.0
2005-08-09,1.37,1.48,1.31,1.48,4700,1.37,1.48,1.31,1.48,4700,0.0,1.0
2005-08-10,1.36,1.37,1.35,1.37,500,1.36,1.37,1.35,1.37,500,0.0,1.0
2005-08-11,1.4,1.4,1.27,1.36,5600,1.4,1.4,1.27,1.36,5600,0.0,1.0
2005-08-12,1.3,1.3,1.3,1.3,13200,1.3,1.3,1.3,1.3,13200,0.0,1.0
2005-08-15,1.48,1.54,1.47,1.48,16700,1.48,1.54,1.47,1.48,16700,0.0,1.0
2005-08-16,1.48,1.53,1.48,1.48,8900,1.48,1.53,1.48,1.48,8900,0.0,1.0
2005-08-17,1.26,1.48,1.26,1.48,12900,1.26,1.48,1.26,1.48,12900,0.0,1.0
2005-08-18,1.3,1.3,1.25,1.27,10200,1.3,1.3,1.25,1.27,10200,0.0,1.0
2005-08-19,1.41,1.41,1.25,1.25,11200,1.41,1.41,1.25,1.25,11200,0.0,1.0
2005-08-22,1.35,1.4,1.22,1.35,9700,1.35,1.4,1.22,1.35,9700,0.0,1.0
2005-08-23,1.38,1.39,1.35,1.35,2900,1.38,1.39,1.35,1.35,2900,0.0,1.0
2005-08-24,1.33,1.39,1.33,1.39,3500,1.33,1.39,1.33,1.39,3500,0.0,1.0
2005-08-25,1.34,1.34,1.33,1.34,3200,1.34,1.34,1.33,1.34,3200,0.0,1.0
2005-08-26,1.34,1.34,1.34,1.34,0,1.34,1.34,1.34,1.34,0,0.0,1.0
2005-08-29,1.34,1.41,1.25,1.41,14400,1.34,1.41,1.25,1.41,14400,0.0,1.0
2005-08-30,1.28,1.35,1.27,1.3,6200,1.28,1.35,1.27,1.3,6200,0.0,1.0
2005-08-31,1.22,1.28,1.22,1.27,21700,1.22,1.28,1.22,1.27,21700,0.0,1.0
2005-09-01,1.2,1.24,1.2,1.24,3800,1.2,1.24,1.2,1.24,3800,0.0,1.0
2005-09-02,1.18,1.28,1.16,1.25,5300,1.18,1.28,1.16,1.25,5300,0.0,1.0
2005-09-06,1.2,1.35,1.16,1.35,19200,1.2,1.35,1.16,1.35,19200,0.0,1.0
2005-09-07,1.2,1.38,1.2,1.35,5400,1.2,1.38,1.2,1.35,5400,0.0,1.0
2005-09-08,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2005-09-09,1.35,1.35,1.16,1.22,5200,1.35,1.35,1.16,1.22,5200,0.0,1.0
2005-09-12,1.28,1.35,1.25,1.35,1700,1.28,1.35,1.25,1.35,1700,0.0,1.0
2005-09-13,1.28,1.3,1.26,1.26,4400,1.28,1.3,1.26,1.26,4400,0.0,1.0
2005-09-14,1.39,1.39,1.3,1.3,13300,1.39,1.39,1.3,1.3,13300,0.0,1.0
2005-09-15,1.27,1.27,1.27,1.27,100,1.27,1.27,1.27,1.27,100,0.0,1.0
2005-09-16,1.39,1.39,1.27,1.27,5400,1.39,1.39,1.27,1.27,5400,0.0,1.0
2005-09-19,1.39,1.39,1.29,1.29,2400,1.39,1.39,1.29,1.29,2400,0.0,1.0
2005-09-20,1.4,1.48,1.26,1.26,18300,1.4,1.48,1.26,1.26,18300,0.0,1.0
2005-09-21,1.3,1.39,1.3,1.39,10100,1.3,1.39,1.3,1.39,10100,0.0,1.0
2005-09-22,1.32,1.5,1.26,1.26,28400,1.32,1.5,1.26,1.26,28400,0.0,1.0
2005-09-23,1.32,1.32,1.32,1.32,0,1.32,1.32,1.32,1.32,0,0.0,1.0
2005-09-26,1.22,1.25,1.22,1.25,20300,1.22,1.25,1.22,1.25,20300,0.0,1.0
2005-09-27,1.3,1.53,1.22,1.22,48400,1.3,1.53,1.22,1.22,48400,0.0,1.0
2005-09-28,1.3,1.3,1.27,1.3,3900,1.3,1.3,1.27,1.3,3900,0.0,1.0
2005-09-29,1.27,1.31,1.24,1.29,7000,1.27,1.31,1.24,1.29,7000,0.0,1.0
2005-09-30,1.28,1.3,1.23,1.25,9600,1.28,1.3,1.23,1.25,9600,0.0,1.0
2005-10-03,1.29,1.29,1.28,1.28,1300,1.29,1.29,1.28,1.28,1300,0.0,1.0
2005-10-04,1.28,1.3,1.24,1.26,1400,1.28,1.3,1.24,1.26,1400,0.0,1.0
2005-10-05,1.28,1.28,1.28,1.28,0,1.28,1.28,1.28,1.28,0,0.0,1.0
2005-10-06,1.22,1.27,1.22,1.24,15600,1.22,1.27,1.22,1.24,15600,0.0,1.0
2005-10-07,1.22,1.28,1.22,1.22,2500,1.22,1.28,1.22,1.22,2500,0.0,1.0
2005-10-10,1.2,1.22,1.2,1.22,3400,1.2,1.22,1.2,1.22,3400,0.0,1.0
2005-10-11,1.2,1.2,1.2,1.2,8200,1.2,1.2,1.2,1.2,8200,0.0,1.0
2005-10-12,1.25,1.25,1.2,1.2,3200,1.25,1.25,1.2,1.2,3200,0.0,1.0
2005-10-13,1.3,1.3,1.3,1.3,200,1.3,1.3,1.3,1.3,200,0.0,1.0
2005-10-14,1.2,1.2,1.2,1.2,2000,1.2,1.2,1.2,1.2,2000,0.0,1.0
2005-10-17,1.24,1.27,1.14,1.2,21300,1.24,1.27,1.14,1.2,21300,0.0,1.0
2005-10-18,1.2,1.2,1.14,1.2,29500,1.2,1.2,1.14,1.2,29500,0.0,1.0
2005-10-19,1.2,1.3,1.2,1.28,7200,1.2,1.3,1.2,1.28,7200,0.0,1.0
2005-10-20,1.28,1.28,1.25,1.27,2500,1.28,1.28,1.25,1.27,2500,0.0,1.0
2005-10-21,1.2,1.29,1.2,1.28,4400,1.2,1.29,1.2,1.28,4400,0.0,1.0
2005-10-24,1.2,1.22,1.2,1.22,6100,1.2,1.22,1.2,1.22,6100,0.0,1.0
2005-10-25,1.27,1.27,1.2,1.2,2200,1.27,1.27,1.2,1.2,2200,0.0,1.0
2005-10-26,1.2,1.22,1.2,1.2,52300,1.2,1.22,1.2,1.2,52300,0.0,1.0
2005-10-27,1.23,1.23,1.2,1.2,1400,1.23,1.23,1.2,1.2,1400,0.0,1.0
2005-10-28,1.2,1.23,1.2,1.21,700,1.2,1.23,1.2,1.21,700,0.0,1.0
2005-10-31,1.21,1.27,1.2,1.2,8000,1.21,1.27,1.2,1.2,8000,0.0,1.0
2005-11-01,1.2,1.2,1.18,1.2,9000,1.2,1.2,1.18,1.2,9000,0.0,1.0
2005-11-02,1.25,1.25,1.2,1.2,15000,1.25,1.25,1.2,1.2,15000,0.0,1.0
2005-11-03,1.2,1.21,1.2,1.21,2400,1.2,1.21,1.2,1.21,2400,0.0,1.0
2005-11-04,1.2,1.25,1.2,1.21,13500,1.2,1.25,1.2,1.21,13500,0.0,1.0
2005-11-07,1.2,1.27,1.2,1.25,4300,1.2,1.27,1.2,1.25,4300,0.0,1.0
2005-11-08,1.21,1.53,1.2,1.27,6700,1.21,1.53,1.2,1.27,6700,0.0,1.0
2005-11-09,1.2,1.21,1.2,1.21,1200,1.2,1.21,1.2,1.21,1200,0.0,1.0
2005-11-10,1.2,1.2,1.2,1.2,2800,1.2,1.2,1.2,1.2,2800,0.0,1.0
2005-11-11,1.2,1.22,1.15,1.2,33200,1.2,1.22,1.15,1.2,33200,0.0,1.0
2005-11-14,1.16,1.2,1.15,1.2,10900,1.16,1.2,1.15,1.2,10900,0.0,1.0
2005-11-15,1.2,1.2,1.15,1.15,5800,1.2,1.2,1.15,1.15,5800,0.0,1.0
2005-11-16,1.18,1.25,1.16,1.24,7000,1.18,1.25,1.16,1.24,7000,0.0,1.0
2005-11-17,1.18,1.18,1.18,1.18,200,1.18,1.18,1.18,1.18,200,0.0,1.0
2005-11-18,1.22,1.24,1.18,1.19,7100,1.22,1.24,1.18,1.19,7100,0.0,1.0
2005-11-21,1.25,1.25,1.25,1.25,100,1.25,1.25,1.25,1.25,100,0.0,1.0
2005-11-22,1.22,1.25,1.18,1.25,7700,1.22,1.25,1.18,1.25,7700,0.0,1.0
2005-11-23,1.19,1.24,1.18,1.22,5100,1.19,1.24,1.18,1.22,5100,0.0,1.0
2005-11-25,1.23,1.24,1.2,1.2,6900,1.23,1.24,1.2,1.2,6900,0.0,1.0
2005-11-28,1.21,1.24,1.2,1.24,6900,1.21,1.24,1.2,1.24,6900,0.0,1.0
2005-11-29,1.2,1.2,1.12,1.15,16300,1.2,1.2,1.12,1.15,16300,0.0,1.0
2005-11-30,1.18,1.18,1.16,1.17,6800,1.18,1.18,1.16,1.17,6800,0.0,1.0
2005-12-01,1.15,1.18,1.15,1.18,15400,1.15,1.18,1.15,1.18,15400,0.0,1.0
2005-12-02,1.12,1.16,1.12,1.15,7100,1.12,1.16,1.12,1.15,7100,0.0,1.0
2005-12-05,1.15,1.18,1.09,1.18,73800,1.15,1.18,1.09,1.18,73800,0.0,1.0
2005-12-06,1.2,1.21,1.09,1.09,49000,1.2,1.21,1.09,1.09,49000,0.0,1.0
2005-12-07,1.15,1.18,1.15,1.18,1000,1.15,1.18,1.15,1.18,1000,0.0,1.0
2005-12-08,1.12,1.21,1.11,1.15,14100,1.12,1.21,1.11,1.15,14100,0.0,1.0
2005-12-09,1.12,1.14,1.12,1.14,7800,1.12,1.14,1.12,1.14,7800,0.0,1.0
2005-12-12,1.2,1.25,1.11,1.25,17500,1.2,1.25,1.11,1.25,17500,0.0,1.0
2005-12-13,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2005-12-14,1.1,1.17,1.09,1.13,53900,1.1,1.17,1.09,1.13,53900,0.0,1.0
2005-12-15,1.15,1.15,1.1,1.1,29500,1.15,1.15,1.1,1.1,29500,0.0,1.0
2005-12-16,1.21,1.21,1.12,1.15,17700,1.21,1.21,1.12,1.15,17700,0.0,1.0
2005-12-19,1.16,1.21,1.13,1.14,26600,1.16,1.21,1.13,1.14,26600,0.0,1.0
2005-12-20,1.18,1.21,1.12,1.13,43000,1.18,1.21,1.12,1.13,43000,0.0,1.0
2005-12-21,1.21,1.21,1.12,1.12,21500,1.21,1.21,1.12,1.12,21500,0.0,1.0
2005-12-22,1.13,1.2,1.12,1.14,20900,1.13,1.2,1.12,1.14,20900,0.0,1.0
2005-12-23,1.13,1.15,1.13,1.13,7400,1.13,1.15,1.13,1.13,7400,0.0,1.0
2005-12-27,1.24,1.25,1.11,1.13,50400,1.24,1.25,1.11,1.13,50400,0.0,1.0
2005-12-28,1.24,1.25,1.15,1.15,17600,1.24,1.25,1.15,1.15,17600,0.0,1.0
2005-12-29,1.3,1.3,1.2,1.2,13900,1.3,1.3,1.2,1.2,13900,0.0,1.0
2005-12-30,1.35,1.35,1.16,1.25,47600,1.35,1.35,1.16,1.25,47600,0.0,1.0
2006-01-03,1.38,1.68,1.35,1.68,14900,1.38,1.68,1.35,1.68,14900,0.0,1.0
2006-01-04,1.36,1.39,1.34,1.39,42100,1.36,1.39,1.34,1.39,42100,0.0,1.0
2006-01-05,1.32,1.36,1.32,1.33,16000,1.32,1.36,1.32,1.33,16000,0.0,1.0
2006-01-06,1.3,1.32,1.3,1.32,4300,1.3,1.32,1.3,1.32,4300,0.0,1.0
2006-01-09,1.21,1.25,1.21,1.25,9200,1.21,1.25,1.21,1.25,9200,0.0,1.0
2006-01-10,1.21,1.22,1.2,1.2,6900,1.21,1.22,1.2,1.2,6900,0.0,1.0
2006-01-11,1.2,1.21,1.2,1.21,18900,1.2,1.21,1.2,1.21,18900,0.0,1.0
2006-01-12,1.21,1.25,1.2,1.25,33300,1.21,1.25,1.2,1.25,33300,0.0,1.0
2006-01-13,1.2,1.21,1.11,1.21,29000,1.2,1.21,1.11,1.21,29000,0.0,1.0
2006-01-17,1.18,1.21,1.18,1.2,12400,1.18,1.21,1.18,1.2,12400,0.0,1.0
2006-01-18,1.17,1.21,1.13,1.15,27400,1.17,1.21,1.13,1.15,27400,0.0,1.0
2006-01-19,1.21,1.21,1.2,1.2,17200,1.21,1.21,1.2,1.2,17200,0.0,1.0
2006-01-20,1.21,1.24,1.18,1.24,13900,1.21,1.24,1.18,1.24,13900,0.0,1.0
2006-01-23,1.23,1.23,1.2,1.2,28900,1.23,1.23,1.2,1.2,28900,0.0,1.0
2006-01-24,1.25,1.25,1.2,1.2,13100,1.25,1.25,1.2,1.2,13100,0.0,1.0
2006-01-25,1.27,1.27,1.21,1.26,8000,1.27,1.27,1.21,1.26,8000,0.0,1.0
2006-01-26,1.35,1.39,1.24,1.27,24600,1.35,1.39,1.24,1.27,24600,0.0,1.0
2006-01-27,1.26,1.47,1.2,1.35,54100,1.26,1.47,1.2,1.35,54100,0.0,1.0
2006-01-30,1.34,1.34,1.2,1.21,136600,1.34,1.34,1.2,1.21,136600,0.0,1.0
2006-01-31,1.29,1.35,1.29,1.34,12400,1.29,1.35,1.29,1.34,12400,0.0,1.0
2006-02-01,1.26,1.3,1.22,1.27,65700,1.26,1.3,1.22,1.27,65700,0.0,1.0
2006-02-02,1.26,1.3,1.2,1.22,11800,1.26,1.3,1.2,1.22,11800,0.0,1.0
2006-02-03,1.25,1.25,1.2,1.24,1100,1.25,1.25,1.2,1.24,1100,0.0,1.0
2006-02-06,1.25,1.26,1.2,1.25,59200,1.25,1.26,1.2,1.25,59200,0.0,1.0
2006-02-07,1.25,1.25,1.15,1.25,38700,1.25,1.25,1.15,1.25,38700,0.0,1.0
2006-02-08,1.45,1.48,1.15,1.25,34200,1.45,1.48,1.15,1.25,34200,0.0,1.0
2006-02-09,1.46,1.48,1.31,1.46,37600,1.46,1.48,1.31,1.46,37600,0.0,1.0
2006-02-10,1.46,1.48,1.37,1.37,9400,1.46,1.48,1.37,1.37,9400,0.0,1.0
2006-02-13,1.4,1.5,1.4,1.5,4400,1.4,1.5,1.4,1.5,4400,0.0,1.0
2006-02-14,1.44,1.5,1.3,1.4,32600,1.44,1.5,1.3,1.4,32600,0.0,1.0
2006-02-15,1.41,1.44,1.35,1.35,4100,1.41,1.44,1.35,1.35,4100,0.0,1.0
2006-02-16,1.4,1.49,1.34,1.49,25400,1.4,1.49,1.34,1.49,25400,0.0,1.0
2006-02-17,1.37,1.41,1.37,1.4,3900,1.37,1.41,1.37,1.4,3900,0.0,1.0
2006-02-21,1.35,1.5,1.35,1.5,10100,1.35,1.5,1.35,1.5,10100,0.0,1.0
2006-02-22,1.4,1.42,1.36,1.42,500,1.4,1.42,1.36,1.42,500,0.0,1.0
2006-02-23,1.33,1.44,1.31,1.32,25600,1.33,1.44,1.31,1.32,25600,0.0,1.0
2006-02-24,1.3,1.33,1.3,1.33,2400,1.3,1.33,1.3,1.33,2400,0.0,1.0
2006-02-27,1.34,1.44,1.21,1.32,34600,1.34,1.44,1.21,1.32,34600,0.0,1.0
2006-02-28,1.25,1.37,1.25,1.37,2100,1.25,1.37,1.25,1.37,2100,0.0,1.0
2006-03-01,1.35,1.36,1.26,1.26,27100,1.35,1.36,1.26,1.26,27100,0.0,1.0
2006-03-02,1.44,1.5,1.26,1.26,13300,1.44,1.5,1.26,1.26,13300,0.0,1.0
2006-03-03,1.5,1.7,1.4,1.45,88500,1.5,1.7,1.4,1.45,88500,0.0,1.0
2006-03-06,1.82,2.1,1.7,1.87,96000,1.82,2.1,1.7,1.87,96000,0.0,1.0
2006-03-07,1.64,1.91,1.47,1.82,41500,1.64,1.91,1.47,1.82,41500,0.0,1.0
2006-03-08,1.63,1.91,1.52,1.61,50200,1.63,1.91,1.52,1.61,50200,0.0,1.0
2006-03-09,1.64,1.72,1.56,1.58,7000,1.64,1.72,1.56,1.58,7000,0.0,1.0
2006-03-10,1.64,1.66,1.5,1.5,4400,1.64,1.66,1.5,1.5,4400,0.0,1.0
2006-03-13,1.6,1.71,1.46,1.58,30200,1.6,1.71,1.46,1.58,30200,0.0,1.0
2006-03-14,1.72,1.77,1.63,1.63,13500,1.72,1.77,1.63,1.63,13500,0.0,1.0
2006-03-15,1.85,1.98,1.74,1.74,37900,1.85,1.98,1.74,1.74,37900,0.0,1.0
2006-03-16,1.8,1.9,1.8,1.9,21400,1.8,1.9,1.8,1.9,21400,0.0,1.0
2006-03-17,1.77,1.89,1.77,1.8,4900,1.77,1.89,1.77,1.8,4900,0.0,1.0
2006-03-20,1.9,2.02,1.76,2.0,30500,1.9,2.02,1.76,2.0,30500,0.0,1.0
2006-03-21,1.79,1.97,1.7,1.79,13700,1.79,1.97,1.7,1.79,13700,0.0,1.0
2006-03-22,1.75,1.89,1.7,1.74,17100,1.75,1.89,1.7,1.74,17100,0.0,1.0
2006-03-23,1.73,1.79,1.68,1.79,18900,1.73,1.79,1.68,1.79,18900,0.0,1.0
2006-03-24,1.78,1.79,1.7,1.71,2200,1.78,1.79,1.7,1.71,2200,0.0,1.0
2006-03-27,1.77,1.78,1.77,1.78,2000,1.77,1.78,1.77,1.78,2000,0.0,1.0
2006-03-28,1.86,1.89,1.8,1.8,16800,1.86,1.89,1.8,1.8,16800,0.0,1.0
2006-03-29,2.01,2.01,1.82,1.9,42400,2.01,2.01,1.82,1.9,42400,0.0,1.0
2006-03-30,2.0,2.05,1.94,2.05,10700,2.0,2.05,1.94,2.05,10700,0.0,1.0
2006-03-31,1.95,1.99,1.93,1.99,4100,1.95,1.99,1.93,1.99,4100,0.0,1.0
2006-04-03,1.88,1.99,1.87,1.95,13900,1.88,1.99,1.87,1.95,13900,0.0,1.0
2006-04-04,1.85,1.99,1.84,1.99,9200,1.85,1.99,1.84,1.99,9200,0.0,1.0
2006-04-05,1.84,1.87,1.84,1.85,5000,1.84,1.87,1.84,1.85,5000,0.0,1.0
2006-04-06,1.88,1.93,1.86,1.88,15100,1.88,1.93,1.86,1.88,15100,0.0,1.0
2006-04-07,1.92,1.96,1.89,1.9,7200,1.92,1.96,1.89,1.9,7200,0.0,1.0
2006-04-10,1.92,2.0,1.92,1.94,14100,1.92,2.0,1.92,1.94,14100,0.0,1.0
2006-04-11,1.82,1.92,1.82,1.89,22500,1.82,1.92,1.82,1.89,22500,0.0,1.0
2006-04-12,2.23,2.23,1.82,1.82,110600,2.23,2.23,1.82,1.82,110600,0.0,1.0
2006-04-13,2.11,2.43,2.0,2.25,81800,2.11,2.43,2.0,2.25,81800,0.0,1.0
2006-04-17,2.22,2.25,2.11,2.11,17600,2.22,2.25,2.11,2.11,17600,0.0,1.0
2006-04-18,2.19,2.25,2.06,2.25,13200,2.19,2.25,2.06,2.25,13200,0.0,1.0
2006-04-19,2.1,2.24,2.0,2.24,18600,2.1,2.24,2.0,2.24,18600,0.0,1.0
2006-04-20,1.95,2.03,1.9,2.03,17300,1.95,2.03,1.9,2.03,17300,0.0,1.0
2006-04-21,1.9,1.95,1.9,1.95,19800,1.9,1.95,1.9,1.95,19800,0.0,1.0
2006-04-24,1.67,1.9,1.51,1.9,81900,1.67,1.9,1.51,1.9,81900,0.0,1.0
2006-04-25,1.52,1.71,1.52,1.71,20700,1.52,1.71,1.52,1.71,20700,0.0,1.0
2006-04-26,1.57,1.57,1.5,1.53,24300,1.57,1.57,1.5,1.53,24300,0.0,1.0
2006-04-27,1.64,1.68,1.5,1.55,22200,1.64,1.68,1.5,1.55,22200,0.0,1.0
2006-04-28,1.57,1.63,1.56,1.56,1600,1.57,1.63,1.56,1.56,1600,0.0,1.0
2006-05-01,1.62,1.62,1.57,1.57,6300,1.62,1.62,1.57,1.57,6300,0.0,1.0
2006-05-02,1.55,1.65,1.53,1.58,19800,1.55,1.65,1.53,1.58,19800,0.0,1.0
2006-05-03,1.54,1.59,1.53,1.53,15800,1.54,1.59,1.53,1.53,15800,0.0,1.0
2006-05-04,1.55,1.55,1.52,1.52,1100,1.55,1.55,1.52,1.52,1100,0.0,1.0
2006-05-05,1.61,1.79,1.57,1.6,18200,1.61,1.79,1.57,1.6,18200,0.0,1.0
2006-05-08,1.64,1.75,1.62,1.67,9400,1.64,1.75,1.62,1.67,9400,0.0,1.0
2006-05-09,1.68,1.69,1.65,1.65,7300,1.68,1.69,1.65,1.65,7300,0.0,1.0
2006-05-10,1.73,1.73,1.65,1.65,3900,1.73,1.73,1.65,1.65,3900,0.0,1.0
2006-05-11,1.63,1.72,1.63,1.68,11000,1.63,1.72,1.63,1.68,11000,0.0,1.0
2006-05-12,1.62,1.73,1.54,1.73,8400,1.62,1.73,1.54,1.73,8400,0.0,1.0
2006-05-15,1.5,1.7,1.45,1.7,25300,1.5,1.7,1.45,1.7,25300,0.0,1.0
2006-05-16,1.33,1.45,1.31,1.45,14800,1.33,1.45,1.31,1.45,14800,0.0,1.0
2006-05-17,1.38,1.44,1.34,1.44,17200,1.38,1.44,1.34,1.44,17200,0.0,1.0
2006-05-18,1.37,1.41,1.3,1.3,5800,1.37,1.41,1.3,1.3,5800,0.0,1.0
2006-05-19,1.35,1.35,1.33,1.33,1500,1.35,1.35,1.33,1.33,1500,0.0,1.0
2006-05-22,1.28,1.37,1.28,1.37,20300,1.28,1.37,1.28,1.37,20300,0.0,1.0
2006-05-23,1.3,1.3,1.27,1.27,600,1.3,1.3,1.27,1.27,600,0.0,1.0
2006-05-24,1.3,1.3,1.21,1.26,25600,1.3,1.3,1.21,1.26,25600,0.0,1.0
2006-05-25,1.26,1.3,1.21,1.3,4900,1.26,1.3,1.21,1.3,4900,0.0,1.0
2006-05-26,1.3,1.3,1.26,1.3,26600,1.3,1.3,1.26,1.3,26600,0.0,1.0
2006-05-30,1.47,1.48,1.3,1.3,7700,1.47,1.48,1.3,1.3,7700,0.0,1.0
2006-05-31,1.4,1.46,1.34,1.45,4400,1.4,1.46,1.34,1.45,4400,0.0,1.0
2006-06-01,1.42,1.47,1.36,1.47,600,1.42,1.47,1.36,1.47,600,0.0,1.0
2006-06-02,1.5,1.75,1.45,1.57,28700,1.5,1.75,1.45,1.57,28700,0.0,1.0
2006-06-05,1.53,1.53,1.44,1.5,5300,1.53,1.53,1.44,1.5,5300,0.0,1.0
2006-06-06,1.36,1.51,1.21,1.21,10400,1.36,1.51,1.21,1.21,10400,0.0,1.0
2006-06-07,1.33,1.4,1.33,1.4,2200,1.33,1.4,1.33,1.4,2200,0.0,1.0
2006-06-08,1.33,1.33,1.33,1.33,1900,1.33,1.33,1.33,1.33,1900,0.0,1.0
2006-06-09,1.35,1.4,1.33,1.33,17200,1.35,1.4,1.33,1.33,17200,0.0,1.0
2006-06-12,1.26,1.33,1.26,1.26,3800,1.26,1.33,1.26,1.26,3800,0.0,1.0
2006-06-13,1.26,1.26,1.21,1.25,18700,1.26,1.26,1.21,1.25,18700,0.0,1.0
2006-06-14,1.26,1.26,1.22,1.22,1300,1.26,1.26,1.22,1.22,1300,0.0,1.0
2006-06-15,1.29,1.29,1.25,1.29,2400,1.29,1.29,1.25,1.29,2400,0.0,1.0
2006-06-16,1.29,1.32,1.17,1.17,15800,1.29,1.32,1.17,1.17,15800,0.0,1.0
2006-06-19,1.25,1.25,1.25,1.25,2200,1.25,1.25,1.25,1.25,2200,0.0,1.0
2006-06-20,1.28,1.3,1.28,1.3,1700,1.28,1.3,1.28,1.3,1700,0.0,1.0
2006-06-21,1.28,1.4,1.25,1.27,20400,1.28,1.4,1.25,1.27,20400,0.0,1.0
2006-06-22,1.28,1.28,1.28,1.28,400,1.28,1.28,1.28,1.28,400,0.0,1.0
2006-06-23,1.47,1.58,1.28,1.28,10300,1.47,1.58,1.28,1.28,10300,0.0,1.0
2006-06-26,1.42,1.44,1.38,1.39,1900,1.42,1.44,1.38,1.39,1900,0.0,1.0
2006-06-27,1.25,1.43,1.25,1.37,5800,1.25,1.43,1.25,1.37,5800,0.0,1.0
2006-06-28,1.26,1.26,1.25,1.25,9300,1.26,1.26,1.25,1.25,9300,0.0,1.0
2006-06-29,1.26,1.3,1.26,1.3,1100,1.26,1.3,1.26,1.3,1100,0.0,1.0
2006-06-30,1.33,1.33,1.25,1.32,4200,1.33,1.33,1.25,1.32,4200,0.0,1.0
2006-07-03,1.28,1.3,1.27,1.27,1700,1.28,1.3,1.27,1.27,1700,0.0,1.0
2006-07-05,1.33,1.33,1.33,1.33,1400,1.33,1.33,1.33,1.33,1400,0.0,1.0
2006-07-06,1.26,1.27,1.25,1.25,2500,1.26,1.27,1.25,1.25,2500,0.0,1.0
2006-07-07,1.3,1.3,1.26,1.26,700,1.3,1.3,1.26,1.26,700,0.0,1.0
2006-07-10,1.31,1.31,1.31,1.31,4300,1.31,1.31,1.31,1.31,4300,0.0,1.0
2006-07-11,1.31,1.31,1.31,1.31,700,1.31,1.31,1.31,1.31,700,0.0,1.0
2006-07-12,1.3,1.3,1.3,1.3,100,1.3,1.3,1.3,1.3,100,0.0,1.0
2006-07-13,1.23,1.3,1.22,1.3,6000,1.23,1.3,1.22,1.3,6000,0.0,1.0
2006-07-14,1.22,1.3,1.21,1.3,12800,1.22,1.3,1.21,1.3,12800,0.0,1.0
2006-07-17,1.28,1.28,1.21,1.21,4700,1.28,1.28,1.21,1.21,4700,0.0,1.0
2006-07-18,1.31,1.31,1.29,1.29,2400,1.31,1.31,1.29,1.29,2400,0.0,1.0
2006-07-19,1.21,1.33,1.21,1.25,4800,1.21,1.33,1.21,1.25,4800,0.0,1.0
2006-07-20,1.28,2.25,1.2,1.2,7400,1.28,2.25,1.2,1.2,7400,0.0,1.0
2006-07-21,1.21,1.27,1.21,1.27,13300,1.21,1.27,1.21,1.27,13300,0.0,1.0
2006-07-24,1.24,1.24,1.2,1.2,5900,1.24,1.24,1.2,1.2,5900,0.0,1.0
2006-07-25,1.26,1.33,1.21,1.21,11100,1.26,1.33,1.21,1.21,11100,0.0,1.0
2006-07-26,1.32,1.32,1.32,1.32,100,1.32,1.32,1.32,1.32,100,0.0,1.0
2006-07-27,1.3,1.3,1.27,1.3,1200,1.3,1.3,1.27,1.3,1200,0.0,1.0
2006-07-28,1.24,1.3,1.24,1.3,2300,1.24,1.3,1.24,1.3,2300,0.0,1.0
2006-07-31,1.32,1.33,1.3,1.3,6700,1.32,1.33,1.3,1.3,6700,0.0,1.0
2006-08-01,1.27,1.4,1.27,1.4,2400,1.27,1.4,1.27,1.4,2400,0.0,1.0
2006-08-02,1.22,1.23,1.22,1.23,1300,1.22,1.23,1.22,1.23,1300,0.0,1.0
2006-08-03,1.22,1.22,1.22,1.22,2500,1.22,1.22,1.22,1.22,2500,0.0,1.0
2006-08-04,1.21,1.22,1.21,1.22,14500,1.21,1.22,1.21,1.22,14500,0.0,1.0
2006-08-07,1.21,1.25,1.21,1.22,11800,1.21,1.25,1.21,1.22,11800,0.0,1.0
2006-08-08,1.22,1.22,1.22,1.22,300,1.22,1.22,1.22,1.22,300,0.0,1.0
2006-08-09,1.26,1.26,1.23,1.23,3100,1.26,1.26,1.23,1.23,3100,0.0,1.0
2006-08-10,1.22,1.4,1.21,1.23,18800,1.22,1.4,1.21,1.23,18800,0.0,1.0
2006-08-11,1.37,1.43,1.22,1.22,35400,1.37,1.43,1.22,1.22,35400,0.0,1.0
2006-08-14,1.32,1.69,1.27,1.44,20800,1.32,1.69,1.27,1.44,20800,0.0,1.0
2006-08-15,1.37,1.4,1.33,1.33,9100,1.37,1.4,1.33,1.33,9100,0.0,1.0
2006-08-16,1.37,1.4,1.25,1.28,3800,1.37,1.4,1.25,1.28,3800,0.0,1.0
2006-08-17,1.29,1.37,1.29,1.37,1000,1.29,1.37,1.29,1.37,1000,0.0,1.0
2006-08-18,1.28,1.37,1.27,1.29,7300,1.28,1.37,1.27,1.29,7300,0.0,1.0
2006-08-21,1.29,1.37,1.25,1.26,8500,1.29,1.37,1.25,1.26,8500,0.0,1.0
2006-08-22,1.3,1.32,1.27,1.27,11700,1.3,1.32,1.27,1.27,11700,0.0,1.0
2006-08-23,1.3,1.3,1.3,1.3,600,1.3,1.3,1.3,1.3,600,0.0,1.0
2006-08-24,1.25,1.29,1.21,1.26,12000,1.25,1.29,1.21,1.26,12000,0.0,1.0
2006-08-25,1.23,1.26,1.23,1.25,11300,1.23,1.26,1.23,1.25,11300,0.0,1.0
2006-08-28,1.32,1.39,1.22,1.22,7000,1.32,1.39,1.22,1.22,7000,0.0,1.0
2006-08-29,1.32,1.48,1.21,1.48,17200,1.32,1.48,1.21,1.48,17200,0.0,1.0
2006-08-30,1.5,1.58,1.28,1.28,6700,1.5,1.58,1.28,1.28,6700,0.0,1.0
2006-08-31,1.45,1.5,1.29,1.5,13700,1.45,1.5,1.29,1.5,13700,0.0,1.0
2006-09-01,1.47,1.6,1.47,1.6,10800,1.47,1.6,1.47,1.6,10800,0.0,1.0
2006-09-05,1.39,1.74,1.35,1.74,17900,1.39,1.74,1.35,1.74,17900,0.0,1.0
2006-09-06,1.45,1.45,1.4,1.4,3800,1.45,1.45,1.4,1.4,3800,0.0,1.0
2006-09-07,1.59,1.59,1.35,1.36,2200,1.59,1.59,1.35,1.36,2200,0.0,1.0
2006-09-08,1.49,1.55,1.4,1.4,3000,1.49,1.55,1.4,1.4,3000,0.0,1.0
2006-09-11,1.42,1.55,1.36,1.4,11100,1.42,1.55,1.36,1.4,11100,0.0,1.0
2006-09-12,1.42,1.48,1.4,1.4,10300,1.42,1.48,1.4,1.4,10300,0.0,1.0
2006-09-13,1.41,1.5,1.27,1.42,13800,1.41,1.5,1.27,1.42,13800,0.0,1.0
2006-09-14,1.46,1.5,1.45,1.48,5200,1.46,1.5,1.45,1.48,5200,0.0,1.0
2006-09-15,1.45,1.45,1.38,1.39,1200,1.45,1.45,1.38,1.39,1200,0.0,1.0
2006-09-18,1.36,1.5,1.28,1.36,13200,1.36,1.5,1.28,1.36,13200,0.0,1.0
2006-09-19,1.41,1.69,1.4,1.69,8100,1.41,1.69,1.4,1.69,8100,0.0,1.0
2006-09-20,1.33,1.5,1.32,1.32,8600,1.33,1.5,1.32,1.32,8600,0.0,1.0
2006-09-21,1.3,1.33,1.3,1.33,8000,1.3,1.33,1.3,1.33,8000,0.0,1.0
2006-09-22,1.42,1.42,1.3,1.3,1800,1.42,1.42,1.3,1.3,1800,0.0,1.0
2006-09-25,1.4,1.43,1.3,1.3,1400,1.4,1.43,1.3,1.3,1400,0.0,1.0
2006-09-26,1.26,1.35,1.2,1.31,22100,1.26,1.35,1.2,1.31,22100,0.0,1.0
2006-09-27,1.33,1.37,1.3,1.3,800,1.33,1.37,1.3,1.3,800,0.0,1.0
2006-09-28,1.35,1.39,1.25,1.36,8000,1.35,1.39,1.25,1.36,8000,0.0,1.0
2006-09-29,1.26,1.36,1.25,1.36,3000,1.26,1.36,1.25,1.36,3000,0.0,1.0
2006-10-02,1.28,1.35,1.24,1.35,3900,1.28,1.35,1.24,1.35,3900,0.0,1.0
2006-10-03,1.35,1.35,1.21,1.21,2700,1.35,1.35,1.21,1.21,2700,0.0,1.0
2006-10-04,1.3,1.3,1.24,1.26,23200,1.3,1.3,1.24,1.26,23200,0.0,1.0
2006-10-05,1.3,1.35,1.29,1.29,4000,1.3,1.35,1.29,1.29,4000,0.0,1.0
2006-10-06,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2006-10-09,1.3,1.34,1.21,1.24,24500,1.3,1.34,1.21,1.24,24500,0.0,1.0
2006-10-10,1.3,1.3,1.26,1.3,900,1.3,1.3,1.26,1.3,900,0.0,1.0
2006-10-11,1.26,1.28,1.23,1.23,14400,1.26,1.28,1.23,1.23,14400,0.0,1.0
2006-10-12,1.27,1.29,1.26,1.26,800,1.27,1.29,1.26,1.26,800,0.0,1.0
2006-10-13,1.3,1.39,1.26,1.3,1800,1.3,1.39,1.26,1.3,1800,0.0,1.0
2006-10-16,1.41,1.41,1.27,1.27,7400,1.41,1.41,1.27,1.27,7400,0.0,1.0
2006-10-17,1.44,1.45,1.44,1.45,1500,1.44,1.45,1.44,1.45,1500,0.0,1.0
2006-10-18,1.28,1.41,1.28,1.41,3900,1.28,1.41,1.28,1.41,3900,0.0,1.0
2006-10-19,1.26,1.32,1.23,1.27,3800,1.26,1.32,1.23,1.27,3800,0.0,1.0
2006-10-20,1.25,1.28,1.23,1.25,25400,1.25,1.28,1.23,1.25,25400,0.0,1.0
2006-10-23,1.36,1.5,1.2,1.35,127800,1.36,1.5,1.2,1.35,127800,0.0,1.0
2006-10-24,1.34,1.37,1.28,1.29,8500,1.34,1.37,1.28,1.29,8500,0.0,1.0
2006-10-25,1.33,1.33,1.26,1.31,2800,1.33,1.33,1.26,1.31,2800,0.0,1.0
2006-10-26,1.3,1.3,1.26,1.27,600,1.3,1.3,1.26,1.27,600,0.0,1.0
2006-10-27,1.34,1.38,1.25,1.29,8000,1.34,1.38,1.25,1.29,8000,0.0,1.0
2006-10-30,1.4,1.4,1.34,1.34,8300,1.4,1.4,1.34,1.34,8300,0.0,1.0
2006-10-31,1.4,1.45,1.38,1.4,14200,1.4,1.45,1.38,1.4,14200,0.0,1.0
2006-11-01,1.38,1.41,1.38,1.4,6200,1.38,1.41,1.38,1.4,6200,0.0,1.0
2006-11-02,1.4,1.4,1.38,1.38,300,1.4,1.4,1.38,1.38,300,0.0,1.0
2006-11-03,1.39,1.45,1.35,1.4,23800,1.39,1.45,1.35,1.4,23800,0.0,1.0
2006-11-06,1.41,1.49,1.35,1.4,24500,1.41,1.49,1.35,1.4,24500,0.0,1.0
2006-11-07,1.48,1.48,1.37,1.37,900,1.48,1.48,1.37,1.37,900,0.0,1.0
2006-11-08,1.47,1.48,1.36,1.46,16400,1.47,1.48,1.36,1.46,16400,0.0,1.0
2006-11-09,1.56,1.6,1.36,1.41,15600,1.56,1.6,1.36,1.41,15600,0.0,1.0
2006-11-10,1.45,1.55,1.4,1.46,8100,1.45,1.55,1.4,1.46,8100,0.0,1.0
2006-11-13,1.44,1.46,1.36,1.4,18900,1.44,1.46,1.36,1.4,18900,0.0,1.0
2006-11-14,1.54,1.54,1.3,1.39,31800,1.54,1.54,1.3,1.39,31800,0.0,1.0
2006-11-15,1.5,1.57,1.31,1.43,26300,1.5,1.57,1.31,1.43,26300,0.0,1.0
2006-11-16,1.48,1.51,1.31,1.41,9900,1.48,1.51,1.31,1.41,9900,0.0,1.0
2006-11-17,1.5,1.5,1.42,1.45,10400,1.5,1.5,1.42,1.45,10400,0.0,1.0
2006-11-20,1.46,1.51,1.32,1.51,3600,1.46,1.51,1.32,1.51,3600,0.0,1.0
2006-11-21,1.45,1.49,1.45,1.46,3100,1.45,1.49,1.45,1.46,3100,0.0,1.0
2006-11-22,1.49,1.49,1.42,1.49,1700,1.49,1.49,1.42,1.49,1700,0.0,1.0
2006-11-24,1.49,1.49,1.49,1.49,0,1.49,1.49,1.49,1.49,0,0.0,1.0
2006-11-27,1.48,1.49,1.37,1.49,4700,1.48,1.49,1.37,1.49,4700,0.0,1.0
2006-11-28,1.46,1.48,1.38,1.48,9800,1.46,1.48,1.38,1.48,9800,0.0,1.0
2006-11-29,1.48,1.48,1.44,1.47,5200,1.48,1.48,1.44,1.47,5200,0.0,1.0
2006-11-30,1.48,1.48,1.48,1.48,100,1.48,1.48,1.48,1.48,100,0.0,1.0
2006-12-01,1.47,1.48,1.41,1.48,700,1.47,1.48,1.41,1.48,700,0.0,1.0
2006-12-04,1.34,1.41,1.31,1.41,37300,1.34,1.41,1.31,1.41,37300,0.0,1.0
2006-12-05,1.39,1.41,1.35,1.35,27300,1.39,1.41,1.35,1.35,27300,0.0,1.0
2006-12-06,1.39,1.39,1.34,1.35,3100,1.39,1.39,1.34,1.35,3100,0.0,1.0
2006-12-07,1.34,1.35,1.3,1.33,19800,1.34,1.35,1.3,1.33,19800,0.0,1.0
2006-12-08,1.39,1.39,1.31,1.34,1900,1.39,1.39,1.31,1.34,1900,0.0,1.0
2006-12-11,1.39,1.39,1.3,1.33,4500,1.39,1.39,1.3,1.33,4500,0.0,1.0
2006-12-12,1.39,1.39,1.3,1.3,13200,1.39,1.39,1.3,1.3,13200,0.0,1.0
2006-12-13,1.39,1.4,1.3,1.3,19100,1.39,1.4,1.3,1.3,19100,0.0,1.0
2006-12-14,1.35,1.46,1.3,1.3,23300,1.35,1.46,1.3,1.3,23300,0.0,1.0
2006-12-15,1.34,1.38,1.3,1.31,7700,1.34,1.38,1.3,1.31,7700,0.0,1.0
2006-12-18,1.32,1.34,1.25,1.31,24000,1.32,1.34,1.25,1.31,24000,0.0,1.0
2006-12-19,1.34,1.35,1.27,1.27,1800,1.34,1.35,1.27,1.27,1800,0.0,1.0
2006-12-20,1.33,1.34,1.27,1.34,4700,1.33,1.34,1.27,1.34,4700,0.0,1.0
2006-12-21,1.37,1.39,1.26,1.3,30400,1.37,1.39,1.26,1.3,30400,0.0,1.0
2006-12-22,1.36,1.37,1.28,1.3,3100,1.36,1.37,1.28,1.3,3100,0.0,1.0
2006-12-26,1.4,1.4,1.3,1.3,13100,1.4,1.4,1.3,1.3,13100,0.0,1.0
2006-12-27,1.44,1.45,1.38,1.4,20700,1.44,1.45,1.38,1.4,20700,0.0,1.0
2006-12-28,1.45,1.46,1.31,1.45,17600,1.45,1.46,1.31,1.45,17600,0.0,1.0
2006-12-29,1.43,1.45,1.32,1.34,42800,1.43,1.45,1.32,1.34,42800,0.0,1.0
2007-01-03,1.46,1.46,1.39,1.39,11700,1.46,1.46,1.39,1.39,11700,0.0,1.0
2007-01-04,1.46,1.47,1.4,1.47,1700,1.46,1.47,1.4,1.47,1700,0.0,1.0
2007-01-05,1.43,1.46,1.41,1.46,3000,1.43,1.46,1.41,1.46,3000,0.0,1.0
2007-01-08,1.42,1.45,1.36,1.39,6300,1.42,1.45,1.36,1.39,6300,0.0,1.0
2007-01-09,1.43,1.46,1.33,1.38,18900,1.43,1.46,1.33,1.38,18900,0.0,1.0
2007-01-10,1.43,1.46,1.32,1.4,4800,1.43,1.46,1.32,1.4,4800,0.0,1.0
2007-01-11,1.45,1.45,1.43,1.43,7700,1.45,1.45,1.43,1.43,7700,0.0,1.0
2007-01-12,1.45,1.45,1.45,1.45,300,1.45,1.45,1.45,1.45,300,0.0,1.0
2007-01-16,1.45,1.46,1.41,1.46,1200,1.45,1.46,1.41,1.46,1200,0.0,1.0
2007-01-17,1.46,1.46,1.4,1.41,14600,1.46,1.46,1.4,1.41,14600,0.0,1.0
2007-01-18,1.46,1.46,1.46,1.46,200,1.46,1.46,1.46,1.46,200,0.0,1.0
2007-01-19,1.5,1.58,1.46,1.46,46300,1.5,1.58,1.46,1.46,46300,0.0,1.0
2007-01-22,1.54,1.59,1.5,1.5,14600,1.54,1.59,1.5,1.5,14600,0.0,1.0
2007-01-23,1.67,1.67,1.54,1.57,42100,1.67,1.67,1.54,1.57,42100,0.0,1.0
2007-01-24,1.67,1.67,1.54,1.67,5200,1.67,1.67,1.54,1.67,5200,0.0,1.0
2007-01-25,1.59,1.67,1.45,1.67,26200,1.59,1.67,1.45,1.67,26200,0.0,1.0
2007-01-26,1.44,1.59,1.32,1.5,19100,1.44,1.59,1.32,1.5,19100,0.0,1.0
2007-01-29,1.47,1.49,1.45,1.48,2200,1.47,1.49,1.45,1.48,2200,0.0,1.0
2007-01-30,1.47,1.47,1.45,1.47,700,1.47,1.47,1.45,1.47,700,0.0,1.0
2007-01-31,1.47,1.49,1.42,1.49,6100,1.47,1.49,1.42,1.49,6100,0.0,1.0
2007-02-01,1.47,1.47,1.46,1.46,1100,1.47,1.47,1.46,1.46,1100,0.0,1.0
2007-02-02,1.4,1.47,1.39,1.43,6000,1.4,1.47,1.39,1.43,6000,0.0,1.0
2007-02-05,1.43,1.44,1.38,1.4,4200,1.43,1.44,1.38,1.4,4200,0.0,1.0
2007-02-06,1.42,1.5,1.37,1.41,6600,1.42,1.5,1.37,1.41,6600,0.0,1.0
2007-02-07,1.44,1.44,1.39,1.39,600,1.44,1.44,1.39,1.39,600,0.0,1.0
2007-02-08,1.5,1.5,1.4,1.44,4075,1.5,1.5,1.4,1.44,4075,0.0,1.0
2007-02-09,1.5,1.5,1.44,1.49,3985,1.5,1.5,1.44,1.49,3985,0.0,1.0
2007-02-12,1.55,1.55,1.39,1.5,6100,1.55,1.55,1.39,1.5,6100,0.0,1.0
2007-02-13,1.38,1.49,1.31,1.49,22800,1.38,1.49,1.31,1.49,22800,0.0,1.0
2007-02-14,1.4,1.43,1.35,1.42,6400,1.4,1.43,1.35,1.42,6400,0.0,1.0
2007-02-15,1.4,1.4,1.36,1.36,4700,1.4,1.4,1.36,1.36,4700,0.0,1.0
2007-02-16,1.42,1.42,1.36,1.36,3700,1.42,1.42,1.36,1.36,3700,0.0,1.0
2007-02-20,1.37,1.43,1.35,1.43,6000,1.37,1.43,1.35,1.43,6000,0.0,1.0
2007-02-21,1.37,1.42,1.32,1.35,7100,1.37,1.42,1.32,1.35,7100,0.0,1.0
2007-02-22,1.38,1.42,1.32,1.35,7800,1.38,1.42,1.32,1.35,7800,0.0,1.0
2007-02-23,1.41,1.44,1.34,1.39,3000,1.41,1.44,1.34,1.39,3000,0.0,1.0
2007-02-26,1.45,1.48,1.34,1.4,5500,1.45,1.48,1.34,1.4,5500,0.0,1.0
2007-02-27,1.31,1.42,1.26,1.42,28700,1.31,1.42,1.26,1.42,28700,0.0,1.0
2007-02-28,1.3,1.34,1.21,1.25,40600,1.3,1.34,1.21,1.25,40600,0.0,1.0
2007-03-01,1.27,1.3,1.13,1.19,30400,1.27,1.3,1.13,1.19,30400,0.0,1.0
2007-03-02,1.29,1.3,1.2,1.26,8300,1.29,1.3,1.2,1.26,8300,0.0,1.0
2007-03-05,1.28,1.28,1.2,1.25,11100,1.28,1.28,1.2,1.25,11100,0.0,1.0
2007-03-06,1.27,1.3,1.2,1.25,9800,1.27,1.3,1.2,1.25,9800,0.0,1.0
2007-03-07,1.32,1.32,1.2,1.28,30000,1.32,1.32,1.2,1.28,30000,0.0,1.0
2007-03-08,1.3,1.33,1.27,1.29,2500,1.3,1.33,1.27,1.29,2500,0.0,1.0
2007-03-09,1.23,1.31,1.22,1.3,6900,1.23,1.31,1.22,1.3,6900,0.0,1.0
2007-03-12,1.27,1.28,1.2,1.2,5400,1.27,1.28,1.2,1.2,5400,0.0,1.0
2007-03-13,1.3,1.3,1.2,1.29,4500,1.3,1.3,1.2,1.29,4500,0.0,1.0
2007-03-14,1.27,1.31,1.25,1.31,4400,1.27,1.31,1.25,1.31,4400,0.0,1.0
2007-03-15,1.25,1.27,1.24,1.24,3500,1.25,1.27,1.24,1.24,3500,0.0,1.0
2007-03-16,1.25,1.28,1.21,1.21,13400,1.25,1.28,1.21,1.21,13400,0.0,1.0
2007-03-19,1.28,1.29,1.23,1.23,6500,1.28,1.29,1.23,1.23,6500,0.0,1.0
2007-03-20,1.29,1.34,1.28,1.28,4400,1.29,1.34,1.28,1.28,4400,0.0,1.0
2007-03-21,1.21,1.34,1.21,1.34,9200,1.21,1.34,1.21,1.34,9200,0.0,1.0
2007-03-22,1.22,1.24,1.21,1.21,6000,1.22,1.24,1.21,1.21,6000,0.0,1.0
2007-03-23,1.26,1.26,1.26,1.26,1500,1.26,1.26,1.26,1.26,1500,0.0,1.0
2007-03-26,1.25,1.27,1.25,1.26,9700,1.25,1.27,1.25,1.26,9700,0.0,1.0
2007-03-27,1.21,1.25,1.18,1.24,18500,1.21,1.25,1.18,1.24,18500,0.0,1.0
2007-03-28,1.23,1.25,1.18,1.25,4200,1.23,1.25,1.18,1.25,4200,0.0,1.0
2007-03-29,1.24,1.28,1.19,1.28,3300,1.24,1.28,1.19,1.28,3300,0.0,1.0
2007-03-30,1.22,1.23,1.19,1.19,4500,1.22,1.23,1.19,1.19,4500,0.0,1.0
2007-04-02,1.27,1.28,1.21,1.21,24100,1.27,1.28,1.21,1.21,24100,0.0,1.0
2007-04-03,1.24,1.28,1.2,1.28,12300,1.24,1.28,1.2,1.28,12300,0.0,1.0
2007-04-04,1.21,1.26,1.2,1.2,8500,1.21,1.26,1.2,1.2,8500,0.0,1.0
2007-04-05,1.25,1.3,1.21,1.23,9000,1.25,1.3,1.21,1.23,9000,0.0,1.0
2007-04-09,1.22,1.27,1.22,1.27,6400,1.22,1.27,1.22,1.27,6400,0.0,1.0
2007-04-10,1.25,1.25,1.18,1.23,20300,1.25,1.25,1.18,1.23,20300,0.0,1.0
2007-04-11,1.2,1.24,1.2,1.22,10000,1.2,1.24,1.2,1.22,10000,0.0,1.0
2007-04-12,1.21,1.25,1.19,1.19,7200,1.21,1.25,1.19,1.19,7200,0.0,1.0
2007-04-13,1.27,1.29,1.2,1.21,7200,1.27,1.29,1.2,1.21,7200,0.0,1.0
2007-04-16,1.22,1.23,1.21,1.22,3200,1.22,1.23,1.21,1.22,3200,0.0,1.0
2007-04-17,1.26,1.26,1.21,1.22,4600,1.26,1.26,1.21,1.22,4600,0.0,1.0
2007-04-18,1.22,1.26,1.21,1.21,6500,1.22,1.26,1.21,1.21,6500,0.0,1.0
2007-04-19,1.22,1.27,1.18,1.24,4200,1.22,1.27,1.18,1.24,4200,0.0,1.0
2007-04-20,1.23,1.24,1.21,1.24,5700,1.23,1.24,1.21,1.24,5700,0.0,1.0
2007-04-23,1.2,1.26,1.19,1.2,12400,1.2,1.26,1.19,1.2,12400,0.0,1.0
2007-04-24,1.24,1.24,1.22,1.22,8300,1.24,1.24,1.22,1.22,8300,0.0,1.0
2007-04-25,1.22,1.23,1.21,1.23,2400,1.22,1.23,1.21,1.23,2400,0.0,1.0
2007-04-26,1.22,1.22,1.22,1.22,0,1.22,1.22,1.22,1.22,0,0.0,1.0
2007-04-27,1.18,1.2,1.18,1.2,9300,1.18,1.2,1.18,1.2,9300,0.0,1.0
2007-04-30,1.22,1.24,1.2,1.2,11400,1.22,1.24,1.2,1.2,11400,0.0,1.0
2007-05-01,1.19,1.25,1.18,1.22,9500,1.19,1.25,1.18,1.22,9500,0.0,1.0
2007-05-02,1.48,1.52,1.3,1.38,106800,1.48,1.52,1.3,1.38,106800,0.0,1.0
2007-05-03,1.32,1.48,1.28,1.48,32100,1.32,1.48,1.28,1.48,32100,0.0,1.0
2007-05-04,1.33,1.33,1.28,1.32,16700,1.33,1.33,1.28,1.32,16700,0.0,1.0
2007-05-07,1.36,1.37,1.28,1.35,16800,1.36,1.37,1.28,1.35,16800,0.0,1.0
2007-05-08,1.33,1.36,1.32,1.33,31300,1.33,1.36,1.32,1.33,31300,0.0,1.0
2007-05-09,1.25,1.35,1.25,1.29,18100,1.25,1.35,1.25,1.29,18100,0.0,1.0
2007-05-10,1.32,1.38,1.23,1.23,10500,1.32,1.38,1.23,1.23,10500,0.0,1.0
2007-05-11,1.22,1.36,1.18,1.19,18100,1.22,1.36,1.18,1.19,18100,0.0,1.0
2007-05-14,1.3,1.37,1.24,1.26,11600,1.3,1.37,1.24,1.26,11600,0.0,1.0
2007-05-15,1.37,1.42,1.28,1.28,6400,1.37,1.42,1.28,1.28,6400,0.0,1.0
2007-05-16,1.28,1.37,1.26,1.37,7500,1.28,1.37,1.26,1.37,7500,0.0,1.0
2007-05-17,1.39,1.39,1.3,1.3,1000,1.39,1.39,1.3,1.3,1000,0.0,1.0
2007-05-18,1.34,1.35,1.29,1.33,2000,1.34,1.35,1.29,1.33,2000,0.0,1.0
2007-05-21,1.31,1.34,1.3,1.34,2700,1.31,1.34,1.3,1.34,2700,0.0,1.0
2007-05-22,1.29,1.35,1.27,1.3,7900,1.29,1.35,1.27,1.3,7900,0.0,1.0
2007-05-23,1.25,1.3,1.25,1.26,10600,1.25,1.3,1.25,1.26,10600,0.0,1.0
2007-05-24,1.19,1.27,1.19,1.23,33500,1.19,1.27,1.19,1.23,33500,0.0,1.0
2007-05-25,1.19,1.23,1.16,1.23,58600,1.19,1.23,1.16,1.23,58600,0.0,1.0
2007-05-29,1.28,1.33,1.19,1.19,2918,1.28,1.33,1.19,1.19,2918,0.0,1.0
2007-05-30,1.2,1.3,1.18,1.3,4701,1.2,1.3,1.18,1.3,4701,0.0,1.0
2007-05-31,1.27,1.29,1.25,1.29,2000,1.27,1.29,1.25,1.29,2000,0.0,1.0
2007-06-01,1.26,1.27,1.25,1.26,2000,1.26,1.27,1.25,1.26,2000,0.0,1.0
2007-06-04,1.29,1.3,1.27,1.27,11700,1.29,1.3,1.27,1.27,11700,0.0,1.0
2007-06-05,1.21,1.3,1.21,1.3,4000,1.21,1.3,1.21,1.3,4000,0.0,1.0
2007-06-06,1.27,1.27,1.21,1.21,4400,1.27,1.27,1.21,1.21,4400,0.0,1.0
2007-06-07,1.21,1.26,1.2,1.21,4900,1.21,1.26,1.2,1.21,4900,0.0,1.0
2007-06-08,1.24,1.28,1.21,1.21,4700,1.24,1.28,1.21,1.21,4700,0.0,1.0
2007-06-11,1.29,1.32,1.28,1.29,6700,1.29,1.32,1.28,1.29,6700,0.0,1.0
2007-06-12,1.25,1.29,1.25,1.28,6300,1.25,1.29,1.25,1.28,6300,0.0,1.0
2007-06-13,1.28,1.28,1.22,1.24,800,1.28,1.28,1.22,1.24,800,0.0,1.0
2007-06-14,1.28,1.28,1.28,1.28,0,1.28,1.28,1.28,1.28,0,0.0,1.0
2007-06-15,1.28,1.29,1.27,1.29,2100,1.28,1.29,1.27,1.29,2100,0.0,1.0
2007-06-18,1.25,1.26,1.2,1.26,15700,1.25,1.26,1.2,1.26,15700,0.0,1.0
2007-06-19,1.23,1.28,1.21,1.22,3900,1.23,1.28,1.21,1.22,3900,0.0,1.0
2007-06-20,1.21,1.22,1.21,1.22,1600,1.21,1.22,1.21,1.22,1600,0.0,1.0
2007-06-21,1.25,1.25,1.23,1.23,4900,1.25,1.25,1.23,1.23,4900,0.0,1.0
2007-06-22,1.18,1.21,1.12,1.21,27600,1.18,1.21,1.12,1.21,27600,0.0,1.0
2007-06-25,1.18,1.18,1.14,1.14,7700,1.18,1.18,1.14,1.14,7700,0.0,1.0
2007-06-26,1.17,1.18,1.17,1.18,10500,1.17,1.18,1.17,1.18,10500,0.0,1.0
2007-06-27,1.12,1.2,1.07,1.07,11200,1.12,1.2,1.07,1.07,11200,0.0,1.0
2007-06-28,1.12,1.16,1.12,1.12,9200,1.12,1.16,1.12,1.12,9200,0.0,1.0
2007-06-29,1.13,1.2,1.1,1.2,13100,1.13,1.2,1.1,1.2,13100,0.0,1.0
2007-07-02,1.12,1.2,1.12,1.12,37900,1.12,1.2,1.12,1.12,37900,0.0,1.0
2007-07-03,1.17,1.17,1.08,1.08,7200,1.17,1.17,1.08,1.08,7200,0.0,1.0
2007-07-05,1.12,1.18,1.12,1.12,22200,1.12,1.18,1.12,1.12,22200,0.0,1.0
2007-07-06,1.17,1.18,1.14,1.14,7000,1.17,1.18,1.14,1.14,7000,0.0,1.0
2007-07-09,1.16,1.18,1.13,1.17,7400,1.16,1.18,1.13,1.17,7400,0.0,1.0
2007-07-10,1.13,1.15,1.12,1.14,10400,1.13,1.15,1.12,1.14,10400,0.0,1.0
2007-07-11,1.12,1.16,1.12,1.16,25800,1.12,1.16,1.12,1.16,25800,0.0,1.0
2007-07-12,1.13,1.15,1.13,1.14,7500,1.13,1.15,1.13,1.14,7500,0.0,1.0
2007-07-13,1.13,1.15,1.11,1.15,8100,1.13,1.15,1.11,1.15,8100,0.0,1.0
2007-07-16,1.14,1.15,1.12,1.12,3500,1.14,1.15,1.12,1.12,3500,0.0,1.0
2007-07-17,1.11,1.15,1.11,1.15,18600,1.11,1.15,1.11,1.15,18600,0.0,1.0
2007-07-18,1.11,1.13,1.08,1.11,26500,1.11,1.13,1.08,1.11,26500,0.0,1.0
2007-07-19,1.11,1.12,1.07,1.11,27900,1.11,1.12,1.07,1.11,27900,0.0,1.0
2007-07-20,1.13,1.13,1.11,1.11,1300,1.13,1.13,1.11,1.11,1300,0.0,1.0
2007-07-23,1.14,1.14,1.11,1.11,2100,1.14,1.14,1.11,1.11,2100,0.0,1.0
2007-07-24,1.14,1.14,1.12,1.12,2700,1.14,1.14,1.12,1.12,2700,0.0,1.0
2007-07-25,1.11,1.15,1.02,1.14,19700,1.11,1.15,1.02,1.14,19700,0.0,1.0
2007-07-26,1.12,1.12,1.05,1.06,6700,1.12,1.12,1.05,1.06,6700,0.0,1.0
2007-07-27,1.1,1.11,1.1,1.11,3200,1.1,1.11,1.1,1.11,3200,0.0,1.0
2007-07-30,1.0,1.1,0.99,1.09,13700,1.0,1.1,0.99,1.09,13700,0.0,1.0
2007-07-31,1.09,1.09,1.01,1.01,10500,1.09,1.09,1.01,1.01,10500,0.0,1.0
2007-08-01,1.02,1.11,0.99,1.05,12300,1.02,1.11,0.99,1.05,12300,0.0,1.0
2007-08-02,1.06,1.1,1.05,1.05,5800,1.06,1.1,1.05,1.05,5800,0.0,1.0
2007-08-03,1.07,1.1,1.06,1.06,5800,1.07,1.1,1.06,1.06,5800,0.0,1.0
2007-08-06,1.07,1.07,1.07,1.07,32900,1.07,1.07,1.07,1.07,32900,0.0,1.0
2007-08-07,0.91,1.06,0.87,1.02,36000,0.91,1.06,0.87,1.02,36000,0.0,1.0
2007-08-08,0.81,0.97,0.8,0.8,8000,0.81,0.97,0.8,0.8,8000,0.0,1.0
2007-08-09,0.84,0.85,0.76,0.76,7500,0.84,0.85,0.76,0.76,7500,0.0,1.0
2007-08-10,0.75,0.85,0.72,0.82,13900,0.75,0.85,0.72,0.82,13900,0.0,1.0
2007-08-13,0.84,0.85,0.77,0.77,22300,0.84,0.85,0.77,0.77,22300,0.0,1.0
2007-08-14,0.81,0.85,0.71,0.72,20500,0.81,0.85,0.71,0.72,20500,0.0,1.0
2007-08-15,0.85,0.87,0.84,0.84,5400,0.85,0.87,0.84,0.84,5400,0.0,1.0
2007-08-16,0.9,0.94,0.59,0.72,69600,0.9,0.94,0.59,0.72,69600,0.0,1.0
2007-08-17,0.9,0.91,0.85,0.85,19500,0.9,0.91,0.85,0.85,19500,0.0,1.0
2007-08-20,1.0,1.0,0.9,0.9,33700,1.0,1.0,0.9,0.9,33700,0.0,1.0
2007-08-21,1.0,1.06,0.88,0.88,31300,1.0,1.06,0.88,0.88,31300,0.0,1.0
2007-08-22,1.01,1.04,0.99,1.0,6400,1.01,1.04,0.99,1.0,6400,0.0,1.0
2007-08-23,1.02,1.05,0.99,1.05,12900,1.02,1.05,0.99,1.05,12900,0.0,1.0
2007-08-24,1.03,1.04,1.01,1.04,9900,1.03,1.04,1.01,1.04,9900,0.0,1.0
2007-08-27,1.09,1.09,1.03,1.03,14100,1.09,1.09,1.03,1.03,14100,0.0,1.0
2007-08-28,1.03,1.16,1.0,1.12,10400,1.03,1.16,1.0,1.12,10400,0.0,1.0
2007-08-29,1.01,1.02,0.9,1.01,7500,1.01,1.02,0.9,1.01,7500,0.0,1.0
2007-08-30,1.0,1.0,0.96,0.99,4100,1.0,1.0,0.96,0.99,4100,0.0,1.0
2007-08-31,0.96,1.01,0.95,1.0,8700,0.96,1.01,0.95,1.0,8700,0.0,1.0
2007-09-04,1.03,1.03,0.97,0.97,8400,1.03,1.03,0.97,0.97,8400,0.0,1.0
2007-09-05,1.0,1.07,0.98,1.01,4600,1.0,1.07,0.98,1.01,4600,0.0,1.0
2007-09-06,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2007-09-07,1.04,1.04,1.0,1.01,3400,1.04,1.04,1.0,1.01,3400,0.0,1.0
2007-09-10,1.04,1.04,1.0,1.0,8700,1.04,1.04,1.0,1.0,8700,0.0,1.0
2007-09-11,1.02,1.02,1.0,1.01,2000,1.02,1.02,1.0,1.01,2000,0.0,1.0
2007-09-12,1.0,1.0,0.98,0.98,1100,1.0,1.0,0.98,0.98,1100,0.0,1.0
2007-09-13,1.09,1.09,0.95,0.96,37300,1.09,1.09,0.95,0.96,37300,0.0,1.0
2007-09-14,1.06,1.08,1.05,1.06,12000,1.06,1.08,1.05,1.06,12000,0.0,1.0
2007-09-17,1.0,1.07,0.99,1.07,6532,1.0,1.07,0.99,1.07,6532,0.0,1.0
2007-09-18,1.05,1.06,0.98,1.06,2175,1.05,1.06,0.98,1.06,2175,0.0,1.0
2007-09-19,1.0,1.03,1.0,1.03,5200,1.0,1.03,1.0,1.03,5200,0.0,1.0
2007-09-20,1.03,1.05,1.01,1.02,7832,1.03,1.05,1.01,1.02,7832,0.0,1.0
2007-09-21,1.02,1.05,1.0,1.0,71400,1.02,1.05,1.0,1.0,71400,0.0,1.0
2007-09-24,1.01,1.05,1.01,1.02,4500,1.01,1.05,1.01,1.02,4500,0.0,1.0
2007-09-25,1.01,1.09,1.01,1.03,18900,1.01,1.09,1.01,1.03,18900,0.0,1.0
2007-09-26,1.02,1.05,1.01,1.02,12200,1.02,1.05,1.01,1.02,12200,0.0,1.0
2007-09-27,1.04,1.04,1.0,1.01,13100,1.04,1.04,1.0,1.01,13100,0.0,1.0
2007-09-28,1.04,1.04,1.02,1.04,21400,1.04,1.04,1.02,1.04,21400,0.0,1.0
2007-10-01,1.06,1.13,1.02,1.13,26800,1.06,1.13,1.02,1.13,26800,0.0,1.0
2007-10-02,1.05,1.06,1.03,1.06,10400,1.05,1.06,1.03,1.06,10400,0.0,1.0
2007-10-03,1.04,1.08,1.03,1.03,9500,1.04,1.08,1.03,1.03,9500,0.0,1.0
2007-10-04,1.01,1.04,1.01,1.03,6000,1.01,1.04,1.01,1.03,6000,0.0,1.0
2007-10-05,1.07,1.07,1.0,1.0,10400,1.07,1.07,1.0,1.0,10400,0.0,1.0
2007-10-08,1.05,1.08,1.0,1.06,5800,1.05,1.08,1.0,1.06,5800,0.0,1.0
2007-10-09,1.08,1.09,1.0,1.0,19000,1.08,1.09,1.0,1.0,19000,0.0,1.0
2007-10-10,1.08,1.08,1.08,1.08,0,1.08,1.08,1.08,1.08,0,0.0,1.0
2007-10-11,1.07,1.09,1.01,1.01,7500,1.07,1.09,1.01,1.01,7500,0.0,1.0
2007-10-12,1.02,1.08,1.0,1.06,9300,1.02,1.08,1.0,1.06,9300,0.0,1.0
2007-10-15,1.08,1.09,1.01,1.03,17600,1.08,1.09,1.01,1.03,17600,0.0,1.0
2007-10-16,1.05,1.05,1.01,1.03,9200,1.05,1.05,1.01,1.03,9200,0.0,1.0
2007-10-17,1.06,1.09,1.05,1.05,12100,1.06,1.09,1.05,1.05,12100,0.0,1.0
2007-10-18,1.12,1.16,1.08,1.09,26800,1.12,1.16,1.08,1.09,26800,0.0,1.0
2007-10-19,1.07,1.19,1.01,1.15,18300,1.07,1.19,1.01,1.15,18300,0.0,1.0
2007-10-22,1.19,1.19,1.07,1.07,17000,1.19,1.19,1.07,1.07,17000,0.0,1.0
2007-10-23,1.11,1.19,1.03,1.18,16100,1.11,1.19,1.03,1.18,16100,0.0,1.0
2007-10-24,1.1,1.14,1.1,1.12,7100,1.1,1.14,1.1,1.12,7100,0.0,1.0
2007-10-25,1.12,1.14,1.07,1.08,2900,1.12,1.14,1.07,1.08,2900,0.0,1.0
2007-10-26,1.12,1.14,1.12,1.12,3100,1.12,1.14,1.12,1.12,3100,0.0,1.0
2007-10-29,1.12,1.15,1.1,1.12,7400,1.12,1.15,1.1,1.12,7400,0.0,1.0
2007-10-30,1.18,1.19,1.13,1.13,22200,1.18,1.19,1.13,1.13,22200,0.0,1.0
2007-10-31,1.16,1.22,1.12,1.22,5900,1.16,1.22,1.12,1.22,5900,0.0,1.0
2007-11-01,1.16,1.17,1.13,1.15,2000,1.16,1.17,1.13,1.15,2000,0.0,1.0
2007-11-02,1.17,1.17,1.14,1.15,500,1.17,1.17,1.14,1.15,500,0.0,1.0
2007-11-05,1.14,1.16,1.1,1.11,10200,1.14,1.16,1.1,1.11,10200,0.0,1.0
2007-11-06,1.07,1.1,1.0,1.1,9400,1.07,1.1,1.0,1.1,9400,0.0,1.0
2007-11-07,1.05,1.07,1.03,1.03,6400,1.05,1.07,1.03,1.03,6400,0.0,1.0
2007-11-08,1.09,1.09,1.07,1.09,3100,1.09,1.09,1.07,1.09,3100,0.0,1.0
2007-11-09,1.07,1.09,1.0,1.03,23300,1.07,1.09,1.0,1.03,23300,0.0,1.0
2007-11-12,1.12,1.12,1.04,1.04,4600,1.12,1.12,1.04,1.04,4600,0.0,1.0
2007-11-13,0.97,1.11,0.93,1.08,10800,0.97,1.11,0.93,1.08,10800,0.0,1.0
2007-11-14,1.02,1.11,0.93,1.02,17400,1.02,1.11,0.93,1.02,17400,0.0,1.0
2007-11-15,0.99,1.03,0.99,1.01,3800,0.99,1.03,0.99,1.01,3800,0.0,1.0
2007-11-16,1.05,1.06,0.96,0.96,11800,1.05,1.06,0.96,0.96,11800,0.0,1.0
2007-11-19,1.0,1.07,0.95,1.04,10900,1.0,1.07,0.95,1.04,10900,0.0,1.0
2007-11-20,1.0,1.06,0.93,1.05,26300,1.0,1.06,0.93,1.05,26300,0.0,1.0
2007-11-21,0.98,1.0,0.94,1.0,9500,0.98,1.0,0.94,1.0,9500,0.0,1.0
2007-11-23,1.01,1.02,1.0,1.0,1200,1.01,1.02,1.0,1.0,1200,0.0,1.0
2007-11-26,1.02,1.03,0.96,0.97,9200,1.02,1.03,0.96,0.97,9200,0.0,1.0
2007-11-27,1.03,1.03,0.94,0.94,800,1.03,1.03,0.94,0.94,800,0.0,1.0
2007-11-28,1.05,1.06,1.0,1.0,1100,1.05,1.06,1.0,1.0,1100,0.0,1.0
2007-11-29,0.96,1.02,0.96,0.98,13200,0.96,1.02,0.96,0.98,13200,0.0,1.0
2007-11-30,1.02,1.02,1.01,1.01,2200,1.02,1.02,1.01,1.01,2200,0.0,1.0
2007-12-03,1.1,1.11,1.08,1.11,22800,1.1,1.11,1.08,1.11,22800,0.0,1.0
2007-12-04,1.05,1.1,1.04,1.04,69600,1.05,1.1,1.04,1.04,69600,0.0,1.0
2007-12-05,1.08,1.08,1.01,1.01,3200,1.08,1.08,1.01,1.01,3200,0.0,1.0
2007-12-06,0.99,1.08,0.95,1.07,8400,0.99,1.08,0.95,1.07,8400,0.0,1.0
2007-12-07,1.03,1.03,0.93,0.94,3100,1.03,1.03,0.93,0.94,3100,0.0,1.0
2007-12-10,1.06,1.06,0.98,0.98,3200,1.06,1.06,0.98,0.98,3200,0.0,1.0
2007-12-11,1.03,1.06,0.82,1.04,50200,1.03,1.06,0.82,1.04,50200,0.0,1.0
2007-12-12,1.01,1.06,1.01,1.05,14400,1.01,1.06,1.01,1.05,14400,0.0,1.0
2007-12-13,1.03,1.08,1.03,1.03,9500,1.03,1.08,1.03,1.03,9500,0.0,1.0
2007-12-14,1.04,1.06,1.03,1.03,11000,1.04,1.06,1.03,1.03,11000,0.0,1.0
2007-12-17,1.07,1.2,1.06,1.06,45400,1.07,1.2,1.06,1.06,45400,0.0,1.0
2007-12-18,1.05,1.14,1.0,1.01,10100,1.05,1.14,1.0,1.01,10100,0.0,1.0
2007-12-19,1.03,1.03,0.99,1.02,12400,1.03,1.03,0.99,1.02,12400,0.0,1.0
2007-12-20,1.05,1.05,1.0,1.0,4700,1.05,1.05,1.0,1.0,4700,0.0,1.0
2007-12-21,1.04,1.04,0.98,1.0,4500,1.04,1.04,0.98,1.0,4500,0.0,1.0
2007-12-24,1.01,1.01,0.98,1.01,2200,1.01,1.01,0.98,1.01,2200,0.0,1.0
2007-12-26,0.97,1.02,0.97,0.98,8000,0.97,1.02,0.97,0.98,8000,0.0,1.0
2007-12-27,0.96,1.05,0.85,1.05,56400,0.96,1.05,0.85,1.05,56400,0.0,1.0
2007-12-28,1.0,1.03,0.85,0.96,51300,1.0,1.03,0.85,0.96,51300,0.0,1.0
2007-12-31,1.01,1.03,0.85,0.86,59700,1.01,1.03,0.85,0.86,59700,0.0,1.0
2008-01-02,1.0,2.0,0.79,0.79,10382,1.0,2.0,0.79,0.79,10382,0.0,1.0
2008-01-03,1.0,1.0,0.99,1.0,1800,1.0,1.0,0.99,1.0,1800,0.0,1.0
2008-01-04,1.0,1.0,1.0,1.0,1800,1.0,1.0,1.0,1.0,1800,0.0,1.0
2008-01-07,0.98,1.02,0.92,0.92,3500,0.98,1.02,0.92,0.92,3500,0.0,1.0
2008-01-08,0.96,1.0,0.92,1.0,12000,0.96,1.0,0.92,1.0,12000,0.0,1.0
2008-01-09,0.87,0.9301,0.87,0.93,12300,0.87,0.9301,0.87,0.93,12300,0.0,1.0
2008-01-10,0.89,0.9,0.89,0.9,6600,0.89,0.9,0.89,0.9,6600,0.0,1.0
2008-01-11,0.86,0.88,0.86,0.86,5700,0.86,0.88,0.86,0.86,5700,0.0,1.0
2008-01-14,0.82,1.03,0.8,1.0,22300,0.82,1.03,0.8,1.0,22300,0.0,1.0
2008-01-15,1.05,1.2,0.99,0.99,63200,1.05,1.2,0.99,0.99,63200,0.0,1.0
2008-01-16,1.1,1.15,1.0,1.15,29100,1.1,1.15,1.0,1.15,29100,0.0,1.0
2008-01-17,1.04,1.15,1.0,1.1,6300,1.04,1.15,1.0,1.1,6300,0.0,1.0
2008-01-18,1.05,1.1,1.04,1.1,20300,1.05,1.1,1.04,1.1,20300,0.0,1.0
2008-01-22,1.04,1.05,1.0101,1.05,6900,1.04,1.05,1.0101,1.05,6900,0.0,1.0
2008-01-23,1.05,1.05,1.0,1.05,1900,1.05,1.05,1.0,1.05,1900,0.0,1.0
2008-01-24,0.992,1.05,0.98,1.05,17800,0.992,1.05,0.98,1.05,17800,0.0,1.0
2008-01-25,1.05,1.05,1.0101,1.0101,1100,1.05,1.05,1.0101,1.0101,1100,0.0,1.0
2008-01-28,1.0101,1.1,1.0101,1.1,1900,1.0101,1.1,1.0101,1.1,1900,0.0,1.0
2008-01-29,0.99,1.05,0.98,1.05,7300,0.99,1.05,0.98,1.05,7300,0.0,1.0
2008-01-30,1.03,1.03,1.03,1.03,200,1.03,1.03,1.03,1.03,200,0.0,1.0
2008-01-31,1.0,1.05,1.0,1.03,4100,1.0,1.05,1.0,1.03,4100,0.0,1.0
2008-02-01,1.04,1.0499,1.01,1.02,9500,1.04,1.0499,1.01,1.02,9500,0.0,1.0
2008-02-04,1.04,1.05,1.0,1.0,3100,1.04,1.05,1.0,1.0,3100,0.0,1.0
2008-02-05,1.04,1.05,1.0,1.0499,1300,1.04,1.05,1.0,1.0499,1300,0.0,1.0
2008-02-06,1.02,1.04,1.0,1.0,4100,1.02,1.04,1.0,1.0,4100,0.0,1.0
2008-02-07,1.05,1.05,1.02,1.03,3800,1.05,1.05,1.02,1.03,3800,0.0,1.0
2008-02-08,0.98,1.08,0.98,1.03,13000,0.98,1.08,0.98,1.03,13000,0.0,1.0
2008-02-11,1.02,1.09,0.97,1.01,16900,1.02,1.09,0.97,1.01,16900,0.0,1.0
2008-02-12,1.05,1.08,0.95,0.97,2100,1.05,1.08,0.95,0.97,2100,0.0,1.0
2008-02-13,1.04,1.11,0.95,1.1,48000,1.04,1.11,0.95,1.1,48000,0.0,1.0
2008-02-14,1.06,1.06,0.99,0.99,4500,1.06,1.06,0.99,0.99,4500,0.0,1.0
2008-02-15,1.05,1.05,0.96,1.03,3000,1.05,1.05,0.96,1.03,3000,0.0,1.0
2008-02-19,1.05,1.05,1.0001,1.0001,1100,1.05,1.05,1.0001,1.0001,1100,0.0,1.0
2008-02-20,1.02,1.06,1.02,1.05,2900,1.02,1.06,1.02,1.05,2900,0.0,1.0
2008-02-21,1.04,1.05,1.0,1.03,5500,1.04,1.05,1.0,1.03,5500,0.0,1.0
2008-02-22,1.04,1.05,1.0201,1.0399,2100,1.04,1.05,1.0201,1.0399,2100,0.0,1.0
2008-02-25,1.01,1.05,1.01,1.02,20700,1.01,1.05,1.01,1.02,20700,0.0,1.0
2008-02-26,1.05,1.06,1.04,1.04,4300,1.05,1.06,1.04,1.04,4300,0.0,1.0
2008-02-27,1.04,1.05,1.03,1.04,5800,1.04,1.05,1.03,1.04,5800,0.0,1.0
2008-02-28,0.96,1.05,0.96,1.04,27000,0.96,1.05,0.96,1.04,27000,0.0,1.0
2008-02-29,0.98,1.0,0.98,1.0,9300,0.98,1.0,0.98,1.0,9300,0.0,1.0
2008-03-03,1.0,1.02,0.9999,1.0,9300,1.0,1.02,0.9999,1.0,9300,0.0,1.0
2008-03-04,1.0,1.05,0.98,1.04,103100,1.0,1.05,0.98,1.04,103100,0.0,1.0
2008-03-05,1.0,1.06,1.0,1.01,51800,1.0,1.06,1.0,1.01,51800,0.0,1.0
2008-03-06,1.01,1.05,0.97,0.98,83800,1.01,1.05,0.97,0.98,83800,0.0,1.0
2008-03-07,1.05,1.05,1.04,1.05,3600,1.05,1.05,1.04,1.05,3600,0.0,1.0
2008-03-10,1.0,1.04,1.0,1.0301,8800,1.0,1.04,1.0,1.0301,8800,0.0,1.0
2008-03-11,1.0,1.04,1.0,1.01,2200,1.0,1.04,1.0,1.01,2200,0.0,1.0
2008-03-12,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2008-03-13,1.04,1.04,1.0,1.0,4900,1.04,1.04,1.0,1.0,4900,0.0,1.0
2008-03-14,1.0,1.03,1.0,1.01,3000,1.0,1.03,1.0,1.01,3000,0.0,1.0
2008-03-17,1.01,1.01,0.99,0.9901,4100,1.01,1.01,0.99,0.9901,4100,0.0,1.0
2008-03-18,1.02,1.02,1.0,1.0099,10400,1.02,1.02,1.0,1.0099,10400,0.0,1.0
2008-03-19,1.07,1.07,1.01,1.02,11900,1.07,1.07,1.01,1.02,11900,0.0,1.0
2008-03-20,1.04,1.18,1.04,1.18,7100,1.04,1.18,1.04,1.18,7100,0.0,1.0
2008-03-24,1.05,1.0899,1.04,1.0777,14700,1.05,1.0899,1.04,1.0777,14700,0.0,1.0
2008-03-25,1.05,1.18,1.03,1.1,12000,1.05,1.18,1.03,1.1,12000,0.0,1.0
2008-03-26,1.09,1.19,1.02,1.03,36000,1.09,1.19,1.02,1.03,36000,0.0,1.0
2008-03-27,1.07,1.18,1.05,1.09,40600,1.07,1.18,1.05,1.09,40600,0.0,1.0
2008-03-28,1.18,1.18,1.06,1.1,20400,1.18,1.18,1.06,1.1,20400,0.0,1.0
2008-03-31,1.09,1.18,1.05,1.18,20600,1.09,1.18,1.05,1.18,20600,0.0,1.0
2008-04-01,1.03,1.14,1.03,1.14,8400,1.03,1.14,1.03,1.14,8400,0.0,1.0
2008-04-02,1.05,1.1699,1.05,1.12,51400,1.05,1.1699,1.05,1.12,51400,0.0,1.0
2008-04-03,1.15,1.16,1.07,1.07,9800,1.15,1.16,1.07,1.07,9800,0.0,1.0
2008-04-04,1.15,1.18,1.13,1.13,52200,1.15,1.18,1.13,1.13,52200,0.0,1.0
2008-04-07,1.15,1.1899,1.131,1.1501,27800,1.15,1.1899,1.131,1.1501,27800,0.0,1.0
2008-04-08,1.15,1.17,1.1301,1.1301,31100,1.15,1.17,1.1301,1.1301,31100,0.0,1.0
2008-04-09,1.1301,1.17,1.12,1.12,27400,1.1301,1.17,1.12,1.12,27400,0.0,1.0
2008-04-10,1.17,1.18,1.14,1.14,4000,1.17,1.18,1.14,1.14,4000,0.0,1.0
2008-04-11,1.15,1.18,1.15,1.18,24900,1.15,1.18,1.15,1.18,24900,0.0,1.0
2008-04-14,1.15,1.16,1.14,1.15,5600,1.15,1.16,1.14,1.15,5600,0.0,1.0
2008-04-15,1.15,1.19,1.15,1.15,38300,1.15,1.19,1.15,1.15,38300,0.0,1.0
2008-04-16,1.2,1.2,1.1601,1.2,1900,1.2,1.2,1.1601,1.2,1900,0.0,1.0
2008-04-17,1.191,1.29,1.18,1.2,18400,1.191,1.29,1.18,1.2,18400,0.0,1.0
2008-04-18,1.26,1.29,1.18,1.2,3900,1.26,1.29,1.18,1.2,3900,0.0,1.0
2008-04-21,1.36,1.45,1.22,1.22,30900,1.36,1.45,1.22,1.22,30900,0.0,1.0
2008-04-22,1.35,1.58,1.35,1.58,39100,1.35,1.58,1.35,1.58,39100,0.0,1.0
2008-04-23,1.3201,1.43,1.32,1.42,14900,1.3201,1.43,1.32,1.42,14900,0.0,1.0
2008-04-24,1.32,1.55,1.32,1.4,38900,1.32,1.55,1.32,1.4,38900,0.0,1.0
2008-04-25,1.31,1.4199,1.3,1.37,21200,1.31,1.4199,1.3,1.37,21200,0.0,1.0
2008-04-28,1.3,1.35,1.3,1.34,15400,1.3,1.35,1.3,1.34,15400,0.0,1.0
2008-04-29,1.36,1.42,1.33,1.42,11500,1.36,1.42,1.33,1.42,11500,0.0,1.0
2008-04-30,1.35,1.35,1.3,1.32,5200,1.35,1.35,1.3,1.32,5200,0.0,1.0
2008-05-01,1.35,1.41,1.33,1.36,36700,1.35,1.41,1.33,1.36,36700,0.0,1.0
2008-05-02,1.33,1.41,1.33,1.35,19300,1.33,1.41,1.33,1.35,19300,0.0,1.0
2008-05-05,1.59,1.6,1.34,1.42,60200,1.59,1.6,1.34,1.42,60200,0.0,1.0
2008-05-06,1.69,1.71,1.56,1.71,16300,1.69,1.71,1.56,1.71,16300,0.0,1.0
2008-05-07,1.71,1.75,1.5801,1.63,22100,1.71,1.75,1.5801,1.63,22100,0.0,1.0
2008-05-08,1.77,1.77,1.67,1.67,29800,1.77,1.77,1.67,1.67,29800,0.0,1.0
2008-05-09,1.702,1.77,1.69,1.72,15600,1.702,1.77,1.69,1.72,15600,0.0,1.0
2008-05-12,1.85,1.98,1.622,1.7,48900,1.85,1.98,1.622,1.7,48900,0.0,1.0
2008-05-13,1.61,1.8,1.61,1.61,24200,1.61,1.8,1.61,1.61,24200,0.0,1.0
2008-05-14,1.6,1.79,1.57,1.79,13500,1.6,1.79,1.57,1.79,13500,0.0,1.0
2008-05-15,1.7,1.8,1.55,1.55,27100,1.7,1.8,1.55,1.55,27100,0.0,1.0
2008-05-16,1.87,1.93,1.67,1.79,13600,1.87,1.93,1.67,1.79,13600,0.0,1.0
2008-05-19,1.75,1.94,1.69,1.9,18000,1.75,1.94,1.69,1.9,18000,0.0,1.0
2008-05-20,1.67,1.7,1.51,1.61,12900,1.67,1.7,1.51,1.61,12900,0.0,1.0
2008-05-21,1.65,1.65,1.5756,1.65,1700,1.65,1.65,1.5756,1.65,1700,0.0,1.0
2008-05-22,1.52,1.64,1.5199,1.56,4700,1.52,1.64,1.5199,1.56,4700,0.0,1.0
2008-05-23,1.5,1.65,1.5,1.63,25400,1.5,1.65,1.5,1.63,25400,0.0,1.0
2008-05-27,1.4,1.5,1.3801,1.5,13300,1.4,1.5,1.3801,1.5,13300,0.0,1.0
2008-05-28,1.41,1.41,1.31,1.41,8300,1.41,1.41,1.31,1.41,8300,0.0,1.0
2008-05-29,1.45,1.45,1.3801,1.43,10700,1.45,1.45,1.3801,1.43,10700,0.0,1.0
2008-05-30,1.5,1.5,1.4101,1.47,4400,1.5,1.5,1.4101,1.47,4400,0.0,1.0
2008-06-02,1.6,1.74,1.55,1.55,9500,1.6,1.74,1.55,1.55,9500,0.0,1.0
2008-06-03,1.38,1.4799,1.37,1.46,12400,1.38,1.4799,1.37,1.46,12400,0.0,1.0
2008-06-04,1.42,1.4301,1.4,1.43,10800,1.42,1.4301,1.4,1.43,10800,0.0,1.0
2008-06-05,1.47,1.69,1.4,1.41,700,1.47,1.69,1.4,1.41,700,0.0,1.0
2008-06-06,1.52,1.6299,1.5,1.52,4200,1.52,1.6299,1.5,1.52,4200,0.0,1.0
2008-06-09,1.66,1.69,1.5,1.5,7000,1.66,1.69,1.5,1.5,7000,0.0,1.0
2008-06-10,1.5,1.65,1.5,1.6,9500,1.5,1.65,1.5,1.6,9500,0.0,1.0
2008-06-11,1.42,1.46,1.42,1.46,8900,1.42,1.46,1.42,1.46,8900,0.0,1.0
2008-06-12,1.47,1.49,1.45,1.46,6500,1.47,1.49,1.45,1.46,6500,0.0,1.0
2008-06-13,1.51,1.61,1.49,1.56,2600,1.51,1.61,1.49,1.56,2600,0.0,1.0
2008-06-16,1.5501,1.6699,1.41,1.42,5500,1.5501,1.6699,1.41,1.42,5500,0.0,1.0
2008-06-17,1.42,1.5,1.38,1.41,8200,1.42,1.5,1.38,1.41,8200,0.0,1.0
2008-06-18,1.38,1.54,1.38,1.4,5000,1.38,1.54,1.38,1.4,5000,0.0,1.0
2008-06-19,1.36,1.47,1.35,1.38,800,1.36,1.47,1.35,1.38,800,0.0,1.0
2008-06-20,1.45,1.46,1.4001,1.45,4200,1.45,1.46,1.4001,1.45,4200,0.0,1.0
2008-06-23,1.21,1.4,1.21,1.37,17300,1.21,1.4,1.21,1.37,17300,0.0,1.0
2008-06-24,1.21,1.39,1.21,1.23,8000,1.21,1.39,1.21,1.23,8000,0.0,1.0
2008-06-25,1.3801,1.39,1.2101,1.39,2200,1.3801,1.39,1.2101,1.39,2200,0.0,1.0
2008-06-26,1.227,1.34,1.21,1.34,10200,1.227,1.34,1.21,1.34,10200,0.0,1.0
2008-06-27,1.2,1.28,1.2,1.21,7900,1.2,1.28,1.2,1.21,7900,0.0,1.0
2008-06-30,1.23,1.23,1.2,1.21,7240,1.23,1.23,1.2,1.21,7240,0.0,1.0
2008-07-01,1.2,1.2,1.2,1.2,2274,1.2,1.2,1.2,1.2,2274,0.0,1.0
2008-07-02,1.36,1.39,1.2,1.2,3200,1.36,1.39,1.2,1.2,3200,0.0,1.0
2008-07-03,1.36,1.36,1.36,1.36,0,1.36,1.36,1.36,1.36,0,0.0,1.0
2008-07-07,1.2,1.36,1.2,1.36,10900,1.2,1.36,1.2,1.36,10900,0.0,1.0
2008-07-08,1.233,1.35,1.233,1.35,3100,1.233,1.35,1.233,1.35,3100,0.0,1.0
2008-07-09,1.01,1.25,1.01,1.1,4400,1.01,1.25,1.01,1.1,4400,0.0,1.0
2008-07-10,1.33,1.34,1.09,1.1,3900,1.33,1.34,1.09,1.1,3900,0.0,1.0
2008-07-11,1.15,1.19,1.15,1.15,5300,1.15,1.19,1.15,1.15,5300,0.0,1.0
2008-07-14,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2008-07-15,1.2,1.2,1.15,1.15,3100,1.2,1.2,1.15,1.15,3100,0.0,1.0
2008-07-16,1.12,1.19,1.1,1.15,9300,1.12,1.19,1.1,1.15,9300,0.0,1.0
2008-07-17,1.28,1.28,1.1999,1.2,7200,1.28,1.28,1.1999,1.2,7200,0.0,1.0
2008-07-18,1.3,1.3,1.3,1.3,400,1.3,1.3,1.3,1.3,400,0.0,1.0
2008-07-21,1.23,1.25,1.1,1.2,4100,1.23,1.25,1.1,1.2,4100,0.0,1.0
2008-07-22,1.18,1.18,1.1,1.18,3800,1.18,1.18,1.1,1.18,3800,0.0,1.0
2008-07-23,1.19,1.19,1.1032,1.19,7100,1.19,1.19,1.1032,1.19,7100,0.0,1.0
2008-07-24,1.19,1.19,1.11,1.11,900,1.19,1.19,1.11,1.11,900,0.0,1.0
2008-07-25,1.1,1.11,1.1,1.11,1400,1.1,1.11,1.1,1.11,1400,0.0,1.0
2008-07-28,1.1,1.15,1.1,1.15,19100,1.1,1.15,1.1,1.15,19100,0.0,1.0
2008-07-29,1.1001,1.1001,1.1,1.1,1200,1.1001,1.1001,1.1,1.1,1200,0.0,1.0
2008-07-30,1.15,1.17,1.1,1.13,32400,1.15,1.17,1.1,1.13,32400,0.0,1.0
2008-07-31,1.2,1.2,1.05,1.1,31100,1.2,1.2,1.05,1.1,31100,0.0,1.0
2008-08-01,1.2,1.2,1.17,1.17,12100,1.2,1.2,1.17,1.17,12100,0.0,1.0
2008-08-04,1.1,1.2,1.0601,1.19,8900,1.1,1.2,1.0601,1.19,8900,0.0,1.0
2008-08-05,1.2,1.2,1.19,1.19,500,1.2,1.2,1.19,1.19,500,0.0,1.0
2008-08-06,1.1,1.21,1.1,1.11,700,1.1,1.21,1.1,1.11,700,0.0,1.0
2008-08-07,1.18,1.18,1.1,1.11,3700,1.18,1.18,1.1,1.11,3700,0.0,1.0
2008-08-08,1.1999,1.21,1.15,1.1501,32600,1.1999,1.21,1.15,1.1501,32600,0.0,1.0
2008-08-11,1.21,1.225,1.2,1.2,2800,1.21,1.225,1.2,1.2,2800,0.0,1.0
2008-08-12,1.09,1.24,1.05,1.16,13500,1.09,1.24,1.05,1.16,13500,0.0,1.0
2008-08-13,1.03,1.16,1.03,1.09,26700,1.03,1.16,1.03,1.09,26700,0.0,1.0
2008-08-14,1.1,1.1,1.05,1.05,7500,1.1,1.1,1.05,1.05,7500,0.0,1.0
2008-08-15,1.19,1.2,1.15,1.15,13700,1.19,1.2,1.15,1.15,13700,0.0,1.0
2008-08-18,1.24,1.25,1.16,1.24,13700,1.24,1.25,1.16,1.24,13700,0.0,1.0
2008-08-19,1.18,1.28,1.18,1.19,8200,1.18,1.28,1.18,1.19,8200,0.0,1.0
2008-08-20,1.18,1.18,1.18,1.18,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2008-08-21,1.18,1.28,1.18,1.18,8300,1.18,1.28,1.18,1.18,8300,0.0,1.0
2008-08-22,1.1701,1.28,1.17,1.19,5700,1.1701,1.28,1.17,1.19,5700,0.0,1.0
2008-08-25,1.33,1.33,1.2,1.2,12700,1.33,1.33,1.2,1.2,12700,0.0,1.0
2008-08-26,1.26,1.34,1.24,1.33,3700,1.26,1.34,1.24,1.33,3700,0.0,1.0
2008-08-27,1.34,1.35,1.2999,1.3,7800,1.34,1.35,1.2999,1.3,7800,0.0,1.0
2008-08-28,1.2,1.38,1.2,1.34,10600,1.2,1.38,1.2,1.34,10600,0.0,1.0
2008-08-29,1.3,1.31,1.3,1.31,3300,1.3,1.31,1.3,1.31,3300,0.0,1.0
2008-09-02,1.3,1.38,1.2101,1.2101,2400,1.3,1.38,1.2101,1.2101,2400,0.0,1.0
2008-09-03,1.35,1.37,1.35,1.3599,4200,1.35,1.37,1.35,1.3599,4200,0.0,1.0
2008-09-04,1.37,1.39,1.37,1.37,12600,1.37,1.39,1.37,1.37,12600,0.0,1.0
2008-09-05,1.37,1.37,1.37,1.37,500,1.37,1.37,1.37,1.37,500,0.0,1.0
2008-09-08,1.37,1.37,1.37,1.37,0,1.37,1.37,1.37,1.37,0,0.0,1.0
2008-09-09,1.33,1.39,1.33,1.39,9600,1.33,1.39,1.33,1.39,9600,0.0,1.0
2008-09-10,1.25,1.32,1.13,1.32,4600,1.25,1.32,1.13,1.32,4600,0.0,1.0
2008-09-11,1.29,1.29,1.1101,1.25,6700,1.29,1.29,1.1101,1.25,6700,0.0,1.0
2008-09-12,1.312,1.35,1.25,1.25,6600,1.312,1.35,1.25,1.25,6600,0.0,1.0
2008-09-15,1.28,1.38,1.2799,1.35,33500,1.28,1.38,1.2799,1.35,33500,0.0,1.0
2008-09-16,1.2,1.4,1.2,1.3,25800,1.2,1.4,1.2,1.3,25800,0.0,1.0
2008-09-17,1.25,1.35,1.176,1.3499,20300,1.25,1.35,1.176,1.3499,20300,0.0,1.0
2008-09-18,1.2338,1.25,1.2,1.25,11400,1.2338,1.25,1.2,1.25,11400,0.0,1.0
2008-09-19,1.33,1.33,1.25,1.3,11600,1.33,1.33,1.25,1.3,11600,0.0,1.0
2008-09-22,1.21,1.35,1.21,1.25,18300,1.21,1.35,1.21,1.25,18300,0.0,1.0
2008-09-23,1.25,1.34,1.25,1.2899,7400,1.25,1.34,1.25,1.2899,7400,0.0,1.0
2008-09-24,1.27,1.34,1.2,1.3,7700,1.27,1.34,1.2,1.3,7700,0.0,1.0
2008-09-25,1.28,1.3199,1.22,1.3199,4000,1.28,1.3199,1.22,1.3199,4000,0.0,1.0
2008-09-26,1.223,1.3,1.223,1.29,8700,1.223,1.3,1.223,1.29,8700,0.0,1.0
2008-09-29,1.1001,1.25,1.1,1.25,13200,1.1001,1.25,1.1,1.25,13200,0.0,1.0
2008-09-30,1.16,1.29,1.0,1.19,20500,1.16,1.29,1.0,1.19,20500,0.0,1.0
2008-10-01,1.2,1.23,1.0,1.14,16300,1.2,1.23,1.0,1.14,16300,0.0,1.0
2008-10-02,1.04,1.2001,1.04,1.15,8100,1.04,1.2001,1.04,1.15,8100,0.0,1.0
2008-10-03,1.06,1.1,1.02,1.04,6100,1.06,1.1,1.02,1.04,6100,0.0,1.0
2008-10-06,1.05,1.16,0.99,1.05,54100,1.05,1.16,0.99,1.05,54100,0.0,1.0
2008-10-07,0.96,1.04,0.96,1.02,19400,0.96,1.04,0.96,1.02,19400,0.0,1.0
2008-10-08,0.9601,1.13,0.96,0.96,23000,0.9601,1.13,0.96,0.96,23000,0.0,1.0
2008-10-09,1.0,1.086,0.96,1.08,9400,1.0,1.086,0.96,1.08,9400,0.0,1.0
2008-10-10,0.9501,1.06,0.9499,1.0,17400,0.9501,1.06,0.9499,1.0,17400,0.0,1.0
2008-10-13,1.044,1.08,0.84,1.08,22000,1.044,1.08,0.84,1.08,22000,0.0,1.0
2008-10-14,1.07,1.07,0.95,1.07,17500,1.07,1.07,0.95,1.07,17500,0.0,1.0
2008-10-15,1.06,1.07,1.02,1.07,1000,1.06,1.07,1.02,1.07,1000,0.0,1.0
2008-10-16,1.08,1.08,1.0,1.08,4800,1.08,1.08,1.0,1.08,4800,0.0,1.0
2008-10-17,0.9999,1.06,0.9999,1.0,7200,0.9999,1.06,0.9999,1.0,7200,0.0,1.0
2008-10-20,0.9799,1.05,0.9799,1.0,700,0.9799,1.05,0.9799,1.0,700,0.0,1.0
2008-10-21,0.98,1.05,0.95,1.05,1700,0.98,1.05,0.95,1.05,1700,0.0,1.0
2008-10-22,0.95,1.03,0.95,0.95,900,0.95,1.03,0.95,0.95,900,0.0,1.0
2008-10-23,0.95,0.95,0.85,0.95,24200,0.95,0.95,0.85,0.95,24200,0.0,1.0
2008-10-24,0.89,1.01,0.84,0.95,18100,0.89,1.01,0.84,0.95,18100,0.0,1.0
2008-10-27,0.99,0.99,0.86,0.86,6900,0.99,0.99,0.86,0.86,6900,0.0,1.0
2008-10-28,0.95,1.01,0.89,0.93,9400,0.95,1.01,0.89,0.93,9400,0.0,1.0
2008-10-29,1.05,1.05,0.85,1.02,5400,1.05,1.05,0.85,1.02,5400,0.0,1.0
2008-10-30,1.03,1.03,0.87,0.88,1000,1.03,1.03,0.87,0.88,1000,0.0,1.0
2008-10-31,1.02,1.02,0.9,0.95,7000,1.02,1.02,0.9,0.95,7000,0.0,1.0
2008-11-03,1.07,1.07,0.91,0.91,5300,1.07,1.07,0.91,0.91,5300,0.0,1.0
2008-11-04,0.943,1.08,0.88,1.04,6000,0.943,1.08,0.88,1.04,6000,0.0,1.0
2008-11-05,0.95,0.96,0.95,0.96,1000,0.95,0.96,0.95,0.96,1000,0.0,1.0
2008-11-06,0.95,0.9999,0.95,0.95,1500,0.95,0.9999,0.95,0.95,1500,0.0,1.0
2008-11-07,0.95,1.03,0.95,1.03,5800,0.95,1.03,0.95,1.03,5800,0.0,1.0
2008-11-10,0.94,0.96,0.94,0.96,5100,0.94,0.96,0.94,0.96,5100,0.0,1.0
2008-11-11,0.97,0.97,0.97,0.97,1500,0.97,0.97,0.97,0.97,1500,0.0,1.0
2008-11-12,0.88,0.92,0.88,0.9175,3000,0.88,0.92,0.88,0.9175,3000,0.0,1.0
2008-11-13,0.8499,0.89,0.81,0.89,18800,0.8499,0.89,0.81,0.89,18800,0.0,1.0
2008-11-14,0.81,0.83,0.81,0.83,9000,0.81,0.83,0.81,0.83,9000,0.0,1.0
2008-11-17,0.9,0.91,0.81,0.87,17600,0.9,0.91,0.81,0.87,17600,0.0,1.0
2008-11-18,1.0,1.0,0.8701,0.9,1900,1.0,1.0,0.8701,0.9,1900,0.0,1.0
2008-11-19,0.88,0.95,0.88,0.9468,1500,0.88,0.95,0.88,0.9468,1500,0.0,1.0
2008-11-20,0.87,0.98,0.8,0.8701,5500,0.87,0.98,0.8,0.8701,5500,0.0,1.0
2008-11-21,0.87,0.87,0.8,0.8,13500,0.87,0.87,0.8,0.8,13500,0.0,1.0
2008-11-24,0.96,0.96,0.82,0.83,1500,0.96,0.96,0.82,0.83,1500,0.0,1.0
2008-11-25,0.82,0.82,0.82,0.82,8800,0.82,0.82,0.82,0.82,8800,0.0,1.0
2008-11-26,0.81,0.9,0.8,0.8,2800,0.81,0.9,0.8,0.8,2800,0.0,1.0
2008-11-28,0.7499,0.75,0.65,0.75,5600,0.7499,0.75,0.65,0.75,5600,0.0,1.0
2008-12-01,0.92,0.92,0.62,0.74,6300,0.92,0.92,0.62,0.74,6300,0.0,1.0
2008-12-02,0.78,0.88,0.55,0.88,10500,0.78,0.88,0.55,0.88,10500,0.0,1.0
2008-12-03,0.88,0.89,0.78,0.7801,7200,0.88,0.89,0.78,0.7801,7200,0.0,1.0
2008-12-04,0.84,0.88,0.83,0.8301,6800,0.84,0.88,0.83,0.8301,6800,0.0,1.0
2008-12-05,0.92,0.92,0.75,0.76,800,0.92,0.92,0.75,0.76,800,0.0,1.0
2008-12-08,0.88,0.9201,0.88,0.9201,1300,0.88,0.9201,0.88,0.9201,1300,0.0,1.0
2008-12-09,0.9,0.9,0.85,0.8501,5800,0.9,0.9,0.85,0.8501,5800,0.0,1.0
2008-12-10,0.86,0.86,0.86,0.86,3200,0.86,0.86,0.86,0.86,3200,0.0,1.0
2008-12-11,0.86,0.8601,0.86,0.8601,400,0.86,0.8601,0.86,0.8601,400,0.0,1.0
2008-12-12,0.94,0.98,0.86,0.86,1200,0.94,0.98,0.86,0.86,1200,0.0,1.0
2008-12-15,0.86,0.9,0.86,0.9,7200,0.86,0.9,0.86,0.9,7200,0.0,1.0
2008-12-16,1.16,1.16,0.95,0.95,23000,1.16,1.16,0.95,0.95,23000,0.0,1.0
2008-12-17,1.14,1.14,1.1,1.1,6300,1.14,1.14,1.1,1.1,6300,0.0,1.0
2008-12-18,1.26,1.3,1.0548,1.0548,11400,1.26,1.3,1.0548,1.0548,11400,0.0,1.0
2008-12-19,1.15,1.35,1.0501,1.35,18200,1.15,1.35,1.0501,1.35,18200,0.0,1.0
2008-12-22,1.3,1.35,1.05,1.05,25600,1.3,1.35,1.05,1.05,25600,0.0,1.0
2008-12-23,1.29,1.4,1.2,1.29,11300,1.29,1.4,1.2,1.29,11300,0.0,1.0
2008-12-24,1.05,1.2,1.045,1.2,15900,1.05,1.2,1.045,1.2,15900,0.0,1.0
2008-12-26,1.1001,1.25,1.06,1.1001,7000,1.1001,1.25,1.06,1.1001,7000,0.0,1.0
2008-12-29,1.02,1.06,1.01,1.05,8700,1.02,1.06,1.01,1.05,8700,0.0,1.0
2008-12-30,1.2399,1.31,1.07,1.21,13400,1.2399,1.31,1.07,1.21,13400,0.0,1.0
2008-12-31,1.04,1.23,1.04,1.23,18300,1.04,1.23,1.04,1.23,18300,0.0,1.0
2009-01-02,1.17,1.17,1.08,1.08,10700,1.17,1.17,1.08,1.08,10700,0.0,1.0
2009-01-05,1.2,1.23,1.13,1.17,12100,1.2,1.23,1.13,1.17,12100,0.0,1.0
2009-01-06,1.2,1.2,1.15,1.15,2100,1.2,1.2,1.15,1.15,2100,0.0,1.0
2009-01-07,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2009-01-08,1.143,1.2,1.12,1.12,12600,1.143,1.2,1.12,1.12,12600,0.0,1.0
2009-01-09,1.15,1.23,1.15,1.19,2700,1.15,1.23,1.15,1.19,2700,0.0,1.0
2009-01-12,1.23,1.26,1.115,1.2,25600,1.23,1.26,1.115,1.2,25600,0.0,1.0
2009-01-13,1.31,1.31,1.2,1.2,26300,1.31,1.31,1.2,1.2,26300,0.0,1.0
2009-01-14,1.27,1.35,1.2,1.35,89000,1.27,1.35,1.2,1.35,89000,0.0,1.0
2009-01-15,1.2299,1.3499,1.12,1.3499,35600,1.2299,1.3499,1.12,1.3499,35600,0.0,1.0
2009-01-16,1.3,1.3,1.2,1.23,14300,1.3,1.3,1.2,1.23,14300,0.0,1.0
2009-01-20,1.27,1.37,1.18,1.35,20400,1.27,1.37,1.18,1.35,20400,0.0,1.0
2009-01-21,1.26,1.35,1.21,1.2701,9600,1.26,1.35,1.21,1.2701,9600,0.0,1.0
2009-01-22,1.2,1.3,1.2,1.3,14200,1.2,1.3,1.2,1.3,14200,0.0,1.0
2009-01-23,1.2,1.25,1.2,1.2001,13900,1.2,1.25,1.2,1.2001,13900,0.0,1.0
2009-01-26,1.2,1.25,1.2,1.25,11700,1.2,1.25,1.2,1.25,11700,0.0,1.0
2009-01-27,1.1,1.25,1.1,1.17,9800,1.1,1.25,1.1,1.17,9800,0.0,1.0
2009-01-28,1.2,1.24,1.1401,1.24,6100,1.2,1.24,1.1401,1.24,6100,0.0,1.0
2009-01-29,1.2,1.2,1.12,1.15,12100,1.2,1.2,1.12,1.15,12100,0.0,1.0
2009-01-30,1.192,1.2,1.11,1.12,7700,1.192,1.2,1.11,1.12,7700,0.0,1.0
2009-02-02,1.25,1.25,1.11,1.13,12900,1.25,1.25,1.11,1.13,12900,0.0,1.0
2009-02-03,1.11,1.23,1.11,1.1101,4000,1.11,1.23,1.11,1.1101,4000,0.0,1.0
2009-02-04,1.18,1.25,1.14,1.24,2400,1.18,1.25,1.14,1.24,2400,0.0,1.0
2009-02-05,1.18,1.18,1.18,1.18,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2009-02-06,1.22,1.25,1.18,1.18,2100,1.22,1.25,1.18,1.18,2100,0.0,1.0
2009-02-09,1.23,1.34,1.23,1.25,11800,1.23,1.34,1.23,1.25,11800,0.0,1.0
2009-02-10,1.23,1.23,1.16,1.22,6500,1.23,1.23,1.16,1.22,6500,0.0,1.0
2009-02-11,1.2,1.2,1.14,1.2,8700,1.2,1.2,1.14,1.2,8700,0.0,1.0
2009-02-12,1.17,1.23,1.12,1.15,10300,1.17,1.23,1.12,1.15,10300,0.0,1.0
2009-02-13,1.1599,1.16,1.11,1.16,7600,1.1599,1.16,1.11,1.16,7600,0.0,1.0
2009-02-17,1.15,1.19,1.08,1.09,2600,1.15,1.19,1.08,1.09,2600,0.0,1.0
2009-02-18,1.15,1.16,1.01,1.16,5800,1.15,1.16,1.01,1.16,5800,0.0,1.0
2009-02-19,1.16,1.16,1.08,1.08,3500,1.16,1.16,1.08,1.08,3500,0.0,1.0
2009-02-20,1.16,1.16,1.1599,1.1599,11200,1.16,1.16,1.1599,1.1599,11200,0.0,1.0
2009-02-23,1.14,1.17,1.04,1.12,13600,1.14,1.17,1.04,1.12,13600,0.0,1.0
2009-02-24,1.1,1.14,1.1,1.14,13900,1.1,1.14,1.1,1.14,13900,0.0,1.0
2009-02-25,1.18,1.18,1.1,1.1,10900,1.18,1.18,1.1,1.1,10900,0.0,1.0
2009-02-26,1.18,1.18,1.12,1.12,8200,1.18,1.18,1.12,1.12,8200,0.0,1.0
2009-02-27,1.16,1.2,1.14,1.2,10100,1.16,1.2,1.14,1.2,10100,0.0,1.0
2009-03-02,1.2,1.2,1.12,1.12,12200,1.2,1.2,1.12,1.12,12200,0.0,1.0
2009-03-03,1.1999,1.2,1.12,1.12,3200,1.1999,1.2,1.12,1.12,3200,0.0,1.0
2009-03-04,1.15,1.2,1.0601,1.2,7200,1.15,1.2,1.0601,1.2,7200,0.0,1.0
2009-03-05,1.0,1.0632,1.0,1.0632,10600,1.0,1.0632,1.0,1.0632,10600,0.0,1.0
2009-03-06,1.12,1.1399,0.85,1.08,7700,1.12,1.1399,0.85,1.08,7700,0.0,1.0
2009-03-09,1.03,1.1199,0.97,0.97,3300,1.03,1.1199,0.97,0.97,3300,0.0,1.0
2009-03-10,1.1,1.17,0.99,1.1199,18000,1.1,1.17,0.99,1.1199,18000,0.0,1.0
2009-03-11,1.16,1.18,1.05,1.18,3400,1.16,1.18,1.05,1.18,3400,0.0,1.0
2009-03-12,1.0706,1.17,1.0601,1.0601,2400,1.0706,1.17,1.0601,1.0601,2400,0.0,1.0
2009-03-13,1.07,1.16,1.06,1.06,6700,1.07,1.16,1.06,1.06,6700,0.0,1.0
2009-03-16,1.16,1.16,1.06,1.07,6100,1.16,1.16,1.06,1.07,6100,0.0,1.0
2009-03-17,1.07,1.07,1.07,1.07,100,1.07,1.07,1.07,1.07,100,0.0,1.0
2009-03-18,1.14,1.14,1.07,1.07,6700,1.14,1.14,1.07,1.07,6700,0.0,1.0
2009-03-19,1.08,1.1399,1.08,1.1,6800,1.08,1.1399,1.08,1.1,6800,0.0,1.0
2009-03-20,1.15,1.15,1.09,1.12,16500,1.15,1.15,1.09,1.12,16500,0.0,1.0
2009-03-23,1.19,1.19,1.12,1.1499,5900,1.19,1.19,1.12,1.1499,5900,0.0,1.0
2009-03-24,1.2,1.2,1.0,1.14,15300,1.2,1.2,1.0,1.14,15300,0.0,1.0
2009-03-25,1.15,1.1599,1.1,1.15,17100,1.15,1.1599,1.1,1.15,17100,0.0,1.0
2009-03-26,1.18,1.18,1.08,1.1,18600,1.18,1.18,1.08,1.1,18600,0.0,1.0
2009-03-27,1.14,1.14,1.07,1.12,3700,1.14,1.14,1.07,1.12,3700,0.0,1.0
2009-03-30,1.11,1.12,1.08,1.12,1300,1.11,1.12,1.08,1.12,1300,0.0,1.0
2009-03-31,1.1199,1.14,1.06,1.14,12700,1.1199,1.14,1.06,1.14,12700,0.0,1.0
2009-04-01,1.09,1.19,1.09,1.14,11600,1.09,1.19,1.09,1.14,11600,0.0,1.0
2009-04-02,1.3,1.3,1.11,1.15,37500,1.3,1.3,1.11,1.15,37500,0.0,1.0
2009-04-03,1.2999,1.34,1.25,1.29,21000,1.2999,1.34,1.25,1.29,21000,0.0,1.0
2009-04-06,1.18,1.3,1.17,1.3,5300,1.18,1.3,1.17,1.3,5300,0.0,1.0
2009-04-07,1.13,1.2612,1.09,1.17,10400,1.13,1.2612,1.09,1.17,10400,0.0,1.0
2009-04-08,1.14,1.2299,1.14,1.2299,1000,1.14,1.2299,1.14,1.2299,1000,0.0,1.0
2009-04-09,1.2393,1.28,1.06,1.21,19000,1.2393,1.28,1.06,1.21,19000,0.0,1.0
2009-04-13,1.2,1.22,1.14,1.14,15000,1.2,1.22,1.14,1.14,15000,0.0,1.0
2009-04-14,1.29,1.3,1.17,1.17,25600,1.29,1.3,1.17,1.17,25600,0.0,1.0
2009-04-15,1.32,1.3399,1.28,1.31,13000,1.32,1.3399,1.28,1.31,13000,0.0,1.0
2009-04-16,1.26,1.3,1.26,1.3,38600,1.26,1.3,1.26,1.3,38600,0.0,1.0
2009-04-17,1.2899,1.29,1.25,1.26,8200,1.2899,1.29,1.25,1.26,8200,0.0,1.0
2009-04-20,1.29,1.3,1.25,1.25,8300,1.29,1.3,1.25,1.25,8300,0.0,1.0
2009-04-21,1.3,1.3,1.23,1.2701,15400,1.3,1.3,1.23,1.2701,15400,0.0,1.0
2009-04-22,1.3,1.32,1.2608,1.3,10200,1.3,1.32,1.2608,1.3,10200,0.0,1.0
2009-04-23,1.3,1.3,1.23,1.3,8100,1.3,1.3,1.23,1.3,8100,0.0,1.0
2009-04-24,1.32,1.39,1.24,1.32,44800,1.32,1.39,1.24,1.32,44800,0.0,1.0
2009-04-27,1.26,1.3,1.26,1.28,9300,1.26,1.3,1.26,1.28,9300,0.0,1.0
2009-04-28,1.27,1.34,1.27,1.34,7700,1.27,1.34,1.27,1.34,7700,0.0,1.0
2009-04-29,1.25,1.33,1.18,1.18,26600,1.25,1.33,1.18,1.18,26600,0.0,1.0
2009-04-30,1.2999,1.35,1.25,1.25,8000,1.2999,1.35,1.25,1.25,8000,0.0,1.0
2009-05-01,1.3101,1.37,1.3,1.36,4600,1.3101,1.37,1.3,1.36,4600,0.0,1.0
2009-05-04,1.3,1.36,1.2799,1.36,27500,1.3,1.36,1.2799,1.36,27500,0.0,1.0
2009-05-05,1.35,1.59,1.33,1.35,97700,1.35,1.59,1.33,1.35,97700,0.0,1.0
2009-05-06,1.3499,1.47,1.22,1.3499,45300,1.3499,1.47,1.22,1.3499,45300,0.0,1.0
2009-05-07,1.38,1.41,1.33,1.35,8100,1.38,1.41,1.33,1.35,8100,0.0,1.0
2009-05-08,1.4,1.4,1.3,1.3,22500,1.4,1.4,1.3,1.3,22500,0.0,1.0
2009-05-11,1.254,1.46,1.16,1.46,98200,1.254,1.46,1.16,1.46,98200,0.0,1.0
2009-05-12,1.16,1.25,1.1499,1.21,75000,1.16,1.25,1.1499,1.21,75000,0.0,1.0
2009-05-13,1.17,1.17,1.0706,1.16,80800,1.17,1.17,1.0706,1.16,80800,0.0,1.0
2009-05-14,1.13,1.18,1.1238,1.17,36200,1.13,1.18,1.1238,1.17,36200,0.0,1.0
2009-05-15,1.15,1.172,1.1499,1.15,17000,1.15,1.172,1.1499,1.15,17000,0.0,1.0
2009-05-18,1.18,1.19,1.13,1.18,25500,1.18,1.19,1.13,1.18,25500,0.0,1.0
2009-05-19,1.17,1.25,1.14,1.21,36500,1.17,1.25,1.14,1.21,36500,0.0,1.0
2009-05-20,1.29,1.29,1.15,1.22,37400,1.29,1.29,1.15,1.22,37400,0.0,1.0
2009-05-21,1.17,1.33,1.17,1.33,5800,1.17,1.33,1.17,1.33,5800,0.0,1.0
2009-05-22,1.27,1.27,1.25,1.25,1600,1.27,1.27,1.25,1.25,1600,0.0,1.0
2009-05-26,1.33,1.33,1.27,1.33,4200,1.33,1.33,1.27,1.33,4200,0.0,1.0
2009-05-27,1.28,1.31,1.25,1.29,17300,1.28,1.31,1.25,1.29,17300,0.0,1.0
2009-05-28,1.22,1.28,1.22,1.28,10600,1.22,1.28,1.22,1.28,10600,0.0,1.0
2009-05-29,1.3,1.3,1.24,1.3,26800,1.3,1.3,1.24,1.3,26800,0.0,1.0
2009-06-01,1.36,1.36,1.282,1.32,39800,1.36,1.36,1.282,1.32,39800,0.0,1.0
2009-06-02,1.38,1.4,1.36,1.36,18100,1.38,1.4,1.36,1.36,18100,0.0,1.0
2009-06-03,1.34,1.4,1.3399,1.38,13300,1.34,1.4,1.3399,1.38,13300,0.0,1.0
2009-06-04,1.4,1.4,1.34,1.34,9600,1.4,1.4,1.34,1.34,9600,0.0,1.0
2009-06-05,1.54,1.549,1.4,1.42,65400,1.54,1.549,1.4,1.42,65400,0.0,1.0
2009-06-08,1.6,1.6,1.47,1.54,29300,1.6,1.6,1.47,1.54,29300,0.0,1.0
2009-06-09,1.6,1.61,1.48,1.6,20300,1.6,1.61,1.48,1.6,20300,0.0,1.0
2009-06-10,1.54,1.6,1.5099,1.6,22500,1.54,1.6,1.5099,1.6,22500,0.0,1.0
2009-06-11,1.59,1.6,1.52,1.57,23800,1.59,1.6,1.52,1.57,23800,0.0,1.0
2009-06-12,1.6199,1.64,1.5904,1.6,15300,1.6199,1.64,1.5904,1.6,15300,0.0,1.0
2009-06-15,1.6,1.64,1.56,1.64,15800,1.6,1.64,1.56,1.64,15800,0.0,1.0
2009-06-16,1.63,1.65,1.59,1.63,11600,1.63,1.65,1.59,1.63,11600,0.0,1.0
2009-06-17,1.63,1.65,1.62,1.65,19400,1.63,1.65,1.62,1.65,19400,0.0,1.0
2009-06-18,1.585,1.65,1.57,1.62,11200,1.585,1.65,1.57,1.62,11200,0.0,1.0
2009-06-19,1.65,1.65,1.5999,1.6,3000,1.65,1.65,1.5999,1.6,3000,0.0,1.0
2009-06-22,1.5,1.6,1.5,1.6,8200,1.5,1.6,1.5,1.6,8200,0.0,1.0
2009-06-23,1.45,1.5304,1.45,1.5,9800,1.45,1.5304,1.45,1.5,9800,0.0,1.0
2009-06-24,1.5,1.53,1.45,1.45,3900,1.5,1.53,1.45,1.45,3900,0.0,1.0
2009-06-25,1.6199,1.68,1.46,1.46,4900,1.6199,1.68,1.46,1.46,4900,0.0,1.0
2009-06-26,1.95,1.98,1.6796,1.68,36800,1.95,1.98,1.6796,1.68,36800,0.0,1.0
2009-06-29,1.8499,2.0,1.8499,2.0,31600,1.8499,2.0,1.8499,2.0,31600,0.0,1.0
2009-06-30,2.0,2.0,1.83,1.9,8200,2.0,2.0,1.83,1.9,8200,0.0,1.0
2009-07-01,1.8283,1.94,1.78,1.83,38300,1.8283,1.94,1.78,1.83,38300,0.0,1.0
2009-07-02,1.56,1.94,1.4,1.94,87800,1.56,1.94,1.4,1.94,87800,0.0,1.0
2009-07-06,1.58,1.65,1.56,1.56,27600,1.58,1.65,1.56,1.56,27600,0.0,1.0
2009-07-07,1.58,1.6399,1.58,1.58,10800,1.58,1.6399,1.58,1.58,10800,0.0,1.0
2009-07-08,1.52,1.58,1.4,1.58,24700,1.52,1.58,1.4,1.58,24700,0.0,1.0
2009-07-09,1.58,1.6599,1.48,1.48,9200,1.58,1.6599,1.48,1.48,9200,0.0,1.0
2009-07-10,1.6,1.73,1.6,1.6,11700,1.6,1.73,1.6,1.6,11700,0.0,1.0
2009-07-13,1.6,1.69,1.6,1.69,3900,1.6,1.69,1.6,1.69,3900,0.0,1.0
2009-07-14,1.6,1.66,1.55,1.6,3300,1.6,1.66,1.55,1.6,3300,0.0,1.0
2009-07-15,1.55,1.7,1.55,1.62,9400,1.55,1.7,1.55,1.62,9400,0.0,1.0
2009-07-16,1.6,1.65,1.53,1.62,14800,1.6,1.65,1.53,1.62,14800,0.0,1.0
2009-07-17,1.5435,1.61,1.5401,1.5401,1300,1.5435,1.61,1.5401,1.5401,1300,0.0,1.0
2009-07-20,1.62,1.62,1.54,1.54,400,1.62,1.62,1.54,1.54,400,0.0,1.0
2009-07-21,1.53,1.62,1.53,1.62,9800,1.53,1.62,1.53,1.62,9800,0.0,1.0
2009-07-22,1.55,1.55,1.52,1.52,5800,1.55,1.55,1.52,1.52,5800,0.0,1.0
2009-07-23,1.62,1.62,1.6128,1.6128,600,1.62,1.62,1.6128,1.6128,600,0.0,1.0
2009-07-24,1.64,1.64,1.58,1.58,6000,1.64,1.64,1.58,1.58,6000,0.0,1.0
2009-07-27,1.64,1.679,1.624,1.64,5800,1.64,1.679,1.624,1.64,5800,0.0,1.0
2009-07-28,1.5654,1.68,1.5654,1.67,3300,1.5654,1.68,1.5654,1.67,3300,0.0,1.0
2009-07-29,1.68,1.74,1.5599,1.56,7900,1.68,1.74,1.5599,1.56,7900,0.0,1.0
2009-07-30,1.8101,1.87,1.74,1.76,44300,1.8101,1.87,1.74,1.76,44300,0.0,1.0
2009-07-31,1.7697,1.81,1.74,1.75,8600,1.7697,1.81,1.74,1.75,8600,0.0,1.0
2009-08-03,1.74,1.84,1.74,1.75,5400,1.74,1.84,1.74,1.75,5400,0.0,1.0
2009-08-04,1.74,1.75,1.74,1.75,1200,1.74,1.75,1.74,1.75,1200,0.0,1.0
2009-08-05,1.85,1.85,1.7488,1.75,6500,1.85,1.85,1.7488,1.75,6500,0.0,1.0
2009-08-06,1.83,1.83,1.74,1.8,8200,1.83,1.83,1.74,1.8,8200,0.0,1.0
2009-08-07,1.69,1.84,1.61,1.84,17500,1.69,1.84,1.61,1.84,17500,0.0,1.0
2009-08-10,1.8918,1.98,1.71,1.76,51500,1.8918,1.98,1.71,1.76,51500,0.0,1.0
2009-08-11,1.94,1.99,1.89,1.98,44600,1.94,1.99,1.89,1.98,44600,0.0,1.0
2009-08-12,1.99,1.99,1.9,1.93,57600,1.99,1.99,1.9,1.93,57600,0.0,1.0
2009-08-13,2.2,2.2,1.95,2.0,82900,2.2,2.2,1.95,2.0,82900,0.0,1.0
2009-08-14,2.17,2.34,2.17,2.2,70400,2.17,2.34,2.17,2.2,70400,0.0,1.0
2009-08-17,2.01,2.31,2.0,2.31,45700,2.01,2.31,2.0,2.31,45700,0.0,1.0
2009-08-18,2.15,2.29,2.07,2.07,18200,2.15,2.29,2.07,2.07,18200,0.0,1.0
2009-08-19,2.29,2.4,2.14,2.17,62400,2.29,2.4,2.14,2.17,62400,0.0,1.0
2009-08-20,2.2,2.3,2.1,2.23,23800,2.2,2.3,2.1,2.23,23800,0.0,1.0
2009-08-21,2.1499,2.28,2.1,2.28,23000,2.1499,2.28,2.1,2.28,23000,0.0,1.0
2009-08-24,2.17,2.27,2.15,2.17,27800,2.17,2.27,2.15,2.17,27800,0.0,1.0
2009-08-25,2.39,2.4,2.2,2.26,76300,2.39,2.4,2.2,2.26,76300,0.0,1.0
2009-08-26,2.4,2.5,2.35,2.4,85100,2.4,2.5,2.35,2.4,85100,0.0,1.0
2009-08-27,2.64,2.74,2.4949,2.61,105000,2.64,2.74,2.4949,2.61,105000,0.0,1.0
2009-08-28,2.95,3.0,2.6,2.61,124700,2.95,3.0,2.6,2.61,124700,0.0,1.0
2009-08-31,3.22,3.3,2.84,3.0,252800,3.22,3.3,2.84,3.0,252800,0.0,1.0
2009-09-01,3.23,3.45,3.0019,3.23,262000,3.23,3.45,3.0019,3.23,262000,0.0,1.0
2009-09-02,3.18,3.46,3.05,3.25,145400,3.18,3.46,3.05,3.25,145400,0.0,1.0
2009-09-03,3.19,3.407,3.11,3.19,136600,3.19,3.407,3.11,3.19,136600,0.0,1.0
2009-09-04,3.02,3.26,2.97,3.26,84600,3.02,3.26,2.97,3.26,84600,0.0,1.0
2009-09-08,2.69,3.1099,2.63,2.97,195700,2.69,3.1099,2.63,2.97,195700,0.0,1.0
2009-09-09,2.8,2.91,2.66,2.66,119800,2.8,2.91,2.66,2.66,119800,0.0,1.0
2009-09-10,2.9001,3.08,2.84,2.86,77700,2.9001,3.08,2.84,2.86,77700,0.0,1.0
2009-09-11,2.8434,2.9982,2.79,2.97,49900,2.8434,2.9982,2.79,2.97,49900,0.0,1.0
2009-09-14,3.09,3.09,2.78,2.78,91700,3.09,3.09,2.78,2.78,91700,0.0,1.0
2009-09-15,4.11,4.55,3.17,3.17,1788400,4.11,4.55,3.17,3.17,1788400,0.0,1.0
2009-09-16,4.55,4.72,4.25,4.49,1085300,4.55,4.72,4.25,4.49,1085300,0.0,1.0
2009-09-17,4.18,5.2,3.71,4.6,1533300,4.18,5.2,3.71,4.6,1533300,0.0,1.0
2009-09-18,5.02,5.1,4.2,4.24,1014000,5.02,5.1,4.2,4.24,1014000,0.0,1.0
2009-09-21,5.48,5.64,4.89,5.05,972400,5.48,5.64,4.89,5.05,972400,0.0,1.0
2009-09-22,5.09,6.09,4.9,5.75,1410300,5.09,6.09,4.9,5.75,1410300,0.0,1.0
2009-09-23,5.52,5.58,5.21,5.24,753400,5.52,5.58,5.21,5.24,753400,0.0,1.0
2009-09-24,4.88,5.49,4.6,5.45,709000,4.88,5.49,4.6,5.45,709000,0.0,1.0
2009-09-25,5.155,5.48,4.9,4.91,485000,5.155,5.48,4.9,4.91,485000,0.0,1.0
2009-09-28,5.14,5.47,5.0,5.2,503400,5.14,5.47,5.0,5.2,503400,0.0,1.0
2009-09-29,4.8999,5.24,4.66,5.15,379900,4.8999,5.24,4.66,5.15,379900,0.0,1.0
2009-09-30,4.45,4.84,4.25,4.84,581900,4.45,4.84,4.25,4.84,581900,0.0,1.0
2009-10-01,3.96,4.42,3.6,4.41,584600,3.96,4.42,3.6,4.41,584600,0.0,1.0
2009-10-02,4.1,4.1,3.57,3.65,406000,4.1,4.1,3.57,3.65,406000,0.0,1.0
2009-10-05,4.3,4.45,4.0,4.06,357400,4.3,4.45,4.0,4.06,357400,0.0,1.0
2009-10-06,4.01,4.41,4.0,4.3,334700,4.01,4.41,4.0,4.3,334700,0.0,1.0
2009-10-07,3.88,4.1,3.77,3.91,210400,3.88,4.1,3.77,3.91,210400,0.0,1.0
2009-10-08,4.12,4.19,3.91,3.91,185000,4.12,4.19,3.91,3.91,185000,0.0,1.0
2009-10-09,4.01,4.16,3.96,4.16,119300,4.01,4.16,3.96,4.16,119300,0.0,1.0
2009-10-12,4.07,4.14,4.0,4.01,118100,4.07,4.14,4.0,4.01,118100,0.0,1.0
2009-10-13,4.1,4.1,3.92,4.05,198500,4.1,4.1,3.92,4.05,198500,0.0,1.0
2009-10-14,4.69,4.75,4.12,4.13,588800,4.69,4.75,4.12,4.13,588800,0.0,1.0
2009-10-15,4.9,4.9,4.52,4.68,207100,4.9,4.9,4.52,4.68,207100,0.0,1.0
2009-10-16,4.74,4.88,4.67,4.82,136400,4.74,4.88,4.67,4.82,136400,0.0,1.0
2009-10-19,4.75,4.789,4.41,4.74,207500,4.75,4.789,4.41,4.74,207500,0.0,1.0
2009-10-20,4.46,4.76,4.29,4.76,255300,4.46,4.76,4.29,4.76,255300,0.0,1.0
2009-10-21,4.051,4.62,3.89,4.4,229000,4.051,4.62,3.89,4.4,229000,0.0,1.0
2009-10-22,4.29,4.29,4.0,4.0,120300,4.29,4.29,4.0,4.0,120300,0.0,1.0
2009-10-23,4.33,4.57,4.11,4.26,162300,4.33,4.57,4.11,4.26,162300,0.0,1.0
2009-10-26,4.08,4.4396,4.03,4.29,155500,4.08,4.4396,4.03,4.29,155500,0.0,1.0
2009-10-27,4.12,4.3,3.86,4.03,244200,4.12,4.3,3.86,4.03,244200,0.0,1.0
2009-10-28,3.85,4.19,3.8,4.07,175600,3.85,4.19,3.8,4.07,175600,0.0,1.0
2009-10-29,3.99,4.07,3.85,3.85,90700,3.99,4.07,3.85,3.85,90700,0.0,1.0
2009-10-30,3.89,3.97,3.81,3.95,67500,3.89,3.97,3.81,3.95,67500,0.0,1.0
2009-11-02,3.77,3.97,3.4,3.97,447100,3.77,3.97,3.4,3.97,447100,0.0,1.0
2009-11-03,3.5,3.77,3.3,3.77,244900,3.5,3.77,3.3,3.77,244900,0.0,1.0
2009-11-04,3.29,3.72,3.26,3.48,137300,3.29,3.72,3.26,3.48,137300,0.0,1.0
2009-11-05,3.4,3.42,3.05,3.29,244700,3.4,3.42,3.05,3.29,244700,0.0,1.0
2009-11-06,3.45,3.65,3.26,3.4,151500,3.45,3.65,3.26,3.4,151500,0.0,1.0
2009-11-09,3.65,3.84,3.54,3.54,181100,3.65,3.84,3.54,3.54,181100,0.0,1.0
2009-11-10,3.64,3.84,3.54,3.65,68500,3.64,3.84,3.54,3.65,68500,0.0,1.0
2009-11-11,3.5128,3.6601,3.41,3.64,42100,3.5128,3.6601,3.41,3.64,42100,0.0,1.0
2009-11-12,3.55,3.83,3.23,3.46,189200,3.55,3.83,3.23,3.46,189200,0.0,1.0
2009-11-13,3.5,3.64,3.4728,3.62,25400,3.5,3.64,3.4728,3.62,25400,0.0,1.0
2009-11-16,3.67,3.7998,3.33,3.5,247500,3.67,3.7998,3.33,3.5,247500,0.0,1.0
2009-11-17,3.41,3.73,3.41,3.6,96100,3.41,3.73,3.41,3.6,96100,0.0,1.0
2009-11-18,3.2628,3.47,3.18,3.41,96500,3.2628,3.47,3.18,3.41,96500,0.0,1.0
2009-11-19,3.27,3.27,3.115,3.25,103700,3.27,3.27,3.115,3.25,103700,0.0,1.0
2009-11-20,3.3,3.36,3.17,3.2,54700,3.3,3.36,3.17,3.2,54700,0.0,1.0
2009-11-23,3.21,3.4,3.1699,3.32,73300,3.21,3.4,3.1699,3.32,73300,0.0,1.0
2009-11-24,3.24,3.3,3.11,3.16,65200,3.24,3.3,3.11,3.16,65200,0.0,1.0
2009-11-25,3.33,3.33,3.222,3.26,35400,3.33,3.33,3.222,3.26,35400,0.0,1.0
2009-11-27,3.27,3.27,3.15,3.16,9700,3.27,3.27,3.15,3.16,9700,0.0,1.0
2009-11-30,2.93,3.22,2.91,3.21,131500,2.93,3.22,2.91,3.21,131500,0.0,1.0
2009-12-01,2.89,3.25,2.64,3.25,251200,2.89,3.25,2.64,3.25,251200,0.0,1.0
2009-12-02,2.73,2.94,2.7,2.93,98600,2.73,2.94,2.7,2.93,98600,0.0,1.0
2009-12-03,2.74,2.84,2.5,2.7,173000,2.74,2.84,2.5,2.7,173000,0.0,1.0
2009-12-04,2.68,2.75,2.58,2.75,54400,2.68,2.75,2.58,2.75,54400,0.0,1.0
2009-12-07,2.76,2.9,2.68,2.68,130800,2.76,2.9,2.68,2.68,130800,0.0,1.0
2009-12-08,2.78,2.9,2.78,2.78,128000,2.78,2.9,2.78,2.78,128000,0.0,1.0
2009-12-09,2.58,2.64,2.4,2.57,164000,2.58,2.64,2.4,2.57,164000,0.0,1.0
2009-12-10,2.65,2.91,2.54,2.63,243900,2.65,2.91,2.54,2.63,243900,0.0,1.0
2009-12-11,2.6,2.65,2.53,2.65,72700,2.6,2.65,2.53,2.65,72700,0.0,1.0
2009-12-14,2.5,2.6,2.461,2.6,142600,2.5,2.6,2.461,2.6,142600,0.0,1.0
2009-12-15,2.42,2.59,2.35,2.5,90300,2.42,2.59,2.35,2.5,90300,0.0,1.0
2009-12-16,2.35,2.42,2.3,2.41,50600,2.35,2.42,2.3,2.41,50600,0.0,1.0
2009-12-17,2.2,2.34,2.2,2.32,129100,2.2,2.34,2.2,2.32,129100,0.0,1.0
2009-12-18,2.03,2.23,2.01,2.2,226000,2.03,2.23,2.01,2.2,226000,0.0,1.0
2009-12-21,2.21,2.23,2.03,2.03,116800,2.21,2.23,2.03,2.03,116800,0.0,1.0
2009-12-22,2.32,2.34,2.22,2.24,102400,2.32,2.34,2.22,2.24,102400,0.0,1.0
2009-12-23,2.24,2.37,2.16,2.3,56500,2.24,2.37,2.16,2.3,56500,0.0,1.0
2009-12-24,2.28,2.3,2.22,2.29,4900,2.28,2.3,2.22,2.29,4900,0.0,1.0
2009-12-28,2.32,2.34,2.21,2.21,58600,2.32,2.34,2.21,2.21,58600,0.0,1.0
2009-12-29,2.6,2.69,2.3,2.3,95800,2.6,2.69,2.3,2.3,95800,0.0,1.0
2009-12-30,2.49,2.59,2.4803,2.54,46400,2.49,2.59,2.4803,2.54,46400,0.0,1.0
2009-12-31,2.6,2.6,2.34,2.45,63600,2.6,2.6,2.34,2.45,63600,0.0,1.0
2010-01-04,2.55,2.64,2.3875,2.56,152200,2.55,2.64,2.3875,2.56,152200,0.0,1.0
2010-01-05,2.81,2.86,2.6,2.65,211200,2.81,2.86,2.6,2.65,211200,0.0,1.0
2010-01-06,2.88,2.97,2.76,2.86,167500,2.88,2.97,2.76,2.86,167500,0.0,1.0
2010-01-07,2.88,2.88,2.75,2.88,63700,2.88,2.88,2.75,2.88,63700,0.0,1.0
2010-01-08,2.6799,2.85,2.65,2.85,58500,2.6799,2.85,2.65,2.85,58500,0.0,1.0
2010-01-11,2.87,2.87,2.65,2.68,91700,2.87,2.87,2.65,2.68,91700,0.0,1.0
2010-01-12,2.71,2.86,2.63,2.83,67000,2.71,2.86,2.63,2.83,67000,0.0,1.0
2010-01-13,2.6,2.75,2.54,2.75,57300,2.6,2.75,2.54,2.75,57300,0.0,1.0
2010-01-14,2.8,2.85,2.59,2.6,50500,2.8,2.85,2.59,2.6,50500,0.0,1.0
2010-01-15,2.7,2.85,2.63,2.8,12200,2.7,2.85,2.63,2.8,12200,0.0,1.0
2010-01-19,2.68,2.72,2.6,2.66,29800,2.68,2.72,2.6,2.66,29800,0.0,1.0
2010-01-20,2.54,2.7,2.47,2.7,46900,2.54,2.7,2.47,2.7,46900,0.0,1.0
2010-01-21,2.4934,2.54,2.26,2.54,121600,2.4934,2.54,2.26,2.54,121600,0.0,1.0
2010-01-22,2.28,2.4929,2.28,2.4929,60400,2.28,2.4929,2.28,2.4929,60400,0.0,1.0
2010-01-25,2.25,2.32,2.21,2.29,44900,2.25,2.32,2.21,2.29,44900,0.0,1.0
2010-01-26,2.18,2.28,2.18,2.28,51300,2.18,2.28,2.18,2.28,51300,0.0,1.0
2010-01-27,2.1,2.24,2.1,2.18,62800,2.1,2.24,2.1,2.18,62800,0.0,1.0
2010-01-28,1.99,2.11,1.81,2.1,134400,1.99,2.11,1.81,2.1,134400,0.0,1.0
2010-01-29,2.0,2.12,1.95,1.96,95100,2.0,2.12,1.95,1.96,95100,0.0,1.0
2010-02-01,1.98,2.0,1.93,2.0,41300,1.98,2.0,1.93,2.0,41300,0.0,1.0
2010-02-02,2.02,2.07,1.97,1.99,36600,2.02,2.07,1.97,1.99,36600,0.0,1.0
2010-02-03,1.96,2.0,1.94,2.0,47100,1.96,2.0,1.94,2.0,47100,0.0,1.0
2010-02-04,1.934,1.99,1.9,1.9699,45600,1.934,1.99,1.9,1.9699,45600,0.0,1.0
2010-02-05,2.15,2.15,1.9,1.9,66100,2.15,2.15,1.9,1.9,66100,0.0,1.0
2010-02-08,2.21,2.28,2.16,2.16,53200,2.21,2.28,2.16,2.16,53200,0.0,1.0
2010-02-09,2.11,2.1805,2.0705,2.1805,36300,2.11,2.1805,2.0705,2.1805,36300,0.0,1.0
2010-02-10,2.04,2.1001,1.98,2.1001,23400,2.04,2.1001,1.98,2.1001,23400,0.0,1.0
2010-02-11,2.19,2.199,2.0,2.0074,61300,2.19,2.199,2.0,2.0074,61300,0.0,1.0
2010-02-12,2.38,2.3801,2.18,2.2,38700,2.38,2.3801,2.18,2.2,38700,0.0,1.0
2010-02-16,2.58,2.64,2.42,2.46,55800,2.58,2.64,2.42,2.46,55800,0.0,1.0
2010-02-17,2.67,2.77,2.5,2.64,79600,2.67,2.77,2.5,2.64,79600,0.0,1.0
2010-02-18,2.5534,2.65,2.52,2.6001,28600,2.5534,2.65,2.52,2.6001,28600,0.0,1.0
2010-02-19,2.48,2.55,2.27,2.55,47800,2.48,2.55,2.27,2.55,47800,0.0,1.0
2010-02-22,2.59,2.63,2.5001,2.5001,14900,2.59,2.63,2.5001,2.5001,14900,0.0,1.0
2010-02-23,2.61,2.7295,2.6,2.6,19300,2.61,2.7295,2.6,2.6,19300,0.0,1.0
2010-02-24,2.69,2.7399,2.59,2.66,15600,2.69,2.7399,2.59,2.66,15600,0.0,1.0
2010-02-25,2.78,2.8,2.69,2.69,28600,2.78,2.8,2.69,2.69,28600,0.0,1.0
2010-02-26,2.866,2.9,2.79,2.8,113700,2.866,2.9,2.79,2.8,113700,0.0,1.0
2010-03-01,3.24,3.24,2.9,2.9,232000,3.24,3.24,2.9,2.9,232000,0.0,1.0
2010-03-02,3.48,3.5,3.2999,3.3,296700,3.48,3.5,3.2999,3.3,296700,0.0,1.0
2010-03-03,3.04,3.5705,2.96,3.55,415900,3.04,3.5705,2.96,3.55,415900,0.0,1.0
2010-03-04,2.87,3.01,2.8,2.95,213800,2.87,3.01,2.8,2.95,213800,0.0,1.0
2010-03-05,2.88,2.96,2.85,2.86,53800,2.88,2.96,2.85,2.86,53800,0.0,1.0
2010-03-08,2.7,2.909,2.7,2.84,75300,2.7,2.909,2.7,2.84,75300,0.0,1.0
2010-03-09,2.78,2.8,2.69,2.7,35000,2.78,2.8,2.69,2.7,35000,0.0,1.0
2010-03-10,2.71,2.7581,2.69,2.75,45800,2.71,2.7581,2.69,2.75,45800,0.0,1.0
2010-03-11,2.73,2.75,2.7,2.7,9000,2.73,2.75,2.7,2.7,9000,0.0,1.0
2010-03-12,2.56,2.76,2.56,2.76,29200,2.56,2.76,2.56,2.76,29200,0.0,1.0
2010-03-15,2.53,2.6,2.5,2.6,33500,2.53,2.6,2.5,2.6,33500,0.0,1.0
2010-03-16,2.48,2.5301,2.43,2.53,41000,2.48,2.5301,2.43,2.53,41000,0.0,1.0
2010-03-17,2.51,2.76,2.45,2.45,119800,2.51,2.76,2.45,2.45,119800,0.0,1.0
2010-03-18,2.6,2.68,2.55,2.55,32300,2.6,2.68,2.55,2.55,32300,0.0,1.0
2010-03-19,2.67,2.7,2.6,2.6699,35800,2.67,2.7,2.6,2.6699,35800,0.0,1.0
2010-03-22,2.76,2.769,2.6,2.6,19400,2.76,2.769,2.6,2.6,19400,0.0,1.0
2010-03-23,2.99,3.0,2.8,2.8,69400,2.99,3.0,2.8,2.8,69400,0.0,1.0
2010-03-24,2.96,3.0,2.93,3.0,90600,2.96,3.0,2.93,3.0,90600,0.0,1.0
2010-03-25,2.98,3.0,2.95,3.0,54400,2.98,3.0,2.95,3.0,54400,0.0,1.0
2010-03-26,3.04,3.1,2.91,2.95,78700,3.04,3.1,2.91,2.95,78700,0.0,1.0
2010-03-29,2.95,3.12,2.92,3.1,31600,2.95,3.12,2.92,3.1,31600,0.0,1.0
2010-03-30,2.87,2.99,2.83,2.99,25500,2.87,2.99,2.83,2.99,25500,0.0,1.0
2010-03-31,2.77,2.85,2.7,2.85,51800,2.77,2.85,2.7,2.85,51800,0.0,1.0
2010-04-01,2.7,2.77,2.59,2.77,60300,2.7,2.77,2.59,2.77,60300,0.0,1.0
2010-04-05,2.61,2.79,2.57,2.71,48500,2.61,2.79,2.57,2.71,48500,0.0,1.0
2010-04-06,2.73,2.81,2.57,2.62,24300,2.73,2.81,2.57,2.62,24300,0.0,1.0
2010-04-07,2.7,2.85,2.7,2.73,14000,2.7,2.85,2.7,2.73,14000,0.0,1.0
2010-04-08,2.7201,2.76,2.65,2.7,11500,2.7201,2.76,2.65,2.7,11500,0.0,1.0
2010-04-09,2.77,2.77,2.72,2.72,10000,2.77,2.77,2.72,2.72,10000,0.0,1.0
2010-04-12,2.67,2.75,2.6,2.75,35000,2.67,2.75,2.6,2.75,35000,0.0,1.0
2010-04-13,2.73,2.7655,2.64,2.6415,15100,2.73,2.7655,2.64,2.6415,15100,0.0,1.0
2010-04-14,2.7001,2.8,2.7,2.73,34300,2.7001,2.8,2.7,2.73,34300,0.0,1.0
2010-04-15,2.64,2.7985,2.64,2.68,35100,2.64,2.7985,2.64,2.68,35100,0.0,1.0
2010-04-16,2.6725,2.75,2.64,2.64,12100,2.6725,2.75,2.64,2.64,12100,0.0,1.0
2010-04-19,2.81,2.8301,2.707,2.707,19900,2.81,2.8301,2.707,2.707,19900,0.0,1.0
2010-04-20,2.7899,2.92,2.7899,2.85,39800,2.7899,2.92,2.7899,2.85,39800,0.0,1.0
2010-04-21,2.95,2.95,2.81,2.84,11900,2.95,2.95,2.81,2.84,11900,0.0,1.0
2010-04-22,2.95,2.96,2.84,2.94,9400,2.95,2.96,2.84,2.94,9400,0.0,1.0
2010-04-23,2.8,2.95,2.79,2.95,17800,2.8,2.95,2.79,2.95,17800,0.0,1.0
2010-04-26,2.75,2.9499,2.75,2.8,14300,2.75,2.9499,2.75,2.8,14300,0.0,1.0
2010-04-27,2.77,2.81,2.75,2.76,11300,2.77,2.81,2.75,2.76,11300,0.0,1.0
2010-04-28,2.76,2.79,2.75,2.76,23500,2.76,2.79,2.75,2.76,23500,0.0,1.0
2010-04-29,2.51,2.7601,2.5,2.7601,147100,2.51,2.7601,2.5,2.7601,147100,0.0,1.0
2010-04-30,2.5,2.6,2.5,2.5,54900,2.5,2.6,2.5,2.5,54900,0.0,1.0
2010-05-03,2.57,2.58,2.49,2.5,39500,2.57,2.58,2.49,2.5,39500,0.0,1.0
2010-05-04,2.61,2.61,2.52,2.55,10300,2.61,2.61,2.52,2.55,10300,0.0,1.0
2010-05-05,2.73,2.74,2.5,2.55,74700,2.73,2.74,2.5,2.55,74700,0.0,1.0
2010-05-06,2.5168,2.67,2.5,2.67,31100,2.5168,2.67,2.5,2.67,31100,0.0,1.0
2010-05-07,2.5,2.61,2.43,2.56,91000,2.5,2.61,2.43,2.56,91000,0.0,1.0
2010-05-10,2.6429,2.72,2.6,2.6,23300,2.6429,2.72,2.6,2.6,23300,0.0,1.0
2010-05-11,2.7,2.71,2.65,2.7,14900,2.7,2.71,2.65,2.7,14900,0.0,1.0
2010-05-12,2.73,2.81,2.7,2.71,14900,2.73,2.81,2.7,2.71,14900,0.0,1.0
2010-05-13,2.75,2.8,2.75,2.77,15100,2.75,2.8,2.75,2.77,15100,0.0,1.0
2010-05-14,2.65,2.75,2.63,2.71,9300,2.65,2.75,2.63,2.71,9300,0.0,1.0
2010-05-17,2.71,2.72,2.64,2.65,7200,2.71,2.72,2.64,2.65,7200,0.0,1.0
2010-05-18,2.65,2.75,2.65,2.7,15000,2.65,2.75,2.65,2.7,15000,0.0,1.0
2010-05-19,2.7,2.74,2.63,2.67,14900,2.7,2.74,2.63,2.67,14900,0.0,1.0
2010-05-20,2.72,2.72,2.66,2.68,10700,2.72,2.72,2.66,2.68,10700,0.0,1.0
2010-05-21,2.71,2.75,2.6,2.6,25700,2.71,2.75,2.6,2.6,25700,0.0,1.0
2010-05-24,2.7,2.74,2.6512,2.66,10600,2.7,2.74,2.6512,2.66,10600,0.0,1.0
2010-05-25,2.7,2.7,2.55,2.64,10300,2.7,2.7,2.55,2.64,10300,0.0,1.0
2010-05-26,2.66,2.72,2.55,2.55,7700,2.66,2.72,2.55,2.55,7700,0.0,1.0
2010-05-27,2.67,2.72,2.55,2.56,7000,2.67,2.72,2.55,2.56,7000,0.0,1.0
2010-05-28,2.58,2.67,2.57,2.67,5800,2.58,2.67,2.57,2.67,5800,0.0,1.0
2010-06-01,2.63,2.63,2.55,2.55,6400,2.63,2.63,2.55,2.55,6400,0.0,1.0
2010-06-02,2.7,2.7,2.5897,2.65,14000,2.7,2.7,2.5897,2.65,14000,0.0,1.0
2010-06-03,2.6,2.72,2.55,2.72,39000,2.6,2.72,2.55,2.72,39000,0.0,1.0
2010-06-04,2.53,2.61,2.5,2.58,19000,2.53,2.61,2.5,2.58,19000,0.0,1.0
2010-06-07,2.57,2.63,2.4578,2.51,20800,2.57,2.63,2.4578,2.51,20800,0.0,1.0
2010-06-08,2.5,2.5681,2.46,2.535,13200,2.5,2.5681,2.46,2.535,13200,0.0,1.0
2010-06-09,2.53,2.56,2.41,2.5031,23500,2.53,2.56,2.41,2.5031,23500,0.0,1.0
2010-06-10,2.4999,2.5455,2.35,2.54,30000,2.4999,2.5455,2.35,2.54,30000,0.0,1.0
2010-06-11,2.482,2.482,2.4001,2.4569,10200,2.482,2.482,2.4001,2.4569,10200,0.0,1.0
2010-06-14,2.4539,2.48,2.4319,2.48,17300,2.4539,2.48,2.4319,2.48,17300,0.0,1.0
2010-06-15,2.48,2.48,2.38,2.45,15500,2.48,2.48,2.38,2.45,15500,0.0,1.0
2010-06-16,2.47,2.66,2.47,2.48,25200,2.47,2.66,2.47,2.48,25200,0.0,1.0
2010-06-17,2.5,2.56,2.45,2.47,10200,2.5,2.56,2.45,2.47,10200,0.0,1.0
2010-06-18,2.56,2.56,2.4801,2.4801,4000,2.56,2.56,2.4801,2.4801,4000,0.0,1.0
2010-06-21,2.49,2.51,2.48,2.48,6100,2.49,2.51,2.48,2.48,6100,0.0,1.0
2010-06-22,2.43,2.52,2.43,2.49,29300,2.43,2.52,2.43,2.49,29300,0.0,1.0
2010-06-23,2.47,2.52,2.43,2.46,15400,2.47,2.52,2.43,2.46,15400,0.0,1.0
2010-06-24,2.52,2.56,2.43,2.43,5500,2.52,2.56,2.43,2.43,5500,0.0,1.0
2010-06-25,2.32,2.73,2.32,2.56,70000,2.32,2.73,2.32,2.56,70000,0.0,1.0
2010-06-28,2.36,2.51,2.36,2.43,31200,2.36,2.51,2.36,2.43,31200,0.0,1.0
2010-06-29,2.33,2.51,2.25,2.4,17700,2.33,2.51,2.25,2.4,17700,0.0,1.0
2010-06-30,2.57,2.61,2.45,2.49,26300,2.57,2.61,2.45,2.49,26300,0.0,1.0
2010-07-01,2.5,2.63,2.5,2.57,7700,2.5,2.63,2.5,2.57,7700,0.0,1.0
2010-07-02,2.44,2.5,2.32,2.46,8100,2.44,2.5,2.32,2.46,8100,0.0,1.0
2010-07-06,2.42,2.43,2.38,2.4,3100,2.42,2.43,2.38,2.4,3100,0.0,1.0
2010-07-07,2.35,2.4,2.31,2.4,21500,2.35,2.4,2.31,2.4,21500,0.0,1.0
2010-07-08,2.36,2.39,2.31,2.35,12100,2.36,2.39,2.31,2.35,12100,0.0,1.0
2010-07-09,2.3999,2.4,2.3,2.3,6400,2.3999,2.4,2.3,2.3,6400,0.0,1.0
2010-07-12,2.28,2.33,2.28,2.33,4600,2.28,2.33,2.28,2.33,4600,0.0,1.0
2010-07-13,2.29,2.43,2.261,2.35,11600,2.29,2.43,2.261,2.35,11600,0.0,1.0
2010-07-14,2.25,2.34,2.25,2.31,13800,2.25,2.34,2.25,2.31,13800,0.0,1.0
2010-07-15,2.39,2.5,2.3465,2.3465,7000,2.39,2.5,2.3465,2.3465,7000,0.0,1.0
2010-07-16,2.32,2.4,2.3,2.33,1500,2.32,2.4,2.3,2.33,1500,0.0,1.0
2010-07-19,2.3101,2.44,2.25,2.44,7000,2.3101,2.44,2.25,2.44,7000,0.0,1.0
2010-07-20,2.28,2.3,2.27,2.3,6400,2.28,2.3,2.27,2.3,6400,0.0,1.0
2010-07-21,2.28,2.3599,2.28,2.34,9200,2.28,2.3599,2.28,2.34,9200,0.0,1.0
2010-07-22,2.35,2.3799,2.26,2.3,22200,2.35,2.3799,2.26,2.3,22200,0.0,1.0
2010-07-23,2.38,2.38,2.31,2.31,6200,2.38,2.38,2.31,2.31,6200,0.0,1.0
2010-07-26,2.41,2.43,2.39,2.39,600,2.41,2.43,2.39,2.39,600,0.0,1.0
2010-07-27,2.39,2.52,2.39,2.45,25100,2.39,2.52,2.39,2.45,25100,0.0,1.0
2010-07-28,2.43,2.52,2.38,2.38,5900,2.43,2.52,2.38,2.38,5900,0.0,1.0
2010-07-29,2.45,2.51,2.45,2.51,20200,2.45,2.51,2.45,2.51,20200,0.0,1.0
2010-07-30,2.37,2.44,2.37,2.41,8900,2.37,2.44,2.37,2.41,8900,0.0,1.0
2010-08-02,2.55,2.57,2.4,2.4,7900,2.55,2.57,2.4,2.4,7900,0.0,1.0
2010-08-03,2.64,2.75,2.5001,2.5001,10300,2.64,2.75,2.5001,2.5001,10300,0.0,1.0
2010-08-04,2.66,2.68,2.6,2.6151,9500,2.66,2.68,2.6,2.6151,9500,0.0,1.0
2010-08-05,2.67,2.67,2.5,2.52,7000,2.67,2.67,2.5,2.52,7000,0.0,1.0
2010-08-06,2.61,2.7399,2.61,2.7,18500,2.61,2.7399,2.61,2.7,18500,0.0,1.0
2010-08-09,2.5993,2.64,2.5,2.61,26500,2.5993,2.64,2.5,2.61,26500,0.0,1.0
2010-08-10,2.55,2.57,2.5,2.57,4000,2.55,2.57,2.5,2.57,4000,0.0,1.0
2010-08-11,2.42,2.51,2.39,2.51,18200,2.42,2.51,2.39,2.51,18200,0.0,1.0
2010-08-12,2.4,2.41,2.3,2.37,46900,2.4,2.41,2.3,2.37,46900,0.0,1.0
2010-08-13,2.498,2.498,2.31,2.39,10000,2.498,2.498,2.31,2.39,10000,0.0,1.0
2010-08-16,2.77,2.77,2.45,2.47,100300,2.77,2.77,2.45,2.47,100300,0.0,1.0
2010-08-17,2.61,2.8,2.54,2.74,12900,2.61,2.8,2.54,2.74,12900,0.0,1.0
2010-08-18,2.56,2.62,2.53,2.57,6300,2.56,2.62,2.53,2.57,6300,0.0,1.0
2010-08-19,2.58,2.6,2.4905,2.6,16500,2.58,2.6,2.4905,2.6,16500,0.0,1.0
2010-08-20,2.68,2.79,2.61,2.78,12100,2.68,2.79,2.61,2.78,12100,0.0,1.0
2010-08-23,2.6301,2.6301,2.49,2.57,11900,2.6301,2.6301,2.49,2.57,11900,0.0,1.0
2010-08-24,2.57,2.6,2.57,2.6,14100,2.57,2.6,2.57,2.6,14100,0.0,1.0
2010-08-25,2.55,2.565,2.43,2.5,22700,2.55,2.565,2.43,2.5,22700,0.0,1.0
2010-08-26,2.55,2.55,2.47,2.55,6200,2.55,2.55,2.47,2.55,6200,0.0,1.0
2010-08-27,2.55,2.5501,2.5,2.5001,15100,2.55,2.5501,2.5,2.5001,15100,0.0,1.0
2010-08-30,2.55,2.6504,2.55,2.55,16600,2.55,2.6504,2.55,2.55,16600,0.0,1.0
2010-08-31,2.65,2.65,2.55,2.55,10700,2.65,2.65,2.55,2.55,10700,0.0,1.0
2010-09-01,2.63,2.65,2.56,2.65,21900,2.63,2.65,2.56,2.65,21900,0.0,1.0
2010-09-02,2.65,2.65,2.62,2.6375,12200,2.65,2.65,2.62,2.6375,12200,0.0,1.0
2010-09-03,2.54,2.65,2.48,2.65,58900,2.54,2.65,2.48,2.65,58900,0.0,1.0
2010-09-07,2.61,2.62,2.48,2.52,28700,2.61,2.62,2.48,2.52,28700,0.0,1.0
2010-09-08,2.56,2.61,2.46,2.58,23000,2.56,2.61,2.46,2.58,23000,0.0,1.0
2010-09-09,2.6,2.64,2.53,2.6,17100,2.6,2.64,2.53,2.6,17100,0.0,1.0
2010-09-10,2.65,2.65,2.6,2.63,13700,2.65,2.65,2.6,2.63,13700,0.0,1.0
2010-09-13,2.69,2.74,2.62,2.69,14700,2.69,2.74,2.62,2.69,14700,0.0,1.0
2010-09-14,2.75,2.75,2.66,2.66,29100,2.75,2.75,2.66,2.66,29100,0.0,1.0
2010-09-15,2.75,2.8,2.7,2.7799,23000,2.75,2.8,2.7,2.7799,23000,0.0,1.0
2010-09-16,2.78,2.84,2.68,2.68,30300,2.78,2.84,2.68,2.68,30300,0.0,1.0
2010-09-17,2.94,2.94,2.84,2.8799,22500,2.94,2.94,2.84,2.8799,22500,0.0,1.0
2010-09-20,2.8904,2.95,2.86,2.86,24100,2.8904,2.95,2.86,2.86,24100,0.0,1.0
2010-09-21,2.86,2.88,2.85,2.86,4700,2.86,2.88,2.85,2.86,4700,0.0,1.0
2010-09-22,2.85,2.86,2.85,2.86,10500,2.85,2.86,2.85,2.86,10500,0.0,1.0
2010-09-23,2.98,2.98,2.85,2.85,22100,2.98,2.98,2.85,2.85,22100,0.0,1.0
2010-09-24,2.9,2.98,2.9,2.98,18000,2.9,2.98,2.9,2.98,18000,0.0,1.0
2010-09-27,2.919,2.97,2.88,2.9232,20600,2.919,2.97,2.88,2.9232,20600,0.0,1.0
2010-09-28,2.9558,2.97,2.89,2.95,9000,2.9558,2.97,2.89,2.95,9000,0.0,1.0
2010-09-29,2.86,2.9688,2.77,2.96,34200,2.86,2.9688,2.77,2.96,34200,0.0,1.0
2010-09-30,2.93,2.93,2.84,2.86,14400,2.93,2.93,2.84,2.86,14400,0.0,1.0
2010-10-01,2.94,2.94,2.917,2.917,9300,2.94,2.94,2.917,2.917,9300,0.0,1.0
2010-10-04,2.9,2.9219,2.9,2.9219,11300,2.9,2.9219,2.9,2.9219,11300,0.0,1.0
2010-10-05,2.91,2.95,2.91,2.94,26900,2.91,2.95,2.91,2.94,26900,0.0,1.0
2010-10-06,2.97,2.98,2.89,2.9,7500,2.97,2.98,2.89,2.9,7500,0.0,1.0
2010-10-07,2.9999,3.02,2.901,2.9699,20400,2.9999,3.02,2.901,2.9699,20400,0.0,1.0
2010-10-08,2.95,3.0,2.93,2.93,7000,2.95,3.0,2.93,2.93,7000,0.0,1.0
2010-10-11,2.91,2.99,2.91,2.93,7100,2.91,2.99,2.91,2.93,7100,0.0,1.0
2010-10-12,2.94,2.98,2.92,2.9464,10100,2.94,2.98,2.92,2.9464,10100,0.0,1.0
2010-10-13,2.96,2.9601,2.91,2.92,11500,2.96,2.9601,2.91,2.92,11500,0.0,1.0
2010-10-14,2.99,2.99,2.92,2.98,8700,2.99,2.99,2.92,2.98,8700,0.0,1.0
2010-10-15,3.0,3.0,2.91,2.93,6600,3.0,3.0,2.91,2.93,6600,0.0,1.0
2010-10-18,2.97,3.0,2.95,3.0,14400,2.97,3.0,2.95,3.0,14400,0.0,1.0
2010-10-19,2.99,3.0,2.97,2.97,10900,2.99,3.0,2.97,2.97,10900,0.0,1.0
2010-10-20,2.97,3.0,2.95,2.98,10500,2.97,3.0,2.95,2.98,10500,0.0,1.0
2010-10-21,2.93,3.0,2.92,2.95,9900,2.93,3.0,2.92,2.95,9900,0.0,1.0
2010-10-22,3.0,3.15,2.97,3.0,40500,3.0,3.15,2.97,3.0,40500,0.0,1.0
2010-10-25,3.03,3.15,3.0,3.0,13800,3.03,3.15,3.0,3.0,13800,0.0,1.0
2010-10-26,3.04,3.05,2.99,3.01,13300,3.04,3.05,2.99,3.01,13300,0.0,1.0
2010-10-27,2.91,3.02,2.91,3.0,25900,2.91,3.02,2.91,3.0,25900,0.0,1.0
2010-10-28,2.88,2.96,2.88,2.91,8900,2.88,2.96,2.88,2.91,8900,0.0,1.0
2010-10-29,2.82,2.89,2.82,2.88,14500,2.82,2.89,2.82,2.88,14500,0.0,1.0
2010-11-01,2.84,2.91,2.81,2.81,5900,2.84,2.91,2.81,2.81,5900,0.0,1.0
2010-11-02,2.9364,2.99,2.83,2.83,11000,2.9364,2.99,2.83,2.83,11000,0.0,1.0
2010-11-03,2.97,3.1,2.95,2.95,17300,2.97,3.1,2.95,2.95,17300,0.0,1.0
2010-11-04,2.91,2.9701,2.86,2.9701,9600,2.91,2.9701,2.86,2.9701,9600,0.0,1.0
2010-11-05,2.97,2.98,2.84,2.87,10600,2.97,2.98,2.84,2.87,10600,0.0,1.0
2010-11-08,2.97,3.0,2.95,2.96,22600,2.97,3.0,2.95,2.96,22600,0.0,1.0
2010-11-09,3.0,3.0,2.95,2.95,15500,3.0,3.0,2.95,2.95,15500,0.0,1.0
2010-11-10,2.99,3.0119,2.96,3.01,11300,2.99,3.0119,2.96,3.01,11300,0.0,1.0
2010-11-11,2.96,3.06,2.95,2.99,47600,2.96,3.06,2.95,2.99,47600,0.0,1.0
2010-11-12,2.88,2.9994,2.86,2.98,31000,2.88,2.9994,2.86,2.98,31000,0.0,1.0
2010-11-15,2.9,2.94,2.8699,2.94,25900,2.9,2.94,2.8699,2.94,25900,0.0,1.0
2010-11-16,2.89,2.89,2.8,2.85,73200,2.89,2.89,2.8,2.85,73200,0.0,1.0
2010-11-17,2.91,2.92,2.8401,2.8401,12400,2.91,2.92,2.8401,2.8401,12400,0.0,1.0
2010-11-18,3.0,3.0,2.84,2.91,49800,3.0,3.0,2.84,2.91,49800,0.0,1.0
2010-11-19,3.1499,3.15,2.9596,3.0,45600,3.1499,3.15,2.9596,3.0,45600,0.0,1.0
2010-11-22,3.39,3.4,3.05,3.14,66700,3.39,3.4,3.05,3.14,66700,0.0,1.0
2010-11-23,3.25,3.3999,3.18,3.18,28300,3.25,3.3999,3.18,3.18,28300,0.0,1.0
2010-11-24,3.35,3.4,3.19,3.19,62200,3.35,3.4,3.19,3.19,62200,0.0,1.0
2010-11-26,3.35,3.45,3.35,3.35,35100,3.35,3.45,3.35,3.35,35100,0.0,1.0
2010-11-29,3.25,3.35,3.23,3.35,24700,3.25,3.35,3.23,3.35,24700,0.0,1.0
2010-11-30,3.28,3.332,3.25,3.25,77300,3.28,3.332,3.25,3.25,77300,0.0,1.0
2010-12-01,3.31,3.32,3.24,3.3,50600,3.31,3.32,3.24,3.3,50600,0.0,1.0
2010-12-02,3.26,3.29,3.21,3.21,13500,3.26,3.29,3.21,3.21,13500,0.0,1.0
2010-12-03,3.28,3.33,3.0919,3.0919,53400,3.28,3.33,3.0919,3.0919,53400,0.0,1.0
2010-12-06,3.3799,3.4,3.29,3.3,51200,3.3799,3.4,3.29,3.3,51200,0.0,1.0
2010-12-07,3.35,3.38,3.29,3.34,59900,3.35,3.38,3.29,3.34,59900,0.0,1.0
2010-12-08,3.56,3.57,3.34,3.34,100300,3.56,3.57,3.34,3.34,100300,0.0,1.0
2010-12-09,3.5,3.54,3.44,3.54,41900,3.5,3.54,3.44,3.54,41900,0.0,1.0
2010-12-10,3.5299,3.57,3.43,3.49,60800,3.5299,3.57,3.43,3.49,60800,0.0,1.0
2010-12-13,3.62,3.75,3.43,3.59,87800,3.62,3.75,3.43,3.59,87800,0.0,1.0
2010-12-14,3.61,3.64,3.55,3.62,15100,3.61,3.64,3.55,3.62,15100,0.0,1.0
2010-12-15,3.55,3.61,3.5,3.61,22900,3.55,3.61,3.5,3.61,22900,0.0,1.0
2010-12-16,3.79,3.79,3.51,3.51,29400,3.79,3.79,3.51,3.51,29400,0.0,1.0
2010-12-17,4.19,4.19,3.7745,3.81,191700,4.19,4.19,3.7745,3.81,191700,0.0,1.0
2010-12-20,4.06,4.4161,4.05,4.3,152800,4.06,4.4161,4.05,4.3,152800,0.0,1.0
2010-12-21,4.08,4.25,4.07,4.1,33300,4.08,4.25,4.07,4.1,33300,0.0,1.0
2010-12-22,4.24,4.24,3.94,4.12,63800,4.24,4.24,3.94,4.12,63800,0.0,1.0
2010-12-23,4.16,4.18,4.08,4.1684,23100,4.16,4.18,4.08,4.1684,23100,0.0,1.0
2010-12-27,4.13,4.2,4.13,4.2,16800,4.13,4.2,4.13,4.2,16800,0.0,1.0
2010-12-28,4.24,4.25,4.12,4.15,43200,4.24,4.25,4.12,4.15,43200,0.0,1.0
2010-12-29,4.2,4.25,4.19,4.25,20400,4.2,4.25,4.19,4.25,20400,0.0,1.0
2010-12-30,4.1499,4.15,4.14,4.1401,1800,4.1499,4.15,4.14,4.1401,1800,0.0,1.0
2010-12-31,4.05,4.15,4.05,4.1301,19400,4.05,4.15,4.05,4.1301,19400,0.0,1.0
2011-01-03,3.93,4.1499,3.85,4.1499,38100,3.93,4.1499,3.85,4.1499,38100,0.0,1.0
2011-01-04,3.85,3.9,3.44,3.89,245500,3.85,3.9,3.44,3.89,245500,0.0,1.0
2011-01-05,4.05,4.19,3.7303,3.84,83000,4.05,4.19,3.7303,3.84,83000,0.0,1.0
2011-01-06,4.0704,4.136,4.0,4.0,35900,4.0704,4.136,4.0,4.0,35900,0.0,1.0
2011-01-07,4.01,4.06,4.0,4.04,7500,4.01,4.06,4.0,4.04,7500,0.0,1.0
2011-01-10,3.98,4.09,3.9501,4.03,12000,3.98,4.09,3.9501,4.03,12000,0.0,1.0
2011-01-11,4.07,4.15,3.98,4.0001,18400,4.07,4.15,3.98,4.0001,18400,0.0,1.0
2011-01-12,4.0301,4.1001,3.96,4.05,32600,4.0301,4.1001,3.96,4.05,32600,0.0,1.0
2011-01-13,4.1,4.16,4.03,4.1,29200,4.1,4.16,4.03,4.1,29200,0.0,1.0
2011-01-14,4.15,4.2,4.07,4.07,42900,4.15,4.2,4.07,4.07,42900,0.0,1.0
2011-01-18,4.22,4.23,4.11,4.11,13500,4.22,4.23,4.11,4.11,13500,0.0,1.0
2011-01-19,4.1,4.25,4.07,4.25,35900,4.1,4.25,4.07,4.25,35900,0.0,1.0
2011-01-20,4.08,4.14,4.02,4.04,11100,4.08,4.14,4.02,4.04,11100,0.0,1.0
2011-01-21,4.0706,4.16,4.04,4.04,16000,4.0706,4.16,4.04,4.04,16000,0.0,1.0
2011-01-24,4.03,4.14,4.01,4.08,13100,4.03,4.14,4.01,4.08,13100,0.0,1.0
2011-01-25,3.97,4.05,3.9,4.05,20800,3.97,4.05,3.9,4.05,20800,0.0,1.0
2011-01-26,4.2,4.2,3.96,3.96,30900,4.2,4.2,3.96,3.96,30900,0.0,1.0
2011-01-27,4.36,4.55,4.13,4.2,128700,4.36,4.55,4.13,4.2,128700,0.0,1.0
2011-01-28,4.53,4.6,4.38,4.44,108500,4.53,4.6,4.38,4.44,108500,0.0,1.0
2011-01-31,4.737,5.141,4.55,4.68,191300,4.737,5.141,4.55,4.68,191300,0.0,1.0
2011-02-01,4.75,4.96,4.66,4.86,55300,4.75,4.96,4.66,4.86,55300,0.0,1.0
2011-02-02,4.67,4.9,4.65,4.75,72700,4.67,4.9,4.65,4.75,72700,0.0,1.0
2011-02-03,4.67,4.77,4.67,4.73,20100,4.67,4.77,4.67,4.73,20100,0.0,1.0
2011-02-04,4.81,4.89,4.73,4.8,74700,4.81,4.89,4.73,4.8,74700,0.0,1.0
2011-02-07,5.5,5.5,4.84,4.94,366100,5.5,5.5,4.84,4.94,366100,0.0,1.0
2011-02-08,5.5901,5.8,5.3,5.5,345100,5.5901,5.8,5.3,5.5,345100,0.0,1.0
2011-02-09,5.55,5.68,5.24,5.66,187600,5.55,5.68,5.24,5.66,187600,0.0,1.0
2011-02-10,6.02,6.2199,5.42,5.63,478100,6.02,6.2199,5.42,5.63,478100,0.0,1.0
2011-02-11,6.33,6.35,6.0,6.1,558300,6.33,6.35,6.0,6.1,558300,0.0,1.0
2011-02-14,6.53,6.87,6.4,6.5,365600,6.53,6.87,6.4,6.5,365600,0.0,1.0
2011-02-15,5.98,6.6,5.91,6.6,276700,5.98,6.6,5.91,6.6,276700,0.0,1.0
2011-02-16,5.38,5.8,5.15,5.76,486200,5.38,5.8,5.15,5.76,486200,0.0,1.0
2011-02-17,5.85,5.87,5.4,5.49,239000,5.85,5.87,5.4,5.49,239000,0.0,1.0
2011-02-18,5.3501,5.99,5.3,5.81,213800,5.3501,5.99,5.3,5.81,213800,0.0,1.0
2011-02-22,5.1699,5.48,4.92,5.17,277900,5.1699,5.48,4.92,5.17,277900,0.0,1.0
2011-02-23,4.73,5.13,4.7,5.13,151900,4.73,5.13,4.7,5.13,151900,0.0,1.0
2011-02-24,5.02,5.06,4.63,4.7,115500,5.02,5.06,4.63,4.7,115500,0.0,1.0
2011-02-25,5.34,5.48,5.0701,5.24,127000,5.34,5.48,5.0701,5.24,127000,0.0,1.0
2011-02-28,5.0,5.4799,4.9899,5.34,141300,5.0,5.4799,4.9899,5.34,141300,0.0,1.0
2011-03-01,5.27,5.29,4.9501,5.02,146600,5.27,5.29,4.9501,5.02,146600,0.0,1.0
2011-03-02,5.05,5.29,5.0119,5.24,64300,5.05,5.29,5.0119,5.24,64300,0.0,1.0
2011-03-03,5.24,5.27,4.9,5.1,86200,5.24,5.27,4.9,5.1,86200,0.0,1.0
2011-03-04,5.2,5.27,5.14,5.19,32000,5.2,5.27,5.14,5.19,32000,0.0,1.0
2011-03-07,5.22,5.23,5.0,5.19,82900,5.22,5.23,5.0,5.19,82900,0.0,1.0
2011-03-08,5.18,5.26,5.12,5.26,31900,5.18,5.26,5.12,5.26,31900,0.0,1.0
2011-03-09,5.06,5.23,4.95,5.2,81600,5.06,5.23,4.95,5.2,81600,0.0,1.0
2011-03-10,4.8,5.01,4.75,5.01,109900,4.8,5.01,4.75,5.01,109900,0.0,1.0
2011-03-11,5.06,5.08,4.7,4.8,169300,5.06,5.08,4.7,4.8,169300,0.0,1.0
2011-03-14,5.01,5.14,4.88,4.89,66900,5.01,5.14,4.88,4.89,66900,0.0,1.0
2011-03-15,4.94,5.09,4.79,4.95,159600,4.94,5.09,4.79,4.95,159600,0.0,1.0
2011-03-16,4.88,5.16,4.771,4.96,63400,4.88,5.16,4.771,4.96,63400,0.0,1.0
2011-03-17,4.95,5.14,4.86,4.95,78000,4.95,5.14,4.86,4.95,78000,0.0,1.0
2011-03-18,4.93,5.03,4.9,5.02,37400,4.93,5.03,4.9,5.02,37400,0.0,1.0
2011-03-21,5.06,5.14,4.9999,5.0,51400,5.06,5.14,4.9999,5.0,51400,0.0,1.0
2011-03-22,5.11,5.37,5.05,5.05,64800,5.11,5.37,5.05,5.05,64800,0.0,1.0
2011-03-23,5.0559,5.16,4.9501,5.07,53000,5.0559,5.16,4.9501,5.07,53000,0.0,1.0
2011-03-24,5.15,5.17,4.93,5.03,53700,5.15,5.17,4.93,5.03,53700,0.0,1.0
2011-03-25,5.15,5.17,5.11,5.15,29700,5.15,5.17,5.11,5.15,29700,0.0,1.0
2011-03-28,5.16,5.24,5.1219,5.1599,48000,5.16,5.24,5.1219,5.1599,48000,0.0,1.0
2011-03-29,5.2,5.2,5.1,5.14,58900,5.2,5.2,5.1,5.14,58900,0.0,1.0
2011-03-30,5.16,5.1999,5.0,5.18,91000,5.16,5.1999,5.0,5.18,91000,0.0,1.0
2011-03-31,5.09,5.18,5.09,5.1408,29000,5.09,5.18,5.09,5.1408,29000,0.0,1.0
2011-04-01,5.19,5.19,5.06,5.15,43700,5.19,5.19,5.06,5.15,43700,0.0,1.0
2011-04-04,5.2,5.2,5.09,5.2,42500,5.2,5.2,5.09,5.2,42500,0.0,1.0
2011-04-05,5.11,5.2,5.07,5.2,42900,5.11,5.2,5.07,5.2,42900,0.0,1.0
2011-04-06,5.12,5.14,5.0,5.11,47000,5.12,5.14,5.0,5.11,47000,0.0,1.0
2011-04-07,4.86,5.13,4.8,5.1,108300,4.86,5.13,4.8,5.1,108300,0.0,1.0
2011-04-08,4.19,4.85,3.86,4.85,364900,4.19,4.85,3.86,4.85,364900,0.0,1.0
2011-04-11,4.51,4.56,4.16,4.21,176000,4.51,4.56,4.16,4.21,176000,0.0,1.0
2011-04-12,4.29,4.58,4.25,4.54,68500,4.29,4.58,4.25,4.54,68500,0.0,1.0
2011-04-13,4.4,4.46,4.16,4.34,115600,4.4,4.46,4.16,4.34,115600,0.0,1.0
2011-04-14,4.89,4.899,4.35,4.35,125300,4.89,4.899,4.35,4.35,125300,0.0,1.0
2011-04-15,4.88,4.93,4.84,4.86,21900,4.88,4.93,4.84,4.86,21900,0.0,1.0
2011-04-18,4.8,4.8417,4.55,4.83,56700,4.8,4.8417,4.55,4.83,56700,0.0,1.0
2011-04-19,5.08,5.17,4.9,4.9,63300,5.08,5.17,4.9,4.9,63300,0.0,1.0
2011-04-20,5.12,5.22,5.0699,5.12,59900,5.12,5.22,5.0699,5.12,59900,0.0,1.0
2011-04-21,5.06,5.18,5.01,5.14,46800,5.06,5.18,5.01,5.14,46800,0.0,1.0
2011-04-25,5.21,5.4,5.02,5.08,161100,5.21,5.4,5.02,5.08,161100,0.0,1.0
2011-04-26,5.36,5.4699,5.24,5.25,70900,5.36,5.4699,5.24,5.25,70900,0.0,1.0
2011-04-27,5.41,5.43,5.26,5.38,43000,5.41,5.43,5.26,5.38,43000,0.0,1.0
2011-04-28,5.9,6.09,5.39,5.6,457100,5.9,6.09,5.39,5.6,457100,0.0,1.0
2011-04-29,5.89,6.01,5.69,5.79,168000,5.89,6.01,5.69,5.79,168000,0.0,1.0
2011-05-02,5.94,6.0799,5.72,5.91,59000,5.94,6.0799,5.72,5.91,59000,0.0,1.0
2011-05-03,5.87,5.96,5.795,5.9,67000,5.87,5.96,5.795,5.9,67000,0.0,1.0
2011-05-04,5.93,5.94,5.81,5.89,51400,5.93,5.94,5.81,5.89,51400,0.0,1.0
2011-05-05,5.9,5.93,5.86,5.92,50700,5.9,5.93,5.86,5.92,50700,0.0,1.0
2011-05-06,6.01,6.18,5.8,5.92,165000,6.01,6.18,5.8,5.92,165000,0.0,1.0
2011-05-09,6.14,6.19,5.96,5.99,71000,6.14,6.19,5.96,5.99,71000,0.0,1.0
2011-05-10,6.7,6.7,6.03,6.18,128100,6.7,6.7,6.03,6.18,128100,0.0,1.0
2011-05-11,6.59,6.84,6.51,6.71,114300,6.59,6.84,6.51,6.71,114300,0.0,1.0
2011-05-12,6.6,6.6,6.42,6.59,63600,6.6,6.6,6.42,6.59,63600,0.0,1.0
2011-05-13,6.45,6.611,6.27,6.6,65000,6.45,6.611,6.27,6.6,65000,0.0,1.0
2011-05-16,6.04,6.5,6.03,6.44,62300,6.04,6.5,6.03,6.44,62300,0.0,1.0
2011-05-17,5.96,6.14,5.91,6.02,52100,5.96,6.14,5.91,6.02,52100,0.0,1.0
2011-05-18,6.0,6.1155,5.98,6.0,28100,6.0,6.1155,5.98,6.0,28100,0.0,1.0
2011-05-19,6.18,6.23,6.0,6.01,36200,6.18,6.23,6.0,6.01,36200,0.0,1.0
2011-05-20,6.19,6.289,6.17,6.18,10600,6.19,6.289,6.17,6.18,10600,0.0,1.0
2011-05-23,5.99,6.05,5.77,5.95,44900,5.99,6.05,5.77,5.95,44900,0.0,1.0
2011-05-24,6.02,6.12,5.99,6.02,17500,6.02,6.12,5.99,6.02,17500,0.0,1.0
2011-05-25,6.01,6.18,5.9399,6.01,35300,6.01,6.18,5.9399,6.01,35300,0.0,1.0
2011-05-26,6.19,6.22,5.98,5.98,32100,6.19,6.22,5.98,5.98,32100,0.0,1.0
2011-05-27,6.58,6.68,6.19,6.21,97800,6.58,6.68,6.19,6.21,97800,0.0,1.0
2011-05-31,6.76,6.8,6.45,6.59,82900,6.76,6.8,6.45,6.59,82900,0.0,1.0
2011-06-01,6.56,6.84,6.52,6.78,66000,6.56,6.84,6.52,6.78,66000,0.0,1.0
2011-06-02,6.65,6.72,6.07,6.55,67900,6.65,6.72,6.07,6.55,67900,0.0,1.0
2011-06-03,6.82,7.0,6.509,6.52,98000,6.82,7.0,6.509,6.52,98000,0.0,1.0
2011-06-06,6.7,6.98,6.62,6.78,80000,6.7,6.98,6.62,6.78,80000,0.0,1.0
2011-06-07,6.6,6.81,6.53,6.75,41500,6.6,6.81,6.53,6.75,41500,0.0,1.0
2011-06-08,6.39,6.6,6.161,6.6,66500,6.39,6.6,6.161,6.6,66500,0.0,1.0
2011-06-09,6.56,6.67,6.38,6.38,71500,6.56,6.67,6.38,6.38,71500,0.0,1.0
2011-06-10,6.62,6.66,6.45,6.5,37500,6.62,6.66,6.45,6.5,37500,0.0,1.0
2011-06-13,6.57,6.6856,6.5,6.66,18000,6.57,6.6856,6.5,6.66,18000,0.0,1.0
2011-06-14,6.8,6.9,6.49,6.65,91300,6.8,6.9,6.49,6.65,91300,0.0,1.0
2011-06-15,6.8,6.81,6.53,6.73,31800,6.8,6.81,6.53,6.73,31800,0.0,1.0
2011-06-16,6.59,6.82,6.5,6.82,40900,6.59,6.82,6.5,6.82,40900,0.0,1.0
2011-06-17,6.59,6.76,6.35,6.68,40400,6.59,6.76,6.35,6.68,40400,0.0,1.0
2011-06-20,6.41,6.55,6.39,6.52,40100,6.41,6.55,6.39,6.52,40100,0.0,1.0
2011-06-21,6.61,6.67,6.43,6.43,36900,6.61,6.67,6.43,6.43,36900,0.0,1.0
2011-06-22,6.55,6.67,6.525,6.59,5365,6.55,6.67,6.525,6.59,5365,0.0,1.0
2011-06-23,6.58,6.65,6.46,6.46,1989,6.58,6.65,6.46,6.46,1989,0.0,1.0
2011-06-24,6.58,6.7099,6.49,6.63,29600,6.58,6.7099,6.49,6.63,29600,0.0,1.0
2011-06-27,6.98,7.0,6.55,6.55,165500,6.98,7.0,6.55,6.55,165500,0.0,1.0
2011-06-28,7.21,7.35,7.04,7.04,215600,7.21,7.35,7.04,7.04,215600,0.0,1.0
2011-06-29,6.96,7.25,6.61,7.2,188300,6.96,7.25,6.61,7.2,188300,0.0,1.0
2011-06-30,7.17,7.25,6.97,6.97,57000,7.17,7.25,6.97,6.97,57000,0.0,1.0
2011-07-01,7.34,7.54,6.92,7.19,142400,7.34,7.54,6.92,7.19,142400,0.0,1.0
2011-07-05,7.26,7.48,7.05,7.35,55400,7.26,7.48,7.05,7.35,55400,0.0,1.0
2011-07-06,7.39,7.5,7.1,7.25,30600,7.39,7.5,7.1,7.25,30600,0.0,1.0
2011-07-07,7.6,7.76,7.28,7.48,67500,7.6,7.76,7.28,7.48,67500,0.0,1.0
2011-07-08,7.47,7.7061,7.42,7.63,58300,7.47,7.7061,7.42,7.63,58300,0.0,1.0
2011-07-11,7.4,7.65,7.21,7.35,50200,7.4,7.65,7.21,7.35,50200,0.0,1.0
2011-07-12,7.36,7.7399,7.201,7.4,42000,7.36,7.7399,7.201,7.4,42000,0.0,1.0
2011-07-13,7.27,7.53,7.24,7.4,63700,7.27,7.53,7.24,7.4,63700,0.0,1.0
2011-07-14,7.06,7.48,6.84,7.48,66900,7.06,7.48,6.84,7.48,66900,0.0,1.0
2011-07-15,6.94,7.12,6.81,7.12,90000,6.94,7.12,6.81,7.12,90000,0.0,1.0
2011-07-18,6.89,7.0,6.67,6.91,56300,6.89,7.0,6.67,6.91,56300,0.0,1.0
2011-07-19,7.34,7.4,6.75,6.98,36500,7.34,7.4,6.75,6.98,36500,0.0,1.0
2011-07-20,7.19,7.41,7.06,7.35,39900,7.19,7.41,7.06,7.35,39900,0.0,1.0
2011-07-21,7.17,7.45,7.09,7.19,66700,7.17,7.45,7.09,7.19,66700,0.0,1.0
2011-07-22,7.26,7.34,7.14,7.21,68900,7.26,7.34,7.14,7.21,68900,0.0,1.0
2011-07-25,7.47,7.52,7.12,7.12,31600,7.47,7.52,7.12,7.12,31600,0.0,1.0
2011-07-26,7.88,7.99,7.4101,7.48,73200,7.88,7.99,7.4101,7.48,73200,0.0,1.0
2011-07-27,7.64,7.98,7.5,7.97,42200,7.64,7.98,7.5,7.97,42200,0.0,1.0
2011-07-28,8.17,8.35,7.6,7.7,247200,8.17,8.35,7.6,7.7,247200,0.0,1.0
2011-07-29,8.05,8.22,7.9,8.22,92200,8.05,8.22,7.9,8.22,92200,0.0,1.0
2011-08-01,8.23,8.34,7.81,8.21,142200,8.23,8.34,7.81,8.21,142200,0.0,1.0
2011-08-02,8.04,8.249,7.93,8.21,64800,8.04,8.249,7.93,8.21,64800,0.0,1.0
2011-08-03,8.06,8.15,7.57,7.96,254600,8.06,8.15,7.57,7.96,254600,0.0,1.0
2011-08-04,7.35,8.1,7.15,7.86,220100,7.35,8.1,7.15,7.86,220100,0.0,1.0
2011-08-05,7.0,7.71,6.9,7.5,194200,7.0,7.71,6.9,7.5,194200,0.0,1.0
2011-08-08,6.35,6.78,6.35,6.55,181300,6.35,6.78,6.35,6.55,181300,0.0,1.0
2011-08-09,6.52,6.75,5.69,6.56,200000,6.52,6.75,5.69,6.56,200000,0.0,1.0
2011-08-10,6.26,6.68,6.0,6.26,139500,6.26,6.68,6.0,6.26,139500,0.0,1.0
2011-08-11,6.86,7.13,6.18,6.3,148200,6.86,7.13,6.18,6.3,148200,0.0,1.0
2011-08-12,6.84,7.0001,6.71,6.93,69100,6.84,7.0001,6.71,6.93,69100,0.0,1.0
2011-08-15,7.22,7.25,6.68,6.79,51500,7.22,7.25,6.68,6.79,51500,0.0,1.0
2011-08-16,7.1,7.22,6.96,7.15,51400,7.1,7.22,6.96,7.15,51400,0.0,1.0
2011-08-17,7.11,7.1799,6.98,7.15,21200,7.11,7.1799,6.98,7.15,21200,0.0,1.0
2011-08-18,6.64,6.87,6.3,6.87,102500,6.64,6.87,6.3,6.87,102500,0.0,1.0
2011-08-19,6.43,6.63,6.35,6.5,81600,6.43,6.63,6.35,6.5,81600,0.0,1.0
2011-08-22,6.43,6.63,6.26,6.5,56700,6.43,6.63,6.26,6.5,56700,0.0,1.0
2011-08-23,6.64,6.79,6.5,6.5,67600,6.64,6.79,6.5,6.5,67600,0.0,1.0
2011-08-24,6.67,6.74,6.37,6.72,41900,6.67,6.74,6.37,6.72,41900,0.0,1.0
2011-08-25,6.36,6.68,6.29,6.63,43800,6.36,6.68,6.29,6.63,43800,0.0,1.0
2011-08-26,6.44,6.5,6.18,6.27,90800,6.44,6.5,6.18,6.27,90800,0.0,1.0
2011-08-29,7.05,7.05,6.5,6.5,110600,7.05,7.05,6.5,6.5,110600,0.0,1.0
2011-08-30,7.28,7.42,6.97,7.04,159500,7.28,7.42,6.97,7.04,159500,0.0,1.0
2011-08-31,7.21,7.47,7.11,7.29,52000,7.21,7.47,7.11,7.29,52000,0.0,1.0
2011-09-01,7.15,7.53,7.01,7.28,78000,7.15,7.53,7.01,7.28,78000,0.0,1.0
2011-09-02,7.1,7.511,7.0,7.0,81000,7.1,7.511,7.0,7.0,81000,0.0,1.0
2011-09-06,6.9,7.01,6.65,6.92,73600,6.9,7.01,6.65,6.92,73600,0.0,1.0
2011-09-07,7.23,7.29,7.06,7.06,54800,7.23,7.29,7.06,7.06,54800,0.0,1.0
2011-09-08,7.13,7.44,6.98,7.21,72000,7.13,7.44,6.98,7.21,72000,0.0,1.0
2011-09-09,7.08,7.22,6.86,7.06,32800,7.08,7.22,6.86,7.06,32800,0.0,1.0
2011-09-12,7.19,7.25,6.92,6.99,78800,7.19,7.25,6.92,6.99,78800,0.0,1.0
2011-09-13,7.16,7.25,7.04,7.21,46800,7.16,7.25,7.04,7.21,46800,0.0,1.0
2011-09-14,7.19,7.35,7.04,7.25,42700,7.19,7.35,7.04,7.25,42700,0.0,1.0
2011-09-15,7.19,7.32,7.0927,7.27,38500,7.19,7.32,7.0927,7.27,38500,0.0,1.0
2011-09-16,7.29,7.2999,7.05,7.15,48800,7.29,7.2999,7.05,7.15,48800,0.0,1.0
2011-09-19,7.1,7.23,6.8928,7.11,324100,7.1,7.23,6.8928,7.11,324100,0.0,1.0
2011-09-20,7.01,7.16,6.97,7.16,22200,7.01,7.16,6.97,7.16,22200,0.0,1.0
2011-09-21,6.79,7.02,6.77,7.02,33100,6.79,7.02,6.77,7.02,33100,0.0,1.0
2011-09-22,6.56,6.64,6.32,6.51,66300,6.56,6.64,6.32,6.51,66300,0.0,1.0
2011-09-23,6.58,6.68,6.42,6.55,38500,6.58,6.68,6.42,6.55,38500,0.0,1.0
2011-09-26,6.39,6.66,6.33,6.66,15800,6.39,6.66,6.33,6.66,15800,0.0,1.0
2011-09-27,6.46,6.58,6.45,6.58,68700,6.46,6.58,6.45,6.58,68700,0.0,1.0
2011-09-28,6.28,6.51,6.28,6.5,39300,6.28,6.51,6.28,6.5,39300,0.0,1.0
2011-09-29,5.92,6.43,5.6,6.43,137500,5.92,6.43,5.6,6.43,137500,0.0,1.0
2011-09-30,5.9,6.0785,5.81,5.85,53700,5.9,6.0785,5.81,5.85,53700,0.0,1.0
2011-10-03,5.23,5.86,5.22,5.86,92800,5.23,5.86,5.22,5.86,92800,0.0,1.0
2011-10-04,5.84,5.9,4.8701,5.17,78700,5.84,5.9,4.8701,5.17,78700,0.0,1.0
2011-10-05,5.91,5.99,5.71,5.88,43900,5.91,5.99,5.71,5.88,43900,0.0,1.0
2011-10-06,5.72,5.89,5.5,5.89,55300,5.72,5.89,5.5,5.89,55300,0.0,1.0
2011-10-07,5.67,5.85,5.59,5.75,39700,5.67,5.85,5.59,5.75,39700,0.0,1.0
2011-10-10,5.78,5.93,5.7085,5.83,34100,5.78,5.93,5.7085,5.83,34100,0.0,1.0
2011-10-11,5.7,5.748,5.65,5.73,27400,5.7,5.748,5.65,5.73,27400,0.0,1.0
2011-10-12,5.66,5.82,5.62,5.77,28800,5.66,5.82,5.62,5.77,28800,0.0,1.0
2011-10-13,5.7099,5.74,5.511,5.62,7900,5.7099,5.74,5.511,5.62,7900,0.0,1.0
2011-10-14,5.58,5.79,5.57,5.79,17800,5.58,5.79,5.57,5.79,17800,0.0,1.0
2011-10-17,5.25,5.56,5.18,5.56,67400,5.25,5.56,5.18,5.56,67400,0.0,1.0
2011-10-18,5.24,5.33,5.15,5.25,51300,5.24,5.33,5.15,5.25,51300,0.0,1.0
2011-10-19,5.24,5.49,5.18,5.26,52300,5.24,5.49,5.18,5.26,52300,0.0,1.0
2011-10-20,5.345,5.38,5.19,5.3,22400,5.345,5.38,5.19,5.3,22400,0.0,1.0
2011-10-21,5.68,5.71,5.264,5.4,49600,5.68,5.71,5.264,5.4,49600,0.0,1.0
2011-10-24,5.2,5.85,5.1302,5.7,179000,5.2,5.85,5.1302,5.7,179000,0.0,1.0
2011-10-25,5.32,5.34,4.97,5.13,58100,5.32,5.34,4.97,5.13,58100,0.0,1.0
2011-10-26,5.3,5.409,5.16,5.37,35400,5.3,5.409,5.16,5.37,35400,0.0,1.0
2011-10-27,5.63,5.84,5.42,5.42,57000,5.63,5.84,5.42,5.42,57000,0.0,1.0
2011-10-28,5.66,5.74,5.552,5.61,29400,5.66,5.74,5.552,5.61,29400,0.0,1.0
2011-10-31,5.2,5.78,5.2,5.65,61800,5.2,5.78,5.2,5.65,61800,0.0,1.0
2011-11-01,5.241,5.39,5.051,5.06,55400,5.241,5.39,5.051,5.06,55400,0.0,1.0
2011-11-02,5.38,5.55,5.28,5.34,29900,5.38,5.55,5.28,5.34,29900,0.0,1.0
2011-11-03,5.71,5.71,5.42,5.46,52600,5.71,5.71,5.42,5.46,52600,0.0,1.0
2011-11-04,5.75,5.78,5.61,5.62,29300,5.75,5.78,5.61,5.62,29300,0.0,1.0
2011-11-07,5.72,5.979,5.62,5.75,85400,5.72,5.979,5.62,5.75,85400,0.0,1.0
2011-11-08,5.71,5.8,5.52,5.8,34400,5.71,5.8,5.52,5.8,34400,0.0,1.0
2011-11-09,5.46,5.58,5.35,5.58,43100,5.46,5.58,5.35,5.58,43100,0.0,1.0
2011-11-10,5.89,6.1,5.5,5.5,131200,5.89,6.1,5.5,5.5,131200,0.0,1.0
2011-11-11,6.0,6.05,5.87,5.99,29300,6.0,6.05,5.87,5.99,29300,0.0,1.0
2011-11-14,6.54,6.6,6.056,6.09,114500,6.54,6.6,6.056,6.09,114500,0.0,1.0
2011-11-15,6.73,6.89,6.54,6.54,125400,6.73,6.89,6.54,6.54,125400,0.0,1.0
2011-11-16,6.67,6.8101,6.61,6.61,85700,6.67,6.8101,6.61,6.61,85700,0.0,1.0
2011-11-17,6.46,6.64,6.38,6.64,27300,6.46,6.64,6.38,6.64,27300,0.0,1.0
2011-11-18,6.23,6.42,6.151,6.41,39000,6.23,6.42,6.151,6.41,39000,0.0,1.0
2011-11-21,6.07,6.23,6.03,6.09,71200,6.07,6.23,6.03,6.09,71200,0.0,1.0
2011-11-22,6.03,6.07,5.85,6.0499,39100,6.03,6.07,5.85,6.0499,39100,0.0,1.0
2011-11-23,5.96,6.08,5.91,5.98,12800,5.96,6.08,5.91,5.98,12800,0.0,1.0
2011-11-25,5.86,5.96,5.8007,5.96,6200,5.86,5.96,5.8007,5.96,6200,0.0,1.0
2011-11-28,5.91,6.15,5.85,6.02,61800,5.91,6.15,5.85,6.02,61800,0.0,1.0
2011-11-29,5.78,5.96,5.76,5.96,37900,5.78,5.96,5.76,5.96,37900,0.0,1.0
2011-11-30,5.98,6.0,5.77,5.99,95600,5.98,6.0,5.77,5.99,95600,0.0,1.0
2011-12-01,5.89,6.09,5.8599,5.99,29900,5.89,6.09,5.8599,5.99,29900,0.0,1.0
2011-12-02,5.9,6.06,5.81,6.0,51200,5.9,6.06,5.81,6.0,51200,0.0,1.0
2011-12-05,5.99,6.01,5.83,6.0,27300,5.99,6.01,5.83,6.0,27300,0.0,1.0
2011-12-06,5.92,5.99,5.88,5.98,16400,5.92,5.99,5.88,5.98,16400,0.0,1.0
2011-12-07,5.82,5.92,5.76,5.875,20000,5.82,5.92,5.76,5.875,20000,0.0,1.0
2011-12-08,5.57,5.86,5.51,5.8,28800,5.57,5.86,5.51,5.8,28800,0.0,1.0
2011-12-09,5.67,5.77,5.5,5.53,32300,5.67,5.77,5.5,5.53,32300,0.0,1.0
2011-12-12,5.84,5.84,5.59,5.6,27200,5.84,5.84,5.59,5.6,27200,0.0,1.0
2011-12-13,5.78,5.86,5.71,5.86,16200,5.78,5.86,5.71,5.86,16200,0.0,1.0
2011-12-14,5.62,5.76,5.6,5.75,30900,5.62,5.76,5.6,5.75,30900,0.0,1.0
2011-12-15,5.71,5.75,5.61,5.64,20900,5.71,5.75,5.61,5.64,20900,0.0,1.0
2011-12-16,5.79,5.83,5.55,5.74,49600,5.79,5.83,5.55,5.74,49600,0.0,1.0
2011-12-19,6.18,6.35,5.76,5.84,108800,6.18,6.35,5.76,5.84,108800,0.0,1.0
2011-12-20,6.2,6.61,6.06,6.25,59100,6.2,6.61,6.06,6.25,59100,0.0,1.0
2011-12-21,6.19,6.2999,6.14,6.21,11600,6.19,6.2999,6.14,6.21,11600,0.0,1.0
2011-12-22,6.5,6.5,6.16,6.25,34400,6.5,6.5,6.16,6.25,34400,0.0,1.0
2011-12-23,6.55,6.55,6.45,6.48,49400,6.55,6.55,6.45,6.48,49400,0.0,1.0
2011-12-27,7.34,7.44,6.73,6.74,420800,7.34,7.44,6.73,6.74,420800,0.0,1.0
2011-12-28,7.3,7.69,7.21,7.31,89600,7.3,7.69,7.21,7.31,89600,0.0,1.0
2011-12-29,7.26,7.45,7.2104,7.41,37100,7.26,7.45,7.2104,7.41,37100,0.0,1.0
2011-12-30,7.61,7.75,7.21,7.29,75200,7.61,7.75,7.21,7.29,75200,0.0,1.0
2012-01-03,7.47,7.789,7.321,7.64,73200,7.47,7.789,7.321,7.64,73200,0.0,1.0
2012-01-04,7.25,7.46,7.01,7.42,48800,7.25,7.46,7.01,7.42,48800,0.0,1.0
2012-01-05,7.17,7.21,7.02,7.13,45900,7.17,7.21,7.02,7.13,45900,0.0,1.0
2012-01-06,7.04,7.15,7.0,7.15,36400,7.04,7.15,7.0,7.15,36400,0.0,1.0
2012-01-09,6.71,7.1,6.57,7.06,81700,6.71,7.1,6.57,7.06,81700,0.0,1.0
2012-01-10,6.71,6.8,6.5601,6.74,87100,6.71,6.8,6.5601,6.74,87100,0.0,1.0
2012-01-11,6.66,6.7999,6.5,6.71,51900,6.66,6.7999,6.5,6.71,51900,0.0,1.0
2012-01-12,6.63,6.71,6.46,6.61,36700,6.63,6.71,6.46,6.61,36700,0.0,1.0
2012-01-13,6.6,6.67,6.5,6.57,25400,6.6,6.67,6.5,6.57,25400,0.0,1.0
2012-01-17,6.53,6.73,6.418,6.64,87200,6.53,6.73,6.418,6.64,87200,0.0,1.0
2012-01-18,6.53,6.66,6.53,6.56,40400,6.53,6.66,6.53,6.56,40400,0.0,1.0
2012-01-19,6.56,6.67,6.51,6.59,28100,6.56,6.67,6.51,6.59,28100,0.0,1.0
2012-01-20,6.63,6.75,6.57,6.58,52700,6.63,6.75,6.57,6.58,52700,0.0,1.0
2012-01-23,6.62,6.77,6.53,6.65,49600,6.62,6.77,6.53,6.65,49600,0.0,1.0
2012-01-24,6.94,7.0,6.65,6.69,241800,6.94,7.0,6.65,6.69,241800,0.0,1.0
2012-01-25,7.2368,7.33,6.94,7.15,105500,7.2368,7.33,6.94,7.15,105500,0.0,1.0
2012-01-26,5.94,7.0,5.88,7.0,399800,5.94,7.0,5.88,7.0,399800,0.0,1.0
2012-01-27,5.9,6.14,5.9,6.14,111000,5.9,6.14,5.9,6.14,111000,0.0,1.0
2012-01-30,5.95,6.18,5.86,5.9,194000,5.95,6.18,5.86,5.9,194000,0.0,1.0
2012-01-31,5.58,5.98,5.48,5.98,226100,5.58,5.98,5.48,5.98,226100,0.0,1.0
2012-02-01,5.9,6.149,5.64,5.64,96600,5.9,6.149,5.64,5.64,96600,0.0,1.0
2012-02-02,5.83,5.99,5.82,5.94,59000,5.83,5.99,5.82,5.94,59000,0.0,1.0
2012-02-03,5.86,5.93,5.77,5.88,27800,5.86,5.93,5.77,5.88,27800,0.0,1.0
2012-02-06,5.86,5.9,5.79,5.86,46400,5.86,5.9,5.79,5.86,46400,0.0,1.0
2012-02-07,6.05,6.05,5.846,5.88,75900,6.05,6.05,5.846,5.88,75900,0.0,1.0
2012-02-08,6.01,6.11,5.93,6.09,35500,6.01,6.11,5.93,6.09,35500,0.0,1.0
2012-02-09,5.92,6.08,5.92,5.98,145700,5.92,6.08,5.92,5.98,145700,0.0,1.0
2012-02-10,5.86,6.0,5.78,5.9,42900,5.86,6.0,5.78,5.9,42900,0.0,1.0
2012-02-13,5.85,5.89,5.77,5.86,21500,5.85,5.89,5.77,5.86,21500,0.0,1.0
2012-02-14,5.9501,5.99,5.77,5.82,29800,5.9501,5.99,5.77,5.82,29800,0.0,1.0
2012-02-15,5.93,6.03,5.93,5.97,18600,5.93,6.03,5.93,5.97,18600,0.0,1.0
2012-02-16,5.937,5.999,5.81,5.94,26000,5.937,5.999,5.81,5.94,26000,0.0,1.0
2012-02-17,5.84,5.95,5.813,5.92,25500,5.84,5.95,5.813,5.92,25500,0.0,1.0
2012-02-21,5.93,6.09,5.85,5.86,51300,5.93,6.09,5.85,5.86,51300,0.0,1.0
2012-02-22,5.92,6.05,5.88,5.95,31900,5.92,6.05,5.88,5.95,31900,0.0,1.0
2012-02-23,5.92,6.0,5.89,5.96,25200,5.92,6.0,5.89,5.96,25200,0.0,1.0
2012-02-24,5.91,5.99,5.9,5.9299,22800,5.91,5.99,5.9,5.9299,22800,0.0,1.0
2012-02-27,5.88,5.96,5.83,5.91,19000,5.88,5.96,5.83,5.91,19000,0.0,1.0
2012-02-28,5.84,5.96,5.82,5.95,16900,5.84,5.96,5.82,5.95,16900,0.0,1.0
2012-02-29,5.67,5.93,5.66,5.93,88000,5.67,5.93,5.66,5.93,88000,0.0,1.0
2012-03-01,5.75,5.84,5.65,5.68,45000,5.75,5.84,5.65,5.68,45000,0.0,1.0
2012-03-02,5.74,5.8,5.63,5.74,31300,5.74,5.8,5.63,5.74,31300,0.0,1.0
2012-03-05,5.52,5.82,5.38,5.7,123500,5.52,5.82,5.38,5.7,123500,0.0,1.0
2012-03-06,5.45,5.4899,5.39,5.4,55000,5.45,5.4899,5.39,5.4,55000,0.0,1.0
2012-03-07,5.361,5.7,5.35,5.52,118700,5.361,5.7,5.35,5.52,118700,0.0,1.0
2012-03-08,5.54,5.63,5.39,5.39,53200,5.54,5.63,5.39,5.39,53200,0.0,1.0
2012-03-09,5.52,5.61,5.38,5.52,16100,5.52,5.61,5.38,5.52,16100,0.0,1.0
2012-03-12,5.57,5.62,5.46,5.51,10700,5.57,5.62,5.46,5.51,10700,0.0,1.0
2012-03-13,5.53,5.67,5.4829,5.62,28200,5.53,5.67,5.4829,5.62,28200,0.0,1.0
2012-03-14,5.54,5.59,5.46,5.49,24800,5.54,5.59,5.46,5.49,24800,0.0,1.0
2012-03-15,5.5,5.54,5.46,5.48,11200,5.5,5.54,5.46,5.48,11200,0.0,1.0
2012-03-16,5.53,5.65,5.5,5.5,15100,5.53,5.65,5.5,5.5,15100,0.0,1.0
2012-03-19,5.58,5.6,5.51,5.52,6900,5.58,5.6,5.51,5.52,6900,0.0,1.0
2012-03-20,5.56,5.63,5.5,5.57,6000,5.56,5.63,5.5,5.57,6000,0.0,1.0
2012-03-21,5.55,5.55,5.51,5.52,12200,5.55,5.55,5.51,5.52,12200,0.0,1.0
2012-03-22,5.44,5.55,5.39,5.55,43800,5.44,5.55,5.39,5.55,43800,0.0,1.0
2012-03-23,5.45,5.48,5.39,5.42,30100,5.45,5.48,5.39,5.42,30100,0.0,1.0
2012-03-26,5.56,5.67,5.47,5.47,15200,5.56,5.67,5.47,5.47,15200,0.0,1.0
2012-03-27,5.43,5.56,5.4,5.53,18500,5.43,5.56,5.4,5.53,18500,0.0,1.0
2012-03-28,5.44,5.52,5.4,5.42,32600,5.44,5.52,5.4,5.42,32600,0.0,1.0
2012-03-29,5.42,5.43,5.39,5.41,11600,5.42,5.43,5.39,5.41,11600,0.0,1.0
2012-03-30,5.43,5.6299,5.42,5.6299,900,5.43,5.6299,5.42,5.6299,900,0.0,1.0
2012-04-02,5.57,5.6,5.41,5.46,19700,5.57,5.6,5.41,5.46,19700,0.0,1.0
2012-04-03,5.5,5.6,5.49,5.59,15900,5.5,5.6,5.49,5.59,15900,0.0,1.0
2012-04-04,5.27,5.51,5.26,5.51,42900,5.27,5.51,5.26,5.51,42900,0.0,1.0
2012-04-05,5.1899,5.45,5.14,5.3,41100,5.1899,5.45,5.14,5.3,41100,0.0,1.0
2012-04-09,5.18,5.3,5.18,5.2,10900,5.18,5.3,5.18,5.2,10900,0.0,1.0
2012-04-10,5.06,5.16,5.0,5.16,28500,5.06,5.16,5.0,5.16,28500,0.0,1.0
2012-04-11,5.01,5.3192,4.85,5.31,58500,5.01,5.3192,4.85,5.31,58500,0.0,1.0
2012-04-12,5.07,5.08,4.99,4.99,12800,5.07,5.08,4.99,4.99,12800,0.0,1.0
2012-04-13,4.99,5.08,4.99,5.07,46300,4.99,5.08,4.99,5.07,46300,0.0,1.0
2012-04-16,5.03,5.04,4.99,5.04,15200,5.03,5.04,4.99,5.04,15200,0.0,1.0
2012-04-17,4.97,5.03,4.91,5.02,15600,4.97,5.03,4.91,5.02,15600,0.0,1.0
2012-04-18,4.9,4.9625,4.88,4.92,27000,4.9,4.9625,4.88,4.92,27000,0.0,1.0
2012-04-19,4.8,4.99,4.8,4.92,20600,4.8,4.99,4.8,4.92,20600,0.0,1.0
2012-04-20,5.02,5.02,4.84,4.84,33800,5.02,5.02,4.84,4.84,33800,0.0,1.0
2012-04-23,4.87,4.96,4.85,4.93,14800,4.87,4.96,4.85,4.93,14800,0.0,1.0
2012-04-24,4.81,4.88,4.75,4.87,17800,4.81,4.88,4.75,4.87,17800,0.0,1.0
2012-04-25,5.17,5.2,4.8,4.84,39900,5.17,5.2,4.8,4.84,39900,0.0,1.0
2012-04-26,4.45,4.79,4.11,4.78,193400,4.45,4.79,4.11,4.78,193400,0.0,1.0
2012-04-27,4.31,4.37,4.26,4.33,42100,4.31,4.37,4.26,4.33,42100,0.0,1.0
2012-04-30,4.25,4.35,4.25,4.3,114000,4.25,4.35,4.25,4.3,114000,0.0,1.0
2012-05-01,4.4,4.45,4.28,4.28,39000,4.4,4.45,4.28,4.28,39000,0.0,1.0
2012-05-02,4.39,4.47,4.27,4.39,65900,4.39,4.47,4.27,4.39,65900,0.0,1.0
2012-05-03,4.55,4.6174,4.39,4.39,93000,4.55,4.6174,4.39,4.39,93000,0.0,1.0
2012-05-04,4.5775,4.6514,4.4,4.5,36200,4.5775,4.6514,4.4,4.5,36200,0.0,1.0
2012-05-07,4.47,4.6,4.46,4.55,33000,4.47,4.6,4.46,4.55,33000,0.0,1.0
2012-05-08,4.5001,4.5891,4.43,4.46,26800,4.5001,4.5891,4.43,4.46,26800,0.0,1.0
2012-05-09,4.51,4.54,4.43,4.47,14000,4.51,4.54,4.43,4.47,14000,0.0,1.0
2012-05-10,4.38,4.56,4.38,4.54,17000,4.38,4.56,4.38,4.54,17000,0.0,1.0
2012-05-11,4.36,4.53,4.33,4.36,28100,4.36,4.53,4.33,4.36,28100,0.0,1.0
2012-05-14,4.33,4.39,4.3001,4.3001,12400,4.33,4.39,4.3001,4.3001,12400,0.0,1.0
2012-05-15,4.31,4.44,4.25,4.34,14000,4.31,4.44,4.25,4.34,14000,0.0,1.0
2012-05-16,4.11,4.3799,4.11,4.32,45200,4.11,4.3799,4.11,4.32,45200,0.0,1.0
2012-05-17,3.95,4.1499,3.91,4.11,38700,3.95,4.1499,3.91,4.11,38700,0.0,1.0
2012-05-18,3.99,4.04,3.9,3.92,37200,3.99,4.04,3.9,3.92,37200,0.0,1.0
2012-05-21,4.23,4.6792,4.0,4.0,31000,4.23,4.6792,4.0,4.0,31000,0.0,1.0
2012-05-22,4.05,4.32,4.0,4.24,59000,4.05,4.32,4.0,4.24,59000,0.0,1.0
2012-05-23,4.02,4.16,3.9,4.16,26000,4.02,4.16,3.9,4.16,26000,0.0,1.0
2012-05-24,4.19,4.19,4.02,4.05,65100,4.19,4.19,4.02,4.05,65100,0.0,1.0
2012-05-25,4.3,4.42,4.11,4.2,37600,4.3,4.42,4.11,4.2,37600,0.0,1.0
2012-05-29,4.32,4.4,4.22,4.29,31500,4.32,4.4,4.22,4.29,31500,0.0,1.0
2012-05-30,4.29,4.35,4.18,4.28,62500,4.29,4.35,4.18,4.28,62500,0.0,1.0
2012-05-31,4.1,4.29,4.08,4.29,22900,4.1,4.29,4.08,4.29,22900,0.0,1.0
2012-06-01,4.07,4.19,4.05,4.09,41200,4.07,4.19,4.05,4.09,41200,0.0,1.0
2012-06-04,4.06,4.131,4.02,4.07,12900,4.06,4.131,4.02,4.07,12900,0.0,1.0
2012-06-05,4.11,4.21,4.03,4.08,28800,4.11,4.21,4.03,4.08,28800,0.0,1.0
2012-06-06,4.27,4.3499,4.13,4.17,32100,4.27,4.3499,4.13,4.17,32100,0.0,1.0
2012-06-07,4.45,4.49,4.3,4.3,36000,4.45,4.49,4.3,4.3,36000,0.0,1.0
2012-06-08,4.41,4.44,4.27,4.44,20000,4.41,4.44,4.27,4.44,20000,0.0,1.0
2012-06-11,4.43,4.44,4.2025,4.43,23600,4.43,4.44,4.2025,4.43,23600,0.0,1.0
2012-06-12,4.4,4.44,4.3501,4.44,4400,4.4,4.44,4.3501,4.44,4400,0.0,1.0
2012-06-13,4.3,4.3999,4.23,4.36,9200,4.3,4.3999,4.23,4.36,9200,0.0,1.0
2012-06-14,4.38,4.48,4.351,4.38,15100,4.38,4.48,4.351,4.38,15100,0.0,1.0
2012-06-15,4.43,4.43,4.35,4.38,5800,4.43,4.43,4.35,4.38,5800,0.0,1.0
2012-06-18,4.4,4.48,4.39,4.4,9700,4.4,4.48,4.39,4.4,9700,0.0,1.0
2012-06-19,4.45,4.4554,4.35,4.4,12700,4.45,4.4554,4.35,4.4,12700,0.0,1.0
2012-06-20,4.525,4.53,4.38,4.47,11500,4.525,4.53,4.38,4.47,11500,0.0,1.0
2012-06-21,4.49,4.529,4.4,4.4,6300,4.49,4.529,4.4,4.4,6300,0.0,1.0
2012-06-22,4.46,4.52,4.46,4.5,8600,4.46,4.52,4.46,4.5,8600,0.0,1.0
2012-06-25,4.49,4.5,4.35,4.45,26800,4.49,4.5,4.35,4.45,26800,0.0,1.0
2012-06-26,4.6,4.61,4.4,4.47,15800,4.6,4.61,4.4,4.47,15800,0.0,1.0
2012-06-27,4.64,4.72,4.5109,4.61,5900,4.64,4.72,4.5109,4.61,5900,0.0,1.0
2012-06-28,4.72,4.72,4.6,4.64,3700,4.72,4.72,4.6,4.64,3700,0.0,1.0
2012-06-29,4.81,4.88,4.7,4.73,19800,4.81,4.88,4.7,4.73,19800,0.0,1.0
2012-07-02,4.82,4.91,4.8,4.91,4000,4.82,4.91,4.8,4.91,4000,0.0,1.0
2012-07-03,4.86,4.885,4.84,4.885,2300,4.86,4.885,4.84,4.885,2300,0.0,1.0
2012-07-05,4.95,5.0,4.84,4.84,8400,4.95,5.0,4.84,4.84,8400,0.0,1.0
2012-07-06,5.28,5.34,4.95,4.95,27500,5.28,5.34,4.95,4.95,27500,0.0,1.0
2012-07-09,5.57,5.65,5.21,5.37,47600,5.57,5.65,5.21,5.37,47600,0.0,1.0
2012-07-10,5.65,5.77,5.5409,5.74,18500,5.65,5.77,5.5409,5.74,18500,0.0,1.0
2012-07-11,5.26,5.58,5.09,5.58,22300,5.26,5.58,5.09,5.58,22300,0.0,1.0
2012-07-12,5.0,5.13,4.77,5.13,40200,5.0,5.13,4.77,5.13,40200,0.0,1.0
2012-07-13,4.875,5.23,4.74,5.03,4800,4.875,5.23,4.74,5.03,4800,0.0,1.0
2012-07-16,4.99,5.1199,4.87,4.9,6200,4.99,5.1199,4.87,4.9,6200,0.0,1.0
2012-07-17,4.65,4.85,4.65,4.85,1900,4.65,4.85,4.65,4.85,1900,0.0,1.0
2012-07-18,4.81,4.98,4.68,4.68,15000,4.81,4.98,4.68,4.68,15000,0.0,1.0
2012-07-19,4.88,4.88,4.69,4.88,9400,4.88,4.88,4.69,4.88,9400,0.0,1.0
2012-07-20,4.82,4.87,4.81,4.87,1800,4.82,4.87,4.81,4.87,1800,0.0,1.0
2012-07-23,4.74,4.8399,4.56,4.74,8200,4.74,4.8399,4.56,4.74,8200,0.0,1.0
2012-07-24,4.92,4.96,4.77,4.8399,18600,4.92,4.96,4.77,4.8399,18600,0.0,1.0
2012-07-25,5.01,5.12,4.641,4.92,37800,5.01,5.12,4.641,4.92,37800,0.0,1.0
2012-07-26,5.01,5.23,5.0,5.11,8200,5.01,5.23,5.0,5.11,8200,0.0,1.0
2012-07-27,5.01,5.12,4.84,5.08,2300,5.01,5.12,4.84,5.08,2300,0.0,1.0
2012-07-30,4.99,5.0,4.75,4.75,4000,4.99,5.0,4.75,4.75,4000,0.0,1.0
2012-07-31,4.99,4.99,4.8,4.8096,5400,4.99,4.99,4.8,4.8096,5400,0.0,1.0
2012-08-01,4.87,4.95,4.65,4.93,10500,4.87,4.95,4.65,4.93,10500,0.0,1.0
2012-08-02,4.72,4.83,4.65,4.83,13000,4.72,4.83,4.65,4.83,13000,0.0,1.0
2012-08-03,4.8344,4.85,4.73,4.76,4800,4.8344,4.85,4.73,4.76,4800,0.0,1.0
2012-08-06,4.66,4.8895,4.6,4.77,14500,4.66,4.8895,4.6,4.77,14500,0.0,1.0
2012-08-07,4.64,4.8395,4.42,4.63,28900,4.64,4.8395,4.42,4.63,28900,0.0,1.0
2012-08-08,4.53,4.7295,4.4801,4.6402,4400,4.53,4.7295,4.4801,4.6402,4400,0.0,1.0
2012-08-09,4.77,4.77,4.5,4.5,16300,4.77,4.77,4.5,4.5,16300,0.0,1.0
2012-08-10,4.7,4.7895,4.5,4.75,14800,4.7,4.7895,4.5,4.75,14800,0.0,1.0
2012-08-13,4.78,4.8295,4.6201,4.75,4000,4.78,4.8295,4.6201,4.75,4000,0.0,1.0
2012-08-14,4.91,5.0299,4.8,4.8,28000,4.91,5.0299,4.8,4.8,28000,0.0,1.0
2012-08-15,4.91,5.05,4.8601,4.95,19800,4.91,5.05,4.8601,4.95,19800,0.0,1.0
2012-08-16,5.03,5.0495,4.88,4.89,17000,5.03,5.0495,4.88,4.89,17000,0.0,1.0
2012-08-17,5.08,5.15,4.9,4.9,15600,5.08,5.15,4.9,4.9,15600,0.0,1.0
2012-08-20,5.0,5.1495,4.85,5.09,10700,5.0,5.1495,4.85,5.09,10700,0.0,1.0
2012-08-21,4.9999,5.1,4.86,5.0799,8600,4.9999,5.1,4.86,5.0799,8600,0.0,1.0
2012-08-22,5.1199,5.1999,4.9401,5.0,17800,5.1199,5.1999,4.9401,5.0,17800,0.0,1.0
2012-08-23,5.1,5.2,5.06,5.1199,14500,5.1,5.2,5.06,5.1199,14500,0.0,1.0
2012-08-24,5.12,5.1599,4.95,5.1599,7100,5.12,5.1599,4.95,5.1599,7100,0.0,1.0
2012-08-27,5.05,5.12,4.97,5.1,11500,5.05,5.12,4.97,5.1,11500,0.0,1.0
2012-08-28,5.1,5.15,4.911,5.1099,8800,5.1,5.15,4.911,5.1099,8800,0.0,1.0
2012-08-29,5.1499,5.1499,5.0,5.08,6500,5.1499,5.1499,5.0,5.08,6500,0.0,1.0
2012-08-30,5.07,5.2,5.0085,5.1599,9900,5.07,5.2,5.0085,5.1599,9900,0.0,1.0
2012-08-31,5.12,5.2,4.964,5.06,16000,5.12,5.2,4.964,5.06,16000,0.0,1.0
2012-09-04,5.19,5.19,5.08,5.1899,2800,5.19,5.19,5.08,5.1899,2800,0.0,1.0
2012-09-05,5.16,5.19,5.16,5.19,800,5.16,5.19,5.16,5.19,800,0.0,1.0
2012-09-06,5.19,5.19,5.12,5.12,4100,5.19,5.19,5.12,5.12,4100,0.0,1.0
2012-09-07,5.24,5.24,5.1899,5.1899,2500,5.24,5.24,5.1899,5.1899,2500,0.0,1.0
2012-09-10,5.09,5.23,5.01,5.23,13000,5.09,5.23,5.01,5.23,13000,0.0,1.0
2012-09-11,5.07,5.1899,5.02,5.1899,26800,5.07,5.1899,5.02,5.1899,26800,0.0,1.0
2012-09-12,5.07,5.1899,5.05,5.1899,5200,5.07,5.1899,5.05,5.1899,5200,0.0,1.0
2012-09-13,5.05,5.05,4.93,5.05,22100,5.05,5.05,4.93,5.05,22100,0.0,1.0
2012-09-14,5.15,5.25,5.01,5.1799,16700,5.15,5.25,5.01,5.1799,16700,0.0,1.0
2012-09-17,5.21,5.2399,5.1202,5.14,8100,5.21,5.2399,5.1202,5.14,8100,0.0,1.0
2012-09-18,5.2,5.24,5.13,5.21,13900,5.2,5.24,5.13,5.21,13900,0.0,1.0
2012-09-19,5.19,5.2399,5.09,5.2,12000,5.19,5.2399,5.09,5.2,12000,0.0,1.0
2012-09-20,5.2,5.29,5.09,5.15,35500,5.2,5.29,5.09,5.15,35500,0.0,1.0
2012-09-21,5.16,5.2799,5.1148,5.19,35000,5.16,5.2799,5.1148,5.19,35000,0.0,1.0
2012-09-24,5.25,5.25,5.18,5.18,12600,5.25,5.25,5.18,5.18,12600,0.0,1.0
2012-09-25,5.22,5.2484,5.19,5.19,5600,5.22,5.2484,5.19,5.19,5600,0.0,1.0
2012-09-26,5.19,5.2499,5.18,5.2499,9800,5.19,5.2499,5.18,5.2499,9800,0.0,1.0
2012-09-27,5.02,5.21,5.02,5.2001,5700,5.02,5.21,5.02,5.2001,5700,0.0,1.0
2012-09-28,5.11,5.2499,5.0,5.2499,10500,5.11,5.2499,5.0,5.2499,10500,0.0,1.0
2012-10-01,5.17,5.2399,5.0119,5.18,3800,5.17,5.2399,5.0119,5.18,3800,0.0,1.0
2012-10-02,5.2,5.25,5.06,5.23,6600,5.2,5.25,5.06,5.23,6600,0.0,1.0
2012-10-03,5.19,5.2499,5.15,5.2499,2800,5.19,5.2499,5.15,5.2499,2800,0.0,1.0
2012-10-04,5.35,5.38,5.2,5.2499,25300,5.35,5.38,5.2,5.2499,25300,0.0,1.0
2012-10-05,5.29,5.3884,5.1895,5.32,5800,5.29,5.3884,5.1895,5.32,5800,0.0,1.0
2012-10-08,5.3,5.3484,5.19,5.19,1800,5.3,5.3484,5.19,5.19,1800,0.0,1.0
2012-10-09,5.15,5.29,4.94,5.2001,16200,5.15,5.29,4.94,5.2001,16200,0.0,1.0
2012-10-10,5.15,5.2784,5.07,5.1,8000,5.15,5.2784,5.07,5.1,8000,0.0,1.0
2012-10-11,5.25,5.3299,5.2,5.3299,8000,5.25,5.3299,5.2,5.3299,8000,0.0,1.0
2012-10-12,5.29,5.3184,5.21,5.21,1900,5.29,5.3184,5.21,5.21,1900,0.0,1.0
2012-10-15,5.21,5.21,5.091,5.2,9000,5.21,5.21,5.091,5.2,9000,0.0,1.0
2012-10-16,5.2399,5.2399,5.1589,5.1589,5400,5.2399,5.2399,5.1589,5.1589,5400,0.0,1.0
2012-10-17,5.17,5.3982,5.078,5.3752,9900,5.17,5.3982,5.078,5.3752,9900,0.0,1.0
2012-10-18,5.04,5.15,5.0,5.08,5900,5.04,5.15,5.0,5.08,5900,0.0,1.0
2012-10-19,5.01,5.0782,4.95,4.97,4500,5.01,5.0782,4.95,4.97,4500,0.0,1.0
2012-10-22,5.02,5.1182,5.01,5.01,2200,5.02,5.1182,5.01,5.01,2200,0.0,1.0
2012-10-23,4.9983,5.1083,4.82,4.95,4800,4.9983,5.1083,4.82,4.95,4800,0.0,1.0
2012-10-24,4.93,5.14,4.9,5.0,7200,4.93,5.14,4.9,5.0,7200,0.0,1.0
2012-10-25,4.9,5.07,4.9,4.95,4900,4.9,5.07,4.9,4.95,4900,0.0,1.0
2012-10-26,5.02,5.05,4.95,5.0499,2700,5.02,5.05,4.95,5.0499,2700,0.0,1.0
2012-10-31,5.0,5.15,4.95,5.03,3200,5.0,5.15,4.95,5.03,3200,0.0,1.0
2012-11-01,4.99,5.1483,4.96,5.12,4400,4.99,5.1483,4.96,5.12,4400,0.0,1.0
2012-11-02,4.8,5.0,4.68,5.0,11400,4.8,5.0,4.68,5.0,11400,0.0,1.0
2012-11-05,4.87,4.8765,4.8,4.8765,2000,4.87,4.8765,4.8,4.8765,2000,0.0,1.0
2012-11-06,4.78,4.89,4.78,4.89,2100,4.78,4.89,4.78,4.89,2100,0.0,1.0
2012-11-07,4.62,4.83,4.521,4.68,11700,4.62,4.83,4.521,4.68,11700,0.0,1.0
2012-11-08,4.57,4.6,4.5,4.52,7300,4.57,4.6,4.5,4.52,7300,0.0,1.0
2012-11-09,4.42,4.6,4.42,4.6,19100,4.42,4.6,4.42,4.6,19100,0.0,1.0
2012-11-12,4.4199,4.42,4.1401,4.42,18500,4.4199,4.42,4.1401,4.42,18500,0.0,1.0
2012-11-13,4.3899,4.43,4.27,4.4,23100,4.3899,4.43,4.27,4.4,23100,0.0,1.0
2012-11-14,4.38,4.4,4.33,4.38,24400,4.38,4.4,4.33,4.38,24400,0.0,1.0
2012-11-15,4.31,4.35,4.01,4.35,69200,4.31,4.35,4.01,4.35,69200,0.0,1.0
2012-11-16,4.19,4.29,4.015,4.25,37100,4.19,4.29,4.015,4.25,37100,0.0,1.0
2012-11-19,4.21,4.3012,4.11,4.11,25700,4.21,4.3012,4.11,4.11,25700,0.0,1.0
2012-11-20,4.16,4.25,4.12,4.13,11600,4.16,4.25,4.12,4.13,11600,0.0,1.0
2012-11-21,4.3,4.34,4.19,4.2,12200,4.3,4.34,4.19,4.2,12200,0.0,1.0
2012-11-23,4.41,4.6,4.22,4.24,17500,4.41,4.6,4.22,4.24,17500,0.0,1.0
2012-11-26,4.6675,4.8,4.45,4.45,15500,4.6675,4.8,4.45,4.45,15500,0.0,1.0
2012-11-27,4.65,4.65,4.64,4.65,4537,4.65,4.65,4.64,4.65,4537,0.0,1.0
2012-11-28,4.66,4.71,4.66,4.71,3300,4.66,4.71,4.66,4.71,3300,0.0,1.0
2012-11-29,4.74,4.84,4.6,4.61,12600,4.74,4.84,4.6,4.61,12600,0.0,1.0
2012-11-30,4.7485,4.8399,4.6601,4.8399,18600,4.7485,4.8399,4.6601,4.8399,18600,0.0,1.0
2012-12-03,4.69,4.77,4.66,4.66,1800,4.69,4.77,4.66,4.66,1800,0.0,1.0
2012-12-04,4.68,4.7685,4.66,4.66,3300,4.68,4.7685,4.66,4.66,3300,0.0,1.0
2012-12-05,4.66,4.7299,4.66,4.7299,4600,4.66,4.7299,4.66,4.7299,4600,0.0,1.0
2012-12-06,4.71,4.73,4.66,4.7299,4900,4.71,4.73,4.66,4.7299,4900,0.0,1.0
2012-12-07,4.62,4.72,4.55,4.67,7000,4.62,4.72,4.55,4.67,7000,0.0,1.0
2012-12-10,4.68,4.73,4.6201,4.69,7500,4.68,4.73,4.6201,4.69,7500,0.0,1.0
2012-12-11,4.7001,4.8085,4.67,4.67,15600,4.7001,4.8085,4.67,4.67,15600,0.0,1.0
2012-12-12,4.81,4.8385,4.71,4.71,9100,4.81,4.8385,4.71,4.71,9100,0.0,1.0
2012-12-13,4.8,4.9,4.7,4.7,15500,4.8,4.9,4.7,4.7,15500,0.0,1.0
2012-12-14,4.81,4.8899,4.78,4.8899,15700,4.81,4.8899,4.78,4.8899,15700,0.0,1.0
2012-12-17,4.62,4.8985,4.62,4.86,20100,4.62,4.8985,4.62,4.86,20100,0.0,1.0
2012-12-18,4.66,4.7499,4.62,4.62,4400,4.66,4.7499,4.62,4.62,4400,0.0,1.0
2012-12-19,4.79,4.79,4.63,4.71,15600,4.79,4.79,4.63,4.71,15600,0.0,1.0
2012-12-20,4.89,4.89,4.77,4.7799,7200,4.89,4.89,4.77,4.7799,7200,0.0,1.0
2012-12-21,4.69,4.82,4.69,4.8,4300,4.69,4.82,4.69,4.8,4300,0.0,1.0
2012-12-24,4.7885,4.7885,4.61,4.63,4200,4.7885,4.7885,4.61,4.63,4200,0.0,1.0
2012-12-26,4.58,4.8888,4.55,4.62,17900,4.58,4.8888,4.55,4.62,17900,0.0,1.0
2012-12-27,4.35,4.6888,4.25,4.674,27800,4.35,4.6888,4.25,4.674,27800,0.0,1.0
2012-12-28,4.26,4.549,4.17,4.39,93500,4.26,4.549,4.17,4.39,93500,0.0,1.0
2012-12-31,4.49,4.49,4.0,4.05,52200,4.49,4.49,4.0,4.05,52200,0.0,1.0
2013-01-02,4.87,4.87,4.5588,4.58,9500,4.87,4.87,4.5588,4.58,9500,0.0,1.0
2013-01-03,4.84,4.89,4.751,4.79,11400,4.84,4.89,4.751,4.79,11400,0.0,1.0
2013-01-04,4.91,4.9999,4.7601,4.88,18100,4.91,4.9999,4.7601,4.88,18100,0.0,1.0
2013-01-07,4.9,4.95,4.84,4.85,3900,4.9,4.95,4.84,4.85,3900,0.0,1.0
2013-01-08,4.89,4.95,4.83,4.9,9700,4.89,4.95,4.83,4.9,9700,0.0,1.0
2013-01-09,4.93,5.05,4.9,5.0499,3700,4.93,5.05,4.9,5.0499,3700,0.0,1.0
2013-01-10,4.94,5.0,4.88,4.88,8100,4.94,5.0,4.88,4.88,8100,0.0,1.0
2013-01-11,4.96,4.9999,4.92,4.9999,5000,4.96,4.9999,4.92,4.9999,5000,0.0,1.0
2013-01-14,4.88,4.94,4.8002,4.9,17000,4.88,4.94,4.8002,4.9,17000,0.0,1.0
2013-01-15,4.936,4.94,4.8,4.8,5900,4.936,4.94,4.8,4.8,5900,0.0,1.0
2013-01-16,4.98,4.99,4.85,4.94,17600,4.98,4.99,4.85,4.94,17600,0.0,1.0
2013-01-17,4.99,5.0,4.9899,4.9899,2200,4.99,5.0,4.9899,4.9899,2200,0.0,1.0
2013-01-18,5.0,5.05,4.95,5.0,16900,5.0,5.05,4.95,5.0,16900,0.0,1.0
2013-01-22,4.95,5.01,4.95,4.95,9500,4.95,5.01,4.95,4.95,9500,0.0,1.0
2013-01-23,4.97,5.02,4.96,4.98,4300,4.97,5.02,4.96,4.98,4300,0.0,1.0
2013-01-24,4.98,4.99,4.86,4.95,7900,4.98,4.99,4.86,4.95,7900,0.0,1.0
2013-01-25,4.95,5.0,4.91,4.96,7000,4.95,5.0,4.91,4.96,7000,0.0,1.0
2013-01-28,4.92,4.9982,4.9,4.91,20100,4.92,4.9982,4.9,4.91,20100,0.0,1.0
2013-01-29,5.05,5.05,4.9,4.91,44500,5.05,5.05,4.9,4.91,44500,0.0,1.0
2013-01-30,5.1,5.1,5.0,5.05,23900,5.1,5.1,5.0,5.05,23900,0.0,1.0
2013-01-31,5.26,5.36,5.0401,5.1,23800,5.26,5.36,5.0401,5.1,23800,0.0,1.0
2013-02-01,5.34,5.3602,5.26,5.33,16500,5.34,5.3602,5.26,5.33,16500,0.0,1.0
2013-02-04,5.5,5.62,5.31,5.47,33500,5.5,5.62,5.31,5.47,33500,0.0,1.0
2013-02-05,5.63,5.65,5.55,5.6499,12000,5.63,5.65,5.55,5.6499,12000,0.0,1.0
2013-02-06,5.58,5.6,5.57,5.6,19700,5.58,5.6,5.57,5.6,19700,0.0,1.0
2013-02-07,5.56,5.65,5.5,5.6499,22900,5.56,5.65,5.5,5.6499,22900,0.0,1.0
2013-02-08,5.55,5.65,5.5,5.5999,19200,5.55,5.65,5.5,5.5999,19200,0.0,1.0
2013-02-11,5.55,5.55,5.5,5.55,19000,5.55,5.55,5.5,5.55,19000,0.0,1.0
2013-02-12,5.4,5.65,5.19,5.56,30800,5.4,5.65,5.19,5.56,30800,0.0,1.0
2013-02-13,5.42,5.48,5.26,5.3001,13400,5.42,5.48,5.26,5.3001,13400,0.0,1.0
2013-02-14,5.3,5.4699,5.16,5.185,13800,5.3,5.4699,5.16,5.185,13800,0.0,1.0
2013-02-15,5.41,5.5,5.25,5.25,20900,5.41,5.5,5.25,5.25,20900,0.0,1.0
2013-02-19,5.5,5.5399,5.3999,5.4,33300,5.5,5.5399,5.3999,5.4,33300,0.0,1.0
2013-02-20,5.53,5.59,5.5,5.5,21200,5.53,5.59,5.5,5.5,21200,0.0,1.0
2013-02-21,5.6,5.65,5.45,5.55,27600,5.6,5.65,5.45,5.55,27600,0.0,1.0
2013-02-22,5.5,5.62,5.42,5.6,12100,5.5,5.62,5.42,5.6,12100,0.0,1.0
2013-02-25,5.4601,5.55,5.4501,5.55,23200,5.4601,5.55,5.4501,5.55,23200,0.0,1.0
2013-02-26,5.69,5.7,5.5,5.52,15000,5.69,5.7,5.5,5.52,15000,0.0,1.0
2013-02-27,5.54,5.72,5.54,5.59,6600,5.54,5.72,5.54,5.59,6600,0.0,1.0
2013-02-28,5.53,5.7,5.53,5.65,6700,5.53,5.7,5.53,5.65,6700,0.0,1.0
2013-03-01,5.7,5.7,5.52,5.52,7300,5.7,5.7,5.52,5.52,7300,0.0,1.0
2013-03-04,5.84,5.895,5.692,5.7,25700,5.84,5.895,5.692,5.7,25700,0.0,1.0
2013-03-05,6.01,6.35,5.91,5.91,56800,6.01,6.35,5.91,5.91,56800,0.0,1.0
2013-03-06,5.85,6.18,5.84,6.1,44300,5.85,6.18,5.84,6.1,44300,0.0,1.0
2013-03-07,5.9,5.9799,5.81,5.97,10200,5.9,5.9799,5.81,5.97,10200,0.0,1.0
2013-03-08,5.96,5.9899,5.8,5.9899,13100,5.96,5.9899,5.8,5.9899,13100,0.0,1.0
2013-03-11,5.9,5.96,5.8001,5.94,19200,5.9,5.96,5.8001,5.94,19200,0.0,1.0
2013-03-12,5.88,5.9399,5.841,5.89,4800,5.88,5.9399,5.841,5.89,4800,0.0,1.0
2013-03-13,5.94,5.95,5.81,5.95,19600,5.94,5.95,5.81,5.95,19600,0.0,1.0
2013-03-14,5.95,5.96,5.83,5.94,9800,5.95,5.96,5.83,5.94,9800,0.0,1.0
2013-03-15,5.9,5.98,5.859,5.92,12400,5.9,5.98,5.859,5.92,12400,0.0,1.0
2013-03-18,5.9,5.9699,5.85,5.89,4400,5.9,5.9699,5.85,5.89,4400,0.0,1.0
2013-03-19,5.84,5.98,5.58,5.965,4100,5.84,5.98,5.58,5.965,4100,0.0,1.0
2013-03-20,5.85,5.95,5.6601,5.89,5300,5.85,5.95,5.6601,5.89,5300,0.0,1.0
2013-03-21,5.91,5.94,5.87,5.9,1600,5.91,5.94,5.87,5.9,1600,0.0,1.0
2013-03-22,5.98,5.98,5.9,5.9001,11100,5.98,5.98,5.9,5.9001,11100,0.0,1.0
2013-03-25,5.96,6.0,5.75,5.99,13000,5.96,6.0,5.75,5.99,13000,0.0,1.0
2013-03-26,5.96,5.99,5.83,5.99,9800,5.96,5.99,5.83,5.99,9800,0.0,1.0
2013-03-27,5.94,5.9725,5.89,5.89,900,5.94,5.9725,5.89,5.89,900,0.0,1.0
2013-03-28,6.0,6.04,5.9501,5.965,21200,6.0,6.04,5.9501,5.965,21200,0.0,1.0
2013-04-01,6.0399,6.0399,5.9301,6.03,15400,6.0399,6.0399,5.9301,6.03,15400,0.0,1.0
2013-04-02,6.04,6.05,5.72,6.0,45800,6.04,6.05,5.72,6.0,45800,0.0,1.0
2013-04-03,5.99,6.09,5.8401,6.09,19500,5.99,6.09,5.8401,6.09,19500,0.0,1.0
2013-04-04,5.99,6.025,5.99,6.025,2200,5.99,6.025,5.99,6.025,2200,0.0,1.0
2013-04-05,5.76,5.9,5.76,5.8101,20400,5.76,5.9,5.76,5.8101,20400,0.0,1.0
2013-04-08,5.93,5.9934,5.72,5.9,30500,5.93,5.9934,5.72,5.9,30500,0.0,1.0
2013-04-09,5.9,6.05,5.89,6.05,21600,5.9,6.05,5.89,6.05,21600,0.0,1.0
2013-04-10,6.06,6.07,5.9,5.9,26200,6.06,6.07,5.9,5.9,26200,0.0,1.0
2013-04-11,5.99,6.06,5.9,6.06,7400,5.99,6.06,5.9,6.06,7400,0.0,1.0
2013-04-12,5.91,6.0,5.9,6.0,7500,5.91,6.0,5.9,6.0,7500,0.0,1.0
2013-04-15,5.85,6.0499,5.75,5.96,12100,5.85,6.0499,5.75,5.96,12100,0.0,1.0
2013-04-16,5.85,5.95,5.75,5.9,7600,5.85,5.95,5.75,5.9,7600,0.0,1.0
2013-04-17,5.9,5.95,5.75,5.75,31700,5.9,5.95,5.75,5.75,31700,0.0,1.0
2013-04-18,5.795,5.899,5.795,5.899,4100,5.795,5.899,5.795,5.899,4100,0.0,1.0
2013-04-19,5.92,5.95,5.9,5.9,11100,5.92,5.95,5.9,5.9,11100,0.0,1.0
2013-04-22,5.91,5.95,5.7701,5.87,12600,5.91,5.95,5.7701,5.87,12600,0.0,1.0
2013-04-23,6.09,6.1,5.9,5.91,21600,6.09,6.1,5.9,5.91,21600,0.0,1.0
2013-04-24,6.05,6.1,6.0,6.1,8500,6.05,6.1,6.0,6.1,8500,0.0,1.0
2013-04-25,6.44,6.62,6.0402,6.2,100500,6.44,6.62,6.0402,6.2,100500,0.0,1.0
2013-04-26,6.48,6.64,6.174,6.45,63700,6.48,6.64,6.174,6.45,63700,0.0,1.0
2013-04-29,6.96,7.18,6.41,6.55,125700,6.96,7.18,6.41,6.55,125700,0.0,1.0
2013-04-30,7.03,7.0865,6.8501,6.95,41000,7.03,7.0865,6.8501,6.95,41000,0.0,1.0
2013-05-01,7.22,7.22,6.97,7.04,52000,7.22,7.22,6.97,7.04,52000,0.0,1.0
2013-05-02,7.23,7.4,7.16,7.29,65500,7.23,7.4,7.16,7.29,65500,0.0,1.0
2013-05-03,7.66,7.71,7.25,7.25,153600,7.66,7.71,7.25,7.25,153600,0.0,1.0
2013-05-06,7.69,7.89,7.66,7.75,88500,7.69,7.89,7.66,7.75,88500,0.0,1.0
2013-05-07,7.45,7.62,7.351,7.62,59400,7.45,7.62,7.351,7.62,59400,0.0,1.0
2013-05-08,7.5,7.52,7.28,7.45,44200,7.5,7.52,7.28,7.45,44200,0.0,1.0
2013-05-09,7.5,7.7101,7.28,7.54,61600,7.5,7.7101,7.28,7.54,61600,0.0,1.0
2013-05-10,7.52,7.6,7.41,7.42,28900,7.52,7.6,7.41,7.42,28900,0.0,1.0
2013-05-13,7.53,7.6477,7.33,7.42,45500,7.53,7.6477,7.33,7.42,45500,0.0,1.0
2013-05-14,7.45,7.6,7.3601,7.59,37200,7.45,7.6,7.3601,7.59,37200,0.0,1.0
2013-05-15,7.57,7.58,7.36,7.4,41100,7.57,7.58,7.36,7.4,41100,0.0,1.0
2013-05-16,7.71,7.88,7.5476,7.57,46300,7.71,7.88,7.5476,7.57,46300,0.0,1.0
2013-05-17,7.75,7.8794,7.5901,7.79,24600,7.75,7.8794,7.5901,7.79,24600,0.0,1.0
2013-05-20,7.86,8.242,7.75,7.83,174400,7.86,8.242,7.75,7.83,174400,0.0,1.0
2013-05-21,7.85,8.19,7.7701,7.93,32900,7.85,8.19,7.7701,7.93,32900,0.0,1.0
2013-05-22,7.74,8.1,7.6006,8.03,75600,7.74,8.1,7.6006,8.03,75600,0.0,1.0
2013-05-23,7.67,7.7,7.35,7.61,69800,7.67,7.7,7.35,7.61,69800,0.0,1.0
2013-05-24,7.67,7.715,7.45,7.48,54400,7.67,7.715,7.45,7.48,54400,0.0,1.0
2013-05-28,7.79,7.93,7.681,7.89,44800,7.79,7.93,7.681,7.89,44800,0.0,1.0
2013-05-29,7.79,7.85,7.66,7.85,20900,7.79,7.85,7.66,7.85,20900,0.0,1.0
2013-05-30,8.1,8.1,7.8,7.8,40000,8.1,8.1,7.8,7.8,40000,0.0,1.0
2013-05-31,8.44,8.59,7.9201,8.09,108900,8.44,8.59,7.9201,8.09,108900,0.0,1.0
2013-06-03,9.93,10.13,8.5,8.56,276600,9.93,10.13,8.5,8.56,276600,0.0,1.0
2013-06-04,9.95,10.41,9.6447,10.07,192600,9.95,10.41,9.6447,10.07,192600,0.0,1.0
2013-06-05,10.06,10.0999,9.61,10.0,62000,10.06,10.0999,9.61,10.0,62000,0.0,1.0
2013-06-06,10.86,11.37,10.01,10.01,216000,10.86,11.37,10.01,10.01,216000,0.0,1.0
2013-06-07,10.88,11.2399,10.5325,10.96,129000,10.88,11.2399,10.5325,10.96,129000,0.0,1.0
2013-06-10,11.08,11.19,10.57,10.94,149200,11.08,11.19,10.57,10.94,149200,0.0,1.0
2013-06-11,11.15,11.19,10.72,11.01,67500,11.15,11.19,10.72,11.01,67500,0.0,1.0
2013-06-12,11.16,11.25,10.9,11.2,54300,11.16,11.25,10.9,11.2,54300,0.0,1.0
2013-06-13,11.05,11.2,10.7079,11.2,62000,11.05,11.2,10.7079,11.2,62000,0.0,1.0
2013-06-14,11.65,11.75,11.0,11.11,159000,11.65,11.75,11.0,11.11,159000,0.0,1.0
2013-06-17,12.28,13.59,11.8,11.8,438400,12.28,13.59,11.8,11.8,438400,0.0,1.0
2013-06-18,12.9,13.479,12.5575,12.79,362300,12.9,13.479,12.5575,12.79,362300,0.0,1.0
2013-06-19,12.84,13.36,12.79,12.81,139700,12.84,13.36,12.79,12.81,139700,0.0,1.0
2013-06-20,11.17,12.7,11.12,12.7,358500,11.17,12.7,11.12,12.7,358500,0.0,1.0
2013-06-21,10.23,11.199,10.16,11.17,305400,10.23,11.199,10.16,11.17,305400,0.0,1.0
2013-06-24,9.47,10.04,9.3,10.04,247200,9.47,10.04,9.3,10.04,247200,0.0,1.0
2013-06-25,9.72,10.1,9.51,9.51,217500,9.72,10.1,9.51,9.51,217500,0.0,1.0
2013-06-26,9.6,9.94,9.35,9.84,98800,9.6,9.94,9.35,9.84,98800,0.0,1.0
2013-06-27,9.65,9.9,9.5,9.57,56900,9.65,9.9,9.5,9.57,56900,0.0,1.0
2013-06-28,9.42,9.71,9.4,9.68,61100,9.42,9.71,9.4,9.68,61100,0.0,1.0
2013-07-01,9.74,9.75,8.76,9.44,272300,9.74,9.75,8.76,9.44,272300,0.0,1.0
2013-07-02,11.02,11.18,9.83,9.83,282000,11.02,11.18,9.83,9.83,282000,0.0,1.0
2013-07-03,11.04,11.38,10.84,11.08,94200,11.04,11.38,10.84,11.08,94200,0.0,1.0
2013-07-05,11.03,11.39,10.94,11.3,69400,11.03,11.39,10.94,11.3,69400,0.0,1.0
2013-07-08,12.15,12.21,11.0,11.03,176300,12.15,12.21,11.0,11.03,176300,0.0,1.0
2013-07-09,12.99,13.38,12.2,12.2,318300,12.99,13.38,12.2,12.2,318300,0.0,1.0
2013-07-10,13.71,14.0599,13.0,13.0,223500,13.71,14.0599,13.0,13.0,223500,0.0,1.0
2013-07-11,13.67,14.38,13.49,14.05,246600,13.67,14.38,13.49,14.05,246600,0.0,1.0
2013-07-12,13.17,13.57,12.5001,13.57,180100,13.17,13.57,12.5001,13.57,180100,0.0,1.0
2013-07-15,14.08,14.25,13.22,13.25,230600,14.08,14.25,13.22,13.25,230600,0.0,1.0
2013-07-16,13.55,14.4599,13.32,14.15,184200,13.55,14.4599,13.32,14.15,184200,0.0,1.0
2013-07-17,13.04,13.6942,12.61,13.69,201300,13.04,13.6942,12.61,13.69,201300,0.0,1.0
2013-07-18,13.35,13.57,12.99,13.12,99800,13.35,13.57,12.99,13.12,99800,0.0,1.0
2013-07-19,12.77,13.245,12.7,13.22,104600,12.77,13.245,12.7,13.22,104600,0.0,1.0
2013-07-22,13.39,13.4,12.53,12.71,76700,13.39,13.4,12.53,12.71,76700,0.0,1.0
2013-07-23,12.98,13.8,12.98,13.4,172300,12.98,13.8,12.98,13.4,172300,0.0,1.0
2013-07-24,13.18,13.35,12.9204,12.97,106500,13.18,13.35,12.9204,12.97,106500,0.0,1.0
2013-07-25,11.16,12.71,10.18,12.71,684000,11.16,12.71,10.18,12.71,684000,0.0,1.0
2013-07-26,11.1,11.44,10.841,11.12,154400,11.1,11.44,10.841,11.12,154400,0.0,1.0
2013-07-29,10.72,11.46,10.65,11.14,163000,10.72,11.46,10.65,11.14,163000,0.0,1.0
2013-07-30,10.98,11.0,10.35,10.69,105300,10.98,11.0,10.35,10.69,105300,0.0,1.0
2013-07-31,10.87,11.16,10.66,10.97,94500,10.87,11.16,10.66,10.97,94500,0.0,1.0
2013-08-01,12.31,12.33,11.12,11.14,231200,12.31,12.33,11.12,11.14,231200,0.0,1.0
2013-08-02,12.18,12.59,12.01,12.22,86900,12.18,12.59,12.01,12.22,86900,0.0,1.0
2013-08-05,11.95,12.2,11.71,12.07,92300,11.95,12.2,11.71,12.07,92300,0.0,1.0
2013-08-06,11.56,12.04,11.46,11.98,106800,11.56,12.04,11.46,11.98,106800,0.0,1.0
2013-08-07,11.53,11.79,11.3801,11.58,55400,11.53,11.79,11.3801,11.58,55400,0.0,1.0
2013-08-08,11.72,11.85,11.57,11.72,49600,11.72,11.85,11.57,11.72,49600,0.0,1.0
2013-08-09,11.79,12.09,11.61,11.8,63000,11.79,12.09,11.61,11.8,63000,0.0,1.0
2013-08-12,12.06,12.1,11.65,11.7,56300,12.06,12.1,11.65,11.7,56300,0.0,1.0
2013-08-13,11.95,12.459,11.91,12.14,101400,11.95,12.459,11.91,12.14,101400,0.0,1.0
2013-08-14,12.06,12.21,11.75,11.9,72300,12.06,12.21,11.75,11.9,72300,0.0,1.0
2013-08-15,11.778,11.979,11.65,11.94,118800,11.778,11.979,11.65,11.94,118800,0.0,1.0
2013-08-16,11.82,11.85,11.62,11.75,54600,11.82,11.85,11.62,11.75,54600,0.0,1.0
2013-08-19,11.52,12.0,11.4,11.98,84500,11.52,12.0,11.4,11.98,84500,0.0,1.0
2013-08-20,11.35,11.53,11.11,11.52,72800,11.35,11.53,11.11,11.52,72800,0.0,1.0
2013-08-21,11.28,11.72,11.1,11.31,51600,11.28,11.72,11.1,11.31,51600,0.0,1.0
2013-08-22,11.53,11.64,11.19,11.19,43900,11.53,11.64,11.19,11.19,43900,0.0,1.0
2013-08-23,12.22,12.24,11.5301,11.69,93100,12.22,12.24,11.5301,11.69,93100,0.0,1.0
2013-08-26,12.3,12.73,12.2,12.25,139800,12.3,12.73,12.2,12.25,139800,0.0,1.0
2013-08-27,11.88,12.46,11.66,12.17,129300,11.88,12.46,11.66,12.17,129300,0.0,1.0
2013-08-28,12.25,12.44,11.82,11.82,59600,12.25,12.44,11.82,11.82,59600,0.0,1.0
2013-08-29,12.71,12.85,12.25,12.26,135900,12.71,12.85,12.25,12.26,135900,0.0,1.0
2013-08-30,12.6,13.02,12.46,12.72,109600,12.6,13.02,12.46,12.72,109600,0.0,1.0
2013-09-03,12.86,13.08,12.6,12.73,85600,12.86,13.08,12.6,12.73,85600,0.0,1.0
2013-09-04,13.0,13.11,12.812,12.99,70800,13.0,13.11,12.812,12.99,70800,0.0,1.0
2013-09-05,12.97,13.23,12.849,13.02,59700,12.97,13.23,12.849,13.02,59700,0.0,1.0
2013-09-06,12.76,13.23,12.71,12.99,45100,12.76,13.23,12.71,12.99,45100,0.0,1.0
2013-09-09,13.06,13.14,12.81,12.89,60300,13.06,13.14,12.81,12.89,60300,0.0,1.0
2013-09-10,13.01,13.15,12.95,13.15,31700,13.01,13.15,12.95,13.15,31700,0.0,1.0
2013-09-11,13.1,13.15,12.821,12.96,43300,13.1,13.15,12.821,12.96,43300,0.0,1.0
2013-09-12,12.82,13.14,12.65,13.1,76400,12.82,13.14,12.65,13.1,76400,0.0,1.0
2013-09-13,12.92,13.14,12.67,12.89,73500,12.92,13.14,12.67,12.89,73500,0.0,1.0
2013-09-16,12.85,13.24,12.65,13.13,70500,12.85,13.24,12.65,13.13,70500,0.0,1.0
2013-09-17,13.3,13.3,12.69,12.87,82900,13.3,13.3,12.69,12.87,82900,0.0,1.0
2013-09-18,13.2,13.479,12.96,13.35,55600,13.2,13.479,12.96,13.35,55600,0.0,1.0
2013-09-19,13.1,13.25,13.0001,13.24,33700,13.1,13.25,13.0001,13.24,33700,0.0,1.0
2013-09-20,12.85,13.2,12.7,13.11,59600,12.85,13.2,12.7,13.11,59600,0.0,1.0
2013-09-23,12.76,13.16,12.7,12.97,22800,12.76,13.16,12.7,12.97,22800,0.0,1.0
2013-09-24,13.39,13.41,12.76,12.76,148600,13.39,13.41,12.76,12.76,148600,0.0,1.0
2013-09-25,14.76,14.76,13.36,13.42,267700,14.76,14.76,13.36,13.42,267700,0.0,1.0
2013-09-26,13.95,15.29,13.58,14.53,238200,13.95,15.29,13.58,14.53,238200,0.0,1.0
2013-09-27,13.42,14.0,13.14,13.81,64400,13.42,14.0,13.14,13.81,64400,0.0,1.0
2013-09-30,13.43,13.88,13.1,13.22,38700,13.43,13.88,13.1,13.22,38700,0.0,1.0
2013-10-01,13.92,14.12,13.4,13.45,77300,13.92,14.12,13.4,13.45,77300,0.0,1.0
2013-10-02,14.29,14.619,13.55,13.77,67100,14.29,14.619,13.55,13.77,67100,0.0,1.0
2013-10-03,14.0,14.33,13.9,14.0287,40500,14.0,14.33,13.9,14.0287,40500,0.0,1.0
2013-10-04,14.35,14.6,14.0457,14.6,67000,14.35,14.6,14.0457,14.6,67000,0.0,1.0
2013-10-07,14.39,14.61,14.02,14.08,58500,14.39,14.61,14.02,14.08,58500,0.0,1.0
2013-10-08,13.81,14.59,13.8,14.45,85200,13.81,14.59,13.8,14.45,85200,0.0,1.0
2013-10-09,13.47,13.93,12.754,13.93,96900,13.47,13.93,12.754,13.93,96900,0.0,1.0
2013-10-10,14.12,14.51,13.69,13.71,51800,14.12,14.51,13.69,13.71,51800,0.0,1.0
2013-10-11,14.34,14.44,14.03,14.2,50400,14.34,14.44,14.03,14.2,50400,0.0,1.0
2013-10-14,14.32,14.74,14.08,14.12,65000,14.32,14.74,14.08,14.12,65000,0.0,1.0
2013-10-15,14.52,14.829,14.22,14.22,63100,14.52,14.829,14.22,14.22,63100,0.0,1.0
2013-10-16,14.8,15.0,14.3,14.66,56100,14.8,15.0,14.3,14.66,56100,0.0,1.0
2013-10-17,16.43,16.44,14.52,14.8,268400,16.43,16.44,14.52,14.8,268400,0.0,1.0
2013-10-18,16.21,17.12,16.05,16.44,214700,16.21,17.12,16.05,16.44,214700,0.0,1.0
2013-10-21,16.3,16.6,15.8,16.12,103800,16.3,16.6,15.8,16.12,103800,0.0,1.0
2013-10-22,16.23,16.59,15.93,16.44,60800,16.23,16.59,15.93,16.44,60800,0.0,1.0
2013-10-23,15.77,16.56,15.13,16.31,144500,15.77,16.56,15.13,16.31,144500,0.0,1.0
2013-10-24,16.0,16.33,15.53,15.85,59200,16.0,16.33,15.53,15.85,59200,0.0,1.0
2013-10-25,16.09,16.3825,15.82,16.24,49000,16.09,16.3825,15.82,16.24,49000,0.0,1.0
2013-10-28,15.83,16.38,15.48,16.16,123000,15.83,16.38,15.48,16.16,123000,0.0,1.0
2013-10-29,15.87,16.075,15.58,15.96,14000,15.87,16.075,15.58,15.96,14000,0.0,1.0
2013-10-30,14.96,15.93,14.8,15.93,343700,14.96,15.93,14.8,15.93,343700,0.0,1.0
2013-10-31,14.84,15.25,14.07,15.0,139900,14.84,15.25,14.07,15.0,139900,0.0,1.0
2013-11-01,14.65,14.96,14.51,14.96,31400,14.65,14.96,14.51,14.96,31400,0.0,1.0
2013-11-04,14.67,14.79,14.5401,14.58,47700,14.67,14.79,14.5401,14.58,47700,0.0,1.0
2013-11-05,14.4,15.01,14.36,14.77,70600,14.4,15.01,14.36,14.77,70600,0.0,1.0
2013-11-06,14.47,14.86,14.45,14.47,91100,14.47,14.86,14.45,14.47,91100,0.0,1.0
2013-11-07,16.2,16.69,14.49,14.49,307100,16.2,16.69,14.49,14.49,307100,0.0,1.0
2013-11-08,15.96,16.83,15.5401,16.17,162900,15.96,16.83,15.5401,16.17,162900,0.0,1.0
2013-11-11,16.63,16.74,15.82,15.86,124800,16.63,16.74,15.82,15.86,124800,0.0,1.0
2013-11-12,16.59,16.71,16.45,16.5,62300,16.59,16.71,16.45,16.5,62300,0.0,1.0
2013-11-13,17.56,17.7,16.48,16.48,321800,17.56,17.7,16.48,16.48,321800,0.0,1.0
2013-11-14,17.72,18.2773,17.05,17.71,137100,17.72,18.2773,17.05,17.71,137100,0.0,1.0
2013-11-15,17.99,18.71,17.7,18.01,182500,17.99,18.71,17.7,18.01,182500,0.0,1.0
2013-11-18,17.61,18.1999,17.61,18.18,73500,17.61,18.1999,17.61,18.18,73500,0.0,1.0
2013-11-19,17.3,17.75,17.15,17.7,67100,17.3,17.75,17.15,17.7,67100,0.0,1.0
2013-11-20,17.43,17.7,17.25,17.5,43000,17.43,17.7,17.25,17.5,43000,0.0,1.0
2013-11-21,17.42,17.67,17.39,17.49,43200,17.42,17.67,17.39,17.49,43200,0.0,1.0
2013-11-22,17.51,17.75,17.42,17.42,42400,17.51,17.75,17.42,17.42,42400,0.0,1.0
2013-11-25,17.48,17.73,17.47,17.7,47500,17.48,17.73,17.47,17.7,47500,0.0,1.0
2013-11-26,17.68,17.8,17.45,17.47,45000,17.68,17.8,17.45,17.47,45000,0.0,1.0
2013-11-27,17.55,17.75,17.2,17.53,74100,17.55,17.75,17.2,17.53,74100,0.0,1.0
2013-11-29,17.79,17.8735,17.43,17.63,21500,17.79,17.8735,17.43,17.63,21500,0.0,1.0
2013-12-02,17.47,17.85,17.09,17.85,54500,17.47,17.85,17.09,17.85,54500,0.0,1.0
2013-12-03,17.71,17.8999,17.51,17.53,45700,17.71,17.8999,17.51,17.53,45700,0.0,1.0
2013-12-04,18.24,18.3,17.6,17.7,87500,18.24,18.3,17.6,17.7,87500,0.0,1.0
2013-12-05,17.9,18.5,17.71,18.24,58100,17.9,18.5,17.71,18.24,58100,0.0,1.0
2013-12-06,18.0,18.18,17.5,18.11,45100,18.0,18.18,17.5,18.11,45100,0.0,1.0
2013-12-09,18.06,18.39,17.76,18.16,41100,18.06,18.39,17.76,18.16,41100,0.0,1.0
2013-12-10,17.82,18.213,17.74,18.07,29100,17.82,18.213,17.74,18.07,29100,0.0,1.0
2013-12-11,17.43,17.8,17.15,17.8,47000,17.43,17.8,17.15,17.8,47000,0.0,1.0
2013-12-12,17.35,17.64,17.2601,17.37,42500,17.35,17.64,17.2601,17.37,42500,0.0,1.0
2013-12-13,17.78,17.84,17.4101,17.47,21200,17.78,17.84,17.4101,17.47,21200,0.0,1.0
2013-12-16,17.77,18.05,17.65,17.65,50100,17.77,18.05,17.65,17.65,50100,0.0,1.0
2013-12-17,18.06,18.24,17.69,17.72,38400,18.06,18.24,17.69,17.72,38400,0.0,1.0
2013-12-18,18.25,18.4,18.0,18.17,93800,18.25,18.4,18.0,18.17,93800,0.0,1.0
2013-12-19,18.22,18.48,18.16,18.16,47700,18.22,18.48,18.16,18.16,47700,0.0,1.0
2013-12-20,18.5,18.5,18.245,18.3,77800,18.5,18.5,18.245,18.3,77800,0.0,1.0
2013-12-23,19.05,19.25,18.35,18.5,129100,19.05,19.25,18.35,18.5,129100,0.0,1.0
2013-12-24,19.3,19.72,19.06,19.06,45700,19.3,19.72,19.06,19.06,45700,0.0,1.0
2013-12-26,19.79,19.9,19.32,19.4,59200,19.79,19.9,19.32,19.4,59200,0.0,1.0
2013-12-27,20.6,20.6791,19.7,20.0,124400,20.6,20.6791,19.7,20.0,124400,0.0,1.0
2013-12-30,20.67,20.96,20.341,20.9,110100,20.67,20.96,20.341,20.9,110100,0.0,1.0
2013-12-31,20.24,20.82,19.7,20.82,81700,20.24,20.82,19.7,20.82,81700,0.0,1.0
2014-01-02,18.99,19.78,18.51,19.76,179000,18.99,19.78,18.51,19.76,179000,0.0,1.0
2014-01-03,19.33,19.36,18.78,18.81,101300,19.33,19.36,18.78,18.81,101300,0.0,1.0
2014-01-06,19.55,19.6796,19.16,19.6,55600,19.55,19.6796,19.16,19.6,55600,0.0,1.0
2014-01-07,19.36,19.54,19.2713,19.5,91500,19.36,19.54,19.2713,19.5,91500,0.0,1.0
2014-01-08,18.86,19.3,18.0,18.03,103000,18.86,19.3,18.0,18.03,103000,0.0,1.0
2014-01-09,18.1,18.91,17.61,18.86,149000,18.1,18.91,17.61,18.86,149000,0.0,1.0
2014-01-10,17.41,18.4545,17.27,18.0,153600,17.41,18.4545,17.27,18.0,153600,0.0,1.0
2014-01-13,18.11,18.21,17.2801,17.41,145600,18.11,18.21,17.2801,17.41,145600,0.0,1.0
2014-01-14,19.12,19.345,17.4504,18.13,108100,19.12,19.345,17.4504,18.13,108100,0.0,1.0
2014-01-15,19.32,19.41,18.7198,19.11,100800,19.32,19.41,18.7198,19.11,100800,0.0,1.0
2014-01-16,18.6,19.07,18.1601,19.07,94600,18.6,19.07,18.1601,19.07,94600,0.0,1.0
2014-01-17,18.49,18.7876,18.3801,18.64,42300,18.49,18.7876,18.3801,18.64,42300,0.0,1.0
2014-01-21,17.98,18.99,17.85,18.62,100900,17.98,18.99,17.85,18.62,100900,0.0,1.0
2014-01-22,18.61,18.94,18.0,18.0,137400,18.61,18.94,18.0,18.0,137400,0.0,1.0
2014-01-23,20.35,20.78,19.09,19.55,379100,20.35,20.78,19.09,19.55,379100,0.0,1.0
2014-01-24,20.07,20.5,19.53,20.36,167100,20.07,20.5,19.53,20.36,167100,0.0,1.0
2014-01-27,21.59,22.13,20.1,20.33,207000,21.59,22.13,20.1,20.33,207000,0.0,1.0
2014-01-28,22.88,22.97,21.68,21.76,236000,22.88,22.97,21.68,21.76,236000,0.0,1.0
2014-01-29,23.47,23.84,22.62,22.87,241200,23.47,23.84,22.62,22.87,241200,0.0,1.0
2014-01-30,24.11,24.25,23.0,23.78,233200,24.11,24.25,23.0,23.78,233200,0.0,1.0
2014-01-31,24.95,25.0,24.123,24.19,184200,24.95,25.0,24.123,24.19,184200,0.0,1.0
2014-02-03,24.53,25.0,23.2506,25.0,228200,24.53,25.0,23.2506,25.0,228200,0.0,1.0
2014-02-04,25.09,25.33,24.53,24.57,163900,25.09,25.33,24.53,24.57,163900,0.0,1.0
2014-02-05,25.2,25.4,24.37,25.1,83700,25.2,25.4,24.37,25.1,83700,0.0,1.0
2014-02-06,23.17,25.41,22.8701,25.12,261100,23.17,25.41,22.8701,25.12,261100,0.0,1.0
2014-02-07,23.0,23.5177,22.42,22.94,263200,23.0,23.5177,22.42,22.94,263200,0.0,1.0
2014-02-10,21.48,23.0,21.22,22.89,561200,21.48,23.0,21.22,22.89,561200,0.0,1.0
2014-02-11,23.59,24.19,21.515,21.62,881100,23.59,24.19,21.515,21.62,881100,0.0,1.0
2014-02-12,23.74,24.15,22.7379,23.68,298200,23.74,24.15,22.7379,23.68,298200,0.0,1.0
2014-02-13,24.37,24.61,22.806,23.54,211600,24.37,24.61,22.806,23.54,211600,0.0,1.0
2014-02-14,24.42,24.678,24.03,24.44,80500,24.42,24.678,24.03,24.44,80500,0.0,1.0
2014-02-18,23.56,24.7099,23.28,24.5,150200,23.56,24.7099,23.28,24.5,150200,0.0,1.0
2014-02-19,23.6,23.78,23.0,23.37,104300,23.6,23.78,23.0,23.37,104300,0.0,1.0
2014-02-20,25.89,26.59,23.61,24.44,356100,25.89,26.59,23.61,24.44,356100,0.0,1.0
2014-02-21,26.09,26.59,25.6,26.45,183400,26.09,26.59,25.6,26.45,183400,0.0,1.0
2014-02-24,25.66,26.19,25.56,25.99,98200,25.66,26.19,25.56,25.99,98200,0.0,1.0
2014-02-25,24.26,25.58,24.1,25.54,149600,24.26,25.58,24.1,25.54,149600,0.0,1.0
2014-02-26,24.45,24.769,24.09,24.26,143300,24.45,24.769,24.09,24.26,143300,0.0,1.0
2014-02-27,23.45,24.556,22.79,24.54,288300,23.45,24.556,22.79,24.54,288300,0.0,1.0
2014-02-28,23.4,24.088,23.27,23.42,151400,23.4,24.088,23.27,23.42,151400,0.0,1.0
2014-03-03,22.96,23.16,22.35,23.15,112900,22.96,23.16,22.35,23.15,112900,0.0,1.0
2014-03-04,23.6,24.23,22.8851,23.27,110600,23.6,24.23,22.8851,23.27,110600,0.0,1.0
2014-03-05,23.27,24.39,22.9725,23.5,116900,23.27,24.39,22.9725,23.5,116900,0.0,1.0
2014-03-06,23.3,23.81,23.09,23.3,124100,23.3,23.81,23.09,23.3,124100,0.0,1.0
2014-03-07,23.25,23.55,23.01,23.3,69200,23.25,23.55,23.01,23.3,69200,0.0,1.0
2014-03-10,23.17,23.4,22.88,23.28,76400,23.17,23.4,22.88,23.28,76400,0.0,1.0
2014-03-11,21.81,23.15,21.7,23.15,158400,21.81,23.15,21.7,23.15,158400,0.0,1.0
2014-03-12,21.89,21.98,20.76,21.67,146800,21.89,21.98,20.76,21.67,146800,0.0,1.0
2014-03-13,21.59,22.4,21.332,21.92,103800,21.59,22.4,21.332,21.92,103800,0.0,1.0
2014-03-14,22.11,22.2,21.36,21.51,88100,22.11,22.2,21.36,21.51,88100,0.0,1.0
2014-03-17,22.65,22.71,22.08,22.11,130300,22.65,22.71,22.08,22.11,130300,0.0,1.0
2014-03-18,24.21,24.5825,22.656,22.74,200400,24.21,24.5825,22.656,22.74,200400,0.0,1.0
2014-03-19,23.63,24.5099,23.18,24.38,148300,23.63,24.5099,23.18,24.38,148300,0.0,1.0
2014-03-20,24.36,24.5896,23.328,23.53,98100,24.36,24.5896,23.328,23.53,98100,0.0,1.0
2014-03-21,24.45,24.87,24.28,24.51,130100,24.45,24.87,24.28,24.51,130100,0.0,1.0
2014-03-24,23.89,24.8799,23.32,24.5,166100,23.89,24.8799,23.32,24.5,166100,0.0,1.0
2014-03-25,23.61,24.7,23.45,23.83,115600,23.61,24.7,23.45,23.83,115600,0.0,1.0
2014-03-26,22.79,23.94,22.59,23.92,119500,22.79,23.94,22.59,23.92,119500,0.0,1.0
2014-03-27,22.58,23.2,22.11,22.67,127900,22.58,23.2,22.11,22.67,127900,0.0,1.0
2014-03-28,22.62,23.0,22.25,22.54,89300,22.62,23.0,22.25,22.54,89300,0.0,1.0
2014-03-31,23.09,23.84,22.6,22.68,132900,23.09,23.84,22.6,22.68,132900,0.0,1.0
2014-04-01,24.41,24.61,22.851,23.29,97100,24.41,24.61,22.851,23.29,97100,0.0,1.0
2014-04-02,24.84,25.1,24.33,24.55,140200,24.84,25.1,24.33,24.55,140200,0.0,1.0
2014-04-03,24.62,25.39,24.54,24.95,112700,24.62,25.39,24.54,24.95,112700,0.0,1.0
2014-04-04,22.98,24.87,22.251,24.87,150900,22.98,24.87,22.251,24.87,150900,0.0,1.0
2014-04-07,21.82,23.25,21.62,23.0,129600,21.82,23.25,21.62,23.0,129600,0.0,1.0
2014-04-08,21.73,21.86,20.95,21.74,128900,21.73,21.86,20.95,21.74,128900,0.0,1.0
2014-04-09,21.79,22.5165,21.42,21.85,116700,21.79,22.5165,21.42,21.85,116700,0.0,1.0
2014-04-10,20.82,21.86,20.51,21.68,119400,20.82,21.86,20.51,21.68,119400,0.0,1.0
2014-04-11,19.63,21.04,19.23,20.54,155600,19.63,21.04,19.23,20.54,155600,0.0,1.0
2014-04-14,20.18,20.89,19.54,19.76,149000,20.18,20.89,19.54,19.76,149000,0.0,1.0
2014-04-15,19.97,20.6399,19.5,20.29,159800,19.97,20.6399,19.5,20.29,159800,0.0,1.0
2014-04-16,20.49,20.8,19.87,20.03,117600,20.49,20.8,19.87,20.03,117600,0.0,1.0
2014-04-17,20.36,20.81,20.14,20.47,95800,20.36,20.81,20.14,20.47,95800,0.0,1.0
2014-04-21,20.58,21.22,20.16,20.42,90800,20.58,21.22,20.16,20.42,90800,0.0,1.0
2014-04-22,20.78,21.01,20.18,20.65,176700,20.78,21.01,20.18,20.65,176700,0.0,1.0
2014-04-23,20.78,20.97,20.445,20.77,118500,20.78,20.97,20.445,20.77,118500,0.0,1.0
2014-04-24,15.49,18.86,15.31,18.13,1050300,15.49,18.86,15.31,18.13,1050300,0.0,1.0
2014-04-25,16.64,17.2899,15.75,15.8,429000,16.64,17.2899,15.75,15.8,429000,0.0,1.0
2014-04-28,15.49,16.59,15.26,16.42,272100,15.49,16.59,15.26,16.42,272100,0.0,1.0
2014-04-29,15.19,15.739,14.59,15.5,275300,15.19,15.739,14.59,15.5,275300,0.0,1.0
2014-04-30,15.76,15.97,15.19,15.64,272800,15.76,15.97,15.19,15.64,272800,0.0,1.0
2014-05-01,15.59,16.13,15.22,15.85,156500,15.59,16.13,15.22,15.85,156500,0.0,1.0
2014-05-02,15.43,16.08,15.305,15.54,331400,15.43,16.08,15.305,15.54,331400,0.0,1.0
2014-05-05,15.46,15.5867,14.89,15.2,153600,15.46,15.5867,14.89,15.2,153600,0.0,1.0
2014-05-06,15.12,15.75,15.05,15.35,136000,15.12,15.75,15.05,15.35,136000,0.0,1.0
2014-05-07,14.57,15.29,14.05,15.29,167100,14.57,15.29,14.05,15.29,167100,0.0,1.0
2014-05-08,14.56,15.347,14.3801,14.46,163600,14.56,15.347,14.3801,14.46,163600,0.0,1.0
2014-05-09,14.82,14.888,14.21,14.56,202400,14.82,14.888,14.21,14.56,202400,0.0,1.0
2014-05-12,15.41,15.45,14.83,14.83,137200,15.41,15.45,14.83,14.83,137200,0.0,1.0
2014-05-13,15.99,16.25,15.36,15.36,164400,15.99,16.25,15.36,15.36,164400,0.0,1.0
2014-05-14,15.2,15.99,15.03,15.91,92100,15.2,15.99,15.03,15.91,92100,0.0,1.0
2014-05-15,15.09,15.11,14.81,15.09,72500,15.09,15.11,14.81,15.09,72500,0.0,1.0
2014-05-16,15.42,15.58,14.75,15.13,90900,15.42,15.58,14.75,15.13,90900,0.0,1.0
2014-05-19,16.27,16.35,15.34,15.4,158400,16.27,16.35,15.34,15.4,158400,0.0,1.0
2014-05-20,16.19,16.77,15.73,16.3,109400,16.19,16.77,15.73,16.3,109400,0.0,1.0
2014-05-21,16.36,16.624,15.936,16.2,70300,16.36,16.624,15.936,16.2,70300,0.0,1.0
2014-05-22,16.47,16.7,16.12,16.4,69400,16.47,16.7,16.12,16.4,69400,0.0,1.0
2014-05-23,16.78,16.95,16.27,16.45,70800,16.78,16.95,16.27,16.45,70800,0.0,1.0
2014-05-27,17.26,17.77,16.805,17.0,111600,17.26,17.77,16.805,17.0,111600,0.0,1.0
2014-05-28,16.74,17.47,16.51,17.31,108300,16.74,17.47,16.51,17.31,108300,0.0,1.0
2014-05-29,17.73,17.75,16.79,16.83,102100,17.73,17.75,16.79,16.83,102100,0.0,1.0
2014-05-30,17.0,17.86,16.97,17.85,139100,17.0,17.86,16.97,17.85,139100,0.0,1.0
2014-06-02,17.27,17.43,16.55,17.05,109600,17.27,17.43,16.55,17.05,109600,0.0,1.0
2014-06-03,17.18,17.611,16.37,17.15,181600,17.18,17.611,16.37,17.15,181600,0.0,1.0
2014-06-04,17.22,17.75,16.97,17.0,128900,17.22,17.75,16.97,17.0,128900,0.0,1.0
2014-06-05,18.16,18.25,17.09,17.28,131800,18.16,18.25,17.09,17.28,131800,0.0,1.0
2014-06-06,18.85,18.93,18.2,18.34,197600,18.85,18.93,18.2,18.34,197600,0.0,1.0
2014-06-09,18.93,19.22,18.02,18.91,188600,18.93,19.22,18.02,18.91,188600,0.0,1.0
2014-06-10,19.37,19.71,18.772,18.83,173600,19.37,19.71,18.772,18.83,173600,0.0,1.0
2014-06-11,19.03,19.5,18.98,19.32,132100,19.03,19.5,18.98,19.32,132100,0.0,1.0
2014-06-12,19.27,19.6299,19.01,19.08,162400,19.27,19.6299,19.01,19.08,162400,0.0,1.0
2014-06-13,19.49,19.6,18.83,19.38,98800,19.49,19.6,18.83,19.38,98800,0.0,1.0
2014-06-16,19.22,19.5,19.035,19.41,146500,19.22,19.5,19.035,19.41,146500,0.0,1.0
2014-06-17,19.44,19.5999,19.23,19.28,155500,19.44,19.5999,19.23,19.28,155500,0.0,1.0
2014-06-18,19.56,19.93,19.261,19.37,181000,19.56,19.93,19.261,19.37,181000,0.0,1.0
2014-06-19,18.94,19.7499,18.8101,19.67,142000,18.94,19.7499,18.8101,19.67,142000,0.0,1.0
2014-06-20,19.04,19.1099,18.53,18.98,177300,19.04,19.1099,18.53,18.98,177300,0.0,1.0
2014-06-23,18.97,19.63,18.8,19.01,159600,18.97,19.63,18.8,19.01,159600,0.0,1.0
2014-06-24,18.37,18.92,18.21,18.9,162000,18.37,18.92,18.21,18.9,162000,0.0,1.0
2014-06-25,18.57,18.67,18.24,18.25,176600,18.57,18.67,18.24,18.25,176600,0.0,1.0
2014-06-26,18.53,18.8299,18.2,18.59,171900,18.53,18.8299,18.2,18.59,171900,0.0,1.0
2014-06-27,17.23,18.5899,17.18,18.49,1799700,17.23,18.5899,17.18,18.49,1799700,0.0,1.0
2014-06-30,16.79,17.36,16.62,17.36,275300,16.79,17.36,16.62,17.36,275300,0.0,1.0
2014-07-01,16.9,17.16,16.76,16.91,163600,16.9,17.16,16.76,16.91,163600,0.0,1.0
2014-07-02,16.65,16.9999,16.57,16.95,178400,16.65,16.9999,16.57,16.95,178400,0.0,1.0
2014-07-03,16.54,16.8,16.32,16.73,117900,16.54,16.8,16.32,16.73,117900,0.0,1.0
2014-07-07,16.025,16.53,15.88,16.5,132000,16.025,16.53,15.88,16.5,132000,0.0,1.0
2014-07-08,15.64,16.22,15.0,15.15,186500,15.64,16.22,15.0,15.15,186500,0.0,1.0
2014-07-09,15.88,16.01,15.43,15.75,125000,15.88,16.01,15.43,15.75,125000,0.0,1.0
2014-07-10,15.72,16.17,15.43,15.55,108900,15.72,16.17,15.43,15.55,108900,0.0,1.0
2014-07-11,15.46,15.9048,15.19,15.68,98100,15.46,15.9048,15.19,15.68,98100,0.0,1.0
2014-07-14,15.68,16.07,15.39,15.71,178500,15.68,16.07,15.39,15.71,178500,0.0,1.0
2014-07-15,15.29,16.03,15.19,15.7,243900,15.29,16.03,15.19,15.7,243900,0.0,1.0
2014-07-16,15.46,15.8,15.2124,15.42,212800,15.46,15.8,15.2124,15.42,212800,0.0,1.0
2014-07-17,15.29,15.85,15.21,15.28,143100,15.29,15.85,15.21,15.28,143100,0.0,1.0
2014-07-18,15.99,15.995,15.37,15.37,117400,15.99,15.995,15.37,15.37,117400,0.0,1.0
2014-07-21,16.16,16.25,15.56,15.87,199000,16.16,16.25,15.56,15.87,199000,0.0,1.0
2014-07-22,16.12,16.66,15.9575,16.26,128700,16.12,16.66,15.9575,16.26,128700,0.0,1.0
2014-07-23,16.05,16.46,15.89,16.19,132200,16.05,16.46,15.89,16.19,132200,0.0,1.0
2014-07-24,13.4,15.02,13.11,15.02,657900,13.4,15.02,13.11,15.02,657900,0.0,1.0
2014-07-25,13.23,13.3824,12.959,13.34,244900,13.23,13.3824,12.959,13.34,244900,0.0,1.0
2014-07-28,13.08,13.366,12.86,13.23,181900,13.08,13.366,12.86,13.23,181900,0.0,1.0
2014-07-29,13.29,13.47,13.11,13.11,228800,13.29,13.47,13.11,13.11,228800,0.0,1.0
2014-07-30,13.32,13.59,13.141,13.43,144100,13.32,13.59,13.141,13.43,144100,0.0,1.0
2014-07-31,12.87,13.436,12.75,13.14,270200,12.87,13.436,12.75,13.14,270200,0.0,1.0
2014-08-01,13.2,13.59,12.99,13.17,209000,13.2,13.59,12.99,13.17,209000,0.0,1.0
2014-08-04,13.1,13.4,12.87,13.22,154600,13.1,13.4,12.87,13.22,154600,0.0,1.0
2014-08-05,13.06,13.4,13.0,13.02,243200,13.06,13.4,13.0,13.02,243200,0.0,1.0
2014-08-06,13.34,13.46,12.94,12.94,120800,13.34,13.46,12.94,12.94,120800,0.0,1.0
2014-08-07,13.23,13.55,13.1,13.41,120800,13.23,13.55,13.1,13.41,120800,0.0,1.0
2014-08-08,13.78,13.85,13.2,13.27,163200,13.78,13.85,13.2,13.27,163200,0.0,1.0
2014-08-11,13.49,13.86,13.36,13.86,149300,13.49,13.86,13.36,13.86,149300,0.0,1.0
2014-08-12,13.07,13.5795,12.975,13.42,133600,13.07,13.5795,12.975,13.42,133600,0.0,1.0
2014-08-13,13.0,13.3095,12.96,13.17,220700,13.0,13.3095,12.96,13.17,220700,0.0,1.0
2014-08-14,13.07,13.29,12.94,12.97,150400,13.07,13.29,12.94,12.97,150400,0.0,1.0
2014-08-15,13.01,13.27,12.6431,13.15,139400,13.01,13.27,12.6431,13.15,139400,0.0,1.0
2014-08-18,13.6,13.62,13.14,13.2,86300,13.6,13.62,13.14,13.2,86300,0.0,1.0
2014-08-19,13.44,13.76,13.428,13.63,29600,13.44,13.76,13.428,13.63,29600,0.0,1.0
2014-08-20,13.28,13.4542,13.2,13.35,28300,13.28,13.4542,13.2,13.35,28300,0.0,1.0
2014-08-21,13.2,13.46,13.03,13.29,84800,13.2,13.46,13.03,13.29,84800,0.0,1.0
2014-08-22,13.61,13.64,13.12,13.17,45600,13.61,13.64,13.12,13.17,45600,0.0,1.0
2014-08-25,13.54,13.745,13.258,13.68,50400,13.54,13.745,13.258,13.68,50400,0.0,1.0
2014-08-26,13.85,13.89,13.43,13.53,67600,13.85,13.89,13.43,13.53,67600,0.0,1.0
2014-08-27,14.23,14.431,13.74,13.84,133900,14.23,14.431,13.74,13.84,133900,0.0,1.0
2014-08-28,13.61,14.381,13.547,14.21,71900,13.61,14.381,13.547,14.21,71900,0.0,1.0
2014-08-29,13.39,13.63,13.32,13.63,52300,13.39,13.63,13.32,13.63,52300,0.0,1.0
2014-09-02,13.56,13.63,13.3014,13.45,41500,13.56,13.63,13.3014,13.45,41500,0.0,1.0
2014-09-03,13.56,13.71,13.3,13.61,66700,13.56,13.71,13.3,13.61,66700,0.0,1.0
2014-09-04,13.28,14.1467,13.25,13.61,50900,13.28,14.1467,13.25,13.61,50900,0.0,1.0
2014-09-05,13.3,13.43,13.05,13.24,45000,13.3,13.43,13.05,13.24,45000,0.0,1.0
2014-09-08,13.66,13.69,13.26,13.3,94400,13.66,13.69,13.26,13.3,94400,0.0,1.0
2014-09-09,13.35,13.67,13.21,13.67,46000,13.35,13.67,13.21,13.67,46000,0.0,1.0
2014-09-10,13.49,13.51,13.2,13.37,46100,13.49,13.51,13.2,13.37,46100,0.0,1.0
2014-09-11,13.62,13.62,13.311,13.37,51000,13.62,13.62,13.311,13.37,51000,0.0,1.0
2014-09-12,13.38,13.64,13.2501,13.64,51700,13.38,13.64,13.2501,13.64,51700,0.0,1.0
2014-09-15,13.12,13.39,13.05,13.35,96800,13.12,13.39,13.05,13.35,96800,0.0,1.0
2014-09-16,12.93,13.33,12.73,13.15,90500,12.93,13.33,12.73,13.15,90500,0.0,1.0
2014-09-17,13.2,13.3299,12.849,12.9,38900,13.2,13.3299,12.849,12.9,38900,0.0,1.0
2014-09-18,13.28,13.46,13.21,13.23,37600,13.28,13.46,13.21,13.23,37600,0.0,1.0
2014-09-19,13.1,13.38,12.71,13.38,107000,13.1,13.38,12.71,13.38,107000,0.0,1.0
2014-09-22,12.35,12.97,12.26,12.97,99600,12.35,12.97,12.26,12.97,99600,0.0,1.0
2014-09-23,12.7,12.94,12.31,12.32,58900,12.7,12.94,12.31,12.32,58900,0.0,1.0
2014-09-24,12.96,13.12,12.26,12.78,118334,12.96,13.12,12.26,12.78,118334,0.0,1.0
2014-09-25,12.56,12.94,12.54,12.94,50052,12.56,12.94,12.54,12.94,50052,0.0,1.0
2014-09-26,12.77,13.3199,12.56,12.62,35630,12.77,13.3199,12.56,12.62,35630,0.0,1.0
2014-09-29,12.91,12.94,12.56,12.56,40783,12.91,12.94,12.56,12.56,40783,0.0,1.0
2014-09-30,12.73,13.11,12.73,12.89,59588,12.73,13.11,12.73,12.89,59588,0.0,1.0
2014-10-01,12.65,13.01,12.61,12.75,63979,12.65,13.01,12.61,12.75,63979,0.0,1.0
2014-10-02,12.54,12.78,12.2397,12.69,90041,12.54,12.78,12.2397,12.69,90041,0.0,1.0
2014-10-03,12.29,12.7899,12.26,12.58,85612,12.29,12.7899,12.26,12.58,85612,0.0,1.0
2014-10-06,11.7,12.32,11.69,12.26,138640,11.7,12.32,11.69,12.26,138640,0.0,1.0
2014-10-07,11.24,11.66,11.21,11.65,142086,11.24,11.66,11.21,11.65,142086,0.0,1.0
2014-10-08,11.09,11.37,10.82,11.23,183720,11.09,11.37,10.82,11.23,183720,0.0,1.0
2014-10-09,11.12,11.3145,10.92,11.09,96751,11.12,11.3145,10.92,11.09,96751,0.0,1.0
2014-10-10,11.06,11.4181,11.0005,11.03,70510,11.06,11.4181,11.0005,11.03,70510,0.0,1.0
2014-10-13,11.35,11.54,10.89,11.01,60377,11.35,11.54,10.89,11.01,60377,0.0,1.0
2014-10-14,11.83,11.972,11.43,11.43,69934,11.83,11.972,11.43,11.43,69934,0.0,1.0
2014-10-15,12.87,12.93,11.5,11.64,115080,12.87,12.93,11.5,11.64,115080,0.0,1.0
2014-10-16,14.14,14.49,12.6001,12.67,154555,14.14,14.49,12.6001,12.67,154555,0.0,1.0
2014-10-17,13.87,14.86,13.55,14.86,108871,13.87,14.86,13.55,14.86,108871,0.0,1.0
2014-10-20,13.33,13.96,13.145,13.81,56613,13.33,13.96,13.145,13.81,56613,0.0,1.0
2014-10-21,13.73,13.76,13.18,13.4,43324,13.73,13.76,13.18,13.4,43324,0.0,1.0
2014-10-22,13.23,14.42,13.2,14.42,55485,13.23,14.42,13.2,14.42,55485,0.0,1.0
2014-10-23,13.54,13.79,13.3199,13.3199,28136,13.54,13.79,13.3199,13.3199,28136,0.0,1.0
2014-10-24,13.79,13.93,13.4,13.46,46323,13.79,13.93,13.4,13.46,46323,0.0,1.0
2014-10-27,13.63,13.75,13.46,13.73,21495,13.63,13.75,13.46,13.73,21495,0.0,1.0
2014-10-28,13.82,14.25,13.46,13.75,107318,13.82,14.25,13.46,13.75,107318,0.0,1.0
2014-10-29,14.3,14.4195,13.73,13.92,217146,14.3,14.4195,13.73,13.92,217146,0.0,1.0
2014-10-30,14.5,14.55,14.028,14.48,73633,14.5,14.55,14.028,14.48,73633,0.0,1.0
2014-10-31,14.68,14.99,14.37,14.91,57871,14.68,14.99,14.37,14.91,57871,0.0,1.0
2014-11-03,14.48,14.819,14.29,14.57,41920,14.48,14.819,14.29,14.57,41920,0.0,1.0
2014-11-04,14.44,14.5399,14.32,14.46,43519,14.44,14.5399,14.32,14.46,43519,0.0,1.0
2014-11-05,14.02,14.775,13.821,14.54,51409,14.02,14.775,13.821,14.54,51409,0.0,1.0
2014-11-06,14.03,14.1,13.91,14.1,28851,14.03,14.1,13.91,14.1,28851,0.0,1.0
2014-11-07,14.03,14.2,13.9701,14.1,68648,14.03,14.2,13.9701,14.1,68648,0.0,1.0
2014-11-10,14.25,14.4,14.04,14.04,41141,14.25,14.4,14.04,14.04,41141,0.0,1.0
2014-11-11,13.96,14.25,13.95,14.2,31715,13.96,14.25,13.95,14.2,31715,0.0,1.0
2014-11-12,13.9,14.09,13.82,13.9,65017,13.9,14.09,13.82,13.9,65017,0.0,1.0
2014-11-13,12.34,14.09,12.14,13.21,332140,12.34,14.09,12.14,13.21,332140,0.0,1.0
2014-11-14,12.5,12.94,12.43,12.43,74892,12.5,12.94,12.43,12.43,74892,0.0,1.0
2014-11-17,13.64,14.0,12.49,12.5,158737,13.64,14.0,12.49,12.5,158737,0.0,1.0
2014-11-18,13.85,14.23,13.65,13.65,68765,13.85,14.23,13.65,13.65,68765,0.0,1.0
2014-11-19,13.07,13.9899,13.04,13.87,53281,13.07,13.9899,13.04,13.87,53281,0.0,1.0
2014-11-20,13.25,13.3499,12.965,13.01,53279,13.25,13.3499,12.965,13.01,53279,0.0,1.0
2014-11-21,13.07,13.638,13.01,13.49,38162,13.07,13.638,13.01,13.49,38162,0.0,1.0
2014-11-24,12.99,13.25,12.9,13.04,37098,12.99,13.25,12.9,13.04,37098,0.0,1.0
2014-11-25,13.1,13.25,12.93,12.93,27230,13.1,13.25,12.93,12.93,27230,0.0,1.0
2014-11-26,13.02,13.12,12.98,13.05,46621,13.02,13.12,12.98,13.05,46621,0.0,1.0
2014-11-28,13.1,13.4,12.99,13.05,47372,13.1,13.4,12.99,13.05,47372,0.0,1.0
2014-12-01,13.01,13.2795,12.94,13.01,56438,13.01,13.2795,12.94,13.01,56438,0.0,1.0
2014-12-02,12.84,13.2092,12.67,13.05,59747,12.84,13.2092,12.67,13.05,59747,0.0,1.0
2014-12-03,12.86,13.08,12.75,12.85,42639,12.86,13.08,12.75,12.85,42639,0.0,1.0
2014-12-04,12.86,12.92,12.79,12.89,7574,12.86,12.92,12.79,12.89,7574,0.0,1.0
2014-12-05,12.82,12.94,12.79,12.88,11378,12.82,12.94,12.79,12.88,11378,0.0,1.0
2014-12-08,12.52,12.89,12.5,12.74,50675,12.52,12.89,12.5,12.74,50675,0.0,1.0
2014-12-09,12.82,12.995,12.16,12.5,66211,12.82,12.995,12.16,12.5,66211,0.0,1.0
2014-12-10,12.52,12.85,12.41,12.71,40449,12.52,12.85,12.41,12.71,40449,0.0,1.0
2014-12-11,11.71,12.64,11.52,12.57,135314,11.71,12.64,11.52,12.57,135314,0.0,1.0
2014-12-12,11.92,12.08,11.52,11.53,75213,11.92,12.08,11.52,11.53,75213,0.0,1.0
2014-12-15,11.69,12.0,11.57,12.0,72967,11.69,12.0,11.57,12.0,72967,0.0,1.0
2014-12-16,11.86,12.0,11.62,11.62,47156,11.86,12.0,11.62,11.62,47156,0.0,1.0
2014-12-17,12.22,12.22,11.729,11.729,62429,12.22,12.22,11.729,11.729,62429,0.0,1.0
2014-12-18,12.98,13.09,12.3025,12.36,76372,12.98,13.09,12.3025,12.36,76372,0.0,1.0
2014-12-19,12.59,13.24,12.52,13.0,101478,12.59,13.24,12.52,13.0,101478,0.0,1.0
2014-12-22,12.92,12.9608,12.4,12.52,26071,12.92,12.9608,12.4,12.52,26071,0.0,1.0
2014-12-23,12.76,13.46,12.666,13.0,46517,12.76,13.46,12.666,13.0,46517,0.0,1.0
2014-12-24,12.75,13.02,12.63,12.75,34689,12.75,13.02,12.63,12.75,34689,0.0,1.0
2014-12-26,12.83,12.85,12.75,12.85,9848,12.83,12.85,12.75,12.85,9848,0.0,1.0
2014-12-29,12.84,12.9,12.78,12.83,22419,12.84,12.9,12.78,12.83,22419,0.0,1.0
2014-12-30,12.45,12.84,12.39,12.68,39715,12.45,12.84,12.39,12.68,39715,0.0,1.0
2014-12-31,12.31,12.93,12.25,12.42,74772,12.31,12.93,12.25,12.42,74772,0.0,1.0
2015-01-02,12.56,12.7,12.01,12.33,38935,12.56,12.7,12.01,12.33,38935,0.0,1.0
2015-01-05,12.26,13.02,12.08,12.55,56064,12.26,13.02,12.08,12.55,56064,0.0,1.0
2015-01-06,11.79,12.27,11.55,12.26,117566,11.79,12.27,11.55,12.26,117566,0.0,1.0
2015-01-07,11.89,12.14,11.82,11.84,54488,11.89,12.14,11.82,11.84,54488,0.0,1.0
2015-01-08,12.04,12.2212,11.91,12.03,39484,12.04,12.2212,11.91,12.03,39484,0.0,1.0
2015-01-09,12.13,12.37,11.91,12.08,54645,12.13,12.37,11.91,12.08,54645,0.0,1.0
2015-01-12,11.86,12.28,11.77,12.26,34073,11.86,12.28,11.77,12.26,34073,0.0,1.0
2015-01-13,12.01,12.41,11.79,12.02,58658,12.01,12.41,11.79,12.02,58658,0.0,1.0
2015-01-14,11.76,12.29,11.63,11.9,39853,11.76,12.29,11.63,11.9,39853,0.0,1.0
2015-01-15,11.53,11.9079,11.21,11.9079,65842,11.53,11.9079,11.21,11.9079,65842,0.0,1.0
2015-01-16,11.77,11.82,11.47,11.47,24744,11.77,11.82,11.47,11.47,24744,0.0,1.0
2015-01-20,11.79,11.94,11.51,11.74,43041,11.79,11.94,11.51,11.74,43041,0.0,1.0
2015-01-21,11.85,11.97,11.7,11.7,43452,11.85,11.97,11.7,11.7,43452,0.0,1.0
2015-01-22,11.77,11.9996,11.75,11.92,59927,11.77,11.9996,11.75,11.92,59927,0.0,1.0
2015-01-23,11.94,12.0,11.75,11.81,33617,11.94,12.0,11.75,11.81,33617,0.0,1.0
2015-01-26,12.11,12.14,11.835,11.99,52464,12.11,12.14,11.835,11.99,52464,0.0,1.0
2015-01-27,12.2,12.25,12.0,12.0,40988,12.2,12.25,12.0,12.0,40988,0.0,1.0
2015-01-28,11.83,12.32,11.79,12.2,76188,11.83,12.32,11.79,12.2,76188,0.0,1.0
2015-01-29,11.46,11.746,11.229,11.71,91820,11.46,11.746,11.229,11.71,91820,0.0,1.0
2015-01-30,11.78,12.24,11.3,11.3,98502,11.78,12.24,11.3,11.3,98502,0.0,1.0
2015-02-02,13.06,13.195,11.8,11.8,155241,13.06,13.195,11.8,11.8,155241,0.0,1.0
2015-02-03,13.36,13.56,12.93,13.09,97528,13.36,13.56,12.93,13.09,97528,0.0,1.0
2015-02-04,13.35,13.74,13.02,13.22,61048,13.35,13.74,13.02,13.22,61048,0.0,1.0
2015-02-05,13.06,13.43,12.8,13.43,60580,13.06,13.43,12.8,13.43,60580,0.0,1.0
2015-02-06,12.97,13.19,12.851,13.1,59806,12.97,13.19,12.851,13.1,59806,0.0,1.0
2015-02-09,12.87,13.11,12.87,12.96,33313,12.87,13.11,12.87,12.96,33313,0.0,1.0
2015-02-10,13.12,13.16,12.9,13.02,17931,13.12,13.16,12.9,13.02,17931,0.0,1.0
2015-02-11,13.13,13.29,12.98,13.14,12864,13.13,13.29,12.98,13.14,12864,0.0,1.0
2015-02-12,13.6,13.61,13.07,13.23,26211,13.6,13.61,13.07,13.23,26211,0.0,1.0
2015-02-13,13.57,13.72,13.43,13.57,57916,13.57,13.72,13.43,13.57,57916,0.0,1.0
2015-02-17,13.31,13.74,13.25,13.6,61451,13.31,13.74,13.25,13.6,61451,0.0,1.0
2015-02-18,13.5,13.56,13.09,13.16,66374,13.5,13.56,13.09,13.16,66374,0.0,1.0
2015-02-19,13.66,13.84,13.54,13.54,31107,13.66,13.84,13.54,13.54,31107,0.0,1.0
2015-02-20,13.48,13.69,13.3,13.69,30620,13.48,13.69,13.3,13.69,30620,0.0,1.0
2015-02-23,13.45,13.67,13.3,13.5,44838,13.45,13.67,13.3,13.5,44838,0.0,1.0
2015-02-24,14.0,14.07,13.46,13.5,49906,14.0,14.07,13.46,13.5,49906,0.0,1.0
2015-02-25,14.02,14.2842,13.92,14.0499,37426,14.02,14.2842,13.92,14.0499,37426,0.0,1.0
2015-02-26,14.01,14.16,14.0,14.0,30615,14.01,14.16,14.0,14.0,30615,0.0,1.0
2015-02-27,13.92,14.14,13.92,14.05,80990,13.92,14.14,13.92,14.05,80990,0.0,1.0
2015-03-02,13.64,14.0,13.54,13.97,54270,13.64,14.0,13.54,13.97,54270,0.0,1.0
2015-03-03,13.49,13.64,13.41,13.64,37144,13.49,13.64,13.41,13.64,37144,0.0,1.0
2015-03-04,13.55,13.6,13.406,13.5,27677,13.55,13.6,13.406,13.5,27677,0.0,1.0
2015-03-05,13.77,13.96,13.53,13.62,50400,13.77,13.96,13.53,13.62,50400,0.0,1.0
2015-03-06,13.45,13.85,13.4,13.67,29312,13.45,13.85,13.4,13.67,29312,0.0,1.0
2015-03-09,13.66,13.74,13.4,13.44,25344,13.66,13.74,13.4,13.44,25344,0.0,1.0
2015-03-10,13.62,13.75,13.53,13.6,33932,13.62,13.75,13.53,13.6,33932,0.0,1.0
2015-03-11,14.4,14.46,13.58,13.68,86814,14.4,14.46,13.58,13.68,86814,0.0,1.0
2015-03-12,15.06,15.11,14.38,14.5,70347,15.06,15.11,14.38,14.5,70347,0.0,1.0
2015-03-13,15.31,15.404,14.9201,15.09,69109,15.31,15.404,14.9201,15.09,69109,0.0,1.0
2015-03-16,14.79,15.38,14.67,15.38,55696,14.79,15.38,14.67,15.38,55696,0.0,1.0
2015-03-17,15.0,15.08,14.65,14.7277,25736,15.0,15.08,14.65,14.7277,25736,0.0,1.0
2015-03-18,14.96,15.21,14.84,14.98,43229,14.96,15.21,14.84,14.98,43229,0.0,1.0
2015-03-19,15.17,15.17,14.88,14.88,19930,15.17,15.17,14.88,14.88,19930,0.0,1.0
2015-03-20,15.23,15.54,15.12,15.19,63388,15.23,15.54,15.12,15.19,63388,0.0,1.0
2015-03-23,15.02,15.33,14.92,15.28,36538,15.02,15.33,14.92,15.28,36538,0.0,1.0
2015-03-24,15.01,15.1,15.0,15.0,28778,15.01,15.1,15.0,15.0,28778,0.0,1.0
2015-03-25,14.6,15.09,14.6,15.09,52970,14.6,15.09,14.6,15.09,52970,0.0,1.0
2015-03-26,14.4,14.72,14.16,14.6,47386,14.4,14.72,14.16,14.6,47386,0.0,1.0
2015-03-27,14.64,14.7,14.28,14.35,57670,14.64,14.7,14.28,14.35,57670,0.0,1.0
2015-03-30,14.86,14.99,14.5401,14.94,24557,14.86,14.99,14.5401,14.94,24557,0.0,1.0
2015-03-31,14.82,15.05,14.74,14.91,32764,14.82,15.05,14.74,14.91,32764,0.0,1.0
2015-04-01,14.67,14.92,14.3,14.81,64347,14.67,14.92,14.3,14.81,64347,0.0,1.0
2015-04-02,14.93,15.1,14.6,14.62,26878,14.93,15.1,14.6,14.62,26878,0.0,1.0
2015-04-06,15.2,15.46,14.88,14.88,79755,15.2,15.46,14.88,14.88,79755,0.0,1.0
2015-04-07,15.2,15.58,14.96,15.14,69393,15.2,15.58,14.96,15.14,69393,0.0,1.0
2015-04-08,15.45,15.47,15.02,15.02,25176,15.45,15.47,15.02,15.02,25176,0.0,1.0
2015-04-09,15.49,15.56,15.06,15.4991,29685,15.49,15.56,15.06,15.4991,29685,0.0,1.0
2015-04-10,15.56,15.61,15.32,15.61,21577,15.56,15.61,15.32,15.61,21577,0.0,1.0
2015-04-13,15.14,15.6,14.93,15.6,54940,15.14,15.6,14.93,15.6,54940,0.0,1.0
2015-04-14,15.45,15.48,15.13,15.19,31284,15.45,15.48,15.13,15.19,31284,0.0,1.0
2015-04-15,16.67,16.75,15.51,15.58,150598,16.67,16.75,15.51,15.58,150598,0.0,1.0
2015-04-16,16.27,16.6179,16.2,16.56,70440,16.27,16.6179,16.2,16.56,70440,0.0,1.0
2015-04-17,15.3,16.17,15.28,16.17,96337,15.3,16.17,15.28,16.17,96337,0.0,1.0
2015-04-20,15.61,15.73,15.242,15.47,64564,15.61,15.73,15.242,15.47,64564,0.0,1.0
2015-04-21,15.44,15.61,15.3,15.61,48479,15.44,15.61,15.3,15.61,48479,0.0,1.0
2015-04-22,15.63,15.69,15.17,15.37,44270,15.63,15.69,15.17,15.37,44270,0.0,1.0
2015-04-23,14.21,14.46,13.5,13.88,253264,14.21,14.46,13.5,13.88,253264,0.0,1.0
2015-04-24,14.25,14.39,13.9401,14.17,91987,14.25,14.39,13.9401,14.17,91987,0.0,1.0
2015-04-27,14.59,14.8,14.25,14.25,33665,14.59,14.8,14.25,14.25,33665,0.0,1.0
2015-04-28,14.44,14.66,14.36,14.52,14633,14.44,14.66,14.36,14.52,14633,0.0,1.0
2015-04-29,13.84,14.49,13.81,14.44,79870,13.84,14.49,13.81,14.44,79870,0.0,1.0
2015-04-30,13.55,13.79,13.09,13.79,134045,13.55,13.79,13.09,13.79,134045,0.0,1.0
2015-05-01,13.8,13.94,13.18,13.57,50022,13.8,13.94,13.18,13.57,50022,0.0,1.0
2015-05-04,13.63,14.0,13.62,13.96,37904,13.63,14.0,13.62,13.96,37904,0.0,1.0
2015-05-05,13.58,13.82,13.22,13.64,88447,13.58,13.82,13.22,13.64,88447,0.0,1.0
2015-05-06,13.5,14.028,13.32,13.57,55723,13.5,14.028,13.32,13.57,55723,0.0,1.0
2015-05-07,13.5,13.6299,13.33,13.48,28787,13.5,13.6299,13.33,13.48,28787,0.0,1.0
2015-05-08,13.27,13.62,13.16,13.6,31439,13.27,13.62,13.16,13.6,31439,0.0,1.0
2015-05-11,13.23,13.5762,13.2,13.2,44543,13.23,13.5762,13.2,13.2,44543,0.0,1.0
2015-05-12,13.29,13.43,12.9,13.2,59959,13.29,13.43,12.9,13.2,59959,0.0,1.0
2015-05-13,13.49,13.61,13.27,13.31,45101,13.49,13.61,13.27,13.31,45101,0.0,1.0
2015-05-14,13.5,13.73,13.33,13.5,48934,13.5,13.73,13.33,13.5,48934,0.0,1.0
2015-05-15,13.27,13.46,12.99,13.46,56442,13.27,13.46,12.99,13.46,56442,0.0,1.0
2015-05-18,13.44,13.62,13.0701,13.12,51149,13.44,13.62,13.0701,13.12,51149,0.0,1.0
2015-05-19,13.265,13.4818,13.13,13.37,33861,13.265,13.4818,13.13,13.37,33861,0.0,1.0
2015-05-20,14.6,14.76,13.26,13.31,143422,14.6,14.76,13.26,13.31,143422,0.0,1.0
2015-05-21,14.88,15.09,14.35,14.6,79631,14.88,15.09,14.35,14.6,79631,0.0,1.0
2015-05-22,14.97,15.53,14.8,14.88,123846,14.97,15.53,14.8,14.88,123846,0.0,1.0
2015-05-26,15.03,15.13,14.77,15.0,57635,15.03,15.13,14.77,15.0,57635,0.0,1.0
2015-05-27,15.17,15.18,14.73,15.1,34312,15.17,15.18,14.73,15.1,34312,0.0,1.0
2015-05-28,15.45,15.55,15.062,15.18,92723,15.45,15.55,15.062,15.18,92723,0.0,1.0
2015-05-29,15.19,15.53,15.1,15.48,27898,15.19,15.53,15.1,15.48,27898,0.0,1.0
2015-06-01,15.32,15.55,15.008,15.35,39343,15.32,15.55,15.008,15.35,39343,0.0,1.0
2015-06-02,15.27,15.5,15.124,15.41,35495,15.27,15.5,15.124,15.41,35495,0.0,1.0
2015-06-03,15.53,15.53,15.09,15.23,72577,15.53,15.53,15.09,15.23,72577,0.0,1.0
2015-06-04,15.51,15.52,15.032,15.41,31638,15.51,15.52,15.032,15.41,31638,0.0,1.0
2015-06-05,15.51,15.59,15.27,15.5,25349,15.51,15.59,15.27,15.5,25349,0.0,1.0
2015-06-08,15.7,15.86,15.394,15.55,66478,15.7,15.86,15.394,15.55,66478,0.0,1.0
2015-06-09,15.79,15.85,15.65,15.72,29354,15.79,15.85,15.65,15.72,29354,0.0,1.0
2015-06-10,15.83,16.29,15.656,15.83,55541,15.83,16.29,15.656,15.83,55541,0.0,1.0
2015-06-11,16.16,16.18,15.812,15.9,50209,16.16,16.18,15.812,15.9,50209,0.0,1.0
2015-06-12,15.55,16.06,15.44,16.06,37436,15.55,16.06,15.44,16.06,37436,0.0,1.0
2015-06-15,15.65,15.73,15.16,15.62,68480,15.65,15.73,15.16,15.62,68480,0.0,1.0
2015-06-16,15.24,15.6,14.97,15.55,49801,15.24,15.6,14.97,15.55,49801,0.0,1.0
2015-06-17,15.14,15.35,15.14,15.35,32488,15.14,15.35,15.14,15.35,32488,0.0,1.0
2015-06-18,15.6,15.8444,15.09,15.09,37059,15.6,15.8444,15.09,15.09,37059,0.0,1.0
2015-06-19,15.89,16.01,15.65,15.65,50698,15.89,16.01,15.65,15.65,50698,0.0,1.0
2015-06-22,15.8,16.15,15.79,16.01,27717,15.8,16.15,15.79,16.01,27717,0.0,1.0
2015-06-23,15.93,16.18,15.85,15.85,24350,15.93,16.18,15.85,15.85,24350,0.0,1.0
2015-06-24,15.7,16.04,15.68,15.94,24027,15.7,16.04,15.68,15.94,24027,0.0,1.0
2015-06-25,15.88,15.97,15.61,15.72,28890,15.88,15.97,15.61,15.72,28890,0.0,1.0
2015-06-26,16.04,16.168,15.84,15.96,106673,16.04,16.168,15.84,15.96,106673,0.0,1.0
2015-06-29,15.73,15.94,15.5815,15.87,130454,15.73,15.94,15.5815,15.87,130454,0.0,1.0
2015-06-30,15.91,16.054,15.7501,15.9,49062,15.91,16.054,15.7501,15.9,49062,0.0,1.0
2015-07-01,15.84,15.98,15.4101,15.95,68980,15.84,15.98,15.4101,15.95,68980,0.0,1.0
2015-07-02,15.73,15.978,15.45,15.84,27540,15.73,15.978,15.45,15.84,27540,0.0,1.0
2015-07-06,16.11,16.36,15.55,15.55,82010,16.11,16.36,15.55,15.55,82010,0.0,1.0
2015-07-07,16.09,16.19,15.7001,16.07,49169,16.09,16.19,15.7001,16.07,49169,0.0,1.0
2015-07-08,15.92,16.16,15.81,15.86,57404,15.92,16.16,15.81,15.86,57404,0.0,1.0
2015-07-09,15.86,16.02,15.86,16.02,63434,15.86,16.02,15.86,16.02,63434,0.0,1.0
2015-07-10,16.23,16.25,15.86,16.01,54023,16.23,16.25,15.86,16.01,54023,0.0,1.0
2015-07-13,16.89,17.21,16.29,16.3,93586,16.89,17.21,16.29,16.3,93586,0.0,1.0
2015-07-14,17.29,17.49,16.8321,16.99,50792,17.29,17.49,16.8321,16.99,50792,0.0,1.0
2015-07-15,16.39,17.36,16.29,17.25,56260,16.39,17.36,16.29,17.25,56260,0.0,1.0
2015-07-16,16.48,17.16,16.2901,16.41,47708,16.48,17.16,16.2901,16.41,47708,0.0,1.0
2015-07-17,16.47,16.57,16.28,16.49,22733,16.47,16.57,16.28,16.49,22733,0.0,1.0
2015-07-20,15.63,16.34,15.52,16.34,51200,15.63,16.34,15.52,16.34,51200,0.0,1.0
2015-07-21,15.56,15.985,15.3,15.6,28974,15.56,15.985,15.3,15.6,28974,0.0,1.0
2015-07-22,15.46,15.74,15.44,15.45,47714,15.46,15.74,15.44,15.45,47714,0.0,1.0
2015-07-23,18.0,18.36,16.8448,17.2,261429,18.0,18.36,16.8448,17.2,261429,0.0,1.0
2015-07-24,19.38,20.28,17.74,18.0,487080,19.38,20.28,17.74,18.0,487080,0.0,1.0
2015-07-27,19.3,20.11,18.33,19.37,162035,19.3,20.11,18.33,19.37,162035,0.0,1.0
2015-07-28,19.28,19.73,19.08,19.35,81311,19.28,19.73,19.08,19.35,81311,0.0,1.0
2015-07-29,19.01,19.6,18.92,19.3,69205,19.01,19.6,18.92,19.3,69205,0.0,1.0
2015-07-30,19.26,19.49,18.94,19.01,88588,19.26,19.49,18.94,19.01,88588,0.0,1.0
2015-07-31,19.68,20.13,19.35,19.35,95846,19.68,20.13,19.35,19.35,95846,0.0,1.0
2015-08-03,19.7,19.72,19.17,19.6,72574,19.7,19.72,19.17,19.6,72574,0.0,1.0
2015-08-04,19.37,19.63,19.11,19.62,63203,19.37,19.63,19.11,19.62,63203,0.0,1.0
2015-08-05,19.5,19.95,19.19,19.5,124262,19.5,19.95,19.19,19.5,124262,0.0,1.0
2015-08-06,19.49,19.735,18.55,19.57,74588,19.49,19.735,18.55,19.57,74588,0.0,1.0
2015-08-07,18.77,19.38,18.272,19.38,75444,18.77,19.38,18.272,19.38,75444,0.0,1.0
2015-08-10,19.04,19.41,18.92,19.02,43932,19.04,19.41,18.92,19.02,43932,0.0,1.0
2015-08-11,18.71,19.0999,18.66,18.91,36895,18.71,19.0999,18.66,18.91,36895,0.0,1.0
2015-08-12,18.29,18.77,18.21,18.71,46584,18.29,18.77,18.21,18.71,46584,0.0,1.0
2015-08-13,18.39,18.58,18.15,18.32,36962,18.39,18.58,18.15,18.32,36962,0.0,1.0
2015-08-14,18.18,18.44,18.0325,18.27,36368,18.18,18.44,18.0325,18.27,36368,0.0,1.0
2015-08-17,18.53,18.53,17.9,18.0,31492,18.53,18.53,17.9,18.0,31492,0.0,1.0
2015-08-18,18.16,18.63,18.1,18.56,30893,18.16,18.63,18.1,18.56,30893,0.0,1.0
2015-08-19,18.11,18.49,17.5,18.0,146772,18.11,18.49,17.5,18.0,146772,0.0,1.0
2015-08-20,17.26,17.98,17.0,17.98,108639,17.26,17.98,17.0,17.98,108639,0.0,1.0
2015-08-21,16.89,17.45,16.61,17.0,71029,16.89,17.45,16.61,17.0,71029,0.0,1.0
2015-08-24,16.69,17.44,16.16,16.5,97476,16.69,17.44,16.16,16.5,97476,0.0,1.0
2015-08-25,16.45,17.35,16.43,17.15,50888,16.45,17.35,16.43,17.15,50888,0.0,1.0
2015-08-26,16.98,17.24,16.49,16.65,55578,16.98,17.24,16.49,16.65,55578,0.0,1.0
2015-08-27,16.81,17.0,16.31,17.0,68221,16.81,17.0,16.31,17.0,68221,0.0,1.0
2015-08-28,17.21,17.25,16.57,16.57,57929,17.21,17.25,16.57,16.57,57929,0.0,1.0
2015-08-31,16.99,17.38,16.81,16.98,45712,16.99,17.38,16.81,16.98,45712,0.0,1.0
2015-09-01,16.78,17.8,16.61,16.64,105929,16.78,17.8,16.61,16.64,105929,0.0,1.0
2015-09-02,17.21,17.22,16.41,16.93,56301,17.21,17.22,16.41,16.93,56301,0.0,1.0
2015-09-03,16.93,17.71,16.84,17.22,95085,16.93,17.71,16.84,17.22,95085,0.0,1.0
2015-09-04,16.83,17.16,16.58,16.84,21608,16.83,17.16,16.58,16.84,21608,0.0,1.0
2015-09-08,17.09,17.56,16.82,17.18,38938,17.09,17.56,16.82,17.18,38938,0.0,1.0
2015-09-09,16.79,17.3488,16.57,17.1,45304,16.79,17.3488,16.57,17.1,45304,0.0,1.0
2015-09-10,17.1,17.37,16.76,16.8569,38046,17.1,17.37,16.76,16.8569,38046,0.0,1.0
2015-09-11,16.97,17.1,16.87,16.92,16716,16.97,17.1,16.87,16.92,16716,0.0,1.0
2015-09-14,16.82,17.01,16.75,17.0,18771,16.82,17.01,16.75,17.0,18771,0.0,1.0
2015-09-15,16.54,16.962,16.25,16.78,77869,16.54,16.962,16.25,16.78,77869,0.0,1.0
2015-09-16,16.71,16.74,16.42,16.47,34041,16.71,16.74,16.42,16.47,34041,0.0,1.0
2015-09-17,16.46,17.0899,16.38,16.65,68259,16.46,17.0899,16.38,16.65,68259,0.0,1.0
2015-09-18,15.98,16.66,15.91,16.25,87833,15.98,16.66,15.91,16.25,87833,0.0,1.0
2015-09-21,15.29,15.98,14.66,15.97,153131,15.29,15.98,14.66,15.97,153131,0.0,1.0
2015-09-22,14.02,15.08,13.9601,15.08,114630,14.02,15.08,13.9601,15.08,114630,0.0,1.0
2015-09-23,14.05,14.47,13.26,13.94,105475,14.05,14.47,13.26,13.94,105475,0.0,1.0
2015-09-24,14.16,14.23,13.55,14.01,95536,14.16,14.23,13.55,14.01,95536,0.0,1.0
2015-09-25,13.63,14.44,13.53,14.25,70708,13.63,14.44,13.53,14.25,70708,0.0,1.0
2015-09-28,13.16,13.7,12.76,13.51,193563,13.16,13.7,12.76,13.51,193563,0.0,1.0
2015-09-29,13.42,13.48,13.05,13.17,56186,13.42,13.48,13.05,13.17,56186,0.0,1.0
2015-09-30,13.43,13.56,13.2,13.55,42363,13.43,13.56,13.2,13.55,42363,0.0,1.0
2015-10-01,14.09,14.668,13.38,13.58,59246,14.09,14.668,13.38,13.58,59246,0.0,1.0
2015-10-02,14.02,14.1,13.5,14.0,34577,14.02,14.1,13.5,14.0,34577,0.0,1.0
2015-10-05,14.07,14.53,13.71,14.09,49802,14.07,14.53,13.71,14.09,49802,0.0,1.0
2015-10-06,13.96,14.2099,13.89,14.17,20214,13.96,14.2099,13.89,14.17,20214,0.0,1.0
2015-10-07,14.62,14.769,14.02,14.04,50857,14.62,14.769,14.02,14.04,50857,0.0,1.0
2015-10-08,14.43,14.8097,14.156,14.57,30767,14.43,14.8097,14.156,14.57,30767,0.0,1.0
2015-10-09,14.05,14.665,13.77,14.4,34073,14.05,14.665,13.77,14.4,34073,0.0,1.0
2015-10-12,13.74,13.98,13.28,13.94,48978,13.74,13.98,13.28,13.94,48978,0.0,1.0
2015-10-13,13.27,14.032,13.19,13.71,19978,13.27,14.032,13.19,13.71,19978,0.0,1.0
2015-10-14,13.02,13.65,12.94,13.27,20188,13.02,13.65,12.94,13.27,20188,0.0,1.0
2015-10-15,14.06,14.07,13.01,13.01,34923,14.06,14.07,13.01,13.01,34923,0.0,1.0
2015-10-16,14.26,14.34,13.99,14.25,45330,14.26,14.34,13.99,14.25,45330,0.0,1.0
2015-10-19,14.47,14.699,14.05,14.16,28531,14.47,14.699,14.05,14.16,28531,0.0,1.0
2015-10-20,13.9,14.61,13.78,14.37,68611,13.9,14.61,13.78,14.37,68611,0.0,1.0
2015-10-21,13.46,13.95,13.43,13.92,18268,13.46,13.95,13.43,13.92,18268,0.0,1.0
2015-10-22,13.94,14.41,13.49,13.51,36115,13.94,14.41,13.49,13.51,36115,0.0,1.0
2015-10-23,14.07,14.4,13.73,13.96,47202,14.07,14.4,13.73,13.96,47202,0.0,1.0
2015-10-26,13.65,14.32,13.63,14.09,57534,13.65,14.32,13.63,14.09,57534,0.0,1.0
2015-10-27,13.65,13.81,13.39,13.55,64284,13.65,13.81,13.39,13.55,64284,0.0,1.0
2015-10-28,14.79,14.92,13.71,13.77,69773,14.79,14.92,13.71,13.77,69773,0.0,1.0
2015-10-29,14.04,14.89,14.0,14.7,27901,14.04,14.89,14.0,14.7,27901,0.0,1.0
2015-10-30,14.03,14.4,13.82,14.04,23280,14.03,14.4,13.82,14.04,23280,0.0,1.0
2015-11-02,14.38,14.49,14.02,14.02,20278,14.38,14.49,14.02,14.02,20278,0.0,1.0
2015-11-03,14.35,14.66,14.28,14.3,16451,14.35,14.66,14.28,14.3,16451,0.0,1.0
2015-11-04,14.66,14.75,14.378,14.45,92404,14.66,14.75,14.378,14.45,92404,0.0,1.0
2015-11-05,15.1,15.12,14.45,14.66,46925,15.1,15.12,14.45,14.66,46925,0.0,1.0
2015-11-06,15.74,15.78,14.86,15.1,69593,15.74,15.78,14.86,15.1,69593,0.0,1.0
2015-11-09,16.51,16.51,15.66,15.67,89193,16.51,16.51,15.66,15.67,89193,0.0,1.0
2015-11-10,16.05,16.4299,15.8,16.4,68766,16.05,16.4299,15.8,16.4,68766,0.0,1.0
2015-11-11,15.51,16.09,15.16,16.09,41704,15.51,16.09,15.16,16.09,41704,0.0,1.0
2015-11-12,12.26,14.09,11.59,13.95,615129,12.26,14.09,11.59,13.95,615129,0.0,1.0
2015-11-13,12.41,12.71,12.19,12.51,105059,12.41,12.71,12.19,12.51,105059,0.0,1.0
2015-11-16,12.0,12.54,11.8401,12.29,163181,12.0,12.54,11.8401,12.29,163181,0.0,1.0
2015-11-17,12.42,12.695,11.94,12.13,118328,12.42,12.695,11.94,12.13,118328,0.0,1.0
2015-11-18,12.66,12.68,12.33,12.34,54575,12.66,12.68,12.33,12.34,54575,0.0,1.0
2015-11-19,12.91,13.7,12.86,12.91,99148,12.91,13.7,12.86,12.91,99148,0.0,1.0
2015-11-20,13.24,13.58,13.04,13.04,47615,13.24,13.58,13.04,13.04,47615,0.0,1.0
2015-11-23,13.64,14.29,13.21,13.21,85745,13.64,14.29,13.21,13.21,85745,0.0,1.0
2015-11-24,13.63,13.72,13.33,13.5,31265,13.63,13.72,13.33,13.5,31265,0.0,1.0
2015-11-25,13.48,13.7,13.3,13.7,33701,13.48,13.7,13.3,13.7,33701,0.0,1.0
2015-11-27,13.92,14.08,13.46,13.47,24756,13.92,14.08,13.46,13.47,24756,0.0,1.0
2015-11-30,13.51,14.0,13.48,14.0,43228,13.51,14.0,13.48,14.0,43228,0.0,1.0
2015-12-01,13.51,13.8,13.34,13.74,52958,13.51,13.8,13.34,13.74,52958,0.0,1.0
2015-12-02,13.19,13.54,13.05,13.38,37747,13.19,13.54,13.05,13.38,37747,0.0,1.0
2015-12-03,12.76,13.25,12.76,13.15,36477,12.76,13.25,12.76,13.15,36477,0.0,1.0
2015-12-04,12.86,12.97,12.5,12.75,50907,12.86,12.97,12.5,12.75,50907,0.0,1.0
2015-12-07,12.59,12.96,12.54,12.92,41268,12.59,12.96,12.54,12.92,41268,0.0,1.0
2015-12-08,12.87,12.95,12.58,12.93,34288,12.87,12.95,12.58,12.93,34288,0.0,1.0
2015-12-09,12.65,12.97,12.61,12.81,38776,12.65,12.97,12.61,12.81,38776,0.0,1.0
2015-12-10,12.49,12.77,12.42,12.7,67681,12.49,12.77,12.42,12.7,67681,0.0,1.0
2015-12-11,12.25,12.3564,12.02,12.27,61492,12.25,12.3564,12.02,12.27,61492,0.0,1.0
2015-12-14,12.53,12.57,12.25,12.33,32307,12.53,12.57,12.25,12.33,32307,0.0,1.0
2015-12-15,12.94,13.02,12.47,12.61,31297,12.94,13.02,12.47,12.61,31297,0.0,1.0
2015-12-16,13.31,13.42,13.08,13.08,47247,13.31,13.42,13.08,13.08,47247,0.0,1.0
2015-12-17,13.34,13.5,13.19,13.25,32294,13.34,13.5,13.19,13.25,32294,0.0,1.0
2015-12-18,13.2,13.48,13.07,13.25,75337,13.2,13.48,13.07,13.25,75337,0.0,1.0
2015-12-21,13.38,13.39,13.17,13.25,45081,13.38,13.39,13.17,13.25,45081,0.0,1.0
2015-12-22,13.57,13.64,13.21,13.39,33485,13.57,13.64,13.21,13.39,33485,0.0,1.0
2015-12-23,13.95,14.0,13.62,13.71,26647,13.95,14.0,13.62,13.71,26647,0.0,1.0
2015-12-24,14.27,14.45,13.97,14.0,17531,14.27,14.45,13.97,14.0,17531,0.0,1.0
2015-12-28,14.01,14.26,13.95,14.13,25934,14.01,14.26,13.95,14.13,25934,0.0,1.0
2015-12-29,14.06,14.48,14.01,14.12,37428,14.06,14.48,14.01,14.12,37428,0.0,1.0
2015-12-30,14.02,14.22,14.01,14.1,34873,14.02,14.22,14.01,14.1,34873,0.0,1.0
2015-12-31,13.41,14.04,13.38,14.01,38835,13.41,14.04,13.38,14.01,38835,0.0,1.0
2016-01-04,13.07,13.86,12.46,13.36,77348,13.07,13.86,12.46,13.36,77348,0.0,1.0
2016-01-05,13.23,13.42,12.89,13.18,27629,13.23,13.42,12.89,13.18,27629,0.0,1.0
2016-01-06,12.72,13.16,12.71,13.06,28397,12.72,13.16,12.71,13.06,28397,0.0,1.0
2016-01-07,12.4,13.18,12.32,12.65,37925,12.4,13.18,12.32,12.65,37925,0.0,1.0
2016-01-08,12.56,12.82,12.35,12.43,45527,12.56,12.82,12.35,12.43,45527,0.0,1.0
2016-01-11,12.67,12.71,12.38,12.67,21792,12.67,12.71,12.38,12.67,21792,0.0,1.0
2016-01-12,12.82,12.89,12.48,12.81,29242,12.82,12.89,12.48,12.81,29242,0.0,1.0
2016-01-13,12.65,13.0302,12.45,12.9,33961,12.65,13.0302,12.45,12.9,33961,0.0,1.0
2016-01-14,13.26,13.5,12.57,12.75,100678,13.26,13.5,12.57,12.75,100678,0.0,1.0
2016-01-15,12.66,13.19,12.27,12.86,95116,12.66,13.19,12.27,12.86,95116,0.0,1.0
2016-01-19,13.21,13.53,12.5667,12.89,136396,13.21,13.53,12.5667,12.89,136396,0.0,1.0
2016-01-20,13.77,14.03,12.78,12.99,58470,13.77,14.03,12.78,12.99,58470,0.0,1.0
2016-01-21,13.48,13.9899,13.21,13.81,34934,13.48,13.9899,13.21,13.81,34934,0.0,1.0
2016-01-22,13.73,13.74,13.41,13.73,38361,13.73,13.74,13.41,13.73,38361,0.0,1.0
2016-01-25,13.31,13.92,13.27,13.75,32348,13.31,13.92,13.27,13.75,32348,0.0,1.0
2016-01-26,13.77,13.81,13.41,13.45,53974,13.77,13.81,13.41,13.45,53974,0.0,1.0
2016-01-27,12.98,13.855,12.8,13.8,45207,12.98,13.855,12.8,13.8,45207,0.0,1.0
2016-01-28,13.93,14.62,13.11,14.0,135480,13.93,14.62,13.11,14.0,135480,0.0,1.0
2016-01-29,14.8,15.0,13.94,13.94,140763,14.8,15.0,13.94,13.94,140763,0.0,1.0
2016-02-01,14.53,14.89,13.72,14.65,309907,14.53,14.89,13.72,14.65,309907,0.0,1.0
2016-02-02,14.05,14.38,13.73,14.38,52501,14.05,14.38,13.73,14.38,52501,0.0,1.0
2016-02-03,13.88,14.25,13.39,14.14,37641,13.88,14.25,13.39,14.14,37641,0.0,1.0
2016-02-04,13.86,14.0,13.46,13.73,28905,13.86,14.0,13.46,13.73,28905,0.0,1.0
2016-02-05,13.49,13.83,13.44,13.78,53971,13.49,13.83,13.44,13.78,53971,0.0,1.0
2016-02-08,13.57,13.59,13.0,13.13,54104,13.57,13.59,13.0,13.13,54104,0.0,1.0
2016-02-09,13.48,13.98,13.1201,13.39,55809,13.48,13.98,13.1201,13.39,55809,0.0,1.0
2016-02-10,13.75,13.96,13.64,13.66,54638,13.75,13.96,13.64,13.66,54638,0.0,1.0
2016-02-11,13.57,13.82,13.43,13.48,33709,13.57,13.82,13.43,13.48,33709,0.0,1.0
2016-02-12,13.59,13.79,13.34,13.76,21919,13.59,13.79,13.34,13.76,21919,0.0,1.0
2016-02-16,13.89,14.35,13.08,13.82,102552,13.89,14.35,13.08,13.82,102552,0.0,1.0
2016-02-17,14.32,14.56,14.07,14.07,79573,14.32,14.56,14.07,14.07,79573,0.0,1.0
2016-02-18,14.07,14.4708,13.8,14.33,37603,14.07,14.4708,13.8,14.33,37603,0.0,1.0
2016-02-19,13.95,14.48,13.89,14.05,48447,13.95,14.48,13.89,14.05,48447,0.0,1.0
2016-02-22,14.23,14.34,14.0,14.23,38665,14.23,14.34,14.0,14.23,38665,0.0,1.0
2016-02-23,14.21,14.31,14.09,14.14,19385,14.21,14.31,14.09,14.14,19385,0.0,1.0
2016-02-24,14.26,14.32,14.0,14.08,33522,14.26,14.32,14.0,14.08,33522,0.0,1.0
2016-02-25,14.84,14.85,14.2,14.26,31438,14.84,14.85,14.2,14.26,31438,0.0,1.0
2016-02-26,14.73,15.0,14.65,14.96,34362,14.73,15.0,14.65,14.96,34362,0.0,1.0
2016-02-29,14.53,14.92,14.5,14.75,42616,14.53,14.92,14.5,14.75,42616,0.0,1.0
2016-03-01,14.75,14.84,14.45,14.62,30407,14.75,14.84,14.45,14.62,30407,0.0,1.0
2016-03-02,14.78,14.84,14.6601,14.78,17176,14.78,14.84,14.6601,14.78,17176,0.0,1.0
2016-03-03,14.75,14.93,14.64,14.8,49399,14.75,14.93,14.64,14.8,49399,0.0,1.0
2016-03-04,14.68,14.9,14.62,14.74,44988,14.68,14.9,14.62,14.74,44988,0.0,1.0
2016-03-07,14.59,14.86,14.5,14.67,37821,14.59,14.86,14.5,14.67,37821,0.0,1.0
2016-03-08,14.45,14.63,14.41,14.53,27504,14.45,14.63,14.41,14.53,27504,0.0,1.0
2016-03-09,14.28,14.48,14.22,14.48,38580,14.28,14.48,14.22,14.48,38580,0.0,1.0
2016-03-10,14.29,14.4233,14.2,14.31,42278,14.29,14.4233,14.2,14.31,42278,0.0,1.0
2016-03-11,14.54,14.55,14.275,14.47,32945,14.54,14.55,14.275,14.47,32945,0.0,1.0
2016-03-14,15.3,15.37,14.49,14.49,59916,15.3,15.37,14.49,14.49,59916,0.0,1.0
2016-03-15,14.45,15.28,14.34,15.28,36072,14.45,15.28,14.34,15.28,36072,0.0,1.0
2016-03-16,14.53,14.7,14.1,14.4074,25749,14.53,14.7,14.1,14.4074,25749,0.0,1.0
2016-03-17,14.76,14.9,14.35,14.54,48134,14.76,14.9,14.35,14.54,48134,0.0,1.0
2016-03-18,15.55,15.72,14.48,14.84,79477,15.55,15.72,14.48,14.84,79477,0.0,1.0
2016-03-21,15.52,15.8,15.24,15.425,26704,15.52,15.8,15.24,15.425,26704,0.0,1.0
2016-03-22,15.55,15.96,15.475,15.56,37461,15.55,15.96,15.475,15.56,37461,0.0,1.0
2016-03-23,15.06,15.65,15.01,15.48,31250,15.06,15.65,15.01,15.48,31250,0.0,1.0
2016-03-24,15.35,15.6,14.93,14.93,22437,15.35,15.6,14.93,14.93,22437,0.0,1.0
2016-03-28,15.16,15.62,15.0,15.42,38269,15.16,15.62,15.0,15.42,38269,0.0,1.0
2016-03-29,15.97,16.0,15.02,15.02,51469,15.97,16.0,15.02,15.02,51469,0.0,1.0
2016-03-30,15.98,16.18,15.95,16.13,56693,15.98,16.18,15.95,16.13,56693,0.0,1.0
2016-03-31,16.07,16.24,15.571,16.01,53302,16.07,16.24,15.571,16.01,53302,0.0,1.0
2016-04-01,15.78,16.25,15.69,15.91,27392,15.78,16.25,15.69,15.91,27392,0.0,1.0
2016-04-04,15.6,15.85,15.4709,15.84,38472,15.6,15.85,15.4709,15.84,38472,0.0,1.0
2016-04-05,15.4,15.58,15.27,15.54,51736,15.4,15.58,15.27,15.54,51736,0.0,1.0
2016-04-06,15.61,15.8,15.37,15.37,51412,15.61,15.8,15.37,15.37,51412,0.0,1.0
2016-04-07,15.71,15.87,15.4,15.46,44519,15.71,15.87,15.4,15.46,44519,0.0,1.0
2016-04-08,16.26,16.28,15.7,15.9,34257,16.26,16.28,15.7,15.9,34257,0.0,1.0
2016-04-11,16.17,16.6063,15.951,16.28,37747,16.17,16.6063,15.951,16.28,37747,0.0,1.0
2016-04-12,15.81,16.3399,15.63,16.12,32768,15.81,16.3399,15.63,16.12,32768,0.0,1.0
2016-04-13,16.38,16.47,15.85,15.89,52473,16.38,16.47,15.85,15.89,52473,0.0,1.0
2016-04-14,16.45,16.5,16.2,16.33,20634,16.45,16.5,16.2,16.33,20634,0.0,1.0
2016-04-15,16.26,16.55,16.26,16.4,12170,16.26,16.55,16.26,16.4,12170,0.0,1.0
2016-04-18,16.41,16.43,16.25,16.26,10826,16.41,16.43,16.25,16.26,10826,0.0,1.0
2016-04-19,16.16,16.43,16.15,16.3,14399,16.16,16.43,16.15,16.3,14399,0.0,1.0
2016-04-20,16.34,16.59,16.168,16.4,29219,16.34,16.59,16.168,16.4,29219,0.0,1.0
2016-04-21,16.55,16.96,16.23,16.5899,28959,16.55,16.96,16.23,16.5899,28959,0.0,1.0
2016-04-22,16.46,16.8,16.4,16.59,29570,16.46,16.8,16.4,16.59,29570,0.0,1.0
2016-04-25,16.34,16.552,16.0542,16.55,19646,16.34,16.552,16.0542,16.55,19646,0.0,1.0
2016-04-26,16.73,16.8,16.39,16.49,42243,16.73,16.8,16.39,16.49,42243,0.0,1.0
2016-04-27,16.96,17.0,16.6,16.76,67985,16.96,17.0,16.6,16.76,67985,0.0,1.0
2016-04-28,18.57,18.99,18.01,18.01,204503,18.57,18.99,18.01,18.01,204503,0.0,1.0
2016-04-29,18.56,18.87,18.38,18.57,66150,18.56,18.87,18.38,18.57,66150,0.0,1.0
2016-05-02,18.79,18.89,18.433,18.48,66005,18.79,18.89,18.433,18.48,66005,0.0,1.0
2016-05-03,18.64,18.82,18.48,18.78,37523,18.64,18.82,18.48,18.78,37523,0.0,1.0
2016-05-04,18.25,18.69,18.13,18.6,51157,18.25,18.69,18.13,18.6,51157,0.0,1.0
2016-05-05,18.11,18.656,18.11,18.48,21570,18.11,18.656,18.11,18.48,21570,0.0,1.0
2016-05-06,18.16,18.29,17.93,18.11,45332,18.16,18.29,17.93,18.11,45332,0.0,1.0
2016-05-09,18.14,18.37,18.05,18.19,21899,18.14,18.37,18.05,18.19,21899,0.0,1.0
2016-05-10,18.02,18.33,17.93,18.33,61489,18.02,18.33,17.93,18.33,61489,0.0,1.0
2016-05-11,17.87,18.2299,17.83,17.95,27649,17.87,18.2299,17.83,17.95,27649,0.0,1.0
2016-05-12,17.66,18.0799,17.5,17.8991,31125,17.66,18.0799,17.5,17.8991,31125,0.0,1.0
2016-05-13,17.6,17.97,17.5,17.95,26983,17.6,17.97,17.5,17.95,26983,0.0,1.0
2016-05-16,17.74,18.0,17.54,17.54,25983,17.74,18.0,17.54,17.54,25983,0.0,1.0
2016-05-17,17.46,18.0,17.33,17.75,46476,17.46,18.0,17.33,17.75,46476,0.0,1.0
2016-05-18,17.76,17.97,17.39,17.39,52456,17.76,17.97,17.39,17.39,52456,0.0,1.0
2016-05-19,16.91,17.71,16.87,17.71,63131,16.91,17.71,16.87,17.71,63131,0.0,1.0
2016-05-20,17.18,17.18,16.82,16.95,40705,17.18,17.18,16.82,16.95,40705,0.0,1.0
2016-05-23,16.95,17.25,16.895,17.25,24258,16.95,17.25,16.895,17.25,24258,0.0,1.0
2016-05-24,17.55,17.58,16.8607,16.99,51055,17.55,17.58,16.8607,16.99,51055,0.0,1.0
2016-05-25,17.86,17.87,17.47,17.5,27526,17.86,17.87,17.47,17.5,27526,0.0,1.0
2016-05-26,17.55,17.76,17.198,17.75,43587,17.55,17.76,17.198,17.75,43587,0.0,1.0
2016-05-27,17.82,17.9,17.51,17.51,14566,17.82,17.9,17.51,17.51,14566,0.0,1.0
2016-05-31,18.11,18.24,17.78,17.83,51930,18.11,18.24,17.78,17.83,51930,0.0,1.0
2016-06-01,17.82,18.0,17.48,18.0,32761,17.82,18.0,17.48,18.0,32761,0.0,1.0
2016-06-02,18.25,18.28,17.72,17.72,51394,18.25,18.28,17.72,17.72,51394,0.0,1.0
2016-06-03,18.2,18.3,17.85,18.15,28969,18.2,18.3,17.85,18.15,28969,0.0,1.0
2016-06-06,18.29,18.49,18.15,18.16,34405,18.29,18.49,18.15,18.16,34405,0.0,1.0
2016-06-07,18.05,18.38,18.04,18.318,17154,18.05,18.38,18.04,18.318,17154,0.0,1.0
2016-06-08,18.19,18.34,17.994,18.07,36042,18.19,18.34,17.994,18.07,36042,0.0,1.0
2016-06-09,18.28,18.305,18.13,18.15,15864,18.28,18.305,18.13,18.15,15864,0.0,1.0
2016-06-10,18.22,18.7,18.03,18.15,37123,18.22,18.7,18.03,18.15,37123,0.0,1.0
2016-06-13,18.1,18.445,17.985,18.16,33865,18.1,18.445,17.985,18.16,33865,0.0,1.0
2016-06-14,18.14,18.41,17.91,18.41,16472,18.14,18.41,17.91,18.41,16472,0.0,1.0
2016-06-15,17.95,18.18,17.93,18.12,13108,17.95,18.18,17.93,18.12,13108,0.0,1.0
2016-06-16,18.29,18.41,17.62,17.91,47714,18.29,18.41,17.62,17.91,47714,0.0,1.0
2016-06-17,17.99,18.41,17.88,18.38,51911,17.99,18.41,17.88,18.38,51911,0.0,1.0
2016-06-20,18.51,18.57,18.01,18.29,50987,18.51,18.57,18.01,18.29,50987,0.0,1.0
2016-06-21,18.65,18.92,18.4724,18.48,38594,18.65,18.92,18.4724,18.48,38594,0.0,1.0
2016-06-22,18.07,18.78,18.02,18.68,41321,18.07,18.78,18.02,18.68,41321,0.0,1.0
2016-06-23,18.31,18.44,18.13,18.28,26504,18.31,18.44,18.13,18.28,26504,0.0,1.0
2016-06-24,17.76,18.09,17.43,17.61,102078,17.76,18.09,17.43,17.61,102078,0.0,1.0
2016-06-27,17.39,17.54,17.1852,17.39,92972,17.39,17.54,17.1852,17.39,92972,0.0,1.0
2016-06-28,17.69,17.99,17.46,17.62,23012,17.69,17.99,17.46,17.62,23012,0.0,1.0
2016-06-29,17.76,18.0,17.62,18.0,25479,17.76,18.0,17.62,18.0,25479,0.0,1.0
2016-06-30,17.89,18.03,17.62,17.77,49312,17.89,18.03,17.62,17.77,49312,0.0,1.0
2016-07-01,17.87,18.16,17.72,17.94,35353,17.87,18.16,17.72,17.94,35353,0.0,1.0
2016-07-05,17.38,17.83,17.35,17.75,54476,17.38,17.83,17.35,17.75,54476,0.0,1.0
2016-07-06,17.49,17.8767,17.057,17.27,28365,17.49,17.8767,17.057,17.27,28365,0.0,1.0
2016-07-07,17.56,17.72,17.29,17.42,41813,17.56,17.72,17.29,17.42,41813,0.0,1.0
2016-07-08,17.67,17.8616,17.4,17.55,43526,17.67,17.8616,17.4,17.55,43526,0.0,1.0
2016-07-11,18.08,18.28,17.5901,17.71,49053,18.08,18.28,17.5901,17.71,49053,0.0,1.0
2016-07-12,17.97,18.259,17.9,18.259,30256,17.97,18.259,17.9,18.259,30256,0.0,1.0
2016-07-13,18.21,18.58,18.1,18.14,53564,18.21,18.58,18.1,18.14,53564,0.0,1.0
2016-07-14,18.16,18.36,18.1,18.28,35467,18.16,18.36,18.1,18.28,35467,0.0,1.0
2016-07-15,18.24,18.33,18.04,18.33,79016,18.24,18.33,18.04,18.33,79016,0.0,1.0
2016-07-18,18.42,18.5,18.2,18.2,41134,18.42,18.5,18.2,18.2,41134,0.0,1.0
2016-07-19,18.22,18.49,18.19,18.33,47745,18.22,18.49,18.19,18.33,47745,0.0,1.0
2016-07-20,18.46,18.56,18.31,18.31,48968,18.46,18.56,18.31,18.31,48968,0.0,1.0
2016-07-21,18.6,18.65,18.2572,18.52,19542,18.6,18.65,18.2572,18.52,19542,0.0,1.0
2016-07-22,18.59,18.73,18.52,18.69,16634,18.59,18.73,18.52,18.69,16634,0.0,1.0
2016-07-25,18.39,18.63,18.25,18.52,20634,18.39,18.63,18.25,18.52,20634,0.0,1.0
2016-07-26,18.86,19.05,18.43,18.43,35847,18.86,19.05,18.43,18.43,35847,0.0,1.0
2016-07-27,19.67,19.79,18.51,19.0,83253,19.67,19.79,18.51,19.0,83253,0.0,1.0
2016-07-28,19.35,20.28,18.82,20.21,192530,19.35,20.28,18.82,20.21,192530,0.0,1.0
2016-07-29,20.01,20.1,19.37,19.55,171259,20.01,20.1,19.37,19.55,171259,0.0,1.0
2016-08-01,20.05,20.25,20.02,20.02,92953,20.05,20.25,20.02,20.02,92953,0.0,1.0
2016-08-02,19.35,19.9,19.07,19.83,66206,19.35,19.9,19.07,19.83,66206,0.0,1.0
2016-08-03,18.98,19.35,18.76,19.35,52949,18.98,19.35,18.76,19.35,52949,0.0,1.0
2016-08-04,19.0,19.165,18.75,18.91,40239,19.0,19.165,18.75,18.91,40239,0.0,1.0
2016-08-05,19.41,19.619,18.86,19.03,42457,19.41,19.619,18.86,19.03,42457,0.0,1.0
2016-08-08,19.61,19.74,18.84,19.51,33602,19.61,19.74,18.84,19.51,33602,0.0,1.0
2016-08-09,19.88,19.96,19.41,19.67,39689,19.88,19.96,19.41,19.67,39689,0.0,1.0
2016-08-10,19.6,19.9399,19.58,19.9,18761,19.6,19.9399,19.58,19.9,18761,0.0,1.0
2016-08-11,19.46,19.79,19.41,19.73,17570,19.46,19.79,19.41,19.73,17570,0.0,1.0
2016-08-12,19.73,19.75,19.35,19.42,27646,19.73,19.75,19.35,19.42,27646,0.0,1.0
2016-08-15,19.0,19.7,18.98,19.6,69642,19.0,19.7,18.98,19.6,69642,0.0,1.0
2016-08-16,17.77,18.85,17.7,18.85,161605,17.77,18.85,17.7,18.85,161605,0.0,1.0
2016-08-17,17.72,17.93,16.82,17.18,192640,17.72,17.93,16.82,17.18,192640,0.0,1.0
2016-08-18,18.25,18.33,17.7,17.87,75609,18.25,18.33,17.7,17.87,75609,0.0,1.0
2016-08-19,18.07,18.36,18.03,18.22,33878,18.07,18.36,18.03,18.22,33878,0.0,1.0
2016-08-22,17.78,18.09,17.59,18.09,28549,17.78,18.09,17.59,18.09,28549,0.0,1.0
2016-08-23,17.84,18.23,17.79,17.91,39862,17.84,18.23,17.79,17.91,39862,0.0,1.0
2016-08-24,17.81,18.0199,17.75,17.9,25014,17.81,18.0199,17.75,17.9,25014,0.0,1.0
2016-08-25,17.93,18.0,17.61,18.0,26805,17.93,18.0,17.61,18.0,26805,0.0,1.0
2016-08-26,17.87,17.99,17.645,17.89,25687,17.87,17.99,17.645,17.89,25687,0.0,1.0
2016-08-29,18.23,18.29,17.8,17.82,32644,18.23,18.29,17.8,17.82,32644,0.0,1.0
2016-08-30,18.81,18.95,18.227,18.24,57928,18.81,18.95,18.227,18.24,57928,0.0,1.0
2016-08-31,18.12,18.75,18.09,18.75,49831,18.12,18.75,18.09,18.75,49831,0.0,1.0
2016-09-01,18.19,18.26,17.88,17.88,27444,18.19,18.26,17.88,17.88,27444,0.0,1.0
2016-09-02,18.0,18.27,17.95,18.27,14681,18.0,18.27,17.95,18.27,14681,0.0,1.0
2016-09-06,18.0,18.16,17.9,17.91,14937,18.0,18.16,17.9,17.91,14937,0.0,1.0
2016-09-07,18.19,18.25,17.95,18.0,27566,18.19,18.25,17.95,18.0,27566,0.0,1.0
2016-09-08,18.17,18.27,17.96,18.13,14608,18.17,18.27,17.96,18.13,14608,0.0,1.0
2016-09-09,17.8,18.17,17.78,18.17,35595,17.8,18.17,17.78,18.17,35595,0.0,1.0
2016-09-12,18.41,18.42,17.7,17.7,24194,18.41,18.42,17.7,17.7,24194,0.0,1.0
2016-09-13,18.08,18.52,18.01,18.375,20401,18.08,18.52,18.01,18.375,20401,0.0,1.0
2016-09-14,17.98,18.19,17.8705,18.17,30489,17.98,18.19,17.8705,18.17,30489,0.0,1.0
2016-09-15,18.31,18.4,17.85,17.85,22412,18.31,18.4,17.85,17.85,22412,0.0,1.0
2016-09-16,18.44,18.57,18.26,18.35,64299,18.44,18.57,18.26,18.35,64299,0.0,1.0
2016-09-19,18.62,18.87,18.45,18.45,16365,18.62,18.87,18.45,18.45,16365,0.0,1.0
2016-09-20,18.54,18.77,18.29,18.77,11770,18.54,18.77,18.29,18.77,11770,0.0,1.0
2016-09-21,18.63,18.86,18.5,18.64,17635,18.63,18.86,18.5,18.64,17635,0.0,1.0
2016-09-22,18.99,19.3857,18.8,18.8,70255,18.99,19.3857,18.8,18.8,70255,0.0,1.0
2016-09-23,18.53,19.27,18.48,19.0,15602,18.53,19.27,18.48,19.0,15602,0.0,1.0
2016-09-26,18.57,18.76,18.32,18.5,36332,18.57,18.76,18.32,18.5,36332,0.0,1.0
2016-09-27,18.59,19.03,18.41,18.65,59713,18.59,19.03,18.41,18.65,59713,0.0,1.0
2016-09-28,18.62,18.65,18.448,18.5101,12678,18.62,18.65,18.448,18.5101,12678,0.0,1.0
2016-09-29,18.29,18.65,18.22,18.57,21144,18.29,18.65,18.22,18.57,21144,0.0,1.0
2016-09-30,18.8,18.88,18.34,18.68,26617,18.8,18.88,18.34,18.68,26617,0.0,1.0
2016-10-03,18.43,18.71,18.35,18.65,16831,18.43,18.71,18.35,18.65,16831,0.0,1.0
2016-10-04,18.47,18.53,18.3,18.5,20667,18.47,18.53,18.3,18.5,20667,0.0,1.0
2016-10-05,18.64,18.7499,18.48,18.7499,12425,18.64,18.7499,18.48,18.7499,12425,0.0,1.0
2016-10-06,18.58,18.71,18.4,18.71,14850,18.58,18.71,18.4,18.71,14850,0.0,1.0
2016-10-07,18.76,18.79,18.42,18.42,7251,18.76,18.79,18.42,18.42,7251,0.0,1.0
2016-10-10,18.87,18.9836,18.79,18.79,9968,18.87,18.9836,18.79,18.79,9968,0.0,1.0
2016-10-11,18.57,18.75,18.36,18.75,15684,18.57,18.75,18.36,18.75,15684,0.0,1.0
2016-10-12,18.65,18.78,18.34,18.5,17284,18.65,18.78,18.34,18.5,17284,0.0,1.0
2016-10-13,18.14,18.53,18.08,18.44,30708,18.14,18.53,18.08,18.44,30708,0.0,1.0
2016-10-14,18.11,18.36,18.01,18.27,8694,18.11,18.36,18.01,18.27,8694,0.0,1.0
2016-10-17,17.95,18.2,17.775,18.2,18478,17.95,18.2,17.775,18.2,18478,0.0,1.0
2016-10-18,18.3,18.5,17.955,18.25,15168,18.3,18.5,17.955,18.25,15168,0.0,1.0
2016-10-19,18.35,18.4,18.0,18.25,16861,18.35,18.4,18.0,18.25,16861,0.0,1.0
2016-10-20,18.2,18.3,18.0,18.25,26337,18.2,18.3,18.0,18.25,26337,0.0,1.0
2016-10-21,17.95,18.25,17.8,18.1,18928,17.95,18.25,17.8,18.1,18928,0.0,1.0
2016-10-24,18.2,18.35,17.9,18.15,25547,18.2,18.35,17.9,18.15,25547,0.0,1.0
2016-10-25,18.4,18.4,18.15,18.3,14189,18.4,18.4,18.15,18.3,14189,0.0,1.0
2016-10-26,17.5,18.2,17.35,18.2,71375,17.5,18.2,17.35,18.2,71375,0.0,1.0
2016-10-27,16.25,18.15,16.15,17.65,77302,16.25,18.15,16.15,17.65,77302,0.0,1.0
2016-10-28,16.45,17.1,16.005,16.1,26790,16.45,17.1,16.005,16.1,26790,0.0,1.0
2016-10-31,16.75,17.0,16.4,16.7,19128,16.75,17.0,16.4,16.7,19128,0.0,1.0
2016-11-01,16.35,16.8,16.2,16.8,21366,16.35,16.8,16.2,16.8,21366,0.0,1.0
2016-11-02,16.3,16.5545,16.15,16.25,23877,16.3,16.5545,16.15,16.25,23877,0.0,1.0
2016-11-03,16.25,16.474,16.15,16.25,29713,16.25,16.474,16.15,16.25,29713,0.0,1.0
2016-11-04,16.35,16.6,16.1,16.54,19398,16.35,16.6,16.1,16.54,19398,0.0,1.0
2016-11-07,16.9,17.0,16.4,16.8,20707,16.9,17.0,16.4,16.8,20707,0.0,1.0
2016-11-08,16.85,17.045,16.35,16.85,24085,16.85,17.045,16.35,16.85,24085,0.0,1.0
2016-11-09,18.45,18.55,16.45,16.55,61864,18.45,18.55,16.45,16.55,61864,0.0,1.0
2016-11-10,18.7,18.8,17.35,17.7,49738,18.7,18.8,17.35,17.7,49738,0.0,1.0
2016-11-11,19.25,19.25,18.271,18.7,75333,19.25,19.25,18.271,18.7,75333,0.0,1.0
2016-11-14,19.45,19.5,18.9,19.35,50714,19.45,19.5,18.9,19.35,50714,0.0,1.0
2016-11-15,18.9,19.1,18.35,19.1,39048,18.9,19.1,18.35,19.1,39048,0.0,1.0
2016-11-16,19.2,19.3,18.95,18.95,59794,19.2,19.3,18.95,18.95,59794,0.0,1.0
2016-11-17,19.2,19.35,18.9,19.35,37161,19.2,19.35,18.9,19.35,37161,0.0,1.0
2016-11-18,19.6,19.6,18.82,19.2,45709,19.6,19.6,18.82,19.2,45709,0.0,1.0
2016-11-21,19.55,19.85,19.4,19.75,52767,19.55,19.85,19.4,19.75,52767,0.0,1.0
2016-11-22,19.3,19.65,18.75,19.0,50764,19.3,19.65,18.75,19.0,50764,0.0,1.0
2016-11-23,19.4,19.65,18.85,19.3,29889,19.4,19.65,18.85,19.3,29889,0.0,1.0
2016-11-25,19.45,19.55,18.925,19.55,23051,19.45,19.55,18.925,19.55,23051,0.0,1.0
2016-11-28,19.35,19.4,19.03,19.35,37967,19.35,19.4,19.03,19.35,37967,0.0,1.0
2016-11-29,19.75,20.0,19.3794,19.5,106449,19.75,20.0,19.3794,19.5,106449,0.0,1.0
2016-11-30,19.2,19.95,19.0,19.95,29007,19.2,19.95,19.0,19.95,29007,0.0,1.0
2016-12-01,19.1,19.65,18.9,19.35,29303,19.1,19.65,18.9,19.35,29303,0.0,1.0
2016-12-02,18.95,19.0,18.7,19.0,18178,18.95,19.0,18.7,19.0,18178,0.0,1.0
2016-12-05,19.5,19.5,18.95,19.0,27893,19.5,19.5,18.95,19.0,27893,0.0,1.0
2016-12-06,19.95,19.95,19.5,19.6,42399,19.95,19.95,19.5,19.6,42399,0.0,1.0
2016-12-07,19.9,20.025,19.11,19.95,70007,19.9,20.025,19.11,19.95,70007,0.0,1.0
2016-12-08,19.95,20.245,19.85,19.9,88246,19.95,20.245,19.85,19.9,88246,0.0,1.0
2016-12-09,20.05,20.15,19.9,20.0,34307,20.05,20.15,19.9,20.0,34307,0.0,1.0
2016-12-12,20.25,20.3,20.1,20.15,41894,20.25,20.3,20.1,20.15,41894,0.0,1.0
2016-12-13,21.1,21.1,20.25,20.3,95438,21.1,21.1,20.25,20.3,95438,0.0,1.0
2016-12-14,20.55,21.3,20.3,21.25,39521,20.55,21.3,20.3,21.25,39521,0.0,1.0
2016-12-15,20.8,21.15,20.45,20.55,74268,20.8,21.15,20.45,20.55,74268,0.0,1.0
2016-12-16,20.05,20.9,19.975,20.9,79833,20.05,20.9,19.975,20.9,79833,0.0,1.0
2016-12-19,20.5,20.7,19.95,19.95,50503,20.5,20.7,19.95,19.95,50503,0.0,1.0
2016-12-20,21.1,21.1,20.4,20.65,29059,21.1,21.1,20.4,20.65,29059,0.0,1.0
2016-12-21,20.95,21.22,20.6,21.2,47546,20.95,21.22,20.6,21.2,47546,0.0,1.0
2016-12-22,21.05,21.25,20.748,21.0,25067,21.05,21.25,20.748,21.0,25067,0.0,1.0
2016-12-23,21.45,21.45,21.05,21.1,40256,21.45,21.45,21.05,21.1,40256,0.0,1.0
2016-12-27,21.35,21.6,20.755,21.05,24100,21.35,21.6,20.755,21.05,24100,0.0,1.0
2016-12-28,21.1,21.35,21.1,21.35,15275,21.1,21.35,21.1,21.35,15275,0.0,1.0
2016-12-29,21.25,21.3,21.15,21.3,18283,21.25,21.3,21.15,21.3,18283,0.0,1.0
2016-12-30,20.7,21.35,20.45,21.25,67581,20.7,21.35,20.45,21.25,67581,0.0,1.0
2017-01-03,21.15,21.2,19.75,21.0,84313,21.15,21.2,19.75,21.0,84313,0.0,1.0
2017-01-04,21.3,21.4,20.8,21.4,17945,21.3,21.4,20.8,21.4,17945,0.0,1.0
2017-01-05,21.3,21.5,21.1,21.4,25261,21.3,21.5,21.1,21.4,25261,0.0,1.0
2017-01-06,20.8,21.3,20.6,21.3,21701,20.8,21.3,20.6,21.3,21701,0.0,1.0
2017-01-09,20.7,20.8,20.55,20.55,13180,20.7,20.8,20.55,20.55,13180,0.0,1.0
2017-01-10,21.0,21.0,20.5,20.5,40582,21.0,21.0,20.5,20.5,40582,0.0,1.0
2017-01-11,20.35,20.95,20.3,20.95,73868,20.35,20.95,20.3,20.95,73868,0.0,1.0
2017-01-12,20.3,20.625,20.13,20.35,35889,20.3,20.625,20.13,20.35,35889,0.0,1.0
2017-01-13,20.3,20.6,20.1,20.4,19745,20.3,20.6,20.1,20.4,19745,0.0,1.0
2017-01-17,19.85,20.15,19.6,20.0,47427,19.85,20.15,19.6,20.0,47427,0.0,1.0
2017-01-18,19.8,19.95,19.7,19.95,52113,19.8,19.95,19.7,19.95,52113,0.0,1.0
2017-01-19,19.3,19.9,19.0,19.9,42096,19.3,19.9,19.0,19.9,42096,0.0,1.0
2017-01-20,19.35,19.8,19.25,19.25,34179,19.35,19.8,19.25,19.25,34179,0.0,1.0
2017-01-23,19.0,19.35,19.0,19.25,63788,19.0,19.35,19.0,19.25,63788,0.0,1.0
2017-01-24,19.15,19.3,18.95,19.0,108816,19.15,19.3,18.95,19.0,108816,0.0,1.0
2017-01-25,18.9,19.45,18.75,19.25,83644,18.9,19.45,18.75,19.25,83644,0.0,1.0
2017-01-26,18.85,18.9,17.0,17.3,215260,18.85,18.9,17.0,17.3,215260,0.0,1.0
2017-01-27,18.2,18.6,18.0,18.55,52709,18.2,18.6,18.0,18.55,52709,0.0,1.0
2017-01-30,17.75,18.05,17.45,18.0,92666,17.75,18.05,17.45,18.0,92666,0.0,1.0
2017-01-31,17.2,17.75,17.15,17.45,177973,17.2,17.75,17.15,17.45,177973,0.0,1.0
2017-02-01,17.4,17.75,17.01,17.05,111009,17.4,17.75,17.01,17.05,111009,0.0,1.0
2017-02-02,17.65,17.75,17.33,17.55,54416,17.65,17.75,17.33,17.55,54416,0.0,1.0
2017-02-03,17.15,17.8,17.0,17.8,78063,17.15,17.8,17.0,17.8,78063,0.0,1.0
2017-02-06,16.55,17.15,16.5,17.1,140282,16.55,17.15,16.5,17.1,140282,0.0,1.0
2017-02-07,16.1,16.65,15.75,16.45,138640,16.1,16.65,15.75,16.45,138640,0.0,1.0
2017-02-08,15.7,16.05,15.0,15.95,184376,15.7,16.05,15.0,15.95,184376,0.0,1.0
2017-02-09,16.0,16.3,15.8,15.9,73370,16.0,16.3,15.8,15.9,73370,0.0,1.0
2017-02-10,15.85,16.2,15.65,16.1,61281,15.85,16.2,15.65,16.1,61281,0.0,1.0
2017-02-13,16.5,16.5,15.6,15.9,113398,16.5,16.5,15.6,15.9,113398,0.0,1.0
2017-02-14,16.75,16.75,16.25,16.5,80542,16.75,16.75,16.25,16.5,80542,0.0,1.0
2017-02-15,16.2,16.8,16.05,16.65,62552,16.2,16.8,16.05,16.65,62552,0.0,1.0
2017-02-16,16.0,16.25,15.63,16.25,56840,16.0,16.25,15.63,16.25,56840,0.0,1.0
2017-02-17,16.6,16.6,16.0,16.05,77347,16.6,16.6,16.0,16.05,77347,0.0,1.0
2017-02-21,16.45,16.7,16.3,16.65,61319,16.45,16.7,16.3,16.65,61319,0.0,1.0
2017-02-22,16.25,16.57,16.23,16.4,49186,16.25,16.57,16.23,16.4,49186,0.0,1.0
2017-02-23,16.18,16.3,15.9,16.25,50764,16.18,16.3,15.9,16.25,50764,0.0,1.0
2017-02-24,16.45,16.45,16.05,16.2,43289,16.45,16.45,16.05,16.2,43289,0.0,1.0
2017-02-27,16.4,16.55,16.29,16.3,47604,16.4,16.55,16.29,16.3,47604,0.0,1.0
2017-02-28,16.35,16.4,16.25,16.25,56773,16.35,16.4,16.25,16.25,56773,0.0,1.0
2017-03-01,16.7,16.7,16.35,16.65,803,16.7,16.7,16.35,16.65,803,0.0,1.0
2017-03-02,16.5,16.7,16.5,16.7,399,16.5,16.7,16.5,16.7,399,0.0,1.0
2017-03-03,16.6,16.6,16.45,16.45,24290,16.6,16.6,16.45,16.45,24290,0.0,1.0
2017-03-06,17.25,17.3,16.33,16.35,91227,17.25,17.3,16.33,16.35,91227,0.0,1.0
2017-03-07,17.05,17.35,16.9,17.15,43958,17.05,17.35,16.9,17.15,43958,0.0,1.0
2017-03-08,17.25,17.3,16.9,17.1,47119,17.25,17.3,16.9,17.1,47119,0.0,1.0
2017-03-09,17.25,17.35,17.1,17.25,44078,17.25,17.35,17.1,17.25,44078,0.0,1.0
2017-03-10,17.25,17.55,17.2,17.4,32490,17.25,17.55,17.2,17.4,32490,0.0,1.0
2017-03-13,17.1,17.55,16.75,17.2,33620,17.1,17.55,16.75,17.2,33620,0.0,1.0
2017-03-14,17.05,17.25,16.8,17.05,37620,17.05,17.25,16.8,17.05,37620,0.0,1.0
2017-03-15,17.0,17.15,16.8,17.1,24643,17.0,17.15,16.8,17.1,24643,0.0,1.0
2017-03-16,17.05,17.1,16.88,16.95,25031,17.05,17.1,16.88,16.95,25031,0.0,1.0
2017-03-17,17.35,17.65,17.0,17.0,62818,17.35,17.65,17.0,17.0,62818,0.0,1.0
2017-03-20,17.35,17.65,17.15,17.3,36534,17.35,17.65,17.15,17.3,36534,0.0,1.0
2017-03-21,16.9,17.65,16.9,17.4,40457,16.9,17.65,16.9,17.4,40457,0.0,1.0
2017-03-22,16.85,17.1,16.65,17.0,44168,16.85,17.1,16.65,17.0,44168,0.0,1.0
2017-03-23,16.9,17.18,16.75,16.85,25583,16.9,17.18,16.75,16.85,25583,0.0,1.0
2017-03-24,16.7,16.9,16.6,16.9,21962,16.7,16.9,16.6,16.9,21962,0.0,1.0
2017-03-27,16.7,16.8,16.55,16.55,23863,16.7,16.8,16.55,16.55,23863,0.0,1.0
2017-03-28,16.75,16.9,16.65,16.65,25890,16.75,16.9,16.65,16.65,25890,0.0,1.0
2017-03-29,16.65,16.8,16.65,16.7,21022,16.65,16.8,16.65,16.7,21022,0.0,1.0
2017-03-30,16.7,16.75,16.5,16.6,30812,16.7,16.75,16.5,16.6,30812,0.0,1.0
2017-03-31,16.45,16.95,16.4,16.55,46601,16.45,16.95,16.4,16.55,46601,0.0,1.0
2017-04-03,16.1,16.5,16.0,16.45,61000,16.1,16.5,16.0,16.45,61000,0.0,1.0
2017-04-04,15.35,16.15,15.2,16.0,76534,15.35,16.15,15.2,16.0,76534,0.0,1.0
2017-04-05,14.9,15.7,14.85,15.4,79706,14.9,15.7,14.85,15.4,79706,0.0,1.0
2017-04-06,15.5,15.6,14.8,15.0,91905,15.5,15.6,14.8,15.0,91905,0.0,1.0
2017-04-07,15.25,15.75,15.15,15.4,40345,15.25,15.75,15.15,15.4,40345,0.0,1.0
2017-04-10,14.95,15.5,14.9,15.35,41884,14.95,15.5,14.9,15.35,41884,0.0,1.0
2017-04-11,15.35,15.45,14.8,14.95,41009,15.35,15.45,14.8,14.95,41009,0.0,1.0
2017-04-12,15.05,15.38,15.0,15.35,29952,15.05,15.38,15.0,15.35,29952,0.0,1.0
2017-04-13,15.25,15.4,15.15,15.2,35387,15.25,15.4,15.15,15.2,35387,0.0,1.0
2017-04-17,15.5,15.5,15.2,15.2,21526,15.5,15.5,15.2,15.2,21526,0.0,1.0
2017-04-18,15.8,15.85,15.4,15.4,30193,15.8,15.85,15.4,15.4,30193,0.0,1.0
2017-04-19,15.6,16.05,15.5,15.6,31966,15.6,16.05,15.5,15.6,31966,0.0,1.0
2017-04-20,16.0,16.05,15.6,15.6,35927,16.0,16.05,15.6,15.6,35927,0.0,1.0
2017-04-21,15.85,16.1,15.85,15.9,29821,15.85,16.1,15.85,15.9,29821,0.0,1.0
2017-04-24,16.1,16.27,16.05,16.15,33821,16.1,16.27,16.05,16.15,33821,0.0,1.0
2017-04-25,16.05,16.45,15.85,16.15,35767,16.05,16.45,15.85,16.15,35767,0.0,1.0
2017-04-26,15.95,16.5,15.95,16.15,71758,15.95,16.5,15.95,16.15,71758,0.0,1.0
2017-04-27,14.55,15.98,14.45,15.0,234084,14.55,15.98,14.45,15.0,234084,0.0,1.0
2017-04-28,14.15,14.59,13.65,14.45,183491,14.15,14.59,13.65,14.45,183491,0.0,1.0
2017-05-01,14.05,14.65,14.0,14.21,68943,14.05,14.65,14.0,14.21,68943,0.0,1.0
2017-05-02,13.95,14.2,13.75,14.15,69622,13.95,14.2,13.75,14.15,69622,0.0,1.0
2017-05-03,13.9,14.1,13.8,13.9,35694,13.9,14.1,13.8,13.9,35694,0.0,1.0
2017-05-04,14.55,14.7,13.95,13.95,54427,14.55,14.7,13.95,13.95,54427,0.0,1.0
2017-05-05,14.0,14.7,14.0,14.6,53487,14.0,14.7,14.0,14.6,53487,0.0,1.0
2017-05-08,14.3,14.53,13.93,13.95,46623,14.3,14.53,13.93,13.95,46623,0.0,1.0
2017-05-09,14.2,14.5,14.03,14.3,92433,14.2,14.5,14.03,14.3,92433,0.0,1.0
2017-05-10,14.2,14.45,14.1,14.1,52775,14.2,14.45,14.1,14.1,52775,0.0,1.0
2017-05-11,14.15,14.3,14.0,14.15,47813,14.15,14.3,14.0,14.15,47813,0.0,1.0
2017-05-12,14.1,14.29,14.08,14.15,50838,14.1,14.29,14.08,14.15,50838,0.0,1.0
2017-05-15,14.45,14.5,14.2,14.2,53637,14.45,14.5,14.2,14.2,53637,0.0,1.0
2017-05-16,14.2,14.5,14.05,14.4,42493,14.2,14.5,14.05,14.4,42493,0.0,1.0
2017-05-17,13.95,14.25,13.9,14.05,59197,13.95,14.25,13.9,14.05,59197,0.0,1.0
2017-05-18,14.05,14.2,13.8,13.8,42250,14.05,14.2,13.8,13.8,42250,0.0,1.0
2017-05-19,13.6,14.1,13.6,14.05,77980,13.6,14.1,13.6,14.05,77980,0.0,1.0
2017-05-22,13.95,14.3,13.65,13.65,1077,13.95,14.3,13.65,13.65,1077,0.0,1.0
2017-05-23,13.85,14.05,13.65,14.0,468,13.85,14.05,13.65,14.0,468,0.0,1.0
2017-05-24,13.9,14.05,13.75,14.0,55526,13.9,14.05,13.75,14.0,55526,0.0,1.0
2017-05-25,13.95,14.05,13.75,13.95,53977,13.95,14.05,13.75,13.95,53977,0.0,1.0
2017-05-26,13.8,14.0,13.75,13.9,32426,13.8,14.0,13.75,13.9,32426,0.0,1.0
2017-05-30,13.65,13.95,13.65,13.75,25266,13.65,13.95,13.65,13.75,25266,0.0,1.0
2017-05-31,13.05,13.8,12.84,13.75,83604,13.05,13.8,12.84,13.75,83604,0.0,1.0
2017-06-01,13.25,13.4,13.0,13.15,61003,13.25,13.4,13.0,13.15,61003,0.0,1.0
2017-06-02,13.0,13.4,12.8,13.35,116081,13.0,13.4,12.8,13.35,116081,0.0,1.0
2017-06-05,12.45,13.0,12.2,12.95,168580,12.45,13.0,12.2,12.95,168580,0.0,1.0
2017-06-06,12.75,12.83,12.25,12.25,69306,12.75,12.83,12.25,12.25,69306,0.0,1.0
2017-06-07,12.85,13.0,12.6,12.75,36897,12.85,13.0,12.6,12.75,36897,0.0,1.0
2017-06-08,13.1,13.2,12.75,12.8,63867,13.1,13.2,12.75,12.8,63867,0.0,1.0
2017-06-09,13.2,13.35,13.05,13.05,47245,13.2,13.35,13.05,13.05,47245,0.0,1.0
2017-06-12,13.4,13.55,13.05,13.25,68646,13.4,13.55,13.05,13.25,68646,0.0,1.0
2017-06-13,13.55,13.7,13.35,13.4,48224,13.55,13.7,13.35,13.4,48224,0.0,1.0
2017-06-14,13.55,13.65,13.35,13.55,34485,13.55,13.65,13.35,13.55,34485,0.0,1.0
2017-06-15,13.5,13.55,13.4,13.5,16925,13.5,13.55,13.4,13.5,16925,0.0,1.0
2017-06-16,13.65,13.7,13.3,13.35,53544,13.65,13.7,13.3,13.35,53544,0.0,1.0
2017-06-19,13.65,13.7,13.6,13.7,28167,13.65,13.7,13.6,13.7,28167,0.0,1.0
2017-06-20,13.43,13.85,13.35,13.65,37171,13.43,13.85,13.35,13.65,37171,0.0,1.0
2017-06-21,13.15,13.7,13.1,13.45,45543,13.15,13.7,13.1,13.45,45543,0.0,1.0
2017-06-22,13.3,13.55,13.15,13.15,27795,13.3,13.55,13.15,13.15,27795,0.0,1.0
2017-06-23,13.2,13.35,13.2,13.2,55825,13.2,13.35,13.2,13.2,55825,0.0,1.0
2017-06-26,13.25,13.75,13.15,13.2,37685,13.25,13.75,13.15,13.2,37685,0.0,1.0
2017-06-27,13.35,13.5,13.05,13.3,28597,13.35,13.5,13.05,13.3,28597,0.0,1.0
2017-06-28,13.5,13.7,13.35,13.35,17508,13.5,13.7,13.35,13.35,17508,0.0,1.0
2017-06-29,13.2,13.6,13.15,13.6,29078,13.2,13.6,13.15,13.6,29078,0.0,1.0
2017-06-30,13.2,13.4,13.1,13.2,34406,13.2,13.4,13.1,13.2,34406,0.0,1.0
2017-07-03,13.35,13.4,13.06,13.2,11282,13.35,13.4,13.06,13.2,11282,0.0,1.0
2017-07-05,13.2,13.5,13.05,13.35,34539,13.2,13.5,13.05,13.35,34539,0.0,1.0
2017-07-06,13.15,13.5,13.1,13.15,39116,13.15,13.5,13.1,13.15,39116,0.0,1.0
2017-07-07,13.15,13.5,13.05,13.28,38609,13.15,13.5,13.05,13.28,38609,0.0,1.0
2017-07-10,13.05,13.4,13.0,13.05,43949,13.05,13.4,13.0,13.05,43949,0.0,1.0
2017-07-11,13.1,13.3,13.03,13.23,24311,13.1,13.3,13.03,13.23,24311,0.0,1.0
2017-07-12,13.45,13.45,13.1,13.1,30888,13.45,13.45,13.1,13.1,30888,0.0,1.0
2017-07-13,13.35,13.45,13.205,13.4,32266,13.35,13.45,13.205,13.4,32266,0.0,1.0
2017-07-14,13.45,13.5,13.3,13.38,60777,13.45,13.5,13.3,13.38,60777,0.0,1.0
2017-07-17,13.45,13.7,13.4,13.4,26617,13.45,13.7,13.4,13.4,26617,0.0,1.0
2017-07-18,13.35,13.5,13.325,13.4,49865,13.35,13.5,13.325,13.4,49865,0.0,1.0
2017-07-19,13.45,13.5,13.3,13.3,17610,13.45,13.5,13.3,13.3,17610,0.0,1.0
2017-07-20,13.33,13.5,11.65,13.5,24300,13.33,13.5,11.65,13.5,24300,0.0,1.0
2017-07-21,13.4,13.5,13.3,13.45,36328,13.4,13.5,13.3,13.45,36328,0.0,1.0
2017-07-24,13.55,13.65,13.4,13.45,31480,13.55,13.65,13.4,13.45,31480,0.0,1.0
2017-07-25,14.25,14.8,13.41,13.7,111012,14.25,14.8,13.41,13.7,111012,0.0,1.0
2017-07-26,13.8,14.35,13.7,14.3,69346,13.8,14.35,13.7,14.3,69346,0.0,1.0
2017-07-27,12.4,13.3,11.51,13.3,127700,12.4,13.3,11.51,13.3,127700,0.0,1.0
2017-07-28,11.95,12.6,11.75,12.15,89407,11.95,12.6,11.75,12.15,89407,0.0,1.0
2017-07-31,11.5,12.0,11.5,12.0,97565,11.5,12.0,11.5,12.0,97565,0.0,1.0
2017-08-01,11.35,11.97,11.0,11.7,178313,11.35,11.97,11.0,11.7,178313,0.0,1.0
2017-08-02,11.5,11.7,11.35,11.4,77592,11.5,11.7,11.35,11.4,77592,0.0,1.0
2017-08-03,11.95,12.4,11.5,11.6,65274,11.95,12.4,11.5,11.6,65274,0.0,1.0
2017-08-04,11.9,12.25,11.9,11.95,27103,11.9,12.25,11.9,11.95,27103,0.0,1.0
2017-08-07,11.5,12.0,11.5,11.95,65107,11.5,12.0,11.5,11.95,65107,0.0,1.0
2017-08-08,11.55,11.95,11.5,11.55,65903,11.55,11.95,11.5,11.55,65903,0.0,1.0
2017-08-09,11.5,11.65,11.43,11.5,100923,11.5,11.65,11.43,11.5,100923,0.0,1.0
2017-08-10,11.4,11.6,11.35,11.6,66669,11.4,11.6,11.35,11.6,66669,0.0,1.0
2017-08-11,11.45,11.65,11.45,11.5,87083,11.45,11.65,11.45,11.5,87083,0.0,1.0
2017-08-14,11.85,12.05,11.45,11.6,59481,11.85,12.05,11.45,11.6,59481,0.0,1.0
2017-08-15,11.7,12.0,11.7,11.95,35491,11.7,12.0,11.7,11.95,35491,0.0,1.0
2017-08-16,11.55,11.8,11.45,11.75,37776,11.55,11.8,11.45,11.75,37776,0.0,1.0
2017-08-17,11.5,11.55,11.33,11.55,51339,11.5,11.55,11.33,11.55,51339,0.0,1.0
2017-08-18,11.7,11.9,11.45,11.5,40462,11.7,11.9,11.45,11.5,40462,0.0,1.0
2017-08-21,11.5,11.7,11.5,11.65,31044,11.5,11.7,11.5,11.65,31044,0.0,1.0
2017-08-22,11.6,11.8,11.5,11.5,34146,11.6,11.8,11.5,11.5,34146,0.0,1.0
2017-08-23,11.6,11.65,11.5,11.5,21218,11.6,11.65,11.5,11.5,21218,0.0,1.0
2017-08-24,11.8,11.85,11.55,11.75,43293,11.8,11.85,11.55,11.75,43293,0.0,1.0
2017-08-25,12.2,12.25,11.75,11.8,63407,12.2,12.25,11.75,11.8,63407,0.0,1.0
2017-08-28,11.55,12.25,11.5,12.2,108806,11.55,12.25,11.5,12.2,108806,0.0,1.0
2017-08-29,11.5,11.95,11.5,11.55,54136,11.5,11.95,11.5,11.55,54136,0.0,1.0
2017-08-30,11.65,11.9,11.5,11.55,56222,11.65,11.9,11.5,11.55,56222,0.0,1.0
2017-08-31,12.2,12.25,11.5,11.65,84921,12.2,12.25,11.5,11.65,84921,0.0,1.0
2017-09-01,12.05,12.2,11.9,12.0,34664,12.05,12.2,11.9,12.0,34664,0.0,1.0
2017-09-05,12.6,12.63,11.85,12.0,145826,12.6,12.63,11.85,12.0,145826,0.0,1.0
2017-09-06,12.65,12.85,12.55,12.6,68421,12.65,12.85,12.55,12.6,68421,0.0,1.0
2017-09-07,12.35,12.6,12.08,12.6,95025,12.35,12.6,12.08,12.6,95025,0.0,1.0
2017-09-08,12.4,12.73,12.3,12.35,41863,12.4,12.73,12.3,12.35,41863,0.0,1.0
2017-09-11,12.2,12.5,12.07,12.4,43295,12.2,12.5,12.07,12.4,43295,0.0,1.0
2017-09-12,12.3,12.4,12.05,12.2,24648,12.3,12.4,12.05,12.2,24648,0.0,1.0
2017-09-13,12.55,12.95,12.35,12.35,43559,12.55,12.95,12.35,12.35,43559,0.0,1.0
2017-09-14,12.8,12.8,12.5,12.5,27449,12.8,12.8,12.5,12.5,27449,0.0,1.0
2017-09-15,12.5,12.75,12.4,12.75,73074,12.5,12.75,12.4,12.75,73074,0.0,1.0
2017-09-18,12.6,12.85,12.5,12.5,76376,12.6,12.85,12.5,12.5,76376,0.0,1.0
2017-09-19,12.4,12.7,12.1,12.65,59947,12.4,12.7,12.1,12.65,59947,0.0,1.0
2017-09-20,12.6,12.8,12.45,12.48,42315,12.6,12.8,12.45,12.48,42315,0.0,1.0
2017-09-21,12.75,12.95,12.47,12.47,30240,12.75,12.95,12.47,12.47,30240,0.0,1.0
2017-09-22,12.85,13.0,12.6,12.7,37344,12.85,13.0,12.6,12.7,37344,0.0,1.0
2017-09-25,12.65,12.85,12.6,12.8,12962,12.65,12.85,12.6,12.8,12962,0.0,1.0
2017-09-26,12.55,12.95,12.25,12.75,64149,12.55,12.95,12.25,12.75,64149,0.0,1.0
2017-09-27,13.0,13.25,12.4,12.55,42428,13.0,13.25,12.4,12.55,42428,0.0,1.0
2017-09-28,13.3,13.7,12.85,12.95,71396,13.3,13.7,12.85,12.95,71396,0.0,1.0
2017-09-29,13.6,13.8,13.35,13.4,49984,13.6,13.8,13.35,13.4,49984,0.0,1.0
2017-10-02,13.7,13.75,13.4,13.65,42562,13.7,13.75,13.4,13.65,42562,0.0,1.0
2017-10-03,13.9,13.95,13.47,13.75,47004,13.9,13.95,13.47,13.75,47004,0.0,1.0
2017-10-04,13.7,14.05,13.6,13.87,24784,13.7,14.05,13.6,13.87,24784,0.0,1.0
2017-10-05,13.8,14.0,13.7,13.8,23861,13.8,14.0,13.7,13.8,23861,0.0,1.0
2017-10-06,13.9,13.95,13.55,13.55,19157,13.9,13.95,13.55,13.55,19157,0.0,1.0
2017-10-09,13.9,14.2,13.75,13.9,35300,13.9,14.2,13.75,13.9,35300,0.0,1.0
2017-10-10,13.85,14.15,13.7,14.0,16173,13.85,14.15,13.7,14.0,16173,0.0,1.0
2017-10-11,13.85,14.2,13.65,13.85,36667,13.85,14.2,13.65,13.85,36667,0.0,1.0
2017-10-12,13.7,14.1,13.6,14.1,10146,13.7,14.1,13.6,14.1,10146,0.0,1.0
2017-10-13,13.55,13.9,13.5,13.75,12315,13.55,13.9,13.5,13.75,12315,0.0,1.0
2017-10-16,13.75,13.85,13.25,13.6,36499,13.75,13.85,13.25,13.6,36499,0.0,1.0
2017-10-17,13.8,13.9,13.6,13.6,31271,13.8,13.9,13.6,13.6,31271,0.0,1.0
2017-10-18,13.6,14.1,13.55,13.9,27295,13.6,14.1,13.55,13.9,27295,0.0,1.0
2017-10-19,13.35,13.6,13.05,13.6,15505,13.35,13.6,13.05,13.6,15505,0.0,1.0
2017-10-20,13.05,13.55,12.9,13.4,39487,13.05,13.55,12.9,13.4,39487,0.0,1.0
2017-10-23,13.5,13.55,13.12,13.12,21942,13.5,13.55,13.12,13.12,21942,0.0,1.0
2017-10-24,13.4,13.85,13.4,13.67,29478,13.4,13.85,13.4,13.67,29478,0.0,1.0
2017-10-25,13.55,13.65,13.4,13.4,34701,13.55,13.65,13.4,13.4,34701,0.0,1.0
2017-10-26,14.05,14.05,13.4,13.65,34591,14.05,14.05,13.4,13.65,34591,0.0,1.0
2017-10-27,13.75,14.3,13.45,14.1,35691,13.75,14.3,13.45,14.1,35691,0.0,1.0
2017-10-30,13.75,13.9,13.6,13.7,23886,13.75,13.9,13.6,13.7,23886,0.0,1.0
2017-10-31,13.7,14.1,13.6,13.75,50115,13.7,14.1,13.6,13.75,50115,0.0,1.0
2017-11-01,13.85,13.95,13.4,13.9,48644,13.85,13.95,13.4,13.9,48644,0.0,1.0
2017-11-02,14.1,14.15,13.65,13.8,51004,14.1,14.15,13.65,13.8,51004,0.0,1.0
2017-11-03,13.95,14.3,13.95,14.1,35832,13.95,14.3,13.95,14.1,35832,0.0,1.0
2017-11-06,14.15,14.25,13.9,13.9,17203,14.15,14.25,13.9,13.9,17203,0.0,1.0
2017-11-07,13.9,14.15,13.75,14.05,29337,13.9,14.15,13.75,14.05,29337,0.0,1.0
2017-11-08,14.25,14.35,13.85,13.85,34675,14.25,14.35,13.85,13.85,34675,0.0,1.0
2017-11-09,13.8,14.16,13.6,14.16,29095,13.8,14.16,13.6,14.16,29095,0.0,1.0
2017-11-10,12.4,13.4,12.0,12.1,75848,12.4,13.4,12.0,12.1,75848,0.0,1.0
2017-11-13,12.45,12.63,12.4,12.61,16465,12.45,12.63,12.4,12.61,16465,0.0,1.0
2017-11-14,12.45,12.5,12.25,12.45,52525,12.45,12.5,12.25,12.45,52525,0.0,1.0
2017-11-15,12.8,13.05,12.3,12.3,35595,12.8,13.05,12.3,12.3,35595,0.0,1.0
2017-11-16,13.3,13.55,12.8,12.8,31231,13.3,13.55,12.8,12.8,31231,0.0,1.0
2017-11-17,13.25,13.35,13.1,13.2,19112,13.25,13.35,13.1,13.2,19112,0.0,1.0
2017-11-20,13.65,13.65,13.1,13.4,46508,13.65,13.65,13.1,13.4,46508,0.0,1.0
2017-11-21,14.0,14.1,13.65,13.7,37554,14.0,14.1,13.65,13.7,37554,0.0,1.0
2017-11-22,13.9,14.25,13.85,14.0,17482,13.9,14.25,13.85,14.0,17482,0.0,1.0
2017-11-24,14.35,14.4,14.15,14.2,11351,14.35,14.4,14.15,14.2,11351,0.0,1.0
2017-11-27,14.2,14.4,14.15,14.3,25027,14.2,14.4,14.15,14.3,25027,0.0,1.0
2017-11-28,14.3,14.4,13.85,13.95,35668,14.3,14.4,13.85,13.95,35668,0.0,1.0
2017-11-29,14.5,14.55,13.75,14.25,36875,14.5,14.55,13.75,14.25,36875,0.0,1.0
2017-11-30,14.6,14.75,14.35,14.5,35611,14.6,14.75,14.35,14.5,35611,0.0,1.0
2017-12-01,14.05,14.6,13.9,14.6,19071,14.05,14.6,13.9,14.6,19071,0.0,1.0
2017-12-04,13.6,14.25,13.55,14.2,20770,13.6,14.25,13.55,14.2,20770,0.0,1.0
2017-12-05,13.55,13.85,13.55,13.85,13992,13.55,13.85,13.55,13.85,13992,0.0,1.0
2017-12-06,13.25,13.6,13.25,13.55,14678,13.25,13.6,13.25,13.55,14678,0.0,1.0
2017-12-07,13.3,13.35,13.1,13.25,14195,13.3,13.35,13.1,13.25,14195,0.0,1.0
2017-12-08,13.15,13.4,13.05,13.3,18769,13.15,13.4,13.05,13.3,18769,0.0,1.0
2017-12-11,13.15,13.25,13.05,13.2,24153,13.15,13.25,13.05,13.2,24153,0.0,1.0
2017-12-12,13.15,13.6,13.15,13.15,20653,13.15,13.6,13.15,13.15,20653,0.0,1.0
2017-12-13,13.25,13.55,13.15,13.2,13499,13.25,13.55,13.15,13.2,13499,0.0,1.0
2017-12-14,12.95,13.3,12.85,13.05,21845,12.95,13.3,12.85,13.05,21845,0.0,1.0
2017-12-15,12.95,13.35,12.85,12.95,56045,12.95,13.35,12.85,12.95,56045,0.0,1.0
2017-12-18,13.0,13.1245,12.7,12.9,47973,13.0,13.1245,12.7,12.9,47973,0.0,1.0
2017-12-19,12.95,13.2,12.7,12.9,33031,12.95,13.2,12.7,12.9,33031,0.0,1.0
2017-12-20,12.85,13.3,12.825,12.95,15050,12.85,13.3,12.825,12.95,15050,0.0,1.0
2017-12-21,12.7,12.9,12.65,12.75,27936,12.7,12.9,12.65,12.75,27936,0.0,1.0
2017-12-22,12.05,12.7,12.0,12.7,32740,12.05,12.7,12.0,12.7,32740,0.0,1.0
2017-12-26,12.1,12.4,11.95,12.0,38291,12.1,12.4,11.95,12.0,38291,0.0,1.0
2017-12-27,12.4,12.4,12.05,12.05,70184,12.4,12.4,12.05,12.05,70184,0.0,1.0
2017-12-28,12.35,12.5253,12.15,12.5253,56325,12.35,12.5253,12.15,12.5253,56325,0.0,1.0
2017-12-29,12.25,12.4162,12.0,12.25,88401,12.25,12.4162,12.0,12.25,88401,0.0,1.0
2018-01-02,12.05,12.5,11.9,12.15,27043,12.05,12.5,11.9,12.15,27043,0.0,1.0
2018-01-03,12.25,12.5,11.95,12.05,26613,12.25,12.5,11.95,12.05,26613,0.0,1.0
2018-01-04,12.1,12.45,12.1,12.35,16385,12.1,12.45,12.1,12.35,16385,0.0,1.0
2018-01-05,12.25,12.3,12.15,12.2,15868,12.25,12.3,12.15,12.2,15868,0.0,1.0
2018-01-08,12.7,12.9,11.8,12.2,39883,12.7,12.9,11.8,12.2,39883,0.0,1.0
2018-01-09,12.45,12.8,12.35,12.7,33933,12.45,12.8,12.35,12.7,33933,0.0,1.0
2018-01-10,12.25,12.5,12.15,12.5,23590,12.25,12.5,12.15,12.5,23590,0.0,1.0
2018-01-11,12.8,12.95,12.1,12.25,18518,12.8,12.95,12.1,12.25,18518,0.0,1.0
2018-01-12,12.35,12.7,12.3,12.6,13959,12.35,12.7,12.3,12.6,13959,0.0,1.0
2018-01-16,12.3,12.85,12.3,12.35,23590,12.3,12.85,12.3,12.35,23590,0.0,1.0
2018-01-17,12.6,12.605,12.35,12.4,15023,12.6,12.605,12.35,12.4,15023,0.0,1.0
2018-01-18,12.2,12.55,12.1,12.55,18810,12.2,12.55,12.1,12.55,18810,0.0,1.0
2018-01-19,12.4,12.4,12.25,12.25,15741,12.4,12.4,12.25,12.25,15741,0.0,1.0
2018-01-22,12.15,12.255,12.05,12.255,4531,12.15,12.255,12.05,12.255,4531,0.0,1.0
2018-01-23,12.05,12.2,12.05,12.1,15198,12.05,12.2,12.05,12.1,15198,0.0,1.0
2018-01-24,12.0,12.15,12.0,12.1,29360,12.0,12.15,12.0,12.1,29360,0.0,1.0
2018-01-25,11.9,12.2,11.7,12.15,18533,11.9,12.2,11.7,12.15,18533,0.0,1.0
2018-01-26,12.25,12.3,11.0,11.0,41787,12.25,12.3,11.0,11.0,41787,0.0,1.0
2018-01-29,12.5,12.75,12.15,12.15,27726,12.5,12.75,12.15,12.15,27726,0.0,1.0
2018-01-30,12.35,12.7,12.25,12.4,40413,12.35,12.7,12.25,12.4,40413,0.0,1.0
2018-01-31,12.95,13.1,12.4,12.45,49823,12.95,13.1,12.4,12.45,49823,0.0,1.0
2018-02-01,13.0,13.4,12.625,13.0,128085,13.0,13.4,12.625,13.0,128085,0.0,1.0
2018-02-02,12.75,12.85,12.7,12.85,21648,12.75,12.85,12.7,12.85,21648,0.0,1.0
2018-02-05,12.4,12.775,12.35,12.75,34080,12.4,12.775,12.35,12.75,34080,0.0,1.0
2018-02-06,12.55,12.65,12.25,12.3,29609,12.55,12.65,12.25,12.3,29609,0.0,1.0
2018-02-07,12.45,12.64,12.25,12.45,19988,12.45,12.64,12.25,12.45,19988,0.0,1.0
2018-02-08,12.2,12.7,12.2,12.45,27670,12.2,12.7,12.2,12.45,27670,0.0,1.0
2018-02-09,12.05,12.3,12.05,12.25,51021,12.05,12.3,12.05,12.25,51021,0.0,1.0
2018-02-12,12.05,12.25,11.95,12.1,50155,12.05,12.25,11.95,12.1,50155,0.0,1.0
2018-02-13,12.05,12.25,11.9262,12.0,32638,12.05,12.25,11.9262,12.0,32638,0.0,1.0
2018-02-14,12.3,12.35,12.0,12.0,33995,12.3,12.35,12.0,12.0,33995,0.0,1.0
2018-02-15,12.45,12.55,12.25,12.55,13646,12.45,12.55,12.25,12.55,13646,0.0,1.0
2018-02-16,12.25,12.56,12.15,12.4,12699,12.25,12.56,12.15,12.4,12699,0.0,1.0
2018-02-20,12.45,12.6,12.14,12.15,33162,12.45,12.6,12.14,12.15,33162,0.0,1.0
2018-02-21,13.05,13.3,12.5,13.25,70887,13.05,13.3,12.5,13.25,70887,0.0,1.0
2018-02-22,13.7,13.9241,13.2,13.25,47520,13.7,13.9241,13.2,13.25,47520,0.0,1.0
2018-02-23,14.75,15.3,14.0,14.0,91536,14.75,15.3,14.0,14.0,91536,0.0,1.0
2018-02-26,14.4,14.55,13.9,14.5,72730,14.4,14.55,13.9,14.5,72730,0.0,1.0
2018-02-27,14.2,14.55,14.0,14.35,44287,14.2,14.55,14.0,14.35,44287,0.0,1.0
2018-02-28,13.5,14.2,13.5,13.95,25628,13.5,14.2,13.5,13.95,25628,0.0,1.0
2018-03-01,13.35,14.15,13.2,13.55,17888,13.35,14.15,13.2,13.55,17888,0.0,1.0
2018-03-02,13.75,14.8,13.25,13.25,18756,13.75,14.8,13.25,13.25,18756,0.0,1.0
2018-03-05,14.35,14.65,13.35,13.35,44749,14.35,14.65,13.35,13.35,44749,0.0,1.0
2018-03-06,13.2,14.45,13.1,14.45,41755,13.2,14.45,13.1,14.45,41755,0.0,1.0
2018-03-07,13.55,13.8,13.15,13.15,19718,13.55,13.8,13.15,13.15,19718,0.0,1.0
2018-03-08,13.55,13.7,13.05,13.5,14929,13.55,13.7,13.05,13.5,14929,0.0,1.0
2018-03-09,13.2,13.95,13.05,13.6,49836,13.2,13.95,13.05,13.6,49836,0.0,1.0
2018-03-12,13.85,13.85,13.15,13.2,18849,13.85,13.85,13.15,13.2,18849,0.0,1.0
2018-03-13,13.75,14.0,13.7,13.85,10527,13.75,14.0,13.7,13.85,10527,0.0,1.0
2018-03-14,13.65,13.75,13.545,13.7,5755,13.65,13.75,13.545,13.7,5755,0.0,1.0
2018-03-15,13.9,13.9,13.4,13.525,15158,13.9,13.9,13.4,13.525,15158,0.0,1.0
2018-03-16,13.7,13.85,13.545,13.85,44563,13.7,13.85,13.545,13.85,44563,0.0,1.0
2018-03-19,13.75,13.85,13.2,13.3,13013,13.75,13.85,13.2,13.3,13013,0.0,1.0
2018-03-20,13.15,13.55,12.85,13.4,41168,13.15,13.55,12.85,13.4,41168,0.0,1.0
2018-03-21,13.35,13.4252,13.15,13.3,22858,13.35,13.4252,13.15,13.3,22858,0.0,1.0
2018-03-22,13.25,13.35,13.2,13.3,10471,13.25,13.35,13.2,13.3,10471,0.0,1.0
2018-03-23,13.0,13.3,13.0,13.2,22358,13.0,13.3,13.0,13.2,22358,0.0,1.0
2018-03-26,13.3,13.3,13.01,13.05,8495,13.3,13.3,13.01,13.05,8495,0.0,1.0
2018-03-27,13.05,13.25,13.05,13.15,10334,13.05,13.25,13.05,13.15,10334,0.0,1.0
2018-03-28,12.95,13.1,12.85,13.1,18023,12.95,13.1,12.85,13.1,18023,0.0,1.0
2018-03-29,12.9,13.15,12.755,12.9,22782,12.9,13.15,12.755,12.9,22782,0.0,1.0
2018-04-02,11.9,12.8881,11.75,12.85,30923,11.9,12.8881,11.75,12.85,30923,0.0,1.0
2018-04-03,12.1,12.3,11.6,12.0,26927,12.1,12.3,11.6,12.0,26927,0.0,1.0
2018-04-04,12.6,12.7,12.05,12.05,19784,12.6,12.7,12.05,12.05,19784,0.0,1.0
2018-04-05,13.35,13.45,12.6,12.8,43207,13.35,13.45,12.6,12.8,43207,0.0,1.0
2018-04-06,13.7,14.1,13.3,13.3,36220,13.7,14.1,13.3,13.3,36220,0.0,1.0
2018-04-09,14.05,14.1,13.7,13.75,26566,14.05,14.1,13.7,13.75,26566,0.0,1.0
2018-04-10,13.35,14.1,13.35,14.05,31560,13.35,14.1,13.35,14.05,31560,0.0,1.0
2018-04-11,13.55,13.6,13.1,13.4,18286,13.55,13.6,13.1,13.4,18286,0.0,1.0
2018-04-12,13.45,13.6715,13.15,13.6715,9899,13.45,13.6715,13.15,13.6715,9899,0.0,1.0
2018-04-13,13.25,13.5,13.2,13.5,13721,13.25,13.5,13.2,13.5,13721,0.0,1.0
2018-04-16,13.35,13.4851,13.25,13.35,6172,13.35,13.4851,13.25,13.35,6172,0.0,1.0
2018-04-17,13.45,13.55,13.35,13.35,19558,13.45,13.55,13.35,13.35,19558,0.0,1.0
2018-04-18,13.45,13.55,13.2873,13.33,15980,13.45,13.55,13.2873,13.33,15980,0.0,1.0
2018-04-19,13.45,13.55,13.35,13.5,14591,13.45,13.55,13.35,13.5,14591,0.0,1.0
2018-04-20,13.4,13.55,13.3,13.35,26960,13.4,13.55,13.3,13.35,26960,0.0,1.0
2018-04-23,13.4,13.475,13.1,13.4,4572,13.4,13.475,13.1,13.4,4572,0.0,1.0
2018-04-24,13.35,13.5,13.25,13.5,19976,13.35,13.5,13.25,13.5,19976,0.0,1.0
2018-04-25,13.3,13.35,13.2,13.35,18465,13.3,13.35,13.2,13.35,18465,0.0,1.0
2018-04-26,13.1,13.45,13.05,13.25,18083,13.1,13.45,13.05,13.25,18083,0.0,1.0
2018-04-27,12.8,13.2,11.71,12.2,96522,12.8,13.2,11.71,12.2,96522,0.0,1.0
2018-04-30,12.2,12.75,12.15,12.75,23337,12.2,12.75,12.15,12.75,23337,0.0,1.0
2018-05-01,12.25,12.325,11.9,12.25,31387,12.25,12.325,11.9,12.25,31387,0.0,1.0
2018-05-02,12.6,12.6,12.1,12.25,41164,12.6,12.6,12.1,12.25,41164,0.0,1.0
2018-05-03,12.2,12.65,12.1,12.45,24978,12.2,12.65,12.1,12.45,24978,0.0,1.0
2018-05-04,12.0,12.3532,11.95,12.15,26593,12.0,12.3532,11.95,12.15,26593,0.0,1.0
2018-05-07,11.95,12.2002,11.75,11.75,30635,11.95,12.2002,11.75,11.75,30635,0.0,1.0
2018-05-08,12.1,12.15,11.85,11.85,31372,12.1,12.15,11.85,11.85,31372,0.0,1.0
2018-05-09,12.05,12.15,11.7,12.15,28322,12.05,12.15,11.7,12.15,28322,0.0,1.0
2018-05-10,11.85,12.05,11.75,12.0,28028,11.85,12.05,11.75,12.0,28028,0.0,1.0
2018-05-11,11.55,11.9,11.3,11.8,50102,11.55,11.9,11.3,11.8,50102,0.0,1.0
2018-05-14,11.6,11.75,11.0,11.5,45390,11.6,11.75,11.0,11.5,45390,0.0,1.0
2018-05-15,11.75,11.85,11.425,11.55,31967,11.75,11.85,11.425,11.55,31967,0.0,1.0
2018-05-16,12.05,12.2,11.65,11.85,34129,12.05,12.2,11.65,11.85,34129,0.0,1.0
2018-05-17,11.9,12.35,11.8,12.0,27366,11.9,12.35,11.8,12.0,27366,0.0,1.0
2018-05-18,11.7,11.95,11.6,11.95,36303,11.7,11.95,11.6,11.95,36303,0.0,1.0
2018-05-21,11.6,11.75,11.5,11.5,28441,11.6,11.75,11.5,11.5,28441,0.0,1.0
2018-05-22,11.3,11.6,11.25,11.6,30195,11.3,11.6,11.25,11.6,30195,0.0,1.0
2018-05-23,11.45,11.55,11.3,11.35,26884,11.45,11.55,11.3,11.35,26884,0.0,1.0
2018-05-24,11.05,11.5,10.95,11.5,54134,11.05,11.5,10.95,11.5,54134,0.0,1.0
2018-05-25,11.1,11.35,10.95,11.2,25643,11.1,11.35,10.95,11.2,25643,0.0,1.0
2018-05-29,11.1,11.3,11.05,11.05,28122,11.1,11.3,11.05,11.05,28122,0.0,1.0
2018-05-30,11.05,11.3,11.05,11.05,40113,11.05,11.3,11.05,11.05,40113,0.0,1.0
2018-05-31,10.8,11.05,10.8,11.05,39912,10.8,11.05,10.8,11.05,39912,0.0,1.0
2018-06-01,10.85,11.0,10.8,10.95,29071,10.85,11.0,10.8,10.95,29071,0.0,1.0
2018-06-04,10.65,11.008,10.5,10.9,44031,10.65,11.008,10.5,10.9,44031,0.0,1.0
2018-06-05,10.55,10.7,10.45,10.65,47689,10.55,10.7,10.45,10.65,47689,0.0,1.0
2018-06-06,10.8,10.95,10.525,10.6,58584,10.8,10.95,10.525,10.6,58584,0.0,1.0
2018-06-07,10.55,10.85,10.35,10.8,32979,10.55,10.85,10.35,10.8,32979,0.0,1.0
2018-06-08,10.45,10.65,10.4,10.5,43441,10.45,10.65,10.4,10.5,43441,0.0,1.0
2018-06-11,10.85,10.95,10.5,10.5,35658,10.85,10.95,10.5,10.5,35658,0.0,1.0
2018-06-12,11.0,11.05,10.65,10.8,50494,11.0,11.05,10.65,10.8,50494,0.0,1.0
2018-06-13,11.35,11.4,11.1,11.1,19563,11.35,11.4,11.1,11.1,19563,0.0,1.0
2018-06-14,11.15,11.45,11.15,11.3233,46046,11.15,11.45,11.15,11.3233,46046,0.0,1.0
2018-06-15,11.35,11.4,11.1,11.1,50761,11.35,11.4,11.1,11.1,50761,0.0,1.0
2018-06-18,12.1,12.15,11.1,11.4,58024,12.1,12.15,11.1,11.4,58024,0.0,1.0
2018-06-19,11.7,12.1,11.457,12.1,28936,11.7,12.1,11.457,12.1,28936,0.0,1.0
2018-06-20,11.7,12.0,11.625,11.935,17450,11.7,12.0,11.625,11.935,17450,0.0,1.0
2018-06-21,11.35,11.7,11.25,11.7,28395,11.35,11.7,11.25,11.7,28395,0.0,1.0
2018-06-22,11.35,11.45,11.3,11.45,112257,11.35,11.45,11.3,11.45,112257,0.0,1.0
2018-06-25,11.15,11.3,11.0,11.3,48779,11.15,11.3,11.0,11.3,48779,0.0,1.0
2018-06-26,11.05,11.3,11.005,11.15,22849,11.05,11.3,11.005,11.15,22849,0.0,1.0
2018-06-27,11.05,11.35,11.0,11.2,19286,11.05,11.35,11.0,11.2,19286,0.0,1.0
2018-06-28,11.0,11.15,10.95,11.1,16039,11.0,11.15,10.95,11.1,16039,0.0,1.0
2018-06-29,11.05,11.1,10.85,11.05,23150,11.05,11.1,10.85,11.05,23150,0.0,1.0
2018-07-02,10.95,11.15,10.95,11.05,21372,10.95,11.15,10.95,11.05,21372,0.0,1.0
2018-07-03,11.1,11.15,11.0,11.15,13191,11.1,11.15,11.0,11.15,13191,0.0,1.0
2018-07-05,11.2,11.3,11.05,11.05,26062,11.2,11.3,11.05,11.05,26062,0.0,1.0
2018-07-06,11.3,11.55,11.2,11.35,12200,11.3,11.55,11.2,11.35,12200,0.0,1.0
2018-07-09,10.95,11.4,10.9,11.35,43825,10.95,11.4,10.9,11.35,43825,0.0,1.0
2018-07-10,11.0,11.25,11.0,11.15,17761,11.0,11.25,11.0,11.15,17761,0.0,1.0
2018-07-11,10.9,11.1,10.85,11.05,10500,10.9,11.1,10.85,11.05,10500,0.0,1.0
2018-07-12,11.05,11.15,10.85,10.85,13442,11.05,11.15,10.85,10.85,13442,0.0,1.0
2018-07-13,11.2,11.25,11.15,11.15,11045,11.2,11.25,11.15,11.15,11045,0.0,1.0
2018-07-16,11.4,11.4,11.15,11.2,16760,11.4,11.4,11.15,11.2,16760,0.0,1.0
2018-07-17,11.05,11.55,11.05,11.4,21463,11.05,11.55,11.05,11.4,21463,0.0,1.0
2018-07-18,11.1,11.25,10.95,11.15,22925,11.1,11.25,10.95,11.15,22925,0.0,1.0
2018-07-19,11.55,11.6,11.115,11.15,27694,11.55,11.6,11.115,11.15,27694,0.0,1.0
2018-07-20,11.65,11.7,11.5,11.5,26134,11.65,11.7,11.5,11.5,26134,0.0,1.0
2018-07-23,11.4,11.65,10.9819,11.55,34125,11.4,11.65,10.9819,11.55,34125,0.0,1.0
2018-07-24,11.3,11.55,11.3,11.5,12723,11.3,11.55,11.3,11.5,12723,0.0,1.0
2018-07-25,11.35,11.5,11.3,11.45,19074,11.35,11.5,11.3,11.45,19074,0.0,1.0
2018-07-26,11.45,11.55,11.325,11.4,41400,11.45,11.55,11.325,11.4,41400,0.0,1.0
2018-07-27,12.3,12.45,11.75,12.0,174545,12.3,12.45,11.75,12.0,174545,0.0,1.0
2018-07-30,13.0,13.15,12.6,13.0,111309,13.0,13.15,12.6,13.0,111309,0.0,1.0
2018-07-31,12.95,13.1,12.75,13.05,52477,12.95,13.1,12.75,13.05,52477,0.0,1.0
2018-08-01,13.2,13.25,12.875,13.05,41477,13.2,13.25,12.875,13.05,41477,0.0,1.0
2018-08-02,13.15,13.3,13.0,13.25,33486,13.15,13.3,13.0,13.25,33486,0.0,1.0
2018-08-03,12.95,13.3,12.9,13.15,33732,12.95,13.3,12.9,13.15,33732,0.0,1.0
2018-08-06,13.4,13.5,12.9,12.9,50185,13.4,13.5,12.9,12.9,50185,0.0,1.0
2018-08-07,13.65,13.8,13.35,13.35,26997,13.65,13.8,13.35,13.35,26997,0.0,1.0
2018-08-08,13.85,13.925,13.6497,13.7,22044,13.85,13.925,13.6497,13.7,22044,0.0,1.0
2018-08-09,13.75,13.95,13.65,13.8,20025,13.75,13.95,13.65,13.8,20025,0.0,1.0
2018-08-10,13.55,13.85,13.5,13.5,13553,13.55,13.85,13.5,13.5,13553,0.0,1.0
2018-08-13,12.75,13.35,12.65,13.35,38175,12.75,13.35,12.65,13.35,38175,0.0,1.0
2018-08-14,13.1,13.3,12.75,12.75,23957,13.1,13.3,12.75,12.75,23957,0.0,1.0
2018-08-15,12.8,12.95,12.8,12.95,10739,12.8,12.95,12.8,12.95,10739,0.0,1.0
2018-08-16,13.05,13.05,12.9,12.9,12816,13.05,13.05,12.9,12.9,12816,0.0,1.0
2018-08-17,12.85,13.0,12.85,12.95,9013,12.85,13.0,12.85,12.95,9013,0.0,1.0
2018-08-20,12.85,13.0,12.8,12.8,14439,12.85,13.0,12.8,12.8,14439,0.0,1.0
2018-08-21,13.0,13.1,12.95,13.0,11148,13.0,13.1,12.95,13.0,11148,0.0,1.0
2018-08-22,13.0,13.1,12.85,13.05,11607,13.0,13.1,12.85,13.05,11607,0.0,1.0
2018-08-23,13.25,13.35,13.05,13.1,11464,13.25,13.35,13.05,13.1,11464,0.0,1.0
2018-08-24,13.4,13.55,13.0,13.2,33037,13.4,13.55,13.0,13.2,33037,0.0,1.0
2018-08-27,13.45,13.85,13.35,13.4,16862,13.45,13.85,13.35,13.4,16862,0.0,1.0
2018-08-28,13.45,13.5,13.35,13.45,7025,13.45,13.5,13.35,13.45,7025,0.0,1.0
2018-08-29,13.35,13.55,13.15,13.55,16345,13.35,13.55,13.15,13.55,16345,0.0,1.0
2018-08-30,13.35,13.55,13.25,13.4,14425,13.35,13.55,13.25,13.4,14425,0.0,1.0
2018-08-31,13.65,13.7,13.3,13.3,24687,13.65,13.7,13.3,13.3,24687,0.0,1.0
2018-09-04,13.85,13.95,13.5,13.5,35037,13.85,13.95,13.5,13.5,35037,0.0,1.0
2018-09-05,13.95,14.0,13.675,13.85,28637,13.95,14.0,13.675,13.85,28637,0.0,1.0
2018-09-06,13.95,14.0,13.85,13.95,11957,13.95,14.0,13.85,13.95,11957,0.0,1.0
2018-09-07,13.85,14.1,13.55,14.0,28240,13.85,14.1,13.55,14.0,28240,0.0,1.0
2018-09-10,13.75,13.95,13.55,13.95,9364,13.75,13.95,13.55,13.95,9364,0.0,1.0
2018-09-11,13.75,13.8,13.65,13.75,17965,13.75,13.8,13.65,13.75,17965,0.0,1.0
2018-09-12,13.55,13.85,13.5,13.8,14858,13.55,13.85,13.5,13.8,14858,0.0,1.0
2018-09-13,13.65,14.05,13.6,13.95,6506,13.65,14.05,13.6,13.95,6506,0.0,1.0
2018-09-14,13.7,14.05,13.5,13.5,14878,13.7,14.05,13.5,13.5,14878,0.0,1.0
2018-09-17,13.35,13.75,13.25,13.75,17362,13.35,13.75,13.25,13.75,17362,0.0,1.0
2018-09-18,13.4,13.6,13.35,13.35,20284,13.4,13.6,13.35,13.35,20284,0.0,1.0
2018-09-19,13.6,13.65,13.25,13.45,17266,13.6,13.65,13.25,13.45,17266,0.0,1.0
2018-09-20,13.25,13.575,13.15,13.55,16490,13.25,13.575,13.15,13.55,16490,0.0,1.0
2018-09-21,13.3,13.3,12.9,13.15,74080,13.3,13.3,12.9,13.15,74080,0.0,1.0
2018-09-24,13.15,13.7,13.05,13.35,22664,13.15,13.7,13.05,13.35,22664,0.0,1.0
2018-09-25,12.9,13.15,12.75,12.85,28639,12.9,13.15,12.75,12.85,28639,0.0,1.0
2018-09-26,13.25,13.3,12.55,12.994,22919,13.25,13.3,12.55,12.994,22919,0.0,1.0
2018-09-27,13.4,13.45,12.86,13.05,15590,13.4,13.45,12.86,13.05,15590,0.0,1.0
2018-09-28,13.45,13.7,13.3,13.5,52076,13.45,13.7,13.3,13.5,52076,0.0,1.0
2018-10-01,13.35,13.6475,13.28,13.5,12988,13.35,13.6475,13.28,13.5,12988,0.0,1.0
2018-10-02,13.4,13.49,12.985,13.26,10268,13.4,13.49,12.985,13.26,10268,0.0,1.0
2018-10-03,13.63,13.72,12.837,13.34,10592,13.63,13.72,12.837,13.34,10592,0.0,1.0
2018-10-04,11.94,13.6,11.73,13.6,56900,11.94,13.6,11.73,13.6,56900,0.0,1.0
2018-10-05,12.33,12.67,11.93,11.93,35553,12.33,12.67,11.93,11.93,35553,0.0,1.0
2018-10-08,12.37,12.59,12.26,12.31,23891,12.37,12.59,12.26,12.31,23891,0.0,1.0
2018-10-09,12.35,12.4,12.33,12.39,28730,12.35,12.4,12.33,12.39,28730,0.0,1.0
2018-10-10,12.28,12.45,12.27,12.4,26361,12.28,12.45,12.27,12.4,26361,0.0,1.0
2018-10-11,12.11,12.53,12.1,12.3289,16893,12.11,12.53,12.1,12.3289,16893,0.0,1.0
2018-10-12,12.11,12.27,11.8778,12.27,21866,12.11,12.27,11.8778,12.27,21866,0.0,1.0
2018-10-15,12.06,12.14,11.7,12.1,13133,12.06,12.14,11.7,12.1,13133,0.0,1.0
2018-10-16,12.58,12.59,12.07,12.07,18154,12.58,12.59,12.07,12.07,18154,0.0,1.0
2018-10-17,12.72,12.82,12.535,12.54,15538,12.72,12.82,12.535,12.54,15538,0.0,1.0
2018-10-18,12.56,12.73,12.09,12.73,8066,12.56,12.73,12.09,12.73,8066,0.0,1.0
2018-10-19,12.27,12.8751,12.27,12.47,9454,12.27,12.8751,12.27,12.47,9454,0.0,1.0
2018-10-22,12.46,12.6,12.2194,12.32,10663,12.46,12.6,12.2194,12.32,10663,0.0,1.0
2018-10-23,12.37,12.52,11.9,12.41,9430,12.37,12.52,11.9,12.41,9430,0.0,1.0
2018-10-24,12.01,12.32,11.945,12.26,40690,12.01,12.32,11.945,12.26,40690,0.0,1.0
2018-10-25,12.23,12.35,12.06,12.06,12305,12.23,12.35,12.06,12.06,12305,0.0,1.0
2018-10-26,11.88,12.23,11.77,12.14,26337,11.88,12.23,11.77,12.14,26337,0.0,1.0
2018-10-29,12.06,12.27,11.915,11.94,15607,12.06,12.27,11.915,11.94,15607,0.0,1.0
2018-10-30,12.03,12.26,11.85,12.05,19399,12.03,12.26,11.85,12.05,19399,0.0,1.0
2018-10-31,12.02,12.39,12.02,12.1,14103,12.02,12.39,12.02,12.1,14103,0.0,1.0
2018-11-01,12.26,12.3,12.0235,12.13,19864,12.26,12.3,12.0235,12.13,19864,0.0,1.0
2018-11-02,12.35,12.5,12.13,12.31,21906,12.35,12.5,12.13,12.31,21906,0.0,1.0
2018-11-05,11.93,12.35,11.93,12.35,14038,11.93,12.35,11.93,12.35,14038,0.0,1.0
2018-11-06,12.11,12.1624,11.86,11.86,13419,12.11,12.1624,11.86,11.86,13419,0.0,1.0
2018-11-07,12.5,12.53,12.153,12.24,27834,12.5,12.53,12.153,12.24,27834,0.0,1.0
2018-11-08,12.47,12.47,12.0,12.35,29691,12.47,12.47,12.0,12.35,29691,0.0,1.0
2018-11-09,13.71,14.34,13.26,13.47,110773,13.71,14.34,13.26,13.47,110773,0.0,1.0
2018-11-12,13.16,13.9,13.06,13.71,36948,13.16,13.9,13.06,13.71,36948,0.0,1.0
2018-11-13,12.09,13.4097,12.0,13.29,62605,12.09,13.4097,12.0,13.29,62605,0.0,1.0
2018-11-14,12.17,12.35,12.07,12.08,15496,12.17,12.35,12.07,12.08,15496,0.0,1.0
2018-11-15,12.44,12.7,12.16,12.16,20797,12.44,12.7,12.16,12.16,20797,0.0,1.0
2018-11-16,12.36,12.65,11.9401,12.34,16890,12.36,12.65,11.9401,12.34,16890,0.0,1.0
2018-11-19,12.08,12.4,12.05,12.1967,16312,12.08,12.4,12.05,12.1967,16312,0.0,1.0
2018-11-20,12.26,12.655,12.0,12.0,21562,12.26,12.655,12.0,12.0,21562,0.0,1.0
2018-11-21,12.28,12.3709,12.2,12.34,5519,12.28,12.3709,12.2,12.34,5519,0.0,1.0
2018-11-23,12.25,12.86,12.22,12.22,4158,12.25,12.86,12.22,12.22,4158,0.0,1.0
2018-11-26,12.22,12.67,12.09,12.4,18581,12.22,12.67,12.09,12.4,18581,0.0,1.0
2018-11-27,12.08,12.37,12.05,12.37,11083,12.08,12.37,12.05,12.37,11083,0.0,1.0
2018-11-28,12.47,12.68,12.2,12.2,39842,12.47,12.68,12.2,12.2,39842,0.0,1.0
2018-11-29,12.4,12.52,12.4,12.4,12184,12.4,12.52,12.4,12.4,12184,0.0,1.0
2018-11-30,12.34,12.71,12.19,12.41,26866,12.34,12.71,12.19,12.41,26866,0.0,1.0
2018-12-03,12.58,12.58,12.13,12.35,18339,12.58,12.58,12.13,12.35,18339,0.0,1.0
2018-12-04,12.1,12.53,11.8,12.53,10846,12.1,12.53,11.8,12.53,10846,0.0,1.0
2018-12-06,11.88,11.98,11.63,11.77,20697,11.88,11.98,11.63,11.77,20697,0.0,1.0
2018-12-07,11.71,12.18,11.39,11.75,32152,11.71,12.18,11.39,11.75,32152,0.0,1.0
2018-12-10,11.69,11.8,11.11,11.56,20331,11.69,11.8,11.11,11.56,20331,0.0,1.0
2018-12-11,11.4,11.63,11.23,11.51,17275,11.4,11.63,11.23,11.51,17275,0.0,1.0
2018-12-12,11.44,11.86,11.02,11.46,22767,11.44,11.86,11.02,11.46,22767,0.0,1.0
2018-12-13,10.62,11.32,10.5,11.32,66063,10.62,11.32,10.5,11.32,66063,0.0,1.0
2018-12-14,10.8,10.98,10.5,10.62,19343,10.8,10.98,10.5,10.62,19343,0.0,1.0
2018-12-17,10.93,10.98,10.55,10.81,22039,10.93,10.98,10.55,10.81,22039,0.0,1.0
2018-12-18,10.72,10.93,10.53,10.93,25977,10.72,10.93,10.53,10.93,25977,0.0,1.0
2018-12-19,10.62,10.81,10.57,10.59,15465,10.62,10.81,10.57,10.59,15465,0.0,1.0
2018-12-20,10.02,10.7,10.01,10.65,33951,10.02,10.7,10.01,10.65,33951,0.0,1.0
2018-12-21,8.77,10.17,8.41,10.05,142605,8.77,10.17,8.41,10.05,142605,0.0,1.0
2018-12-24,9.27,9.42,8.65,8.65,27409,9.27,9.42,8.65,8.65,27409,0.0,1.0
2018-12-26,9.77,9.99,9.2299,9.38,51492,9.77,9.99,9.2299,9.38,51492,0.0,1.0
2018-12-27,9.81,10.11,9.31,9.31,29652,9.81,10.11,9.31,9.31,29652,0.0,1.0
2018-12-28,9.42,9.96,9.16,9.87,84771,9.42,9.96,9.16,9.87,84771,0.0,1.0
2018-12-31,9.92,9.93,9.5,9.5,66313,9.92,9.93,9.5,9.5,66313,0.0,1.0
2019-01-02,10.67,10.68,9.86,9.86,28011,10.67,10.68,9.86,9.86,28011,0.0,1.0
2019-01-03,10.25,10.59,10.0,10.59,25314,10.25,10.59,10.0,10.59,25314,0.0,1.0
2019-01-04,10.77,11.31,10.55,10.55,20862,10.77,11.31,10.55,10.55,20862,0.0,1.0
2019-01-07,10.75,11.19,10.47,10.75,19432,10.75,11.19,10.47,10.75,19432,0.0,1.0
2019-01-08,10.82,11.2499,10.02,10.91,18477,10.82,11.2499,10.02,10.91,18477,0.0,1.0
2019-01-09,11.08,11.08,10.426,10.86,8959,11.08,11.08,10.426,10.86,8959,0.0,1.0
2019-01-10,10.9,11.4247,10.74,11.04,16273,10.9,11.4247,10.74,11.04,16273,0.0,1.0
2019-01-11,10.94,11.23,10.78,10.78,6704,10.94,11.23,10.78,10.78,6704,0.0,1.0
2019-01-14,10.65,11.6028,10.58,10.82,22424,10.65,11.6028,10.58,10.82,22424,0.0,1.0
2019-01-15,10.92,10.92,10.65,10.7624,5054,10.92,10.92,10.65,10.7624,5054,0.0,1.0
2019-01-16,11.04,11.23,10.79,10.9,21094,11.04,11.23,10.79,10.9,21094,0.0,1.0
2019-01-17,11.16,11.38,11.0,11.0,28402,11.16,11.38,11.0,11.0,28402,0.0,1.0
2019-01-18,11.21,11.3,11.034,11.18,15285,11.21,11.3,11.034,11.18,15285,0.0,1.0
2019-01-22,11.45,11.64,11.08,11.08,75102,11.45,11.64,11.08,11.08,75102,0.0,1.0
2019-01-23,12.0,12.0,11.33,11.5,19927,12.0,12.0,11.33,11.5,19927,0.0,1.0
2019-01-24,12.05,12.13,11.775,12.13,15028,12.05,12.13,11.775,12.13,15028,0.0,1.0
2019-01-25,12.15,12.215,11.82,12.15,13284,12.15,12.215,11.82,12.15,13284,0.0,1.0
2019-01-28,12.25,12.55,11.65,11.93,23214,12.25,12.55,11.65,11.93,23214,0.0,1.0
2019-01-29,11.94,12.58,11.84,12.29,38800,11.94,12.58,11.84,12.29,38800,0.0,1.0
2019-01-30,12.06,12.8,11.8691,11.94,9674,12.06,12.8,11.8691,11.94,9674,0.0,1.0
2019-01-31,11.77,12.5549,11.76,12.05,33297,11.77,12.5549,11.76,12.05,33297,0.0,1.0
2019-02-01,12.21,13.14,11.5878,13.14,99545,12.21,13.14,11.5878,13.14,99545,0.0,1.0
2019-02-04,11.92,12.73,11.37,12.21,50575,11.92,12.73,11.37,12.21,50575,0.0,1.0
2019-02-05,12.19,12.32,11.9101,12.04,26740,12.19,12.32,11.9101,12.04,26740,0.0,1.0
2019-02-06,12.36,12.46,11.46,12.09,52978,12.36,12.46,11.46,12.09,52978,0.0,1.0
2019-02-07,12.17,12.36,12.0871,12.36,14429,12.17,12.36,12.0871,12.36,14429,0.0,1.0
2019-02-08,12.47,12.5,12.147,12.147,21047,12.47,12.5,12.147,12.147,21047,0.0,1.0
2019-02-11,12.44,12.5,12.4,12.42,8053,12.44,12.5,12.4,12.42,8053,0.0,1.0
2019-02-12,13.0,13.0,12.55,12.55,38591,13.0,13.0,12.55,12.55,38591,0.0,1.0
2019-02-13,13.38,13.42,12.98,12.99,25229,13.38,13.42,12.98,12.99,25229,0.0,1.0
2019-02-14,13.03,13.43,13.03,13.2884,27861,13.03,13.43,13.03,13.2884,27861,0.0,1.0
2019-02-15,13.5,13.57,13.0,13.15,27402,13.5,13.57,13.0,13.15,27402,0.0,1.0
2019-02-19,13.76,13.92,13.33,13.56,37203,13.76,13.92,13.33,13.56,37203,0.0,1.0
2019-02-20,14.01,14.11,13.63,13.63,64104,14.01,14.11,13.63,13.63,64104,0.0,1.0
2019-02-21,14.19,14.39,13.95,14.35,27026,14.19,14.39,13.95,14.35,27026,0.0,1.0
2019-02-22,14.4,14.4,13.68,13.68,14933,14.4,14.4,13.68,13.68,14933,0.0,1.0
2019-02-25,14.37,14.83,14.1279,14.1279,64503,14.37,14.83,14.1279,14.1279,64503,0.0,1.0
2019-02-26,14.25,14.775,14.05,14.3001,25800,14.25,14.775,14.05,14.3001,25800,0.0,1.0
2019-02-27,14.41,14.71,14.25,14.34,22860,14.41,14.71,14.25,14.34,22860,0.0,1.0
2019-02-28,14.52,14.9012,14.355,14.51,24312,14.52,14.9012,14.355,14.51,24312,0.0,1.0
2019-03-01,14.77,14.88,14.6,14.6,9219,14.77,14.88,14.6,14.6,9219,0.0,1.0
2019-03-04,15.77,16.75,14.79,14.79,313584,15.77,16.75,14.79,14.79,313584,0.0,1.0
2019-03-05,15.84,16.24,15.7,15.92,76516,15.84,16.24,15.7,15.92,76516,0.0,1.0
2019-03-06,15.4,15.97,15.3,15.97,45019,15.4,15.97,15.3,15.97,45019,0.0,1.0
2019-03-07,15.29,15.57,15.15,15.503,24268,15.29,15.57,15.15,15.503,24268,0.0,1.0
2019-03-08,15.37,15.45,15.05,15.06,24910,15.37,15.45,15.05,15.06,24910,0.0,1.0
2019-03-11,15.69,16.28,15.5,15.51,45452,15.69,16.28,15.5,15.51,45452,0.0,1.0
2019-03-12,15.64,15.86,15.6,15.68,22345,15.64,15.86,15.6,15.68,22345,0.0,1.0
2019-03-13,15.38,15.88,15.11,15.11,23879,15.38,15.88,15.11,15.11,23879,0.0,1.0
2019-03-14,15.38,15.6,15.14,15.6,19082,15.38,15.6,15.14,15.6,19082,0.0,1.0
2019-03-15,15.3,15.7305,15.15,15.38,53413,15.3,15.7305,15.15,15.38,53413,0.0,1.0
2019-03-18,14.79,15.49,14.56,15.31,39653,14.79,15.49,14.56,15.31,39653,0.0,1.0
2019-03-19,15.0,15.265,14.8,14.93,42544,15.0,15.265,14.8,14.93,42544,0.0,1.0
2019-03-20,14.84,15.13,14.66,14.91,18895,14.84,15.13,14.66,14.91,18895,0.0,1.0
2019-03-21,15.0,15.13,14.83,14.83,17817,15.0,15.13,14.83,14.83,17817,0.0,1.0
2019-03-22,14.17,15.34,13.98,14.92,45044,14.17,15.34,13.98,14.92,45044,0.0,1.0
2019-03-25,14.72,15.0,14.29,14.29,28644,14.72,15.0,14.29,14.29,28644,0.0,1.0
2019-03-26,14.43,14.97,14.1,14.73,74818,14.43,14.97,14.1,14.73,74818,0.0,1.0
2019-03-27,14.31,14.42,13.62,14.25,51026,14.31,14.42,13.62,14.25,51026,0.0,1.0
2019-03-28,14.46,14.55,14.2,14.26,16048,14.46,14.55,14.2,14.26,16048,0.0,1.0
2019-03-29,14.7,14.85,14.43,14.54,22847,14.7,14.85,14.43,14.54,22847,0.0,1.0
2019-04-01,14.64,14.93,14.49,14.9,14644,14.64,14.93,14.49,14.9,14644,0.0,1.0
2019-04-02,14.645,14.73,13.9609,14.63,15427,14.645,14.73,13.9609,14.63,15427,0.0,1.0
2019-04-03,14.75,14.88,14.5767,14.77,17090,14.75,14.88,14.5767,14.77,17090,0.0,1.0
2019-04-04,14.7,14.85,13.54,14.75,21161,14.7,14.85,13.54,14.75,21161,0.0,1.0
2019-04-05,15.07,15.07,13.6609,14.69,19833,15.07,15.07,13.6609,14.69,19833,0.0,1.0
2019-04-08,14.74,14.86,14.3494,14.62,14333,14.74,14.86,14.3494,14.62,14333,0.0,1.0
2019-04-09,14.93,14.96,14.6524,14.75,12562,14.93,14.96,14.6524,14.75,12562,0.0,1.0
2019-04-10,15.36,15.435,14.9337,14.9337,33008,15.36,15.435,14.9337,14.9337,33008,0.0,1.0
2019-04-11,15.0,15.32,15.0,15.32,9402,15.0,15.32,15.0,15.32,9402,0.0,1.0
2019-04-12,15.28,15.31,14.8504,14.99,9878,15.28,15.31,14.8504,14.99,9878,0.0,1.0
2019-04-15,15.08,15.16,14.8,15.15,16537,15.08,15.16,14.8,15.15,16537,0.0,1.0
2019-04-16,15.06,15.42,14.9636,14.9636,12936,15.06,15.42,14.9636,14.9636,12936,0.0,1.0
2019-04-17,15.17,15.29,14.95,15.0115,25765,15.17,15.29,14.95,15.0115,25765,0.0,1.0
2019-04-18,15.34,15.34,15.08,15.12,10880,15.34,15.34,15.08,15.12,10880,0.0,1.0
2019-04-22,15.18,15.37,15.07,15.07,13592,15.18,15.37,15.07,15.07,13592,0.0,1.0
2019-04-23,15.17,15.5,15.06,15.1,19983,15.17,15.5,15.06,15.1,19983,0.0,1.0
2019-04-24,15.38,15.41,15.0387,15.16,16316,15.38,15.41,15.0387,15.16,16316,0.0,1.0
2019-04-25,15.305,15.64,15.08,15.31,33841,15.305,15.64,15.08,15.31,33841,0.0,1.0
2019-04-26,14.92,15.99,14.25,15.99,44020,14.92,15.99,14.25,15.99,44020,0.0,1.0
2019-04-29,14.84,15.1239,14.7081,14.88,17397,14.84,15.1239,14.7081,14.88,17397,0.0,1.0
2019-04-30,14.74,14.87,14.52,14.87,30368,14.74,14.87,14.52,14.87,30368,0.0,1.0
2019-05-01,14.41,14.7,14.41,14.67,25293,14.41,14.7,14.41,14.67,25293,0.0,1.0
2019-05-02,13.97,14.429,13.8,14.3479,31224,13.97,14.429,13.8,14.3479,31224,0.0,1.0
2019-05-03,14.75,14.75,14.33,14.35,25017,14.75,14.75,14.33,14.35,25017,0.0,1.0
2019-05-06,14.51,14.67,14.27,14.38,14493,14.51,14.67,14.27,14.38,14493,0.0,1.0
2019-05-07,14.18,14.56,14.11,14.56,9481,14.18,14.56,14.11,14.56,9481,0.0,1.0
2019-05-08,14.36,14.59,14.21,14.29,13616,14.36,14.59,14.21,14.29,13616,0.0,1.0
2019-05-09,14.21,14.39,14.05,14.39,7118,14.21,14.39,14.05,14.39,7118,0.0,1.0
2019-05-10,14.36,14.54,14.2385,14.2512,4493,14.36,14.54,14.2385,14.2512,4493,0.0,1.0
2019-05-13,13.91,14.19,13.76,14.01,18762,13.91,14.19,13.76,14.01,18762,0.0,1.0
2019-05-14,14.2,14.2,14.01,14.04,9863,14.2,14.2,14.01,14.04,9863,0.0,1.0
2019-05-15,14.42,14.49,13.98,13.98,9835,14.42,14.49,13.98,13.98,9835,0.0,1.0
2019-05-16,14.57,14.75,14.27,14.4,12300,14.57,14.75,14.27,14.4,12300,0.0,1.0
2019-05-17,14.3,14.74,14.3,14.39,12199,14.3,14.74,14.3,14.39,12199,0.0,1.0
2019-05-20,14.07,14.19,13.95,14.1402,9593,14.07,14.19,13.95,14.1402,9593,0.0,1.0
2019-05-21,14.28,14.3,13.96,14.0806,4382,14.28,14.3,13.96,14.0806,4382,0.0,1.0
2019-05-22,14.06,14.25,13.88,13.88,4869,14.06,14.25,13.88,13.88,4869,0.0,1.0
2019-05-23,14.04,14.16,13.7,13.9,51671,14.04,14.16,13.7,13.9,51671,0.0,1.0
2019-05-24,14.19,14.38,13.98,13.98,21914,14.19,14.38,13.98,13.98,21914,0.0,1.0
2019-05-28,13.86,14.185,13.83,14.0493,11118,13.86,14.185,13.83,14.0493,11118,0.0,1.0
2019-05-29,13.7,14.08,13.5499,13.91,10021,13.7,14.08,13.5499,13.91,10021,0.0,1.0
2019-05-30,13.79,14.05,13.69,13.69,19899,13.79,14.05,13.69,13.69,19899,0.0,1.0
2019-05-31,13.29,13.93,13.0,13.52,27416,13.29,13.93,13.0,13.52,27416,0.0,1.0
2019-06-03,13.38,13.94,13.35,13.65,19342,13.38,13.94,13.35,13.65,19342,0.0,1.0
2019-06-04,12.74,13.9,12.52,13.1502,23914,12.74,13.9,12.52,13.1502,23914,0.0,1.0
2019-06-05,12.99,13.35,12.67,12.75,38199,12.99,13.35,12.67,12.75,38199,0.0,1.0
2019-06-06,13.42,13.43,13.0,13.205,5241,13.42,13.43,13.0,13.205,5241,0.0,1.0
2019-06-07,13.43,13.7125,12.3371,13.35,9408,13.43,13.7125,12.3371,13.35,9408,0.0,1.0
2019-06-10,13.68,13.99,13.01,13.42,4682,13.68,13.99,13.01,13.42,4682,0.0,1.0
2019-06-11,13.76,13.93,13.54,13.93,9427,13.76,13.93,13.54,13.93,9427,0.0,1.0
2019-06-12,13.38,13.87,13.37,13.68,4679,13.38,13.87,13.37,13.68,4679,0.0,1.0
2019-06-13,13.65,13.78,13.46,13.57,43547,13.65,13.78,13.46,13.57,43547,0.0,1.0
2019-06-14,13.33,13.77,13.23,13.64,5539,13.33,13.77,13.23,13.64,5539,0.0,1.0
2019-06-17,13.21,13.58,13.12,13.39,8033,13.21,13.58,13.12,13.39,8033,0.0,1.0
2019-06-18,13.2,13.4846,13.13,13.32,9865,13.2,13.4846,13.13,13.32,9865,0.0,1.0
2019-06-19,13.38,13.41,13.1,13.28,7381,13.38,13.41,13.1,13.28,7381,0.0,1.0
2019-06-20,13.28,13.72,13.23,13.55,19736,13.28,13.72,13.23,13.55,19736,0.0,1.0
2019-06-21,13.3,13.395,13.08,13.18,17769,13.3,13.395,13.08,13.18,17769,0.0,1.0
2019-06-24,13.31,13.54,13.3,13.4422,11676,13.31,13.54,13.3,13.4422,11676,0.0,1.0
2019-06-25,13.16,13.572,13.05,13.36,5764,13.16,13.572,13.05,13.36,5764,0.0,1.0
2019-06-26,13.1,13.6366,13.01,13.01,11532,13.1,13.6366,13.01,13.01,11532,0.0,1.0
2019-06-27,12.98,13.24,12.54,13.12,12824,12.98,13.24,12.54,13.12,12824,0.0,1.0
2019-06-28,13.25,13.29,12.73,12.77,170619,13.25,13.29,12.73,12.77,170619,0.0,1.0
2019-07-01,13.21,13.46,12.46,13.34,10995,13.21,13.46,12.46,13.34,10995,0.0,1.0
2019-07-02,13.15,13.31,12.0646,13.31,6936,13.15,13.31,12.0646,13.31,6936,0.0,1.0
2019-07-03,13.25,13.55,13.14,13.55,7110,13.25,13.55,13.14,13.55,7110,0.0,1.0
2019-07-05,13.35,13.62,12.99,13.29,9400,13.35,13.62,12.99,13.29,9400,0.0,1.0
2019-07-08,13.14,13.345,13.004,13.2,6758,13.14,13.345,13.004,13.2,6758,0.0,1.0
2019-07-09,13.18,13.25,13.01,13.01,6149,13.18,13.25,13.01,13.01,6149,0.0,1.0
2019-07-10,13.17,13.5,13.13,13.2658,9289,13.17,13.5,13.13,13.2658,9289,0.0,1.0
2019-07-11,13.08,13.39,12.945,13.1566,12344,13.08,13.39,12.945,13.1566,12344,0.0,1.0
2019-07-12,13.17,13.39,12.943,12.943,34418,13.17,13.39,12.943,12.943,34418,0.0,1.0
2019-07-15,13.07,13.3,13.05,13.2019,18647,13.07,13.3,13.05,13.2019,18647,0.0,1.0
2019-07-16,13.38,13.4,12.8685,13.17,39268,13.38,13.4,12.8685,13.17,39268,0.0,1.0
2019-07-17,13.295,13.49,13.24,13.3,34054,13.295,13.49,13.24,13.3,34054,0.0,1.0
2019-07-18,13.26,13.4133,13.175,13.3,8371,13.26,13.4133,13.175,13.3,8371,0.0,1.0
2019-07-19,13.25,13.34,13.11,13.19,7487,13.25,13.34,13.11,13.19,7487,0.0,1.0
2019-07-22,13.41,13.5,13.09,13.29,9999,13.41,13.5,13.09,13.29,9999,0.0,1.0
2019-07-23,13.82,13.96,13.24,13.41,23157,13.82,13.96,13.24,13.41,23157,0.0,1.0
2019-07-24,13.94,14.04,13.74,13.89,8999,13.94,14.04,13.74,13.89,8999,0.0,1.0
2019-07-25,13.28,14.04,13.1,14.04,19249,13.28,14.04,13.1,14.04,19249,0.0,1.0
2019-07-26,13.35,13.71,12.65,13.06,31815,13.35,13.71,12.65,13.06,31815,0.0,1.0
2019-07-29,13.06,13.45,13.06,13.35,23777,13.06,13.45,13.06,13.35,23777,0.0,1.0
2019-07-30,13.06,13.28,12.7701,12.99,47497,13.06,13.28,12.7701,12.99,47497,0.0,1.0
2019-07-31,13.25,13.69,13.25,13.2681,21294,13.25,13.69,13.25,13.2681,21294,0.0,1.0
2019-08-01,13.14,13.48,13.03,13.3,15974,13.14,13.48,13.03,13.3,15974,0.0,1.0
2019-08-02,12.31,12.96,12.14,12.96,18376,12.31,12.96,12.14,12.96,18376,0.0,1.0
2019-08-05,11.81,12.1705,11.61,12.06,30316,11.81,12.1705,11.61,12.06,30316,0.0,1.0
2019-08-06,11.92,12.03,11.6584,11.6584,15993,11.92,12.03,11.6584,11.6584,15993,0.0,1.0
2019-08-07,11.95,12.37,11.68,11.68,15792,11.95,12.37,11.68,11.68,15792,0.0,1.0
2019-08-08,12.43,12.53,12.155,12.2028,16189,12.43,12.53,12.155,12.2028,16189,0.0,1.0
2019-08-09,12.17,12.6,12.1,12.5,9933,12.17,12.6,12.1,12.5,9933,0.0,1.0
2019-08-12,12.105,12.22,11.81,12.21,8757,12.105,12.22,11.81,12.21,8757,0.0,1.0
2019-08-13,12.39,12.42,11.8917,12.0486,4166,12.39,12.42,11.8917,12.0486,4166,0.0,1.0
2019-08-14,11.65,12.43,11.5,12.15,16775,11.65,12.43,11.5,12.15,16775,0.0,1.0
2019-08-15,10.81,11.85,10.15,11.25,92195,10.81,11.85,10.15,11.25,92195,0.0,1.0
2019-08-16,10.88,11.21,10.57,10.88,47165,10.88,11.21,10.57,10.88,47165,0.0,1.0
2019-08-19,10.89,11.655,10.5397,10.93,21578,10.89,11.655,10.5397,10.93,21578,0.0,1.0
2019-08-20,11.04,11.2455,10.78,10.82,15924,11.04,11.2455,10.78,10.82,15924,0.0,1.0
2019-08-21,11.55,11.9376,11.23,11.23,27334,11.55,11.9376,11.23,11.23,27334,0.0,1.0
2019-08-22,11.49,11.72,11.31,11.6,13098,11.49,11.72,11.31,11.6,13098,0.0,1.0
2019-08-23,10.75,11.43,10.64,11.2075,22196,10.75,11.43,10.64,11.2075,22196,0.0,1.0
2019-08-26,11.45,11.51,10.86,10.95,15224,11.45,11.51,10.86,10.95,15224,0.0,1.0
2019-08-27,11.055,11.5719,10.98,11.5,13109,11.055,11.5719,10.98,11.5,13109,0.0,1.0
2019-08-28,10.77,11.2,10.65,10.73,22786,10.77,11.2,10.65,10.73,22786,0.0,1.0
2019-08-29,10.66,11.1,10.63,10.86,39874,10.66,11.1,10.63,10.86,39874,0.0,1.0
2019-08-30,10.69,10.8,10.51,10.65,86516,10.69,10.8,10.51,10.65,86516,0.0,1.0
2019-09-03,10.4,10.65,10.38,10.64,15167,10.4,10.65,10.38,10.64,15167,0.0,1.0
2019-09-04,10.6,10.8595,10.4901,10.6,13792,10.6,10.8595,10.4901,10.6,13792,0.0,1.0
2019-09-05,10.5,11.07,10.4,10.77,71000,10.5,11.07,10.4,10.77,71000,0.0,1.0
2019-09-06,10.31,10.82,10.05,10.55,107493,10.31,10.82,10.05,10.55,107493,0.0,1.0
2019-09-09,11.3,11.5,10.32,10.36,57008,11.3,11.5,10.32,10.36,57008,0.0,1.0
2019-09-10,12.07,12.17,11.27,11.34,32522,12.07,12.17,11.27,11.34,32522,0.0,1.0
2019-09-11,12.22,12.44,12.1,12.24,29053,12.22,12.44,12.1,12.24,29053,0.0,1.0
2019-09-12,12.47,12.47,12.1463,12.28,15141,12.47,12.47,12.1463,12.28,15141,0.0,1.0
2019-09-13,12.7,12.89,12.34,12.51,20647,12.7,12.89,12.34,12.51,20647,0.0,1.0
2019-09-16,12.61,12.98,12.33,12.65,18902,12.61,12.98,12.33,12.65,18902,0.0,1.0
2019-09-17,12.44,12.7761,12.425,12.6,16186,12.44,12.7761,12.425,12.6,16186,0.0,1.0
2019-09-18,12.27,12.67,12.19,12.51,14530,12.27,12.67,12.19,12.51,14530,0.0,1.0
2019-09-19,12.34,12.71,11.85,12.43,12482,12.34,12.71,11.85,12.43,12482,0.0,1.0
2019-09-20,12.26,12.5,12.13,12.34,35301,12.26,12.5,12.13,12.34,35301,0.0,1.0
2019-09-23,12.29,12.44,12.02,12.02,8420,12.29,12.44,12.02,12.02,8420,0.0,1.0
2019-09-24,11.75,12.37,11.73,12.21,12183,11.75,12.37,11.73,12.21,12183,0.0,1.0
2019-09-25,12.35,12.41,11.51,11.6511,21074,12.35,12.41,11.51,11.6511,21074,0.0,1.0
2019-09-26,12.18,12.4542,12.12,12.21,16720,12.18,12.4542,12.12,12.21,16720,0.0,1.0
2019-09-27,12.14,12.341,11.81,12.18,37210,12.14,12.341,11.81,12.18,37210,0.0,1.0
2019-09-30,11.85,12.27,11.78,12.24,17499,11.85,12.27,11.78,12.24,17499,0.0,1.0
2019-10-01,11.54,12.03,11.38,12.03,21414,11.54,12.03,11.38,12.03,21414,0.0,1.0
2019-10-02,11.69,11.8,11.3,11.45,10357,11.69,11.8,11.3,11.45,10357,0.0,1.0
2019-10-03,11.6,11.84,11.46,11.57,5784,11.6,11.84,11.46,11.57,5784,0.0,1.0
2019-10-04,11.79,11.85,11.35,11.78,14817,11.79,11.85,11.35,11.78,14817,0.0,1.0
2019-10-07,12.04,12.08,11.8,11.8,16059,12.04,12.08,11.8,11.8,16059,0.0,1.0
2019-10-08,11.82,11.96,11.63,11.93,6464,11.82,11.96,11.63,11.93,6464,0.0,1.0
2019-10-09,11.75,12.05,11.2,11.96,5322,11.75,12.05,11.2,11.96,5322,0.0,1.0
2019-10-10,11.86,11.88,11.405,11.85,7695,11.86,11.88,11.405,11.85,7695,0.0,1.0
2019-10-11,12.32,12.765,11.84,12.12,23492,12.32,12.765,11.84,12.12,23492,0.0,1.0
2019-10-14,12.09,12.1999,11.7,11.7,3834,12.09,12.1999,11.7,11.7,3834,0.0,1.0
2019-10-15,12.2,12.35,11.96,11.96,22828,12.2,12.35,11.96,11.96,22828,0.0,1.0
2019-10-16,12.2,12.35,12.09,12.33,14849,12.2,12.35,12.09,12.33,14849,0.0,1.0
2019-10-17,12.16,12.27,12.11,12.2,6952,12.16,12.27,12.11,12.2,6952,0.0,1.0
2019-10-18,11.9,12.16,11.72,12.07,8244,11.9,12.16,11.72,12.07,8244,0.0,1.0
2019-10-21,12.31,12.5218,12.13,12.13,15754,12.31,12.5218,12.13,12.13,15754,0.0,1.0
2019-10-22,12.26,12.4682,12.11,12.37,7576,12.26,12.4682,12.11,12.37,7576,0.0,1.0
2019-10-23,12.14,12.35,12.1301,12.35,5757,12.14,12.35,12.1301,12.35,5757,0.0,1.0
2019-10-24,12.16,12.27,12.16,12.195,10710,12.16,12.27,12.16,12.195,10710,0.0,1.0
2019-10-25,12.24,12.46,12.2,12.25,8778,12.24,12.46,12.2,12.25,8778,0.0,1.0
2019-10-28,12.43,12.59,12.35,12.39,10611,12.43,12.59,12.35,12.39,10611,0.0,1.0
2019-10-29,12.65,12.7,12.04,12.29,13402,12.65,12.7,12.04,12.29,13402,0.0,1.0
2019-10-30,12.43,12.685,12.28,12.59,17035,12.43,12.685,12.28,12.59,17035,0.0,1.0
2019-10-31,12.33,12.47,12.25,12.25,6751,12.33,12.47,12.25,12.25,6751,0.0,1.0
2019-11-01,12.57,12.69,12.47,12.47,17014,12.57,12.69,12.47,12.47,17014,0.0,1.0
2019-11-04,12.62,12.8599,12.6,12.6,7157,12.62,12.8599,12.6,12.6,7157,0.0,1.0
2019-11-05,12.33,12.79,12.26,12.72,13905,12.33,12.79,12.26,12.72,13905,0.0,1.0
2019-11-06,11.82,12.39,11.7,12.39,15669,11.82,12.39,11.7,12.39,15669,0.0,1.0
2019-11-07,12.26,12.3149,11.78,12.3149,17939,12.26,12.3149,11.78,12.3149,17939,0.0,1.0
2019-11-08,12.39,12.45,11.91,11.91,17650,12.39,12.45,11.91,11.91,17650,0.0,1.0
2019-11-11,12.45,12.45,12.18,12.18,6119,12.45,12.45,12.18,12.18,6119,0.0,1.0
2019-11-12,12.42,12.45,12.29,12.345,17668,12.42,12.45,12.29,12.345,17668,0.0,1.0
2019-11-13,12.43,12.45,12.12,12.44,26430,12.43,12.45,12.12,12.44,26430,0.0,1.0
2019-11-14,12.42,12.45,12.385,12.385,17937,12.42,12.45,12.385,12.385,17937,0.0,1.0
2019-11-15,12.41,12.46,12.235,12.45,27918,12.41,12.46,12.235,12.45,27918,0.0,1.0
2019-11-18,12.46,12.46,12.2403,12.43,45515,12.46,12.46,12.2403,12.43,45515,0.0,1.0
2019-11-19,12.71,12.75,12.26,12.445,43036,12.71,12.75,12.26,12.445,43036,0.0,1.0
2019-11-20,12.37,12.76,12.37,12.53,26568,12.37,12.76,12.37,12.53,26568,0.0,1.0
2019-11-21,12.49,12.58,12.35,12.51,14554,12.49,12.58,12.35,12.51,14554,0.0,1.0
2019-11-22,12.81,12.85,12.52,12.67,30556,12.81,12.85,12.52,12.67,30556,0.0,1.0
2019-11-25,13.04,13.08,12.63,12.81,31390,13.04,13.08,12.63,12.81,31390,0.0,1.0
2019-11-26,12.95,13.1143,12.8423,13.04,21430,12.95,13.1143,12.8423,13.04,21430,0.0,1.0
2019-11-27,13.24,13.25,13.0,13.08,21575,13.24,13.25,13.0,13.08,21575,0.0,1.0
2019-11-29,13.57,13.6,13.278,13.31,26561,13.57,13.6,13.278,13.31,26561,0.0,1.0
2019-12-02,13.85,13.98,13.38,13.61,25572,13.85,13.98,13.38,13.61,25572,0.0,1.0
2019-12-03,13.89,13.96,13.4248,13.81,12500,13.89,13.96,13.4248,13.81,12500,0.0,1.0
2019-12-04,13.79,14.075,13.79,14.04,14692,13.79,14.075,13.79,14.04,14692,0.0,1.0
2019-12-05,13.72,13.92,13.64,13.8,11070,13.72,13.92,13.64,13.8,11070,0.0,1.0
2019-12-06,14.1,14.15,13.7771,13.7771,31747,14.1,14.15,13.7771,13.7771,31747,0.0,1.0
2019-12-09,14.01,14.14,13.96,13.96,19361,14.01,14.14,13.96,13.96,19361,0.0,1.0
2019-12-10,14.17,14.17,13.955,13.96,12578,14.17,14.17,13.955,13.96,12578,0.0,1.0
2019-12-11,14.47,14.49,13.83,14.17,18996,14.47,14.49,13.83,14.17,18996,0.0,1.0
2019-12-12,14.64,14.86,14.35,14.49,25595,14.64,14.86,14.35,14.49,25595,0.0,1.0
2019-12-13,14.83,14.9,14.65,14.66,15228,14.83,14.9,14.65,14.66,15228,0.0,1.0
2019-12-16,14.7,14.89,14.65,14.78,47535,14.7,14.89,14.65,14.78,47535,0.0,1.0
2019-12-17,14.69,14.84,14.58,14.66,14513,14.69,14.84,14.58,14.66,14513,0.0,1.0
2019-12-18,14.47,14.74,14.47,14.74,34866,14.47,14.74,14.47,14.74,34866,0.0,1.0
2019-12-19,14.21,14.495,14.1,14.46,19588,14.21,14.495,14.1,14.46,19588,0.0,1.0
2019-12-20,14.15,14.65,13.82,14.22,53622,14.15,14.65,13.82,14.22,53622,0.0,1.0
2019-12-23,13.92,14.2,13.83,14.09,11644,13.92,14.2,13.83,14.09,11644,0.0,1.0
2019-12-24,14.17,14.17,13.89,13.93,4550,14.17,14.17,13.89,13.93,4550,0.0,1.0
2019-12-26,14.04,14.35,13.81,14.35,12653,14.04,14.35,13.81,14.35,12653,0.0,1.0
2019-12-27,13.94,14.09,13.8,13.8,6793,13.94,14.09,13.8,13.8,6793,0.0,1.0
2019-12-30,13.86,14.06,13.6601,14.06,8223,13.86,14.06,13.6601,14.06,8223,0.0,1.0
2019-12-31,13.94,14.04,13.85,13.873,14156,13.94,14.04,13.85,13.873,14156,0.0,1.0
2020-01-02,13.93,14.0,13.83,14.0,4099,13.93,14.0,13.83,14.0,4099,0.0,1.0
2020-01-03,13.73,13.96,13.73,13.94,12613,13.73,13.96,13.73,13.94,12613,0.0,1.0
2020-01-06,13.84,13.96,13.55,13.55,6795,13.84,13.96,13.55,13.55,6795,0.0,1.0
2020-01-07,13.87,13.96,13.8,13.85,10975,13.87,13.96,13.8,13.85,10975,0.0,1.0
2020-01-08,13.83,13.97,13.81,13.92,13137,13.83,13.97,13.81,13.92,13137,0.0,1.0
2020-01-09,14.25,14.25,13.865,13.97,21080,14.25,14.25,13.865,13.97,21080,0.0,1.0
2020-01-10,14.08,14.445,14.01,14.25,16392,14.08,14.445,14.01,14.25,16392,0.0,1.0
2020-01-13,14.18,14.2601,14.03,14.24,9019,14.18,14.2601,14.03,14.24,9019,0.0,1.0
2020-01-14,13.73,14.195,13.73,14.18,18618,13.73,14.195,13.73,14.18,18618,0.0,1.0
2020-01-15,13.63,13.87,13.56,13.61,13696,13.63,13.87,13.56,13.61,13696,0.0,1.0
2020-01-16,14.22,14.27,13.83,13.83,11466,14.22,14.27,13.83,13.83,11466,0.0,1.0
2020-01-17,14.14,14.45,14.14,14.39,14101,14.14,14.45,14.14,14.39,14101,0.0,1.0
2020-01-21,14.3,14.39,14.19,14.22,14375,14.3,14.39,14.19,14.22,14375,0.0,1.0
2020-01-22,13.84,14.42,13.84,14.15,19733,13.84,14.42,13.84,14.15,19733,0.0,1.0
2020-01-23,14.21,14.65,13.91,13.91,17872,14.21,14.65,13.91,13.91,17872,0.0,1.0
2020-01-24,14.26,14.48,13.85,13.96,16928,14.26,14.48,13.85,13.96,16928,0.0,1.0
2020-01-27,13.84,14.335,13.84,14.03,13657,13.84,14.335,13.84,14.03,13657,0.0,1.0
2020-01-28,14.06,14.1699,13.8658,13.8658,9981,14.06,14.1699,13.8658,13.8658,9981,0.0,1.0
2020-01-29,13.46,13.92,13.36,13.92,10002,13.46,13.92,13.36,13.92,10002,0.0,1.0
2020-01-30,13.24,13.5,13.24,13.48,9174,13.24,13.5,13.24,13.48,9174,0.0,1.0
2020-01-31,12.72,13.915,12.5997,13.53,22296,12.72,13.915,12.5997,13.53,22296,0.0,1.0
2020-02-03,12.67,12.937,12.67,12.67,8376,12.67,12.937,12.67,12.67,8376,0.0,1.0
2020-02-04,12.66,12.83,12.66,12.7,3240,12.66,12.83,12.66,12.7,3240,0.0,1.0
2020-02-05,12.79,12.83,12.6,12.7686,18408,12.79,12.83,12.6,12.7686,18408,0.0,1.0
2020-02-06,12.35,12.85,12.23,12.795,14288,12.35,12.85,12.23,12.795,14288,0.0,1.0
2020-02-07,11.87,12.29,11.85,12.19,15618,11.87,12.29,11.85,12.19,15618,0.0,1.0
2020-02-10,11.86,12.26,11.53,11.9,27424,11.86,12.26,11.53,11.9,27424,0.0,1.0
2020-02-11,12.31,12.5409,11.96,12.03,14491,12.31,12.5409,11.96,12.03,14491,0.0,1.0
2020-02-12,12.55,13.2396,12.4,12.53,6127,12.55,13.2396,12.4,12.53,6127,0.0,1.0
2020-02-13,12.4,12.4,12.22,12.3003,8538,12.4,12.4,12.22,12.3003,8538,0.0,1.0
2020-02-14,12.16,12.63,12.1059,12.42,10562,12.16,12.63,12.1059,12.42,10562,0.0,1.0
2020-02-18,12.03,12.85,11.97,12.23,11016,12.03,12.85,11.97,12.23,11016,0.0,1.0
2020-02-19,12.06,12.345,12.06,12.06,7591,12.06,12.345,12.06,12.06,7591,0.0,1.0
2020-02-20,11.9,12.17,11.67,12.01,26694,11.9,12.17,11.67,12.01,26694,0.0,1.0
2020-02-21,11.91,13.11,11.91,11.93,10861,11.91,13.11,11.91,11.93,10861,0.0,1.0
2020-02-24,11.78,12.3,11.7,11.7,13094,11.78,12.3,11.7,11.7,13094,0.0,1.0
2020-02-25,11.35,11.78,11.1608,11.78,16738,11.35,11.78,11.1608,11.78,16738,0.0,1.0
2020-02-26,11.05,11.35,11.02,11.35,17978,11.05,11.35,11.02,11.35,17978,0.0,1.0
2020-02-27,11.005,11.285,10.0814,10.99,23630,11.005,11.285,10.0814,10.99,23630,0.0,1.0
2020-02-28,10.72,11.12,10.49,10.49,45996,10.72,11.12,10.49,10.49,45996,0.0,1.0
2020-03-02,10.91,11.02,10.73,10.88,24996,10.91,11.02,10.73,10.88,24996,0.0,1.0
2020-03-03,10.43,11.03,10.18,11.03,48776,10.43,11.03,10.18,11.03,48776,0.0,1.0
2020-03-04,11.14,11.2,10.37,10.4,20210,11.14,11.2,10.37,10.4,20210,0.0,1.0
2020-03-05,10.76,11.03,10.5,10.86,19132,10.76,11.03,10.5,10.86,19132,0.0,1.0
2020-03-06,10.78,11.11,10.6,10.67,20679,10.78,11.11,10.6,10.67,20679,0.0,1.0
2020-03-09,10.53,10.735,10.23,10.24,30238,10.53,10.735,10.23,10.24,30238,0.0,1.0
2020-03-10,10.37,10.7,9.81,10.7,23682,10.37,10.7,9.81,10.7,23682,0.0,1.0
2020-03-11,10.25,10.3,9.97,10.15,22564,10.25,10.3,9.97,10.15,22564,0.0,1.0
2020-03-12,9.135,10.03,9.03,9.89,46415,9.135,10.03,9.03,9.89,46415,0.0,1.0
2020-03-13,9.82,10.48,9.0,9.53,39807,9.82,10.48,9.0,9.53,39807,0.0,1.0
2020-03-16,9.35,10.3799,8.32,8.97,66526,9.35,10.3799,8.32,8.97,66526,0.0,1.0
2020-03-17,10.7,10.7,9.075,9.41,47428,10.7,10.7,9.075,9.41,47428,0.0,1.0
2020-03-18,9.09,10.5,8.76,8.76,40007,9.09,10.5,8.76,8.76,40007,0.0,1.0
2020-03-19,9.94,10.06,9.08,9.08,39549,9.94,10.06,9.08,9.08,39549,0.0,1.0
2020-03-20,9.03,10.45,9.03,9.9,51304,9.03,10.45,9.03,9.9,51304,0.0,1.0
2020-03-23,9.14,9.49,8.96,9.26,23467,9.14,9.49,8.96,9.26,23467,0.0,1.0
2020-03-24,10.21,10.21,9.63,9.71,37300,10.21,10.21,9.63,9.71,37300,0.0,1.0
2020-03-25,10.32,10.6,9.785,10.09,18200,10.32,10.6,9.785,10.09,18200,0.0,1.0
2020-03-26,10.75,10.75,9.537,10.3,25172,10.75,10.75,9.537,10.3,25172,0.0,1.0
2020-03-27,10.24,10.65,10.15,10.27,21677,10.24,10.65,10.15,10.27,21677,0.0,1.0
2020-03-30,11.0,11.0,10.26,10.26,14754,11.0,11.0,10.26,10.26,14754,0.0,1.0
2020-03-31,11.85,11.85,10.64,10.64,38149,11.85,11.85,10.64,10.64,38149,0.0,1.0
2020-04-01,11.47,11.86,11.2,11.3299,36474,11.47,11.86,11.2,11.3299,36474,0.0,1.0
2020-04-02,11.25,11.99,11.015,11.57,29942,11.25,11.99,11.015,11.57,29942,0.0,1.0
2020-04-03,11.1,11.37,11.02,11.24,22865,11.1,11.37,11.02,11.24,22865,0.0,1.0
2020-04-06,11.65,11.93,11.28,11.63,83158,11.65,11.93,11.28,11.63,83158,0.0,1.0
2020-04-07,10.86,11.93,10.74,11.89,29127,10.86,11.93,10.74,11.89,29127,0.0,1.0
2020-04-08,11.75,11.75,10.66,11.17,39300,11.75,11.75,10.66,11.17,39300,0.0,1.0
2020-04-09,11.81,11.94,11.59,11.94,13072,11.81,11.94,11.59,11.94,13072,0.0,1.0
2020-04-13,11.57,11.83,11.36,11.66,20523,11.57,11.83,11.36,11.66,20523,0.0,1.0
2020-04-14,11.97,12.05,11.62,11.62,18763,11.97,12.05,11.62,11.62,18763,0.0,1.0
2020-04-15,11.27,12.0374,11.25,11.62,27713,11.27,12.0374,11.25,11.62,27713,0.0,1.0
2020-04-16,11.96,11.9919,11.28,11.28,26238,11.96,11.9919,11.28,11.28,26238,0.0,1.0
2020-04-17,12.72,12.93,12.36,12.78,39684,12.72,12.93,12.36,12.78,39684,0.0,1.0
2020-04-20,12.6,12.9532,12.235,12.41,16416,12.6,12.9532,12.235,12.41,16416,0.0,1.0
2020-04-21,12.2,12.4065,11.091,12.13,27056,12.2,12.4065,11.091,12.13,27056,0.0,1.0
2020-04-22,12.75,12.79,12.33,12.56,13941,12.75,12.79,12.33,12.56,13941,0.0,1.0
2020-04-23,12.74,13.42,12.6,13.23,29517,12.74,13.42,12.6,13.23,29517,0.0,1.0
2020-04-24,12.49,13.21,11.98,13.21,29656,12.49,13.21,11.98,13.21,29656,0.0,1.0
2020-04-27,13.21,13.25,12.6,12.6,45871,13.21,13.25,12.6,12.6,45871,0.0,1.0
2020-04-28,13.25,13.5,13.06,13.5,22961,13.25,13.5,13.06,13.5,22961,0.0,1.0
2020-04-29,13.84,14.53,13.3,13.85,55093,13.84,14.53,13.3,13.85,55093,0.0,1.0
2020-04-30,13.03,13.51,12.78,13.5,33423,13.03,13.51,12.78,13.5,33423,0.0,1.0
2020-05-01,12.82,12.96,12.585,12.66,17968,12.82,12.96,12.585,12.66,17968,0.0,1.0
2020-05-04,12.9,13.12,12.21,12.66,26162,12.9,13.12,12.21,12.66,26162,0.0,1.0
2020-05-05,12.4,13.15,12.0265,13.15,18113,12.4,13.15,12.0265,13.15,18113,0.0,1.0
2020-05-06,12.38,12.7,12.06,12.35,11950,12.38,12.7,12.06,12.35,11950,0.0,1.0
2020-05-07,12.85,12.85,12.415,12.62,18278,12.85,12.85,12.415,12.62,18278,0.0,1.0
2020-05-08,12.9,13.32,12.85,13.14,23073,12.9,13.32,12.85,13.14,23073,0.0,1.0
2020-05-11,12.6,13.22,12.6,12.69,38182,12.6,13.22,12.6,12.69,38182,0.0,1.0
2020-05-12,12.16,12.77,12.1,12.77,20067,12.16,12.77,12.1,12.77,20067,0.0,1.0
2020-05-13,12.23,12.23,11.77,12.05,15529,12.23,12.23,11.77,12.05,15529,0.0,1.0
2020-05-14,11.78,12.03,11.46,11.93,29988,11.78,12.03,11.46,11.93,29988,0.0,1.0
2020-05-15,12.23,12.23,11.675,11.75,12211,12.23,12.23,11.675,11.75,12211,0.0,1.0
2020-05-18,13.0,13.0,12.16,12.69,26610,13.0,13.0,12.16,12.69,26610,0.0,1.0
2020-05-19,13.03,13.21,12.61,12.85,24785,13.03,13.21,12.61,12.85,24785,0.0,1.0
2020-05-20,13.5,13.5,13.02,13.2,66893,13.5,13.5,13.02,13.2,66893,0.0,1.0
2020-05-21,13.47,13.75,13.33,13.51,23945,13.47,13.75,13.33,13.51,23945,0.0,1.0
2020-05-22,13.55,13.58,13.24,13.58,7639,13.55,13.58,13.24,13.58,7639,0.0,1.0
2020-05-26,13.87,14.0,13.23,13.8,16556,13.87,14.0,13.23,13.8,16556,0.0,1.0
2020-05-27,14.44,14.52,13.77,14.0,24583,14.44,14.52,13.77,14.0,24583,0.0,1.0
2020-05-28,13.97,14.51,13.97,14.16,20838,13.97,14.51,13.97,14.16,20838,0.0,1.0
2020-05-29,13.83,14.01,13.49,13.87,13617,13.83,14.01,13.49,13.87,13617,0.0,1.0
2020-06-01,13.91,14.18,11.57,13.93,15976,13.91,14.18,11.57,13.93,15976,0.0,1.0
2020-06-02,13.61,14.05,13.5,14.05,9311,13.61,14.05,13.5,14.05,9311,0.0,1.0
2020-06-03,13.8,13.985,13.2,13.79,88691,13.8,13.985,13.2,13.79,88691,0.0,1.0
2020-06-04,13.62,13.92,13.35,13.65,22604,13.62,13.92,13.35,13.65,22604,0.0,1.0
2020-06-05,14.14,14.18,13.6202,13.9,28823,14.14,14.18,13.6202,13.9,28823,0.0,1.0
2020-06-08,13.73,14.17,13.67,14.17,21807,13.73,14.17,13.67,14.17,21807,0.0,1.0
2020-06-09,13.7,13.8101,13.26,13.56,18084,13.7,13.8101,13.26,13.56,18084,0.0,1.0
2020-06-10,13.62,13.96,13.55,13.56,16840,13.62,13.96,13.55,13.56,16840,0.0,1.0
2020-06-11,12.44,13.1,12.3,13.1,21867,12.44,13.1,12.3,13.1,21867,0.0,1.0
2020-06-12,12.93,13.01,12.41,12.94,17113,12.93,13.01,12.41,12.94,17113,0.0,1.0
2020-06-15,13.96,14.0243,12.557,12.61,28908,13.96,14.0243,12.557,12.61,28908,0.0,1.0
2020-06-16,14.09,14.19,14.0,14.17,21222,14.09,14.19,14.0,14.17,21222,0.0,1.0
2020-06-17,14.01,14.2,13.97,14.0,15295,14.01,14.2,13.97,14.0,15295,0.0,1.0
2020-06-18,13.53,13.99,13.42,13.88,27311,13.53,13.99,13.42,13.88,27311,0.0,1.0
2020-06-19,13.53,14.04,13.48,13.71,36437,13.53,14.04,13.48,13.71,36437,0.0,1.0
2020-06-22,13.48,13.752,13.25,13.5,9280,13.48,13.752,13.25,13.5,9280,0.0,1.0
2020-06-23,13.66,13.9499,13.56,13.64,10706,13.66,13.9499,13.56,13.64,10706,0.0,1.0
2020-06-24,13.34,13.785,13.1001,13.55,20586,13.34,13.785,13.1001,13.55,20586,0.0,1.0
2020-06-25,13.83,13.86,13.265,13.265,21843,13.83,13.86,13.265,13.265,21843,0.0,1.0
2020-06-26,13.74,13.84,13.13,13.57,66844,13.74,13.84,13.13,13.57,66844,0.0,1.0
2020-06-29,13.95,14.19,13.63,13.78,22300,13.95,14.19,13.63,13.78,22300,0.0,1.0
2020-06-30,13.96,14.11,13.71,13.91,13400,13.96,14.11,13.71,13.91,13400,0.0,1.0
2020-07-01,14.04,14.1,14.0,14.01,10800,14.04,14.1,14.0,14.01,10800,0.0,1.0
2020-07-02,14.02,14.25,13.91,14.25,17300,14.02,14.25,13.91,14.25,17300,0.0,1.0
2020-07-06,14.09,14.29,13.94,14.27,34500,14.09,14.29,13.94,14.27,34500,0.0,1.0
2020-07-07,13.66,14.24,13.51,13.94,19100,13.66,14.24,13.51,13.94,19100,0.0,1.0
2020-07-08,13.64,13.73,13.44,13.68,13200,13.64,13.73,13.44,13.68,13200,0.0,1.0
2020-07-09,13.36,13.78,13.16,13.56,19500,13.36,13.78,13.16,13.56,19500,0.0,1.0
2020-07-10,13.72,13.72,13.47,13.47,10400,13.72,13.72,13.47,13.47,10400,0.0,1.0
2020-07-13,13.63,13.85,13.56,13.71,12800,13.63,13.85,13.56,13.71,12800,0.0,1.0
2020-07-14,13.86,14.04,13.58,13.61,11100,13.86,14.04,13.58,13.61,11100,0.0,1.0
2020-07-15,14.0,14.36,13.92,14.14,26400,14.0,14.36,13.92,14.14,26400,0.0,1.0
2020-07-16,13.77,14.0,13.77,13.9,6000,13.77,14.0,13.77,13.9,6000,0.0,1.0
2020-07-17,13.77,14.15,13.62,13.74,17800,13.77,14.15,13.62,13.74,17800,0.0,1.0
2020-07-20,13.73,13.96,13.69,13.8,4168,13.73,13.96,13.69,13.8,4168,0.0,1.0
2020-07-21,13.71,14.0,13.71,13.75,34494,13.71,14.0,13.71,13.75,34494,0.0,1.0
2020-07-22,13.73,13.7488,13.64,13.64,11357,13.73,13.7488,13.64,13.64,11357,0.0,1.0
2020-07-23,13.99,14.0,13.81,13.87,59399,13.99,14.0,13.81,13.87,59399,0.0,1.0
2020-07-24,17.15,18.11,15.9216,16.84,668109,17.15,18.11,15.9216,16.84,668109,0.0,1.0
2020-07-27,17.51,17.95,17.0,17.41,122355,17.51,17.95,17.0,17.41,122355,0.0,1.0
2020-07-28,18.38,18.5,17.2901,17.47,89694,18.38,18.5,17.2901,17.47,89694,0.0,1.0
2020-07-29,17.84,18.76,16.98,18.42,168127,17.84,18.76,16.98,18.42,168127,0.0,1.0
2020-07-30,18.88,19.0,17.56,17.56,100023,18.88,19.0,17.56,17.56,100023,0.0,1.0
2020-07-31,18.64,19.0,17.9025,19.0,51197,18.64,19.0,17.9025,19.0,51197,0.0,1.0
2020-08-03,18.41,19.09,17.95,18.79,61690,18.41,19.09,17.95,18.79,61690,0.0,1.0
2020-08-04,18.16,18.76,17.38,18.22,78608,18.16,18.76,17.38,18.22,78608,0.0,1.0
2020-08-05,18.67,18.78,17.91,18.07,32731,18.67,18.78,17.91,18.07,32731,0.0,1.0
2020-08-06,18.82,19.0,18.029,18.64,37034,18.82,19.0,18.029,18.64,37034,0.0,1.0
2020-08-07,19.0,19.23,18.7,18.72,60347,19.0,19.23,18.7,18.72,60347,0.0,1.0
2020-08-10,18.86,19.27,18.56,19.02,83017,18.86,19.27,18.56,19.02,83017,0.0,1.0
2020-08-11,18.26,19.0192,17.9,18.94,54010,18.26,19.0192,17.9,18.94,54010,0.0,1.0
2020-08-12,18.63,18.94,18.04,18.38,45275,18.63,18.94,18.04,18.38,45275,0.0,1.0
2020-08-13,18.64,18.81,18.3,18.64,34858,18.64,18.81,18.3,18.64,34858,0.0,1.0
2020-08-14,18.82,18.9,18.35,18.5,22705,18.82,18.9,18.35,18.5,22705,0.0,1.0
2020-08-17,18.6,19.08,18.486,18.95,41874,18.6,19.08,18.486,18.95,41874,0.0,1.0
2020-08-18,18.39,18.68,18.19,18.54,30863,18.39,18.68,18.19,18.54,30863,0.0,1.0
2020-08-19,18.58,18.84,18.36,18.39,33538,18.58,18.84,18.36,18.39,33538,0.0,1.0
2020-08-20,18.39,18.76,18.04,18.42,40527,18.39,18.76,18.04,18.42,40527,0.0,1.0
2020-08-21,17.8,18.25,17.47,18.25,85854,17.8,18.25,17.47,18.25,85854,0.0,1.0
2020-08-24,18.04,18.19,17.82,17.9,32022,18.04,18.19,17.82,17.9,32022,0.0,1.0
2020-08-25,17.87,18.07,17.76,18.07,39003,17.87,18.07,17.76,18.07,39003,0.0,1.0
2020-08-26,18.2,18.83,17.5835,17.91,54457,18.2,18.83,17.5835,17.91,54457,0.0,1.0
2020-08-27,18.15,18.42,18.01,18.19,47832,18.15,18.42,18.01,18.19,47832,0.0,1.0
2020-08-28,17.92,18.2609,17.82,18.19,27738,17.92,18.2609,17.82,18.19,27738,0.0,1.0
2020-08-31,17.6,18.4302,17.6,18.4095,47881,17.6,18.4302,17.6,18.4095,47881,0.0,1.0
2020-09-01,18.0,18.01,17.63,17.63,26929,18.0,18.01,17.63,17.63,26929,0.0,1.0
2020-09-02,21.1,21.76,17.7971,17.95,616078,21.1,21.76,17.7971,17.95,616078,0.0,1.0
2020-09-03,20.99,21.375,20.6,21.26,205124,20.99,21.375,20.6,21.26,205124,0.0,1.0
2020-09-04,21.2,21.46,20.72,21.1,82989,21.2,21.46,20.72,21.1,82989,0.0,1.0
2020-09-08,22.21,23.47,21.51,21.75,233735,22.21,23.47,21.51,21.75,233735,0.0,1.0
2020-09-09,21.93,22.97,21.87,22.45,156611,21.93,22.97,21.87,22.45,156611,0.0,1.0
2020-09-10,21.34,22.09,21.2501,21.9,144692,21.34,22.09,21.2501,21.9,144692,0.0,1.0
2020-09-11,21.08,21.47,20.75,21.4664,113579,21.08,21.47,20.75,21.4664,113579,0.0,1.0
2020-09-14,21.13,21.48,20.5,21.48,155118,21.13,21.48,20.5,21.48,155118,0.0,1.0
2020-09-15,21.1,21.895,21.0,21.5,117854,21.1,21.895,21.0,21.5,117854,0.0,1.0
2020-09-16,21.51,22.175,21.1119,21.2,103768,21.51,22.175,21.1119,21.2,103768,0.0,1.0
2020-09-17,21.02,21.6,20.83,21.28,48843,21.02,21.6,20.83,21.28,48843,0.0,1.0
2020-09-18,21.59,21.65,20.89,21.22,144090,21.59,21.65,20.89,21.22,144090,0.0,1.0
2020-09-21,20.16,21.8,20.01,21.46,152003,20.16,21.8,20.01,21.46,152003,0.0,1.0
2020-09-22,19.82,20.1,19.51,20.1,67368,19.82,20.1,19.51,20.1,67368,0.0,1.0
2020-09-23,18.83,20.28,18.8,19.82,61356,18.83,20.28,18.8,19.82,61356,0.0,1.0
2020-09-24,18.72,19.19,18.54,18.9,59675,18.72,19.19,18.54,18.9,59675,0.0,1.0
2020-09-25,19.03,19.57,18.45,18.6,56437,19.03,19.57,18.45,18.6,56437,0.0,1.0
2020-09-28,19.74,20.1632,19.06,19.26,83083,19.74,20.1632,19.06,19.26,83083,0.0,1.0
2020-09-29,20.19,20.44,19.77,19.88,74615,20.19,20.44,19.77,19.88,74615,0.0,1.0
2020-09-30,20.17,20.5199,19.81,20.14,63186,20.17,20.5199,19.81,20.14,63186,0.0,1.0
2020-10-01,21.21,21.35,20.18,20.62,100330,21.21,21.35,20.18,20.62,100330,0.0,1.0
2020-10-02,20.68,21.2699,20.2574,20.6,88217,20.68,21.2699,20.2574,20.6,88217,0.0,1.0
2020-10-05,22.34,22.76,21.23,21.41,168734,22.34,22.76,21.23,21.41,168734,0.0,1.0
2020-10-06,22.36,23.4299,22.33,22.68,129336,22.36,23.4299,22.33,22.68,129336,0.0,1.0
2020-10-07,23.33,23.4,22.63,22.63,79044,23.33,23.4,22.63,22.63,79044,0.0,1.0
2020-10-08,23.48,23.89,23.0,23.5,81495,23.48,23.89,23.0,23.5,81495,0.0,1.0
2020-10-09,23.33,23.96,23.06,23.48,71261,23.33,23.96,23.06,23.48,71261,0.0,1.0
2020-10-12,23.5,23.65,23.1448,23.33,76567,23.5,23.65,23.1448,23.33,76567,0.0,1.0
2020-10-13,22.8,23.548,22.69,23.36,48208,22.8,23.548,22.69,23.36,48208,0.0,1.0
2020-10-14,21.95,22.8,21.68,22.8,57583,21.95,22.8,21.68,22.8,57583,0.0,1.0
2020-10-15,22.27,22.43,21.4,21.64,51688,22.27,22.43,21.4,21.64,51688,0.0,1.0
2020-10-16,22.45,23.0,22.27,22.27,47467,22.45,23.0,22.27,22.27,47467,0.0,1.0
2020-10-19,22.25,22.725,22.01,22.64,36700,22.25,22.725,22.01,22.64,36700,0.0,1.0
2020-10-20,21.18,22.36,21.06,22.25,115836,21.18,22.36,21.06,22.25,115836,0.0,1.0
2020-10-21,21.97,22.5,21.27,21.29,92347,21.97,22.5,21.27,21.29,92347,0.0,1.0
2020-10-22,21.77,21.99,21.5,21.94,34320,21.77,21.99,21.5,21.94,34320,0.0,1.0
2020-10-23,21.58,21.95,21.415,21.95,37284,21.58,21.95,21.415,21.95,37284,0.0,1.0
2020-10-26,21.77,22.06,20.61,21.41,83854,21.77,22.06,20.61,21.41,83854,0.0,1.0
2020-10-27,20.91,21.94,20.88,21.94,36821,20.91,21.94,20.88,21.94,36821,0.0,1.0
2020-10-28,20.35,20.67,19.75,20.67,60959,20.35,20.67,19.75,20.67,60959,0.0,1.0
2020-10-29,21.27,21.58,20.05,20.46,56262,21.27,21.58,20.05,20.46,56262,0.0,1.0
2020-10-30,20.93,21.56,20.71,20.77,75239,20.93,21.56,20.71,20.77,75239,0.0,1.0
2020-11-02,20.66,21.55,20.06,20.985,84861,20.66,21.55,20.06,20.985,84861,0.0,1.0
2020-11-03,21.91,21.96,20.86,20.86,90301,21.91,21.96,20.86,20.86,90301,0.0,1.0
2020-11-04,21.65,22.08,21.1495,21.72,84230,21.65,22.08,21.1495,21.72,84230,0.0,1.0
2020-11-05,23.25,24.7984,21.38,22.02,557001,23.25,24.7984,21.38,22.02,557001,0.0,1.0
2020-11-06,24.71,24.79,23.08,23.5,141171,24.71,24.79,23.08,23.5,141171,0.0,1.0
2020-11-09,24.37,25.97,23.81,25.25,123716,24.37,25.97,23.81,25.25,123716,0.0,1.0
2020-11-10,23.51,24.5,23.4,24.37,97925,23.51,24.5,23.4,24.37,97925,0.0,1.0
2020-11-11,23.47,23.99,22.5,23.71,99130,23.47,23.99,22.5,23.71,99130,0.0,1.0
2020-11-12,23.06,23.72,22.7,23.28,41023,23.06,23.72,22.7,23.28,41023,0.0,1.0
2020-11-13,23.03,23.3944,22.61,23.29,42396,23.03,23.3944,22.61,23.29,42396,0.0,1.0
2020-11-16,23.74,24.47,22.59,23.2,216072,23.74,24.47,22.59,23.2,216072,0.0,1.0
2020-11-17,22.46,23.96,21.41,23.86,177166,22.46,23.96,21.41,23.86,177166,0.0,1.0
2020-11-18,23.03,23.8,22.36,22.49,95776,23.03,23.8,22.36,22.49,95776,0.0,1.0
2020-11-19,22.69,22.955,21.6201,22.82,60227,22.69,22.955,21.6201,22.82,60227,0.0,1.0
2020-11-20,23.34,23.5,22.5236,22.61,72120,23.34,23.5,22.5236,22.61,72120,0.0,1.0
2020-11-23,23.34,24.0,22.9,23.59,70642,23.34,24.0,22.9,23.59,70642,0.0,1.0
2020-11-24,23.59,23.74,23.05,23.39,53994,23.59,23.74,23.05,23.39,53994,0.0,1.0
2020-11-25,23.68,23.75,23.14,23.59,43679,23.68,23.75,23.14,23.59,43679,0.0,1.0
2020-11-27,23.55,23.7365,22.9066,23.44,33452,23.55,23.7365,22.9066,23.44,33452,0.0,1.0
2020-11-30,23.78,25.25,23.05,23.32,166735,23.78,25.25,23.05,23.32,166735,0.0,1.0
2020-12-01,24.15,25.0289,23.69,24.12,85961,24.15,25.0289,23.69,24.12,85961,0.0,1.0
2020-12-02,23.74,24.25,23.31,24.22,61763,23.74,24.25,23.31,24.22,61763,0.0,1.0
2020-12-03,23.98,24.34,23.4,23.69,44626,23.98,24.34,23.4,23.69,44626,0.0,1.0
2020-12-04,24.15,24.37,23.78,24.15,48218,24.15,24.37,23.78,24.15,48218,0.0,1.0
2020-12-07,25.56,25.94,23.72,24.29,152939,25.56,25.94,23.72,24.29,152939,0.0,1.0
2020-12-08,25.6,26.54,25.38,25.92,118109,25.6,26.54,25.38,25.92,118109,0.0,1.0
2020-12-09,25.07,25.89,24.09,25.6,146093,25.07,25.89,24.09,25.6,146093,0.0,1.0
2020-12-10,25.63,25.86,24.95,25.0,58995,25.63,25.86,24.95,25.0,58995,0.0,1.0
2020-12-11,25.42,25.87,24.69,25.78,38819,25.42,25.87,24.69,25.78,38819,0.0,1.0
2020-12-14,26.43,28.32,25.59,25.59,324730,26.43,28.32,25.59,25.59,324730,0.0,1.0
2020-12-15,25.4,27.2333,25.05,26.8,98984,25.4,27.2333,25.05,26.8,98984,0.0,1.0
2020-12-16,25.17,25.83,24.0,25.67,133560,25.17,25.83,24.0,25.67,133560,0.0,1.0
2020-12-17,26.31,26.42,25.18,25.25,335316,26.31,26.42,25.18,25.25,335316,0.0,1.0
2020-12-18,25.05,26.8,25.05,26.51,109702,25.05,26.8,25.05,26.51,109702,0.0,1.0
2020-12-21,25.16,25.6,24.3695,24.68,124835,25.16,25.6,24.3695,24.68,124835,0.0,1.0
2020-12-22,25.15,25.7399,24.94,25.4,70230,25.15,25.7399,24.94,25.4,70230,0.0,1.0
2020-12-23,25.29,25.55,25.0,25.13,44054,25.29,25.55,25.0,25.13,44054,0.0,1.0
2020-12-24,24.8,25.493,24.8,25.45,21966,24.8,25.493,24.8,25.45,21966,0.0,1.0
2020-12-28,25.54,25.87,24.96,24.99,45388,25.54,25.87,24.96,24.99,45388,0.0,1.0
2020-12-29,24.45,25.54,23.92,25.46,72720,24.45,25.54,23.92,25.46,72720,0.0,1.0
2020-12-30,24.66,24.95,24.2393,24.61,40565,24.66,24.95,24.2393,24.61,40565,0.0,1.0
2020-12-31,24.72,25.06,24.45,24.61,38453,24.72,25.06,24.45,24.61,38453,0.0,1.0
2021-01-04,24.19,25.6935,23.6,24.83,70455,24.19,25.6935,23.6,24.83,70455,0.0,1.0
2021-01-05,24.32,24.5485,23.85,23.96,57204,24.32,24.5485,23.85,23.96,57204,0.0,1.0
2021-01-06,25.48,25.88,24.46,24.46,59530,25.48,25.88,24.46,24.46,59530,0.0,1.0
2021-01-07,25.83,26.38,25.0491,25.5,66744,25.83,26.38,25.0491,25.5,66744,0.0,1.0
2021-01-08,25.88,26.17,25.57,25.96,52313,25.88,26.17,25.57,25.96,52313,0.0,1.0
2021-01-11,26.05,26.11,25.395,25.46,44407,26.05,26.11,25.395,25.46,44407,0.0,1.0
2021-01-12,27.18,27.25,26.2,26.22,60356,27.18,27.25,26.2,26.22,60356,0.0,1.0
2021-01-13,27.05,27.34,26.7443,27.18,80366,27.05,27.34,26.7443,27.18,80366,0.0,1.0
2021-01-14,27.86,28.2199,27.19,27.19,133674,27.86,28.2199,27.19,27.19,133674,0.0,1.0
2021-01-15,27.34,27.8396,26.53,27.45,56349,27.34,27.8396,26.53,27.45,56349,0.0,1.0
2021-01-19,28.15,28.19,26.9825,27.79,92369,28.15,28.19,26.9825,27.79,92369,0.0,1.0
2021-01-20,31.63,34.645,31.06,31.9819,537890,31.63,34.645,31.06,31.9819,537890,0.0,1.0
2021-01-21,32.3,32.81,31.6,32.5,183187,32.3,32.81,31.6,32.5,183187,0.0,1.0
2021-01-22,33.05,34.45,32.0,32.35,235804,33.05,34.45,32.0,32.35,235804,0.0,1.0
2021-01-25,35.28,36.77,33.3,36.19,352240,35.28,36.77,33.3,36.19,352240,0.0,1.0
2021-01-26,34.78,37.544,34.29,37.0,248374,34.78,37.544,34.29,37.0,248374,0.0,1.0
2021-01-27,33.3,34.72,32.3,34.72,216011,33.3,34.72,32.3,34.72,216011,0.0,1.0
2021-01-28,33.43,33.9,31.8301,33.74,210777,33.43,33.9,31.8301,33.74,210777,0.0,1.0
2021-01-29,31.32,34.75,30.2,32.01,343211,31.32,34.75,30.2,32.01,343211,0.0,1.0
2021-02-01,33.53,33.99,31.98,32.23,255290,33.53,33.99,31.98,32.23,255290,0.0,1.0
2021-02-02,31.81,33.88,31.05,33.55,240450,31.81,33.88,31.05,33.55,240450,0.0,1.0
2021-02-03,32.17,32.443,31.09,32.08,158144,32.17,32.443,31.09,32.08,158144,0.0,1.0
2021-02-04,32.79,33.757,32.45,32.45,118952,32.79,33.757,32.45,32.45,118952,0.0,1.0
2021-02-05,33.08,33.68,32.6,33.2,115622,33.08,33.68,32.6,33.2,115622,0.0,1.0
2021-02-08,34.57,36.23,33.51,33.51,357627,34.57,36.23,33.51,33.51,357627,0.0,1.0
2021-02-09,34.85,35.94,34.6,34.9,140025,34.85,35.94,34.6,34.9,140025,0.0,1.0
2021-02-10,33.78,35.06,33.01,35.0,232748,33.78,35.06,33.01,35.0,232748,0.0,1.0
2021-02-11,34.97,35.9699,34.1601,34.72,236391,34.97,35.9699,34.1601,34.72,236391,0.0,1.0
2021-02-12,36.88,37.0,35.1,35.5,192315,36.88,37.0,35.1,35.5,192315,0.0,1.0
2021-02-16,38.1,38.75,37.32,38.0,306949,38.1,38.75,37.32,38.0,306949,0.0,1.0
2021-02-17,36.33,38.15,34.81,38.05,241362,36.33,38.15,34.81,38.05,241362,0.0,1.0
2021-02-18,34.5,36.2314,34.27,36.2314,141604,34.5,36.2314,34.27,36.2314,141604,0.0,1.0
2021-02-19,36.09,36.4899,34.8,34.8,126657,36.09,36.4899,34.8,34.8,126657,0.0,1.0
2021-02-22,34.85,36.2,34.6,36.01,105246,34.85,36.2,34.6,36.01,105246,0.0,1.0
2021-02-23,33.38,33.9,31.51,33.83,268416,33.38,33.9,31.51,33.83,268416,0.0,1.0
2021-02-24,33.91,34.25,32.6101,33.22,133197,33.91,34.25,32.6101,33.22,133197,0.0,1.0
2021-02-25,32.56,34.235,32.03,33.67,133577,32.56,34.235,32.03,33.67,133577,0.0,1.0
2021-02-26,32.41,33.21,31.75,32.72,107783,32.41,33.21,31.75,32.72,107783,0.0,1.0
2021-03-01,34.98,35.22,32.97,32.97,194698,34.98,35.22,32.97,32.97,194698,0.0,1.0
2021-03-02,34.19,35.4499,34.19,34.7,135495,34.19,35.4499,34.19,34.7,135495,0.0,1.0
2021-03-03,33.28,34.76,32.7401,34.17,168223,33.28,34.76,32.7401,34.17,168223,0.0,1.0
2021-03-04,30.83,33.64,29.86,33.28,238998,30.83,33.64,29.86,33.28,238998,0.0,1.0
2021-03-05,30.15,31.265,28.256,30.88,191818,30.15,31.265,28.256,30.88,191818,0.0,1.0
2021-03-08,29.96,30.88,29.5144,30.88,146337,29.96,30.88,29.5144,30.88,146337,0.0,1.0
2021-03-09,31.45,31.9,30.56,30.56,104666,31.45,31.9,30.56,30.56,104666,0.0,1.0
2021-03-10,31.72,32.83,31.66,32.1,95389,31.72,32.83,31.66,32.1,95389,0.0,1.0
2021-03-11,33.64,33.66,32.101,32.78,111375,33.64,33.66,32.101,32.78,111375,0.0,1.0
2021-03-12,34.86,35.0799,32.155,32.865,161208,34.86,35.0799,32.155,32.865,161208,0.0,1.0
2021-03-15,34.16,35.07,33.78,34.78,100562,34.16,35.07,33.78,34.78,100562,0.0,1.0
2021-03-16,33.46,34.8,32.8,34.1,152097,33.46,34.8,32.8,34.1,152097,0.0,1.0
2021-03-17,33.52,33.85,32.26,32.69,147161,33.52,33.85,32.26,32.69,147161,0.0,1.0
2021-03-18,32.01,33.7574,31.77,33.22,81779,32.01,33.7574,31.77,33.22,81779,0.0,1.0
2021-03-19,31.97,32.27,31.13,31.6,159986,31.97,32.27,31.13,31.6,159986,0.0,1.0
2021-03-22,31.66,32.71,31.62,32.71,95472,31.66,32.71,31.62,32.71,95472,0.0,1.0
2021-03-23,29.66,31.66,29.66,31.44,147168,29.66,31.66,29.66,31.44,147168,0.0,1.0
2021-03-24,29.69,31.2355,29.61,30.14,303997,29.69,31.2355,29.61,30.14,303997,0.0,1.0
2021-03-25,29.9,30.1399,27.67,29.5,164469,29.9,30.1399,27.67,29.5,164469,0.0,1.0
2021-03-26,30.45,30.6,29.55,30.26,84343,30.45,30.6,29.55,30.26,84343,0.0,1.0
2021-03-29,28.9,31.24,28.735,30.38,72655,28.9,31.24,28.735,30.38,72655,0.0,1.0
2021-03-30,29.29,29.7961,28.3001,28.63,70730,29.29,29.7961,28.3001,28.63,70730,0.0,1.0
2021-03-31,30.13,30.49,29.31,29.48,101912,30.13,30.49,29.31,29.48,101912,0.0,1.0
2021-04-01,31.15,31.23,30.1339,30.54,70997,31.15,31.23,30.1339,30.54,70997,0.0,1.0
2021-04-05,31.35,31.7753,31.02,31.47,94090,31.35,31.7753,31.02,31.47,94090,0.0,1.0
2021-04-06,30.84,31.74,30.51,31.47,57915,30.84,31.74,30.51,31.47,57915,0.0,1.0
2021-04-07,30.24,31.0,29.88,30.7,83804,30.24,31.0,29.88,30.7,83804,0.0,1.0
2021-04-08,30.85,30.9,30.0,30.32,67336,30.85,30.9,30.0,30.32,67336,0.0,1.0
2021-04-09,31.18,31.44,30.35,30.35,67277,31.18,31.44,30.35,30.35,67277,0.0,1.0
2021-04-12,30.92,31.09,30.26,31.01,55219,30.92,31.09,30.26,31.01,55219,0.0,1.0
2021-04-13,30.37,30.92,29.66,30.82,83877,30.37,30.92,29.66,30.82,83877,0.0,1.0
2021-04-14,30.66,31.19,30.34,30.48,60542,30.66,31.19,30.34,30.48,60542,0.0,1.0
2021-04-15,30.55,31.0399,29.96,31.0,41266,30.55,31.0399,29.96,31.0,41266,0.0,1.0
2021-04-16,29.92,30.5,29.39,30.5,96542,29.92,30.5,29.39,30.5,96542,0.0,1.0
2021-04-19,29.72,30.16,29.0,30.0,115083,29.72,30.16,29.0,30.0,115083,0.0,1.0
2021-04-20,28.74,29.755,28.3023,29.59,107069,28.74,29.755,28.3023,29.59,107069,0.0,1.0
2021-04-21,29.76,29.925,28.3225,28.95,100153,29.76,29.925,28.3225,28.95,100153,0.0,1.0
2021-04-22,29.96,31.0,29.5174,29.6314,129796,29.96,31.0,29.5174,29.6314,129796,0.0,1.0
2021-04-23,36.73,36.89,32.55,33.0,632895,36.73,36.89,32.55,33.0,632895,0.0,1.0
2021-04-26,40.05,40.26,36.4962,36.75,526766,40.05,40.26,36.4962,36.75,526766,0.0,1.0
2021-04-27,37.44,40.0,36.73,40.0,283579,37.44,40.0,36.73,40.0,283579,0.0,1.0
2021-04-28,37.01,37.51,36.17,37.51,120386,37.01,37.51,36.17,37.51,120386,0.0,1.0
2021-04-29,36.4,37.61,35.8434,37.46,82003,36.4,37.61,35.8434,37.46,82003,0.0,1.0
2021-04-30,34.35,36.245,34.286,35.94,141576,34.35,36.245,34.286,35.94,141576,0.0,1.0
2021-05-03,35.66,35.8099,34.64,34.64,109687,35.66,35.8099,34.64,34.64,109687,0.0,1.0
2021-05-04,36.09,36.36,34.26,35.22,172076,36.09,36.36,34.26,35.22,172076,0.0,1.0
2021-05-05,37.39,37.46,35.5347,36.64,119123,37.39,37.46,35.5347,36.64,119123,0.0,1.0
2021-05-06,38.73,38.79,37.02,37.15,214330,38.73,38.79,37.02,37.15,214330,0.0,1.0
2021-05-07,39.09,39.585,38.5,38.88,126122,39.09,39.585,38.5,38.88,126122,0.0,1.0
2021-05-10,35.6,39.12,35.52,39.12,124089,35.6,39.12,35.52,39.12,124089,0.0,1.0
2021-05-11,35.47,35.8621,33.37,34.4,114252,35.47,35.8621,33.37,34.4,114252,0.0,1.0
2021-05-12,33.36,35.38,33.3,34.95,104213,33.36,35.38,33.3,34.95,104213,0.0,1.0
2021-05-13,34.33,34.63,33.13,33.13,117745,34.33,34.63,33.13,33.13,117745,0.0,1.0
2021-05-14,35.34,35.8351,34.5,35.15,61091,35.34,35.8351,34.5,35.15,61091,0.0,1.0
2021-05-17,35.69,35.75,34.71,35.0,83898,35.69,35.75,34.71,35.0,83898,0.0,1.0
2021-05-18,36.54,37.07,35.68,35.94,76419,36.54,37.07,35.68,35.94,76419,0.0,1.0
2021-05-19,37.37,37.67,35.75,35.75,87312,37.37,37.67,35.75,35.75,87312,0.0,1.0
2021-05-20,37.2,38.0,37.02,37.75,88128,37.2,38.0,37.02,37.75,88128,0.0,1.0
2021-05-21,37.18,38.13,37.16,37.8,79575,37.18,38.13,37.16,37.8,79575,0.0,1.0
2021-05-24,36.2,37.35,36.12,37.1,92747,36.2,37.35,36.12,37.1,92747,0.0,1.0
2021-05-25,35.82,36.6339,35.75,35.93,90730,35.82,36.6339,35.75,35.93,90730,0.0,1.0
2021-05-26,36.97,37.01,35.8,36.07,43333,36.97,37.01,35.8,36.07,43333,0.0,1.0
2021-05-27,37.93,38.6399,37.2662,37.36,111072,37.93,38.6399,37.2662,37.36,111072,0.0,1.0
2021-05-28,37.82,38.37,37.48,38.37,66551,37.82,38.37,37.48,38.37,66551,0.0,1.0
2021-06-01,38.66,38.89,37.38,38.17,97997,38.66,38.89,37.38,38.17,97997,0.0,1.0
2021-06-02,38.09,39.0,37.99,39.0,73171,38.09,39.0,37.99,39.0,73171,0.0,1.0
2021-06-03,38.2,38.5,37.55,37.88,53509,38.2,38.5,37.55,37.88,53509,0.0,1.0
2021-06-04,42.53,42.712,38.7,38.77,363398,42.53,42.712,38.7,38.77,363398,0.0,1.0
2021-06-07,40.98,43.64,40.46,43.01,157067,40.98,43.64,40.46,43.01,157067,0.0,1.0
2021-06-08,40.61,41.33,39.965,40.62,69080,40.61,41.33,39.965,40.62,69080,0.0,1.0
2021-06-09,40.19,41.085,40.0683,40.7,58283,40.19,41.085,40.0683,40.7,58283,0.0,1.0
2021-06-10,39.95,40.95,39.62,40.15,59903,39.95,40.95,39.62,40.15,59903,0.0,1.0
2021-06-11,41.85,42.98,40.18,40.18,246011,41.85,42.98,40.18,40.18,246011,0.0,1.0
2021-06-14,36.5,41.97,35.1001,41.97,484705,36.5,41.97,35.1001,41.97,484705,0.0,1.0
2021-06-15,34.87,37.0,34.5,36.5,196434,34.87,37.0,34.5,36.5,196434,0.0,1.0
2021-06-16,35.41,35.69,33.76,34.39,157643,35.41,35.69,33.76,34.39,157643,0.0,1.0
2021-06-17,34.97,35.9,34.53,35.42,119563,34.97,35.9,34.53,35.42,119563,0.0,1.0
2021-06-18,34.16,35.2,33.5,34.16,250093,34.16,35.2,33.5,34.16,250093,0.0,1.0
2021-06-21,34.74,34.85,34.04,34.34,82537,34.74,34.85,34.04,34.34,82537,0.0,1.0
2021-06-22,35.58,35.77,34.1607,34.7,133430,35.58,35.77,34.1607,34.7,133430,0.0,1.0
2021-06-23,35.86,36.19,35.4401,35.61,84925,35.86,36.19,35.4401,35.61,84925,0.0,1.0
2021-06-24,36.62,36.92,36.05,36.27,60590,36.62,36.92,36.05,36.27,60590,0.0,1.0
2021-06-25,37.24,38.04,36.53,36.64,191657,37.24,38.04,36.53,36.64,191657,0.0,1.0
2021-06-28,37.52,37.94,37.1,37.51,81759,37.52,37.94,37.1,37.51,81759,0.0,1.0
2021-06-29,37.61,37.8455,36.755,36.755,49587,37.61,37.8455,36.755,36.755,49587,0.0,1.0
2021-06-30,37.45,37.8,37.1486,37.54,135067,37.45,37.8,37.1486,37.54,135067,0.0,1.0
2021-07-01,38.15,38.19,37.1701,37.5,70810,38.15,38.19,37.1701,37.5,70810,0.0,1.0
2021-07-02,37.56,38.31,37.44,38.3,54449,37.56,38.31,37.44,38.3,54449,0.0,1.0
2021-07-06,38.19,38.28,37.05,37.8,69371,38.19,38.28,37.05,37.8,69371,0.0,1.0
2021-07-07,37.53,38.6045,37.2101,38.16,80550,37.53,38.6045,37.2101,38.16,80550,0.0,1.0
2021-07-08,36.18,37.23,35.45,35.7135,87198,36.18,37.23,35.45,35.7135,87198,0.0,1.0
2021-07-09,37.57,37.8353,36.27,36.67,57321,37.57,37.8353,36.27,36.67,57321,0.0,1.0
2021-07-12,37.28,37.67,36.85,37.41,62070,37.28,37.67,36.85,37.41,62070,0.0,1.0
2021-07-13,36.6,37.25,36.17,36.91,47123,36.6,37.25,36.17,36.91,47123,0.0,1.0
2021-07-14,36.13,37.5281,35.99,36.685,55198,36.13,37.5281,35.99,36.685,55198,0.0,1.0
2021-07-15,35.23,35.88,34.55,35.88,59896,35.23,35.88,34.55,35.88,59896,0.0,1.0
2021-07-16,33.85,35.71,33.46,35.56,100653,33.85,35.71,33.46,35.56,100653,0.0,1.0
2021-07-19,33.79,34.03,32.53,32.88,115072,33.79,34.03,32.53,32.88,115072,0.0,1.0
2021-07-20,36.03,36.24,33.8523,34.03,132755,36.03,36.24,33.8523,34.03,132755,0.0,1.0
2021-07-21,36.74,37.0,36.02,36.19,60360,36.74,37.0,36.02,36.19,60360,0.0,1.0
2021-07-22,36.27,36.75,35.43,36.75,109599,36.27,36.75,35.43,36.75,109599,0.0,1.0
2021-07-23,43.18,43.36,38.5,39.46,656832,43.18,43.36,38.5,39.46,656832,0.0,1.0
2021-07-26,41.16,45.3599,40.72,43.53,279856,41.16,45.3599,40.72,43.53,279856,0.0,1.0
2021-07-27,40.2,41.69,39.75,40.75,167239,40.2,41.69,39.75,40.75,167239,0.0,1.0
2021-07-28,42.35,42.76,40.665,41.41,134777,42.35,42.76,40.665,41.41,134777,0.0,1.0
2021-07-29,44.17,45.25,42.08,42.08,194079,44.17,45.25,42.08,42.08,194079,0.0,1.0
2021-07-30,43.52,44.5712,42.56,44.01,98983,43.52,44.5712,42.56,44.01,98983,0.0,1.0
2021-08-02,42.98,44.94,42.62,43.8,95012,42.98,44.94,42.62,43.8,95012,0.0,1.0
2021-08-03,43.48,43.85,42.26,43.74,63326,43.48,43.85,42.26,43.74,63326,0.0,1.0
2021-08-04,42.58,43.79,42.12,43.08,72843,42.58,43.79,42.12,43.08,72843,0.0,1.0
2021-08-05,42.6,43.15,41.82,42.59,63808,42.6,43.15,41.82,42.59,63808,0.0,1.0
2021-08-06,42.47,43.07,42.0,42.79,63168,42.47,43.07,42.0,42.79,63168,0.0,1.0
2021-08-09,42.66,44.36,42.01,42.81,89575,42.66,44.36,42.01,42.81,89575,0.0,1.0
2021-08-10,42.33,43.15,41.8,42.67,56097,42.33,43.15,41.8,42.67,56097,0.0,1.0
2021-08-11,42.08,42.74,40.9001,42.56,59696,42.08,42.74,40.9001,42.56,59696,0.0,1.0
2021-08-12,42.23,42.28,41.18,42.0,31328,42.23,42.28,41.18,42.0,31328,0.0,1.0
2021-08-13,41.03,42.175,40.993,42.13,35128,41.03,42.175,40.993,42.13,35128,0.0,1.0
2021-08-16,40.65,41.17,39.6976,40.0986,79138,40.65,41.17,39.6976,40.0986,79138,0.0,1.0
2021-08-17,40.64,40.7646,39.75,40.12,66391,40.64,40.7646,39.75,40.12,66391,0.0,1.0
2021-08-18,41.5,41.79,40.5004,40.79,75361,41.5,41.79,40.5004,40.79,75361,0.0,1.0
2021-08-19,41.0,41.8,40.76,40.84,43603,41.0,41.8,40.76,40.84,43603,0.0,1.0
2021-08-20,42.78,42.81,40.84,40.84,104370,42.78,42.81,40.84,40.84,104370,0.0,1.0
2021-08-23,43.86,44.4599,42.97,43.15,82719,43.86,44.4599,42.97,43.15,82719,0.0,1.0
2021-08-24,45.55,45.99,43.695,44.09,129509,45.55,45.99,43.695,44.09,129509,0.0,1.0
2021-08-25,45.89,46.88,45.34,45.8,132282,45.89,46.88,45.34,45.8,132282,0.0,1.0
2021-08-26,44.39,46.15,43.655,45.81,76027,44.39,46.15,43.655,45.81,76027,0.0,1.0
2021-08-27,46.04,46.92,44.0101,44.51,101201,46.04,46.92,44.0101,44.51,101201,0.0,1.0
2021-08-30,46.24,46.6813,45.29,46.3,65802,46.24,46.6813,45.29,46.3,65802,0.0,1.0
2021-08-31,45.31,46.6399,45.1,46.34,40871,45.31,46.6399,45.1,46.34,40871,0.0,1.0
2021-09-01,45.51,46.49,44.65,45.5,51831,45.51,46.49,44.65,45.5,51831,0.0,1.0
2021-09-02,45.88,46.2983,45.19,45.81,53722,45.88,46.2983,45.19,45.81,53722,0.0,1.0
2021-09-03,45.99,46.925,45.34,45.9,56328,45.99,46.925,45.34,45.9,56328,0.0,1.0
2021-09-07,44.79,46.2377,44.5,46.0,89134,44.79,46.2377,44.5,46.0,89134,0.0,1.0
2021-09-08,45.01,45.55,43.765,44.72,85341,45.01,45.55,43.765,44.72,85341,0.0,1.0
2021-09-09,44.77,45.85,43.9781,45.0,37448,44.77,45.85,43.9781,45.0,37448,0.0,1.0
2021-09-10,44.58,45.77,44.5,44.98,41783,44.58,45.77,44.5,44.98,41783,0.0,1.0
2021-09-13,45.58,45.83,44.03,44.64,72516,45.58,45.83,44.03,44.64,72516,0.0,1.0
2021-09-14,44.19,45.78,43.85,45.7,48205,44.19,45.78,43.85,45.7,48205,0.0,1.0
2021-09-15,44.22,44.8345,43.07,44.24,67218,44.22,44.8345,43.07,44.24,67218,0.0,1.0
2021-09-16,44.85,45.36,43.54,44.1,41795,44.85,45.36,43.54,44.1,41795,0.0,1.0
2021-09-17,43.99,45.2389,43.5423,44.98,126918,43.99,45.2389,43.5423,44.98,126918,0.0,1.0
2021-09-20,43.42,43.65,42.34,42.91,85313,43.42,43.65,42.34,42.91,85313,0.0,1.0
2021-09-21,43.03,43.9999,42.5,43.85,31265,43.03,43.9999,42.5,43.85,31265,0.0,1.0
2021-09-22,44.61,45.32,43.23,43.29,71185,44.61,45.32,43.23,43.29,71185,0.0,1.0
2021-09-23,45.59,45.88,44.945,45.12,59132,45.59,45.88,44.945,45.12,59132,0.0,1.0
2021-09-24,45.78,46.28,44.905,45.0,53089,45.78,46.28,44.905,45.0,53089,0.0,1.0
2021-09-27,45.96,46.79,45.43,45.55,64253,45.96,46.79,45.43,45.55,64253,0.0,1.0
2021-09-28,43.93,45.58,43.92,45.58,78817,43.93,45.58,43.92,45.58,78817,0.0,1.0
2021-09-29,43.56,44.48,42.41,44.31,97976,43.56,44.48,42.41,44.31,97976,0.0,1.0
2021-09-30,44.15,45.14,43.86,44.03,111431,44.15,45.14,43.86,44.03,111431,0.0,1.0
2021-10-01,45.08,45.22,43.11,44.36,45863,45.08,45.22,43.11,44.36,45863,0.0,1.0
2021-10-04,45.56,46.1,44.37,45.22,123026,45.56,46.1,44.37,45.22,123026,0.0,1.0
2021-10-05,47.71,48.71,46.01,46.01,206614,47.71,48.71,46.01,46.01,206614,0.0,1.0
2021-10-06,50.04,50.5,47.13,47.18,236742,50.04,50.5,47.13,47.18,236742,0.0,1.0
2021-10-07,51.84,53.52,50.93,51.23,228162,51.84,53.52,50.93,51.23,228162,0.0,1.0
2021-10-08,49.95,53.14,49.8,52.38,125248,49.95,53.14,49.8,52.38,125248,0.0,1.0
2021-10-11,51.23,51.44,49.01,49.74,114085,51.23,51.44,49.01,49.74,114085,0.0,1.0
2021-10-12,51.89,52.15,50.3,51.5,70497,51.89,52.15,50.3,51.5,70497,0.0,1.0
2021-10-13,52.33,52.715,51.53,52.18,70801,52.33,52.715,51.53,52.18,70801,0.0,1.0
2021-10-14,53.7,53.94,52.51,53.03,84956,53.7,53.94,52.51,53.03,84956,0.0,1.0
2021-10-15,52.49,54.49,52.42,54.49,72530,52.49,54.49,52.42,54.49,72530,0.0,1.0
2021-10-18,52.68,53.1899,51.5701,52.22,76880,52.68,53.1899,51.5701,52.22,76880,0.0,1.0
2021-10-19,53.24,53.4584,51.8158,53.03,39920,53.24,53.4584,51.8158,53.03,39920,0.0,1.0
2021-10-20,52.47,53.77,51.9101,53.34,57545,52.47,53.77,51.9101,53.34,57545,0.0,1.0
2021-10-21,52.11,53.46,51.65,52.51,57236,52.11,53.46,51.65,52.51,57236,0.0,1.0
2021-10-22,51.04,52.02,50.36,52.02,91052,51.04,52.02,50.36,52.02,91052,0.0,1.0
2021-10-25,50.93,51.8899,50.66,50.91,69136,50.93,51.8899,50.66,50.91,69136,0.0,1.0
2021-10-26,53.28,53.4876,50.67,51.08,115956,53.28,53.4876,50.67,51.08,115956,0.0,1.0
2021-10-27,54.49,56.2318,52.4368,52.86,189486,54.49,56.2318,52.4368,52.86,189486,0.0,1.0
2021-10-28,57.07,57.1999,54.625,54.89,79375,57.07,57.1999,54.625,54.89,79375,0.0,1.0
2021-10-29,56.49,57.76,55.35,56.24,111789,56.49,57.76,55.35,56.24,111789,0.0,1.0
2021-11-01,58.47,59.57,56.75,56.75,157830,58.47,59.57,56.75,56.75,157830,0.0,1.0
2021-11-02,59.7,59.8,58.0,58.38,103234,59.7,59.8,58.0,58.38,103234,0.0,1.0
2021-11-03,59.89,61.34,59.45,59.81,138661,59.89,61.34,59.45,59.81,138661,0.0,1.0
2021-11-04,61.12,62.0,58.11,60.73,193682,61.12,62.0,58.11,60.73,193682,0.0,1.0
2021-11-05,63.43,67.0,62.06,63.0,392868,63.43,67.0,62.06,63.0,392868,0.0,1.0
2021-11-08,64.56,67.7905,63.74,63.99,168040,64.56,67.7905,63.74,63.99,168040,0.0,1.0
2021-11-09,64.47,66.8087,63.675,64.86,139241,64.47,66.8087,63.675,64.86,139241,0.0,1.0
2021-11-10,64.61,64.935,63.45,64.1,118237,64.61,64.935,63.45,64.1,118237,0.0,1.0
2021-11-11,66.87,68.395,64.28,64.28,125190,66.87,68.395,64.28,64.28,125190,0.0,1.0
2021-11-12,70.25,70.89,67.38,67.57,211309,70.25,70.89,67.38,67.57,211309,0.0,1.0
2021-11-15,66.1,72.0,62.22,71.0,371118,66.1,72.0,62.22,71.0,371118,0.0,1.0
2021-11-16,66.48,67.6,65.0101,65.81,120942,66.48,67.6,65.0101,65.81,120942,0.0,1.0
2021-11-17,67.69,68.24,66.15,66.49,75407,67.69,68.24,66.15,66.49,75407,0.0,1.0
2021-11-18,67.38,68.5,66.06,68.05,94340,67.38,68.5,66.06,68.05,94340,0.0,1.0
2021-11-19,66.92,69.2299,66.2501,66.8,87793,66.92,69.2299,66.2501,66.8,87793,0.0,1.0
2021-11-22,66.94,69.52,66.59,66.92,93854,66.94,69.52,66.59,66.92,93854,0.0,1.0
2021-11-23,66.44,67.23,64.5,66.61,82247,66.44,67.23,64.5,66.61,82247,0.0,1.0
2021-11-24,66.53,67.69,65.4,65.83,70224,66.53,67.69,65.4,65.83,70224,0.0,1.0
2021-11-26,64.73,66.01,63.5538,65.0,76462,64.73,66.01,63.5538,65.0,76462,0.0,1.0
2021-11-29,65.91,67.25,64.4725,65.93,84553,65.91,67.25,64.4725,65.93,84553,0.0,1.0
2021-11-30,64.74,65.975,62.66,65.06,372305,64.74,65.975,62.66,65.06,372305,0.0,1.0
2021-12-01,63.08,68.39,62.85,66.35,179986,63.08,68.39,62.85,66.35,179986,0.0,1.0
2021-12-02,64.31,64.9699,62.124,63.28,98717,64.31,64.9699,62.124,63.28,98717,0.0,1.0
2021-12-03,62.77,66.5799,62.01,65.04,93989,62.77,66.5799,62.01,65.04,93989,0.0,1.0
2021-12-06,61.23,62.83,60.0101,62.83,116437,61.23,62.83,60.0101,62.83,116437,0.0,1.0
2021-12-07,65.71,66.91,62.1,62.1,91156,65.71,66.91,62.1,62.1,91156,0.0,1.0
2021-12-08,66.3,67.1457,65.01,65.66,83506,66.3,67.1457,65.01,65.66,83506,0.0,1.0
2021-12-09,65.39,67.31,65.2801,65.92,60728,65.39,67.31,65.2801,65.92,60728,0.0,1.0
2021-12-10,65.16,67.4,64.26,66.36,45700,65.16,67.4,64.26,66.36,45700,0.0,1.0
2021-12-13,63.21,65.28,62.43,65.28,86476,63.21,65.28,62.43,65.28,86476,0.0,1.0
2021-12-14,66.06,66.58,63.86,64.0,140010,66.06,66.58,63.86,64.0,140010,0.0,1.0
2021-12-15,70.51,70.79,66.2,66.2,148426,70.51,70.79,66.2,66.2,148426,0.0,1.0
2021-12-16,68.44,75.87,68.13,74.95,204379,68.44,75.87,68.13,74.95,204379,0.0,1.0
2021-12-17,69.83,71.05,62.7303,67.22,419893,69.83,71.05,62.7303,67.22,419893,0.0,1.0
2021-12-20,70.76,71.68,66.67,68.7,169340,70.76,71.68,66.67,68.7,169340,0.0,1.0
2021-12-21,75.82,76.07,71.86,71.86,227538,75.82,76.07,71.86,71.86,227538,0.0,1.0
2021-12-22,74.74,76.0,73.25,75.88,126457,74.74,76.0,73.25,75.88,126457,0.0,1.0
2021-12-23,78.54,79.2499,74.7126,75.54,188566,78.54,79.2499,74.7126,75.54,188566,0.0,1.0
2021-12-27,84.11,84.43,79.51,80.0,377655,84.11,84.43,79.51,80.0,377655,0.0,1.0
2021-12-28,82.9,85.72,79.15,84.9,237099,82.9,85.72,79.15,84.9,237099,0.0,1.0
2021-12-29,84.09,86.17,82.1956,82.9,165208,84.09,86.17,82.1956,82.9,165208,0.0,1.0
2021-12-30,81.8,86.7099,81.12,84.47,188604,81.8,86.7099,81.12,84.47,188604,0.0,1.0
2021-12-31,84.42,85.35,81.58,81.58,189116,84.42,85.35,81.58,81.58,189116,0.0,1.0
2022-01-03,80.35,86.22,76.76,85.48,319648,80.35,86.22,76.76,85.48,319648,0.0,1.0
2022-01-04,81.0,82.97,79.5,81.5488,131441,81.0,82.97,79.5,81.5488,131441,0.0,1.0
2022-01-05,77.61,81.148,75.72,80.43,267171,77.61,81.148,75.72,80.43,267171,0.0,1.0
2022-01-06,76.49,77.775,74.42,76.28,173622,76.49,77.775,74.42,76.28,173622,0.0,1.0
2022-01-07,71.74,76.56,71.1,76.56,232294,71.74,76.56,71.1,76.56,232294,0.0,1.0
2022-01-10,69.59,70.75,67.81,70.72,255314,69.59,70.75,67.81,70.72,255314,0.0,1.0
2022-01-11,68.7,70.3109,66.58,70.3109,155631,68.7,70.3109,66.58,70.3109,155631,0.0,1.0
2022-01-12,72.67,73.07,69.03,70.01,256485,72.67,73.07,69.03,70.01,256485,0.0,1.0
2022-01-13,70.61,76.74,70.3902,73.44,213695,70.61,76.74,70.3902,73.44,213695,0.0,1.0
2022-01-14,67.84,70.74,66.76,69.22,226609,67.84,70.74,66.76,69.22,226609,0.0,1.0
2022-01-18,65.93,67.52,64.1,67.03,190513,65.93,67.52,64.1,67.03,190513,0.0,1.0
2022-01-19,55.66,64.56,54.44,64.55,761079,55.66,64.56,54.44,64.55,761079,0.0,1.0
2022-01-20,51.02,56.81,50.6,56.0,401814,51.02,56.81,50.6,56.0,401814,0.0,1.0
2022-01-21,46.92,51.0,46.61,49.63,407244,46.92,51.0,46.61,49.63,407244,0.0,1.0
2022-01-24,49.08,49.22,44.15,45.13,391621,49.08,49.22,44.15,45.13,391621,0.0,1.0
2022-01-25,47.75,49.04,46.4,47.99,179233,47.75,49.04,46.4,47.99,179233,0.0,1.0
2022-01-26,50.23,52.84,49.0252,49.34,398080,50.23,52.84,49.0252,49.34,398080,0.0,1.0
2022-01-27,48.65,53.09,48.07,50.96,399604,48.65,53.09,48.07,50.96,399604,0.0,1.0
2022-01-28,58.28,58.33,54.0,55.74,702282,58.28,58.33,54.0,55.74,702282,0.0,1.0
2022-01-31,64.47,64.7827,57.01,58.34,591263,64.47,64.7827,57.01,58.34,591263,0.0,1.0
2022-02-01,60.64,64.87,58.23,64.77,464650,60.64,64.87,58.23,64.77,464650,0.0,1.0
2022-02-02,59.8,62.23,58.216,61.65,220066,59.8,62.23,58.216,61.65,220066,0.0,1.0
2022-02-03,57.59,60.0758,57.2,58.52,217984,57.59,60.0758,57.2,58.52,217984,0.0,1.0
2022-02-04,57.8,58.84,55.28,57.59,179913,57.8,58.84,55.28,57.59,179913,0.0,1.0
2022-02-07,59.13,61.37,58.1,58.26,235761,59.13,61.37,58.1,58.26,235761,0.0,1.0
2022-02-08,62.75,63.1,58.77,58.77,209777,62.75,63.1,58.77,58.77,209777,0.0,1.0
2022-02-09,62.65,64.5399,60.4,64.18,208379,62.65,64.5399,60.4,64.18,208379,0.0,1.0
2022-02-10,60.84,63.6981,59.835,60.69,160754,60.84,63.6981,59.835,60.69,160754,0.0,1.0
2022-02-11,58.41,62.29,57.8,61.59,157384,58.41,62.29,57.8,61.59,157384,0.0,1.0
2022-02-14,58.67,60.39,57.2,58.13,121869,58.67,60.39,57.2,58.13,121869,0.0,1.0
2022-02-15,62.81,63.08,59.7,60.2,185435,62.81,63.08,59.7,60.2,185435,0.0,1.0
2022-02-16,63.93,64.1464,61.21,62.05,132468,63.93,64.1464,61.21,62.05,132468,0.0,1.0
2022-02-17,62.67,63.57,61.0801,62.65,186018,62.67,63.57,61.0801,62.65,186018,0.0,1.0
2022-02-18,61.85,63.17,61.5801,62.45,176218,61.85,63.17,61.5801,62.45,176218,0.0,1.0
2022-02-22,61.08,62.43,59.4669,60.96,152466,61.08,62.43,59.4669,60.96,152466,0.0,1.0
2022-02-23,59.26,63.39,59.1231,61.84,182350,59.26,63.39,59.1231,61.84,182350,0.0,1.0
2022-02-24,62.08,62.11,55.25,55.78,297137,62.08,62.11,55.25,55.78,297137,0.0,1.0
2022-02-25,63.35,63.37,60.5,62.25,151707,63.35,63.37,60.5,62.25,151707,0.0,1.0
2022-02-28,64.11,64.97,62.62,62.62,160284,64.11,64.97,62.62,62.62,160284,0.0,1.0
2022-03-01,61.53,64.11,61.165,64.1,160646,61.53,64.11,61.165,64.1,160646,0.0,1.0
2022-03-02,66.59,66.96,61.5,61.5,182825,66.59,66.96,61.5,61.5,182825,0.0,1.0
2022-03-03,64.0,68.4,63.3,67.02,149132,64.0,68.4,63.3,67.02,149132,0.0,1.0
2022-03-04,59.63,63.32,59.26,62.9,158046,59.63,63.32,59.26,62.9,158046,0.0,1.0
2022-03-07,55.89,61.8815,55.5107,59.08,251048,55.89,61.8815,55.5107,59.08,251048,0.0,1.0
2022-03-08,55.67,58.24,55.13,56.57,189457,55.67,58.24,55.13,56.57,189457,0.0,1.0
2022-03-09,60.41,60.91,57.78,57.78,119853,60.41,60.91,57.78,57.78,119853,0.0,1.0
2022-03-10,61.31,61.715,58.2733,58.69,87253,61.31,61.715,58.2733,58.69,87253,0.0,1.0
2022-03-11,59.2,62.4,59.025,62.19,88501,59.2,62.4,59.025,62.19,88501,0.0,1.0
2022-03-14,57.63,61.57,57.01,59.71,131381,57.63,61.57,57.01,59.71,131381,0.0,1.0
2022-03-15,59.54,59.59,57.66,57.8,97343,59.54,59.59,57.66,57.8,97343,0.0,1.0
2022-03-16,62.57,63.3,60.06,60.77,125378,62.57,63.3,60.06,60.77,125378,0.0,1.0
2022-03-17,66.59,66.64,61.97,62.49,119254,66.59,66.64,61.97,62.49,119254,0.0,1.0
2022-03-18,68.6,68.72,65.03,65.63,191560,68.6,68.72,65.03,65.63,191560,0.0,1.0
2022-03-21,66.85,69.9699,66.2101,69.0,137934,66.85,69.9699,66.2101,69.0,137934,0.0,1.0
2022-03-22,66.44,68.68,65.7,66.3,103427,66.44,68.68,65.7,66.3,103427,0.0,1.0
2022-03-23,64.3,66.8601,64.26,66.21,75293,64.3,66.8601,64.26,66.21,75293,0.0,1.0
2022-03-24,66.95,66.95,63.99,65.29,79027,66.95,66.95,63.99,65.29,79027,0.0,1.0
2022-03-25,65.04,67.17,64.32,67.11,90751,65.04,67.17,64.32,67.11,90751,0.0,1.0
2022-03-28,66.69,66.7899,64.595,65.37,85943,66.69,66.7899,64.595,65.37,85943,0.0,1.0
2022-03-29,71.17,72.38,67.26,67.39,229297,71.17,72.38,67.26,67.39,229297,0.0,1.0
2022-03-30,66.09,71.0,65.52,71.0,148937,66.09,71.0,65.52,71.0,148937,0.0,1.0
2022-03-31,65.22,66.89,65.02,66.64,101783,65.22,66.89,65.02,66.64,101783,0.0,1.0
2022-04-01,67.01,68.14,65.55,65.55,95211,67.01,68.14,65.55,65.55,95211,0.0,1.0
2022-04-04,68.98,69.33,67.25,67.5,102156,68.98,69.33,67.25,67.5,102156,0.0,1.0
2022-04-05,66.11,69.32,65.28,68.8,122275,66.11,69.32,65.28,68.8,122275,0.0,1.0
2022-04-06,60.14,65.0,59.68,64.61,208554,60.14,65.0,59.68,64.61,208554,0.0,1.0
2022-04-07,61.48,62.23,59.39,60.11,112647,61.48,62.23,59.39,60.11,112647,0.0,1.0
2022-04-08,60.33,61.23,59.59,61.15,93362,60.33,61.23,59.59,61.15,93362,0.0,1.0
2022-04-11,58.43,60.75,57.92,59.6,116414,58.43,60.75,57.92,59.6,116414,0.0,1.0
2022-04-12,59.32,62.87,59.16,60.01,104231,59.32,62.87,59.16,60.01,104231,0.0,1.0
2022-04-13,59.97,61.0933,59.36,59.36,76788,59.97,61.0933,59.36,59.36,76788,0.0,1.0
2022-04-14,59.02,60.8773,58.185,60.59,125295,59.02,60.8773,58.185,60.59,125295,0.0,1.0
2022-04-18,58.57,59.9,57.22,58.4,138771,58.57,59.9,57.22,58.4,138771,0.0,1.0
2022-04-19,59.4,60.345,57.94,58.12,80283,59.4,60.345,57.94,58.12,80283,0.0,1.0
2022-04-20,58.8,60.76,58.62,59.52,75167,58.8,60.76,58.62,59.52,75167,0.0,1.0
2022-04-21,55.17,61.02,55.15,60.02,131074,55.17,61.02,55.15,60.02,131074,0.0,1.0
2022-04-22,52.23,55.81,52.0,55.81,189180,52.23,55.81,52.0,55.81,189180,0.0,1.0
2022-04-25,55.31,55.4,51.64,52.29,189443,55.31,55.4,51.64,52.29,189443,0.0,1.0
2022-04-26,53.59,55.6197,53.5802,54.76,96724,53.59,55.6197,53.5802,54.76,96724,0.0,1.0
2022-04-27,54.43,54.75,52.36,53.52,110417,54.43,54.75,52.36,53.52,110417,0.0,1.0
2022-04-28,57.94,58.7,54.0,56.1,191276,57.94,58.7,54.0,56.1,191276,0.0,1.0
2022-04-29,58.23,62.01,57.7,62.01,316080,58.23,62.01,57.7,62.01,316080,0.0,1.0
2022-05-02,56.73,58.97,53.63,57.61,285207,56.73,58.97,53.63,57.61,285207,0.0,1.0
2022-05-03,57.81,58.36,55.3223,57.06,143044,57.81,58.36,55.3223,57.06,143044,0.0,1.0
2022-05-04,57.99,58.81,53.94,58.5,190664,57.99,58.81,53.94,58.5,190664,0.0,1.0
2022-05-05,54.76,57.79,54.04,56.77,102927,54.76,57.79,54.04,56.77,102927,0.0,1.0
2022-05-06,54.94,56.2307,52.77,54.32,82893,54.94,56.2307,52.77,54.32,82893,0.0,1.0
2022-05-09,51.56,54.5,51.2,53.41,109604,51.56,54.5,51.2,53.41,109604,0.0,1.0
2022-05-10,52.22,54.0,51.48,52.98,104247,52.22,54.0,51.48,52.98,104247,0.0,1.0
2022-05-11,51.21,54.325,51.03,51.93,123107,51.21,54.325,51.03,51.93,123107,0.0,1.0
2022-05-12,50.73,52.0222,48.91,50.22,151768,50.73,52.0222,48.91,50.22,151768,0.0,1.0
2022-05-13,53.56,53.93,51.25,51.25,109254,53.56,53.93,51.25,51.25,109254,0.0,1.0
2022-05-16,52.14,54.36,52.01,53.61,73201,52.14,54.36,52.01,53.61,73201,0.0,1.0
2022-05-17,56.87,56.91,54.16,54.16,117341,56.87,56.91,54.16,54.16,117341,0.0,1.0
2022-05-18,53.93,56.99,53.09,55.6,138617,53.93,56.99,53.09,55.6,138617,0.0,1.0
2022-05-19,54.47,55.41,52.5048,53.14,123831,54.47,55.41,52.5048,53.14,123831,0.0,1.0
2022-05-20,55.89,56.48,54.0986,55.35,157584,55.89,56.48,54.0986,55.35,157584,0.0,1.0
2022-05-23,57.64,58.0399,55.67,56.53,105900,57.64,58.0399,55.67,56.53,105900,0.0,1.0
2022-05-24,55.4,56.71,53.62,56.59,127045,55.4,56.71,53.62,56.59,127045,0.0,1.0
2022-05-25,57.71,58.2599,55.23,55.23,73371,57.71,58.2599,55.23,55.23,73371,0.0,1.0
2022-05-26,59.57,60.39,57.38,57.38,92611,59.57,60.39,57.38,57.38,92611,0.0,1.0
2022-05-27,61.63,62.52,60.69,60.79,90885,61.63,62.52,60.69,60.79,90885,0.0,1.0
2022-05-31,61.8,62.25,59.57,61.49,144248,61.8,62.25,59.57,61.49,144248,0.0,1.0
2022-06-01,61.37,63.325,60.295,62.55,82182,61.37,63.325,60.295,62.55,82182,0.0,1.0
2022-06-02,67.05,67.44,61.19,61.19,161954,67.05,67.44,61.19,61.19,161954,0.0,1.0
2022-06-03,66.53,67.73,64.5,66.24,105019,66.53,67.73,64.5,66.24,105019,0.0,1.0
2022-06-06,67.23,69.235,65.69,67.26,116065,67.23,69.235,65.69,67.26,116065,0.0,1.0
2022-06-07,66.73,68.99,66.2,66.36,95613,66.73,68.99,66.2,66.36,95613,0.0,1.0
2022-06-08,65.47,67.38,64.68,66.72,107627,65.47,67.38,64.68,66.72,107627,0.0,1.0
2022-06-09,64.0,65.94,63.51,64.97,76483,64.0,65.94,63.51,64.97,76483,0.0,1.0
2022-06-10,61.53,63.69,60.34,62.61,84190,61.53,63.69,60.34,62.61,84190,0.0,1.0
2022-06-13,55.82,59.6179,55.64,59.13,181437,55.82,59.6179,55.64,59.13,181437,0.0,1.0
2022-06-14,54.37,56.11,53.92,56.0,114704,54.37,56.11,53.92,56.0,114704,0.0,1.0
2022-06-15,57.53,58.67,54.5964,54.75,135910,57.53,58.67,54.5964,54.75,135910,0.0,1.0
2022-06-16,52.88,56.35,52.13,55.21,167267,52.88,56.35,52.13,55.21,167267,0.0,1.0
2022-06-17,55.02,55.87,53.23,53.23,183967,55.02,55.87,53.23,53.23,183967,0.0,1.0
2022-06-21,59.41,59.805,56.0,56.62,162505,59.41,59.805,56.0,56.62,162505,0.0,1.0
2022-06-22,58.04,59.89,57.36,58.16,100136,58.04,59.89,57.36,58.16,100136,0.0,1.0
2022-06-23,59.81,60.43,57.22,58.41,113862,59.81,60.43,57.22,58.41,113862,0.0,1.0
2022-06-24,65.36,65.4399,60.39,60.76,204888,65.36,65.4399,60.39,60.76,204888,0.0,1.0
2022-06-27,65.22,66.7399,64.19,65.485,342029,65.22,66.7399,64.19,65.485,342029,0.0,1.0
2022-06-28,61.57,64.9,61.165,64.0,234003,61.57,64.9,61.165,64.0,234003,0.0,1.0
2022-06-29,59.49,61.0808,58.27,61.0,141022,59.49,61.0808,58.27,61.0,141022,0.0,1.0
2022-06-30,61.95,62.2,57.59,58.89,130638,61.95,62.2,57.59,58.89,130638,0.0,1.0
2022-07-01,62.97,63.23,60.14,61.79,141330,62.97,63.23,60.14,61.79,141330,0.0,1.0
2022-07-05,64.74,64.81,60.17,61.64,135123,64.74,64.81,60.17,61.64,135123,0.0,1.0
2022-07-06,65.5,66.5,63.78,64.67,154434,65.5,66.5,63.78,64.67,154434,0.0,1.0
2022-07-07,71.4,71.7,65.94,65.94,246111,71.4,71.7,65.94,65.94,246111,0.0,1.0
2022-07-08,72.36,73.77,70.01,70.5,265852,72.36,73.77,70.01,70.5,265852,0.0,1.0
2022-07-11,70.84,72.8944,70.21,72.25,168366,70.84,72.8944,70.21,72.25,168366,0.0,1.0
2022-07-12,69.76,71.51,68.87,70.77,204322,69.76,71.51,68.87,70.77,204322,0.0,1.0
2022-07-13,71.51,72.47,67.2488,67.8,144688,71.51,72.47,67.2488,67.8,144688,0.0,1.0
2022-07-14,73.99,74.74,70.08,70.08,187117,73.99,74.74,70.08,70.08,187117,0.0,1.0
2022-07-15,75.43,77.15,72.0401,74.96,328620,75.43,77.15,72.0401,74.96,328620,0.0,1.0
2022-07-18,74.06,76.51,73.55,76.16,224440,74.06,76.51,73.55,76.16,224440,0.0,1.0
2022-07-19,78.38,78.52,74.9,74.9,217691,78.38,78.52,74.9,74.9,217691,0.0,1.0
2022-07-20,78.12,79.91,77.4306,78.5,167844,78.12,79.91,77.4306,78.5,167844,0.0,1.0
2022-07-21,80.1,80.56,78.16,78.57,151630,80.1,80.56,78.16,78.57,151630,0.0,1.0
2022-07-22,78.39,80.64,77.23,80.2,170939,78.39,80.64,77.23,80.2,170939,0.0,1.0
2022-07-25,77.86,79.49,76.635,78.94,168036,77.86,79.49,76.635,78.94,168036,0.0,1.0
2022-07-26,79.55,80.56,77.5,77.76,223093,79.55,80.56,77.5,77.76,223093,0.0,1.0
2022-07-27,84.19,84.88,80.25,80.25,222565,84.19,84.88,80.25,80.25,222565,0.0,1.0
2022-07-28,84.57,85.69,82.2,84.88,227789,84.57,85.69,82.2,84.88,227789,0.0,1.0
2022-07-29,98.55,99.15,85.42,87.26,790810,98.55,99.15,85.42,87.26,790810,0.0,1.0
2022-08-01,96.45,99.58,94.83,98.7,476993,96.45,99.58,94.83,98.7,476993,0.0,1.0
2022-08-02,103.6,105.36,95.94,95.94,487380,103.6,105.36,95.94,95.94,487380,0.0,1.0
2022-08-03,103.02,105.0,101.575,103.63,281162,103.02,105.0,101.575,103.63,281162,0.0,1.0
2022-08-04,103.21,108.93,103.0,103.75,492507,103.21,108.93,103.0,103.75,492507,0.0,1.0
2022-08-05,111.15,112.73,108.42,109.8,1353112,111.15,112.73,108.42,109.8,1353112,0.0,1.0
2022-08-08,110.47,114.73,110.025,111.75,707586,110.47,114.73,110.025,111.75,707586,0.0,1.0
2022-08-09,113.88,114.31,108.81,110.35,3035710,113.88,114.31,108.81,110.35,3035710,0.0,1.0
2022-08-10,116.62,117.25,112.99,114.52,539891,116.62,117.25,112.99,114.52,539891,0.0,1.0
2022-08-11,115.53,119.97,114.9045,117.96,404135,115.53,119.97,114.9045,117.96,404135,0.0,1.0
2022-08-12,118.24,120.765,114.6,115.86,335066,118.24,120.765,114.6,115.86,335066,0.0,1.0
2022-08-15,120.86,121.88,116.8,117.4,353494,120.86,121.88,116.8,117.4,353494,0.0,1.0
2022-08-16,118.99,121.2,118.0201,120.9,255660,118.99,121.2,118.0201,120.9,255660,0.0,1.0
2022-08-17,118.0,118.37,113.86,117.31,281917,118.0,118.37,113.86,117.31,281917,0.0,1.0
2022-08-18,122.97,123.32,118.02,118.02,249963,122.97,123.32,118.02,118.02,249963,0.0,1.0
2022-08-19,123.45,124.23,119.53,121.0,312621,123.45,124.23,119.53,121.0,312621,0.0,1.0
2022-08-22,119.26,121.5468,118.26,120.77,252173,119.26,121.5468,118.26,120.77,252173,0.0,1.0
2022-08-23,125.22,126.57,119.0,119.18,328198,125.22,126.57,119.0,119.18,328198,0.0,1.0
2022-08-24,127.28,128.86,124.925,125.4,264731,127.28,128.86,124.925,125.4,264731,0.0,1.0
2022-08-25,126.56,130.01,126.01,128.06,243827,126.56,130.01,126.01,128.06,243827,0.0,1.0
2022-08-26,122.54,128.71,122.43,127.0,180009,122.54,128.71,122.43,127.0,180009,0.0,1.0
2022-08-29,120.88,123.74,118.03,119.92,211110,120.88,123.74,118.03,119.92,211110,0.0,1.0
2022-08-30,118.68,121.71,116.38,121.71,247277,118.68,121.71,116.38,121.71,247277,0.0,1.0
2022-08-31,116.11,121.62,115.215,119.78,324616,116.11,121.62,115.215,119.78,324616,0.0,1.0
2022-09-01,103.71,114.5,99.238,114.5,594914,103.71,114.5,99.238,114.5,594914,0.0,1.0
2022-09-02,99.8,105.35,98.895,103.72,240784,99.8,105.35,98.895,103.72,240784,0.0,1.0
2022-09-06,98.26,102.67,96.92,101.65,243578,98.26,102.67,96.92,101.65,243578,0.0,1.0
2022-09-07,98.79,99.72,97.27,98.13,205042,98.79,99.72,97.27,98.13,205042,0.0,1.0
2022-09-08,100.15,100.66,96.51,97.59,202908,100.15,100.66,96.51,97.59,202908,0.0,1.0
2022-09-09,102.47,102.76,100.0627,101.9,204277,102.47,102.76,100.0627,101.9,204277,0.0,1.0
2022-09-12,103.26,105.34,100.85,103.82,236673,103.26,105.34,100.85,103.82,236673,0.0,1.0
2022-09-13,100.07,102.95,99.0,99.47,191192,100.07,102.95,99.0,99.47,191192,0.0,1.0
2022-09-14,99.59,101.9,97.67,97.96,157396,99.59,101.9,97.67,97.96,157396,0.0,1.0
2022-09-15,98.31,101.6,96.69,99.06,120671,98.31,101.6,96.69,99.06,120671,0.0,1.0
2022-09-16,92.19,96.61,89.14,96.61,555562,92.19,96.61,89.14,96.61,555562,0.0,1.0
2022-09-19,93.13,93.85,90.08,90.39,242455,93.13,93.85,90.08,90.39,242455,0.0,1.0
2022-09-20,93.68,94.22,92.06,93.12,137674,93.68,94.22,92.06,93.12,137674,0.0,1.0
2022-09-21,94.47,98.0,94.09,94.23,203683,94.47,98.0,94.09,94.23,203683,0.0,1.0
2022-09-22,90.81,94.99,90.33,94.31,215872,90.81,94.99,90.33,94.31,215872,0.0,1.0
2022-09-23,90.72,91.6651,88.57,89.83,315057,90.72,91.6651,88.57,89.83,315057,0.0,1.0
2022-09-26,90.75,94.25,90.06,90.06,201181,90.75,94.25,90.06,90.06,201181,0.0,1.0
2022-09-27,92.51,94.99,90.035,93.23,201580,92.51,94.99,90.035,93.23,201580,0.0,1.0
2022-09-28,95.99,96.555,91.65,93.46,199149,95.99,96.555,91.65,93.46,199149,0.0,1.0
2022-09-29,98.59,98.91,92.47,95.39,205538,98.59,98.91,92.47,95.39,205538,0.0,1.0
2022-09-30,104.64,108.0977,98.52,98.52,662146,104.64,108.0977,98.52,98.52,662146,0.0,1.0
2022-10-03,99.28,105.5,97.55,105.5,318497,99.28,105.5,97.55,105.5,318497,0.0,1.0
2022-10-04,104.15,104.39,100.78,102.47,287228,104.15,104.39,100.78,102.47,287228,0.0,1.0
2022-10-05,101.91,104.67,101.33,102.69,176119,101.91,104.67,101.33,102.69,176119,0.0,1.0
2022-10-06,103.94,106.43,101.2142,101.61,188535,103.94,106.43,101.2142,101.61,188535,0.0,1.0
2022-10-07,99.02,103.3799,98.41,101.6,263215,99.02,103.3799,98.41,101.6,263215,0.0,1.0
2022-10-10,94.82,99.05,93.855,98.69,183557,94.82,99.05,93.855,98.69,183557,0.0,1.0
2022-10-11,97.39,97.89,92.15,94.01,182867,97.39,97.89,92.15,94.01,182867,0.0,1.0
2022-10-12,97.03,98.25,94.52,98.25,97428,97.03,98.25,94.52,98.25,97428,0.0,1.0
2022-10-13,101.03,101.06,93.05,94.63,111274,101.03,101.06,93.05,94.63,111274,0.0,1.0
2022-10-14,94.65,102.6801,93.99,102.28,113983,94.65,102.6801,93.99,102.28,113983,0.0,1.0
2022-10-17,99.99,100.5,95.22,95.22,147680,99.99,100.5,95.22,95.22,147680,0.0,1.0
2022-10-18,103.26,105.96,98.8,104.13,149777,103.26,105.96,98.8,104.13,149777,0.0,1.0
2022-10-19,102.55,103.88,100.3583,102.47,135329,102.55,103.88,100.3583,102.47,135329,0.0,1.0
2022-10-20,101.31,106.77,99.88,101.7,193336,101.31,106.77,99.88,101.7,193336,0.0,1.0
2022-10-21,106.05,107.7,102.255,102.28,214978,106.05,107.7,102.255,102.28,214978,0.0,1.0
2022-10-24,108.02,108.76,103.27,107.67,253609,108.02,108.76,103.27,107.67,253609,0.0,1.0
2022-10-25,118.6,121.04,108.89,108.89,401306,118.6,121.04,108.89,108.89,401306,0.0,1.0
2022-10-26,119.85,121.6951,114.88,118.5,295998,119.85,121.6951,114.88,118.5,295998,0.0,1.0
2022-10-27,118.81,123.9,115.51,122.45,211907,118.81,123.9,115.51,122.45,211907,0.0,1.0
2022-10-28,122.62,123.72,119.965,120.22,239528,122.62,123.72,119.965,120.22,239528,0.0,1.0
2022-10-31,121.47,125.83,120.1044,123.46,157392,121.47,125.83,120.1044,123.46,157392,0.0,1.0
2022-11-01,118.75,122.32,116.4,122.32,223570,118.75,122.32,116.4,122.32,223570,0.0,1.0
2022-11-02,115.86,122.6654,115.2969,118.95,146581,115.86,122.6654,115.2969,118.95,146581,0.0,1.0
2022-11-03,110.69,115.45,110.31,114.52,221942,110.69,115.45,110.31,114.52,221942,0.0,1.0
2022-11-04,104.6,113.35,101.66,113.31,282328,104.6,113.35,101.66,113.31,282328,0.0,1.0
2022-11-07,90.65,105.21,90.5,104.7,575441,90.65,105.21,90.5,104.7,575441,0.0,1.0
2022-11-08,88.44,95.18,84.37,95.18,442146,88.44,95.18,84.37,95.18,442146,0.0,1.0
2022-11-09,87.26,87.72,82.95,87.65,360562,87.26,87.72,82.95,87.65,360562,0.0,1.0
2022-11-10,88.21,92.5,87.06,90.61,263663,88.21,92.5,87.06,90.61,263663,0.0,1.0
2022-11-11,89.73,92.17,88.01,88.01,259788,89.73,92.17,88.01,88.01,259788,0.0,1.0
2022-11-14,95.48,97.72,87.03,87.03,343943,95.48,97.72,87.03,87.03,343943,0.0,1.0
2022-11-15,95.63,98.61,93.19,98.0,246490,95.63,98.61,93.19,98.0,246490,0.0,1.0
2022-11-16,92.48,95.19,90.4,95.0,221852,92.48,95.19,90.4,95.0,221852,0.0,1.0
2022-11-17,93.07,95.13,90.5,92.31,285617,93.07,95.13,90.5,92.31,285617,0.0,1.0
2022-11-18,117.94,119.7575,107.28,108.0,1317540,117.94,119.7575,107.28,108.0,1317540,0.0,1.0
2022-11-21,119.92,122.8999,116.16,117.86,690541,119.92,122.8999,116.16,117.86,690541,0.0,1.0
2022-11-22,125.68,125.68,118.2901,121.12,289632,125.68,125.68,118.2901,121.12,289632,0.0,1.0
2022-11-23,129.5,132.97,125.87,125.87,451430,129.5,132.97,125.87,125.87,451430,0.0,1.0
2022-11-25,130.82,134.9,128.9126,129.5,178371,130.82,134.9,128.9126,129.5,178371,0.0,1.0
2022-11-28,121.22,131.95,119.05,130.02,484541,121.22,131.95,119.05,130.02,484541,0.0,1.0
2022-11-29,123.88,124.03,118.72,121.48,234521,123.88,124.03,118.72,121.48,234521,0.0,1.0
2022-11-30,131.62,134.17,122.77,124.42,403346,131.62,134.17,122.77,124.42,403346,0.0,1.0
2022-12-01,125.89,132.22,125.28,131.7,248700,125.89,132.22,125.28,131.7,248700,0.0,1.0
2022-12-02,121.82,129.3,121.09,124.0,342090,121.82,129.3,121.09,124.0,342090,0.0,1.0
2022-12-05,112.01,121.0,109.37,121.0,408440,112.01,121.0,109.37,121.0,408440,0.0,1.0
2022-12-06,110.37,114.54,108.68,112.67,264219,110.37,114.54,108.68,112.67,264219,0.0,1.0
2022-12-07,103.51,105.55,101.85,103.16,1053060,103.51,105.55,101.85,103.16,1053060,0.0,1.0
2022-12-08,106.15,111.04,103.95,105.07,595326,106.15,111.04,103.95,105.07,595326,0.0,1.0
2022-12-09,103.16,105.93,102.33,105.16,254231,103.16,105.93,102.33,105.16,254231,0.0,1.0
2022-12-12,106.55,106.6,103.4,104.14,225641,106.55,106.6,103.4,104.14,225641,0.0,1.0
2022-12-13,104.36,111.03,104.0595,111.03,275573,104.36,111.03,104.0595,111.03,275573,0.0,1.0
2022-12-14,105.65,107.71,103.5,104.32,240144,105.65,107.71,103.5,104.32,240144,0.0,1.0
2022-12-15,100.36,109.74,100.01,106.83,532114,100.36,109.74,100.01,106.83,532114,0.0,1.0
2022-12-16,99.07,100.311,95.11,99.43,587081,99.07,100.311,95.11,99.43,587081,0.0,1.0
2022-12-19,94.26,99.0,93.25,99.0,285286,94.26,99.0,93.25,99.0,285286,0.0,1.0
2022-12-20,97.75,98.94,92.51,93.5,277697,97.75,98.94,92.51,93.5,277697,0.0,1.0
2022-12-21,97.79,100.1199,96.75,98.38,183472,97.79,100.1199,96.75,98.38,183472,0.0,1.0
2022-12-22,95.52,97.5,93.2901,97.5,153869,95.52,97.5,93.2901,97.5,153869,0.0,1.0
2022-12-23,95.45,96.425,94.2,95.73,92332,95.45,96.425,94.2,95.73,92332,0.0,1.0
2022-12-27,93.0,96.9999,92.55,96.07,171614,93.0,96.9999,92.55,96.07,171614,0.0,1.0
2022-12-28,92.56,94.7,91.05,93.29,144962,92.56,94.7,91.05,93.29,144962,0.0,1.0
2022-12-29,94.12,95.0499,93.28,93.32,97262,94.12,95.0499,93.28,93.32,97262,0.0,1.0
2022-12-30,94.14,94.9399,92.76,93.07,106177,94.14,94.9399,92.76,93.07,106177,0.0,1.0
2023-01-03,91.38,96.74,90.54,94.22,174106,91.38,96.74,90.54,94.22,174106,0.0,1.0
2023-01-04,94.17,98.85,93.6101,95.2,395045,94.17,98.85,93.6101,95.2,395045,0.0,1.0
2023-01-05,93.15,94.2723,92.51,93.98,233905,93.15,94.2723,92.51,93.98,233905,0.0,1.0
2023-01-06,96.11,96.47,92.72,94.2,166332,96.11,96.47,92.72,94.2,166332,0.0,1.0
2023-01-09,98.95,100.0,96.4237,98.03,220481,98.95,100.0,96.4237,98.03,220481,0.0,1.0
2023-01-10,94.48,99.96,94.2,99.15,216113,94.48,99.96,94.2,99.15,216113,0.0,1.0
2023-01-11,82.42,95.4,79.49,94.75,1243256,82.42,95.4,79.49,94.75,1243256,0.0,1.0
2023-01-12,83.38,87.08,80.58,83.53,754488,83.38,87.08,80.58,83.53,754488,0.0,1.0
2023-01-13,81.8,83.5,81.22,81.88,396188,81.8,83.5,81.22,81.88,396188,0.0,1.0
2023-01-17,78.84,84.22,77.61,82.26,631373,78.84,84.22,77.61,82.26,631373,0.0,1.0
2023-01-18,75.51,79.6,74.505,79.12,480985,75.51,79.6,74.505,79.12,480985,0.0,1.0
2023-01-19,72.37,75.11,72.36,75.11,342633,72.37,75.11,72.36,75.11,342633,0.0,1.0
2023-01-20,73.4,73.81,71.3,72.84,424731,73.4,73.81,71.3,72.84,424731,0.0,1.0
2023-01-23,76.15,76.47,73.51,73.87,486029,76.15,76.47,73.51,73.87,486029,0.0,1.0
2023-01-24,74.41,77.13,73.81,76.24,366606,74.41,77.13,73.81,76.24,366606,0.0,1.0
2023-01-25,75.73,76.08,71.8,74.1,302366,75.73,76.08,71.8,74.1,302366,0.0,1.0
2023-01-26,69.0,78.58,68.73,76.62,882564,69.0,78.58,68.73,76.62,882564,0.0,1.0
2023-01-27,69.16,70.3,67.88,69.0,529377,69.16,70.3,67.88,69.0,529377,0.0,1.0
2023-01-30,70.71,73.04,68.79,68.79,658616,70.71,73.04,68.79,68.79,658616,0.0,1.0
2023-01-31,71.46,72.58,69.88,71.01,447765,71.46,72.58,69.88,71.01,447765,0.0,1.0
2023-02-01,70.78,71.71,68.73,71.46,602745,70.78,71.71,68.73,71.46,602745,0.0,1.0
2023-02-02,70.72,72.7399,68.97,72.06,905241,70.72,72.7399,68.97,72.06,905241,0.0,1.0
2023-02-03,62.02,66.0,60.0,60.05,2246583,62.02,66.0,60.0,60.05,2246583,0.0,1.0
2023-02-06,63.7,65.9628,60.2924,61.78,879476,63.7,65.9628,60.2924,61.78,879476,0.0,1.0
2023-02-07,64.79,64.88,60.95,63.34,720802,64.79,64.88,60.95,63.34,720802,0.0,1.0
2023-02-08,63.62,67.24,63.17,65.0,436839,63.62,67.24,63.17,65.0,436839,0.0,1.0
2023-02-09,61.28,64.3965,60.5001,64.05,433883,61.28,64.3965,60.5001,64.05,433883,0.0,1.0
2023-02-10,61.05,62.25,60.4,61.25,318929,61.05,62.25,60.4,61.25,318929,0.0,1.0
2023-02-13,61.94,62.285,60.15,61.31,277003,61.94,62.285,60.15,61.31,277003,0.0,1.0
2023-02-14,63.19,63.85,61.06,61.8,312833,63.19,63.85,61.06,61.8,312833,0.0,1.0
2023-02-15,63.19,63.76,61.96,62.92,288346,63.19,63.76,61.96,62.92,288346,0.0,1.0
2023-02-16,61.73,63.11,61.73,62.77,269626,61.73,63.11,61.73,62.77,269626,0.0,1.0
2023-02-17,61.41,62.23,60.02,61.7,318710,61.41,62.23,60.02,61.7,318710,0.0,1.0
2023-02-21,60.02,61.94,58.4,60.88,509241,60.02,61.94,58.4,60.88,509241,0.0,1.0
2023-02-22,61.32,61.37,59.58,60.22,351180,61.32,61.37,59.58,60.22,351180,0.0,1.0
2023-02-23,63.08,63.16,61.07,61.9,393661,63.08,63.16,61.07,61.9,393661,0.0,1.0
2023-02-24,61.56,62.546,60.59,62.16,297023,61.56,62.546,60.59,62.16,297023,0.0,1.0
2023-02-27,61.53,62.653,61.1,62.23,307496,61.53,62.653,61.1,62.23,307496,0.0,1.0
2023-02-28,62.69,63.53,61.5,61.67,312307,62.69,63.53,61.5,61.67,312307,0.0,1.0
2023-03-01,62.48,63.075,61.79,62.77,427704,62.48,63.075,61.79,62.77,427704,0.0,1.0
2023-03-02,61.58,62.625,61.17,62.08,235797,61.58,62.625,61.17,62.08,235797,0.0,1.0
2023-03-03,61.0,63.02,60.86,62.32,367309,61.0,63.02,60.86,62.32,367309,0.0,1.0
2023-03-06,60.7,61.8599,60.34,61.22,284024,60.7,61.8599,60.34,61.22,284024,0.0,1.0
2023-03-07,60.77,61.17,59.6497,60.7,199652,60.77,61.17,59.6497,60.7,199652,0.0,1.0
2023-03-08,60.75,61.37,59.3,61.06,242340,60.75,61.37,59.3,61.06,242340,0.0,1.0
2023-03-09,55.51,60.75,55.03,60.53,744844,55.51,60.75,55.03,60.53,744844,0.0,1.0
2023-03-10,52.69,55.96,51.681,55.5,856019,52.69,55.96,51.681,55.5,856019,0.0,1.0
2023-03-13,50.2,52.2,50.1,52.19,505574,50.2,52.2,50.1,52.19,505574,0.0,1.0
2023-03-14,50.3,52.05,49.34,51.35,413260,50.3,52.05,49.34,51.35,413260,0.0,1.0
2023-03-15,46.78,49.255,45.34,49.25,929729,46.78,49.255,45.34,49.25,929729,0.0,1.0
2023-03-16,48.18,48.78,45.39,46.38,516906,48.18,48.78,45.39,46.38,516906,0.0,1.0
2023-03-17,47.52,48.16,45.7461,47.97,858511,47.52,48.16,45.7461,47.97,858511,0.0,1.0
2023-03-20,44.64,47.8499,44.34,47.59,544879,44.64,47.8499,44.34,47.59,544879,0.0,1.0
2023-03-21,47.44,48.185,45.22,45.22,539340,47.44,48.185,45.22,45.22,539340,0.0,1.0
2023-03-22,45.03,47.68,45.01,47.41,270828,45.03,47.68,45.01,47.41,270828,0.0,1.0
2023-03-23,45.29,46.59,44.88,45.23,362760,45.29,46.59,44.88,45.23,362760,0.0,1.0
2023-03-24,45.19,45.25,43.5601,44.76,292791,45.19,45.25,43.5601,44.76,292791,0.0,1.0
2023-03-27,45.77,46.37,45.2,45.7,222445,45.77,46.37,45.2,45.7,222445,0.0,1.0
2023-03-28,44.34,45.99,44.13,45.72,278240,44.34,45.99,44.13,45.72,278240,0.0,1.0
2023-03-29,44.93,45.625,44.46,44.82,256175,44.93,45.625,44.46,44.82,256175,0.0,1.0
2023-03-30,44.66,45.875,44.65,45.64,230382,44.66,45.875,44.65,45.64,230382,0.0,1.0
2023-03-31,46.58,46.71,45.205,45.51,340847,46.58,46.71,45.205,45.51,340847,0.0,1.0
2023-04-03,46.29,46.78,44.1875,46.54,332433,46.29,46.78,44.1875,46.54,332433,0.0,1.0
2023-04-04,44.83,46.65,44.32,46.44,303227,44.83,46.65,44.32,46.44,303227,0.0,1.0
2023-04-05,45.71,46.038,44.41,44.97,442761,45.71,46.038,44.41,44.97,442761,0.0,1.0
2023-04-06,45.28,45.89,44.5401,45.42,338560,45.28,45.89,44.5401,45.42,338560,0.0,1.0
2023-04-10,47.21,47.61,45.01,45.22,398684,47.21,47.61,45.01,45.22,398684,0.0,1.0
2023-04-11,46.93,47.55,45.635,46.59,304327,46.93,47.55,45.635,46.59,304327,0.0,1.0
2023-04-12,45.76,48.18,45.69,47.19,262177,45.76,48.18,45.69,47.19,262177,0.0,1.0
2023-04-13,46.4,47.12,45.79,46.25,256051,46.4,47.12,45.79,46.25,256051,0.0,1.0
2023-04-14,45.22,46.73,44.94,46.43,232316,45.22,46.73,44.94,46.43,232316,0.0,1.0
2023-04-17,45.51,45.9,44.77,45.2,257154,45.51,45.9,44.77,45.2,257154,0.0,1.0
2023-04-18,45.28,46.2715,44.87,45.84,185205,45.28,46.2715,44.87,45.84,185205,0.0,1.0
2023-04-19,43.95,45.13,43.2074,44.98,459486,43.95,45.13,43.2074,44.98,459486,0.0,1.0
2023-04-20,42.1,43.72,41.3401,43.72,557509,42.1,43.72,41.3401,43.72,557509,0.0,1.0
2023-04-21,43.38,43.82,41.65,42.27,372469,43.38,43.82,41.65,42.27,372469,0.0,1.0
2023-04-24,45.2,45.26,42.77,43.26,295347,45.2,45.26,42.77,43.26,295347,0.0,1.0
2023-04-25,41.44,45.03,41.2975,44.71,392943,41.44,45.03,41.2975,44.71,392943,0.0,1.0
2023-04-26,41.94,42.84,41.37,41.44,291753,41.94,42.84,41.37,41.44,291753,0.0,1.0
2023-04-27,43.07,43.29,41.8,42.08,246628,43.07,43.29,41.8,42.08,246628,0.0,1.0
2023-04-28,43.68,44.7,43.16,43.37,242512,43.68,44.7,43.16,43.37,242512,0.0,1.0
2023-05-01,43.6,43.83,42.9,43.82,215557,43.6,43.83,42.9,43.82,215557,0.0,1.0
2023-05-02,41.68,44.17,41.55,43.19,252787,41.68,44.17,41.55,43.19,252787,0.0,1.0
2023-05-03,42.51,43.29,41.6,41.8,245498,42.51,43.29,41.6,41.8,245498,0.0,1.0
2023-05-04,42.14,43.385,41.79,42.06,655647,42.14,43.385,41.79,42.06,655647,0.0,1.0
2023-05-05,35.27,38.75,30.0,30.39,2329121,35.27,38.75,30.0,30.39,2329121,0.0,1.0
2023-05-08,36.08,38.78,35.17,35.17,983700,36.08,38.78,35.17,35.17,983700,0.0,1.0
2023-05-09,36.75,37.6,35.2101,35.74,513013,36.75,37.6,35.2101,35.74,513013,0.0,1.0
2023-05-10,36.73,37.835,36.11,37.19,349866,36.73,37.835,36.11,37.19,349866,0.0,1.0
2023-05-11,35.7,36.63,35.16,36.59,224471,35.7,36.63,35.16,36.59,224471,0.0,1.0
2023-05-12,36.11,37.0,35.52,36.07,244548,36.11,37.0,35.52,36.07,244548,0.0,1.0
2023-05-15,37.3,37.36,36.11,36.16,228703,37.3,37.36,36.11,36.16,228703,0.0,1.0
2023-05-16,36.15,37.47,35.76,37.1,210494,36.15,37.47,35.76,37.1,210494,0.0,1.0
2023-05-17,37.0,37.31,36.43,36.55,201686,37.0,37.31,36.43,36.55,201686,0.0,1.0
2023-05-18,37.76,37.945,36.7342,36.9,213075,37.76,37.945,36.7342,36.9,213075,0.0,1.0
2023-05-19,37.4,38.3,37.31,38.18,208171,37.4,38.3,37.31,38.18,208171,0.0,1.0
2023-05-22,36.94,38.2638,36.38,37.6,461556,36.94,38.2638,36.38,37.6,461556,0.0,1.0
2023-05-23,37.38,37.93,36.56,36.72,218986,37.38,37.93,36.56,36.72,218986,0.0,1.0
2023-05-24,37.11,37.7,36.62,37.1,135192,37.11,37.7,36.62,37.1,135192,0.0,1.0
2023-05-25,37.73,37.9885,36.83,37.09,209299,37.73,37.9885,36.83,37.09,209299,0.0,1.0
2023-05-26,38.65,39.02,37.2998,37.66,201189,38.65,39.02,37.2998,37.66,201189,0.0,1.0
2023-05-30,38.54,39.73,38.01,39.0,206958,38.54,39.73,38.01,39.0,206958,0.0,1.0
2023-05-31,39.11,39.62,38.1435,38.5,601403,39.11,39.62,38.1435,38.5,601403,0.0,1.0
2023-06-01,38.77,39.36,37.35,38.83,229820,38.77,39.36,37.35,38.83,229820,0.0,1.0
2023-06-02,40.67,40.69,39.02,39.4,261326,40.67,40.69,39.02,39.4,261326,0.0,1.0
2023-06-05,40.19,41.0,39.3,41.0,199273,40.19,41.0,39.3,41.0,199273,0.0,1.0
2023-06-06,42.02,42.0922,40.11,40.11,262580,42.02,42.0922,40.11,40.11,262580,0.0,1.0
2023-06-07,44.93,45.44,42.1715,42.27,790288,44.93,45.44,42.1715,42.27,790288,0.0,1.0
2023-06-08,44.62,45.29,43.6404,45.0,305732,44.62,45.29,43.6404,45.0,305732,0.0,1.0
2023-06-09,47.65,48.6,44.6,44.85,702545,47.65,48.6,44.6,44.85,702545,0.0,1.0
2023-06-12,50.06,50.82,47.0,47.92,612719,50.06,50.82,47.0,47.92,612719,0.0,1.0
2023-06-13,47.74,50.71,46.49,50.71,678672,47.74,50.71,46.49,50.71,678672,0.0,1.0
2023-06-14,45.8,47.78,43.69,47.75,506811,45.8,47.78,43.69,47.75,506811,0.0,1.0
2023-06-15,46.74,47.11,45.65,45.65,277365,46.74,47.11,45.65,45.65,277365,0.0,1.0
2023-06-16,49.64,49.8,46.89,47.85,713573,49.64,49.8,46.89,47.85,713573,0.0,1.0
2023-06-20,47.9,49.5,47.55,49.08,270881,47.9,49.5,47.55,49.08,270881,0.0,1.0
2023-06-21,46.51,47.63,46.25,47.6,195511,46.51,47.63,46.25,47.6,195511,0.0,1.0
2023-06-22,47.24,47.57,45.3835,46.49,152617,47.24,47.57,45.3835,46.49,152617,0.0,1.0
2023-06-23,45.85,46.65,45.6,46.36,211353,45.85,46.65,45.6,46.36,211353,0.0,1.0
2023-06-26,46.02,46.91,45.61,45.61,166476,46.02,46.91,45.61,45.61,166476,0.0,1.0
2023-06-27,46.79,47.01,45.56,46.32,145139,46.79,47.01,45.56,46.32,145139,0.0,1.0
2023-06-28,46.29,47.0,45.66,46.8,178855,46.29,47.0,45.66,46.8,178855,0.0,1.0
2023-06-29,47.4,47.9,46.25,46.43,182442,47.4,47.9,46.25,46.43,182442,0.0,1.0
2023-06-30,47.35,48.16,47.13,48.16,164636,47.35,48.16,47.13,48.16,164636,0.0,1.0
2023-07-03,47.58,48.26,46.52,47.4,98145,47.58,48.26,46.52,47.4,98145,0.0,1.0
2023-07-05,45.55,47.32,45.03,47.31,294311,45.55,47.32,45.03,47.31,294311,0.0,1.0
2023-07-06,46.14,46.17,44.41,45.2,156026,46.14,46.17,44.41,45.2,156026,0.0,1.0
2023-07-07,46.76,47.5,46.14,46.25,183741,46.76,47.5,46.14,46.25,183741,0.0,1.0
2023-07-10,46.68,47.22,46.22,46.55,99072,46.68,47.22,46.22,46.55,99072,0.0,1.0
2023-07-11,46.63,47.12,46.2,46.99,84262,46.63,47.12,46.2,46.99,84262,0.0,1.0
2023-07-12,47.22,47.79,46.59,47.5,134640,47.22,47.79,46.59,47.5,134640,0.0,1.0
2023-07-13,47.51,48.6812,47.16,47.37,183180,47.51,48.6812,47.16,47.37,183180,0.0,1.0
2023-07-14,47.01,47.57,45.75,47.26,201766,47.01,47.57,45.75,47.26,201766,0.0,1.0
2023-07-17,48.52,48.96,46.85,46.85,149946,48.52,48.96,46.85,46.85,149946,0.0,1.0
2023-07-18,49.13,49.33,47.74,48.41,138672,49.13,49.33,47.74,48.41,138672,0.0,1.0
2023-07-19,48.44,49.64,48.301,49.54,122837,48.44,49.64,48.301,49.54,122837,0.0,1.0
2023-07-20,47.72,48.43,47.29,48.43,103713,47.72,48.43,47.29,48.43,103713,0.0,1.0
2023-07-21,47.83,48.56,47.3,48.36,93668,47.83,48.56,47.3,48.36,93668,0.0,1.0
2023-07-24,48.17,48.6224,47.59,48.01,92963,48.17,48.6224,47.59,48.01,92963,0.0,1.0
2023-07-25,48.27,48.55,47.16,48.21,132428,48.27,48.55,47.16,48.21,132428,0.0,1.0
2023-07-26,47.85,48.61,47.51,48.09,134274,47.85,48.61,47.51,48.09,134274,0.0,1.0
2023-07-27,45.99,48.2,45.8901,48.2,125540,45.99,48.2,45.8901,48.2,125540,0.0,1.0
2023-07-28,46.18,47.1,46.08,46.23,122709,46.18,47.1,46.08,46.23,122709,0.0,1.0
2023-07-31,46.74,47.0,46.21,46.31,122655,46.74,47.0,46.21,46.31,122655,0.0,1.0
2023-08-01,45.94,46.67,45.85,46.49,164038,45.94,46.67,45.85,46.49,164038,0.0,1.0
2023-08-02,46.3,46.36,44.69,45.36,182188,46.3,46.36,44.69,45.36,182188,0.0,1.0
2023-08-03,45.12,46.03,44.5677,46.0,276848,45.12,46.03,44.5677,46.0,276848,0.0,1.0
2023-08-04,40.39,46.69,40.3101,44.13,593737,40.39,46.69,40.3101,44.13,593737,0.0,1.0
2023-08-07,39.48,41.2075,39.0,40.58,280431,39.48,41.2075,39.0,40.58,280431,0.0,1.0
2023-08-08,40.55,40.56,38.46,38.83,349256,40.55,40.56,38.46,38.83,349256,0.0,1.0
2023-08-09,40.03,40.61,38.985,40.61,121894,40.03,40.61,38.985,40.61,121894,0.0,1.0
2023-08-10,40.65,41.55,40.41,40.43,132383,40.65,41.55,40.41,40.43,132383,0.0,1.0
2023-08-11,40.55,42.06,40.37,40.51,182694,40.55,42.06,40.37,40.51,182694,0.0,1.0
2023-08-14,40.12,40.5,39.41,40.34,114863,40.12,40.5,39.41,40.34,114863,0.0,1.0
2023-08-15,40.08,40.45,39.41,39.71,75967,40.08,40.45,39.41,39.71,75967,0.0,1.0
2023-08-16,39.14,40.09,38.885,39.84,97872,39.14,40.09,38.885,39.84,97872,0.0,1.0
2023-08-17,38.76,39.593,38.74,39.25,131424,38.76,39.593,38.74,39.25,131424,0.0,1.0
2023-08-18,38.46,39.2,38.2,38.2,130350,38.46,39.2,38.2,38.2,130350,0.0,1.0
2023-08-21,37.5,38.91,37.41,38.5,133243,37.5,38.91,37.41,38.5,133243,0.0,1.0
2023-08-22,37.3,38.6,37.3,37.86,117073,37.3,38.6,37.3,37.86,117073,0.0,1.0
2023-08-23,37.46,37.9,36.97,37.39,159434,37.46,37.9,36.97,37.39,159434,0.0,1.0
2023-08-24,34.0,37.49,33.655,37.49,250857,34.0,37.49,33.655,37.49,250857,0.0,1.0
2023-08-25,34.52,35.245,33.9385,34.23,217986,34.52,35.245,33.9385,34.23,217986,0.0,1.0
2023-08-28,33.52,35.03,33.32,34.64,150813,33.52,35.03,33.32,34.64,150813,0.0,1.0
2023-08-29,34.16,34.32,33.51,34.22,165389,34.16,34.32,33.51,34.22,165389,0.0,1.0
2023-08-30,35.23,35.31,33.46,33.51,214559,35.23,35.31,33.46,33.51,214559,0.0,1.0
2023-08-31,35.15,35.7,34.99,35.3,175540,35.15,35.7,34.99,35.3,175540,0.0,1.0
2023-09-01,35.6,35.78,34.99,35.39,92451,35.6,35.78,34.99,35.39,92451,0.0,1.0
2023-09-05,34.3,35.45,34.21,35.19,224524,34.3,35.45,34.21,35.19,224524,0.0,1.0
2023-09-06,33.7,34.61,33.31,34.34,120183,33.7,34.61,33.31,34.34,120183,0.0,1.0
2023-09-07,33.39,33.78,32.88,33.19,139219,33.39,33.78,32.88,33.19,139219,0.0,1.0
2023-09-08,33.68,33.85,32.835,33.39,109092,33.68,33.85,32.835,33.39,109092,0.0,1.0
2023-09-11,33.01,33.96,32.945,33.96,103403,33.01,33.96,32.945,33.96,103403,0.0,1.0
2023-09-12,32.84,33.27,32.72,32.97,135126,32.84,33.27,32.72,32.97,135126,0.0,1.0
2023-09-13,32.48,33.165,32.33,32.76,142476,32.48,33.165,32.33,32.76,142476,0.0,1.0
2023-09-14,32.15,32.7,31.64,32.7,152677,32.15,32.7,31.64,32.7,152677,0.0,1.0
2023-09-15,31.2,32.02,30.74,32.02,437249,31.2,32.02,30.74,32.02,437249,0.0,1.0
2023-09-18,31.28,31.58,30.81,31.26,191671,31.28,31.58,30.81,31.26,191671,0.0,1.0
2023-09-19,31.05,31.64,31.02,31.17,160426,31.05,31.64,31.02,31.17,160426,0.0,1.0
2023-09-20,29.91,31.36,29.825,31.27,222150,29.91,31.36,29.825,31.27,222150,0.0,1.0
2023-09-21,30.52,30.925,29.58,29.58,247828,30.52,30.925,29.58,29.58,247828,0.0,1.0
2023-09-22,30.97,31.21,30.451,30.71,200148,30.97,31.21,30.451,30.71,200148,0.0,1.0
2023-09-25,30.24,31.23,30.03,30.31,146073,30.24,31.23,30.03,30.31,146073,0.0,1.0
2023-09-26,30.02,30.4788,29.92,30.03,197828,30.02,30.4788,29.92,30.03,197828,0.0,1.0
2023-09-27,29.09,30.385,28.8347,30.18,164493,29.09,30.385,28.8347,30.18,164493,0.0,1.0
2023-09-28,28.55,29.36,28.21,28.96,242345,28.55,29.36,28.21,28.96,242345,0.0,1.0
2023-09-29,28.66,29.71,28.565,28.83,199862,28.66,29.71,28.565,28.83,199862,0.0,1.0
2023-10-02,28.78,28.95,28.13,28.45,140161,28.78,28.95,28.13,28.45,140161,0.0,1.0
2023-10-03,28.56,28.757,28.02,28.62,166546,28.56,28.757,28.02,28.62,166546,0.0,1.0
2023-10-04,28.06,28.74,27.47,28.56,113042,28.06,28.74,27.47,28.56,113042,0.0,1.0
2023-10-05,26.87,27.95,26.64,27.95,155496,26.87,27.95,26.64,27.95,155496,0.0,1.0
2023-10-06,26.82,27.27,26.19,26.23,214925,26.82,27.27,26.19,26.23,214925,0.0,1.0
2023-10-09,26.94,27.13,26.39,26.5,99360,26.94,27.13,26.39,26.5,99360,0.0,1.0
2023-10-10,26.96,27.48,26.77,27.04,158721,26.96,27.48,26.77,27.04,158721,0.0,1.0
2023-10-11,26.18,27.34,26.11,27.01,133952,26.18,27.34,26.11,27.01,133952,0.0,1.0
2023-10-12,25.61,26.19,25.21,26.19,195824,25.61,26.19,25.21,26.19,195824,0.0,1.0
2023-10-13,24.56,25.645,24.33,25.6,186040,24.56,25.645,24.33,25.6,186040,0.0,1.0
2023-10-16,26.34,26.36,24.7,24.7,204612,26.34,26.36,24.7,24.7,204612,0.0,1.0
2023-10-17,27.28,28.08,25.9,26.3,568138,27.28,28.08,25.9,26.3,568138,0.0,1.0
2023-10-18,26.77,27.27,26.44,27.04,295824,26.77,27.27,26.44,27.04,295824,0.0,1.0
2023-10-19,26.79,27.58,26.28,26.46,223988,26.79,27.58,26.28,26.46,223988,0.0,1.0
2023-10-20,25.84,26.83,25.764,26.83,210018,25.84,26.83,25.764,26.83,210018,0.0,1.0
2023-10-23,25.95,26.46,25.21,25.68,201304,25.95,26.46,25.21,25.68,201304,0.0,1.0
2023-10-24,25.59,26.0,24.2,26.0,263567,25.59,26.0,24.2,26.0,263567,0.0,1.0
2023-10-25,24.95,26.01,24.78,25.67,234049,24.95,26.01,24.78,25.67,234049,0.0,1.0
2023-10-26,25.0,25.21,24.45,24.81,172719,25.0,25.21,24.45,24.81,172719,0.0,1.0
2023-10-27,23.54,25.215,23.49,25.0,241642,23.54,25.215,23.49,25.0,241642,0.0,1.0
2023-10-30,23.01,24.26,22.94,23.67,194106,23.01,24.26,22.94,23.67,194106,0.0,1.0
2023-10-31,24.02,24.07,22.91,23.21,218764,24.02,24.07,22.91,23.21,218764,0.0,1.0
2023-11-01,24.25,24.31,23.47,23.93,174490,24.25,24.31,23.47,23.93,174490,0.0,1.0
2023-11-02,25.8,25.89,24.41,24.5,235962,25.8,25.89,24.41,24.5,235962,0.0,1.0
2023-11-03,25.9,26.78,25.84,26.14,224581,25.9,26.78,25.84,26.14,224581,0.0,1.0
2023-11-06,25.73,26.2,25.17,26.2,170099,25.73,26.2,25.17,26.2,170099,0.0,1.0
2023-11-07,25.32,25.53,24.33,25.53,245963,25.32,25.53,24.33,25.53,245963,0.0,1.0
2023-11-08,24.11,25.91,23.98,25.19,379379,24.11,25.91,23.98,25.19,379379,0.0,1.0
2023-11-09,24.1,24.79,23.45,24.31,355711,24.1,24.79,23.45,24.31,355711,0.0,1.0
2023-11-10,24.5,27.0,23.62,25.67,556282,24.5,27.0,23.62,25.67,556282,0.0,1.0
2023-11-13,24.5,24.67,23.4547,24.18,339561,24.5,24.67,23.4547,24.18,339561,0.0,1.0
2023-11-14,26.38,26.91,25.12,25.12,318983,26.38,26.91,25.12,25.12,318983,0.0,1.0
2023-11-15,26.84,27.9099,26.46,26.59,274431,26.84,27.9099,26.46,26.59,274431,0.0,1.0
2023-11-16,26.18,26.99,26.03,26.94,183015,26.18,26.99,26.03,26.94,183015,0.0,1.0
2023-11-17,26.71,26.8,26.06,26.29,147403,26.71,26.8,26.06,26.29,147403,0.0,1.0
2023-11-20,27.53,27.89,26.505,26.58,289247,27.53,27.89,26.505,26.58,289247,0.0,1.0
2023-11-21,26.8,27.54,26.8,27.19,170653,26.8,27.54,26.8,27.19,170653,0.0,1.0
2023-11-22,27.06,27.56,26.9326,27.11,133274,27.06,27.56,26.9326,27.11,133274,0.0,1.0
2023-11-24,26.56,27.05,26.45,26.92,100750,26.56,27.05,26.45,26.92,100750,0.0,1.0
2023-11-27,25.81,26.475,25.63,26.38,318305,25.81,26.475,25.63,26.38,318305,0.0,1.0
2023-11-28,25.89,26.6599,25.39,25.95,246141,25.89,26.6599,25.39,25.95,246141,0.0,1.0
2023-11-29,26.06,27.2025,25.5,26.4,344320,26.06,27.2025,25.5,26.4,344320,0.0,1.0
2023-11-30,25.44,26.27,25.34,26.02,316311,25.44,26.27,25.34,26.02,316311,0.0,1.0
2023-12-01,26.16,26.61,25.26,25.39,261682,26.16,26.61,25.26,25.39,261682,0.0,1.0
2023-12-04,26.14,26.22,25.4,25.4,556219,26.14,26.22,25.4,25.4,556219,0.0,1.0
2023-12-05,25.31,26.81,24.855,26.23,429293,25.31,26.81,24.855,26.23,429293,0.0,1.0
2023-12-06,26.1,27.15,25.505,25.62,495424,26.1,27.15,25.505,25.62,495424,0.0,1.0
2023-12-07,26.79,26.8,25.4,26.31,357837,26.79,26.8,25.4,26.31,357837,0.0,1.0
2023-12-08,27.84,28.05,26.81,26.98,374000,27.84,28.05,26.81,26.98,374000,0.0,1.0
2023-12-11,27.47,28.45,27.345,27.66,345564,27.47,28.45,27.345,27.66,345564,0.0,1.0
2023-12-12,27.96,27.96,27.065,27.53,391578,27.96,27.96,27.065,27.53,391578,0.0,1.0
2023-12-13,29.34,29.34,27.11,28.0,339036,29.34,29.34,27.11,28.0,339036,0.0,1.0
2023-12-14,29.55,30.61,28.61,29.96,445877,29.55,30.61,28.61,29.96,445877,0.0,1.0
2023-12-15,29.66,30.385,29.07,29.98,2631023,29.66,30.385,29.07,29.98,2631023,0.0,1.0
2023-12-18,28.71,30.115,28.69,30.0,362670,28.71,30.115,28.69,30.0,362670,0.0,1.0
2023-12-19,29.11,30.39,28.87,28.87,242215,29.11,30.39,28.87,28.87,242215,0.0,1.0
2023-12-20,27.87,29.67,27.81,28.84,214914,27.87,29.67,27.81,28.84,214914,0.0,1.0
2023-12-21,28.92,29.31,27.93,27.93,244219,28.92,29.31,27.93,27.93,244219,0.0,1.0
2023-12-22,28.95,29.97,28.85,29.08,197504,28.95,29.97,28.85,29.08,197504,0.0,1.0
2023-12-26,29.6,29.855,28.82,29.07,212040,29.6,29.855,28.82,29.07,212040,0.0,1.0
2023-12-27,29.35,30.2,29.16,30.1,235651,29.35,30.2,29.16,30.1,235651,0.0,1.0
2023-12-28,29.64,29.98,29.215,29.23,167795,29.64,29.98,29.215,29.23,167795,0.0,1.0
2023-12-29,29.08,29.795,28.89,29.74,191084,29.08,29.795,28.89,29.74,191084,0.0,1.0
2024-01-02,29.79,30.52,28.71,28.79,254995,29.79,30.52,28.71,28.79,254995,0.0,1.0
2024-01-03,28.39,29.42,27.96,29.42,230898,28.39,29.42,27.96,29.42,230898,0.0,1.0
2024-01-04,28.6,29.09,28.0816,28.56,137384,28.6,29.09,28.0816,28.56,137384,0.0,1.0
2024-01-05,28.12,28.8855,28.11,28.46,120624,28.12,28.8855,28.11,28.46,120624,0.0,1.0
2024-01-08,28.5,28.94,27.84,28.05,143842,28.5,28.94,27.84,28.05,143842,0.0,1.0
2024-01-09,28.18,28.3999,27.35,28.16,194802,28.18,28.3999,27.35,28.16,194802,0.0,1.0
2024-01-10,28.31,28.5054,27.6507,28.06,125966,28.31,28.5054,27.6507,28.06,125966,0.0,1.0
2024-01-11,27.59,28.3,27.49,28.21,153730,27.59,28.3,27.49,28.21,153730,0.0,1.0
2024-01-12,27.12,28.46,27.08,27.95,157873,27.12,28.46,27.08,27.95,157873,0.0,1.0
2024-01-16,25.99,26.86,25.91,26.86,264596,25.99,26.86,25.91,26.86,264596,0.0,1.0
2024-01-17,25.28,25.6399,24.84,25.59,263102,25.28,25.6399,24.84,25.59,263102,0.0,1.0
2024-01-18,25.48,25.63,24.86,25.46,168587,25.48,25.63,24.86,25.46,168587,0.0,1.0
2024-01-19,25.32,25.59,24.776,25.59,212179,25.32,25.59,24.776,25.59,212179,0.0,1.0
2024-01-22,25.72,26.09,25.1801,25.42,210521,25.72,26.09,25.1801,25.42,210521,0.0,1.0
2024-01-23,25.09,26.42,25.07,26.03,181256,25.09,26.42,25.07,26.03,181256,0.0,1.0
2024-01-24,25.2,26.16,25.02,25.74,193554,25.2,26.16,25.02,25.74,193554,0.0,1.0
2024-01-25,25.91,26.05,25.345,25.61,204290,25.91,26.05,25.345,25.61,204290,0.0,1.0
2024-01-26,25.56,26.61,25.55,26.19,197494,25.56,26.61,25.55,26.19,197494,0.0,1.0
2024-01-29,27.03,27.145,24.99,25.4,267114,27.03,27.145,24.99,25.4,267114,0.0,1.0
2024-01-30,25.74,26.3,25.2134,26.3,354583,25.74,26.3,25.2134,26.3,354583,0.0,1.0
2024-01-31,25.19,25.9,25.11,25.72,296330,25.19,25.9,25.11,25.72,296330,0.0,1.0
2024-02-01,26.12,26.46,25.17,25.45,326889,26.12,26.46,25.17,25.45,326889,0.0,1.0
2024-02-02,29.44,29.46,25.535,25.9,610488,29.44,29.46,25.535,25.9,610488,0.0,1.0
2024-02-05,28.64,29.125,27.5253,28.86,424760,28.64,29.125,27.5253,28.86,424760,0.0,1.0
2024-02-06,28.94,29.3,28.2201,28.64,268787,28.94,29.3,28.2201,28.64,268787,0.0,1.0
2024-02-07,28.25,29.275,28.07,29.06,250722,28.25,29.275,28.07,29.06,250722,0.0,1.0
2024-02-08,28.59,29.34,27.97,28.53,254296,28.59,29.34,27.97,28.53,254296,0.0,1.0
2024-02-09,29.71,29.81,28.41,28.6,178482,29.71,29.81,28.41,28.6,178482,0.0,1.0
2024-02-12,31.13,31.26,30.08,30.12,177322,31.13,31.26,30.08,30.12,177322,0.0,1.0
2024-02-13,28.74,30.16,28.69,30.0,189755,28.74,30.16,28.69,30.0,189755,0.0,1.0
2024-02-14,30.31,30.435,28.87,29.44,157595,30.31,30.435,28.87,29.44,157595,0.0,1.0
2024-02-15,31.04,31.3614,30.19,30.48,130604,31.04,31.3614,30.19,30.48,130604,0.0,1.0
2024-02-16,30.36,30.855,30.11,30.55,159246,30.36,30.855,30.11,30.55,159246,0.0,1.0
2024-02-20,30.04,30.49,29.62,29.62,145847,30.04,30.49,29.62,29.62,145847,0.0,1.0
2024-02-21,29.45,29.97,29.12,29.9,138261,29.45,29.97,29.12,29.9,138261,0.0,1.0
2024-02-22,29.34,29.97,29.083,29.69,117543,29.34,29.97,29.083,29.69,117543,0.0,1.0
2024-02-23,29.42,29.75,28.54,29.34,104698,29.42,29.75,28.54,29.34,104698,0.0,1.0
2024-02-26,29.62,30.07,29.225,29.23,123633,29.62,30.07,29.225,29.23,123633,0.0,1.0
2024-02-27,30.54,31.16,29.7,29.8,350042,30.54,31.16,29.7,29.8,350042,0.0,1.0
2024-02-28,30.05,30.55,29.58,30.18,155782,30.05,30.55,29.58,30.18,155782,0.0,1.0
2024-02-29,30.17,31.07,29.87,30.75,206927,30.17,31.07,29.87,30.75,206927,0.0,1.0
2024-03-01,31.55,31.88,29.9813,30.45,211003,31.55,31.88,29.9813,30.45,211003,0.0,1.0
2024-03-04,30.42,31.6,30.1799,31.49,174459,30.42,31.6,30.1799,31.49,174459,0.0,1.0
2024-03-05,29.16,30.03,29.05,29.94,286622,29.16,30.03,29.05,29.94,286622,0.0,1.0
2024-03-06,30.62,31.3999,29.605,29.73,337022,30.62,31.3999,29.605,29.73,337022,0.0,1.0
2024-03-07,31.21,31.775,30.5,30.92,207851,31.21,31.775,30.5,30.92,207851,0.0,1.0
2024-03-08,30.91,31.78,30.6119,31.51,251852,30.91,31.78,30.6119,31.51,251852,0.0,1.0
2024-03-11,30.45,31.24,30.41,30.73,229538,30.45,31.24,30.41,30.73,229538,0.0,1.0
2024-03-12,30.44,31.03,29.82,30.42,283624,30.44,31.03,29.82,30.42,283624,0.0,1.0
2024-03-13,29.45,31.1,29.39,30.34,303116,29.45,31.1,29.39,30.34,303116,0.0,1.0
2024-03-14,28.9,29.87,28.81,29.6,261954,28.9,29.87,28.81,29.6,261954,0.0,1.0
2024-03-15,29.64,29.73,28.64,28.64,294908,29.64,29.73,28.64,28.64,294908,0.0,1.0
2024-03-18,28.87,29.64,28.81,29.64,238481,28.87,29.64,28.81,29.64,238481,0.0,1.0
2024-03-19,28.9,29.3645,28.37,28.8,267781,28.9,29.3645,28.37,28.8,267781,0.0,1.0
2024-03-20,29.3,29.61,28.5,28.75,364463,29.3,29.61,28.5,28.75,364463,0.0,1.0
2024-03-21,29.64,30.195,29.41,29.41,246165,29.64,30.195,29.41,29.41,246165,0.0,1.0
2024-03-22,29.12,29.7,29.02,29.7,127012,29.12,29.7,29.02,29.7,127012,0.0,1.0
2024-03-25,28.45,29.5,28.41,29.07,117666,28.45,29.5,28.41,29.07,117666,0.0,1.0
2024-03-26,28.19,28.85,28.13,28.62,203243,28.19,28.85,28.13,28.62,203243,0.0,1.0
2024-03-27,29.88,29.88,28.64,28.64,149679,29.88,29.88,28.64,28.64,149679,0.0,1.0
2024-03-28,30.84,31.31,29.8,29.8,196663,30.84,31.31,29.8,29.8,196663,0.0,1.0
2024-04-01,30.46,30.84,30.07,30.81,127170,30.46,30.84,30.07,30.81,127170,0.0,1.0
2024-04-02,29.35,29.935,29.29,29.9,122150,29.35,29.935,29.29,29.9,122150,0.0,1.0
2024-04-03,29.67,29.81,29.21,29.21,92010,29.67,29.81,29.21,29.21,92010,0.0,1.0
2024-04-04,29.59,30.38,29.54,30.0,201045,29.59,30.38,29.54,30.0,201045,0.0,1.0
2024-04-05,29.9,30.05,29.09,29.49,140973,29.9,30.05,29.09,29.49,140973,0.0,1.0
2024-04-08,30.09,30.64,29.85,30.03,116156,30.09,30.64,29.85,30.03,116156,0.0,1.0
2024-04-09,31.04,31.71,30.21,30.21,173706,31.04,31.71,30.21,30.21,173706,0.0,1.0
2024-04-10,29.92,30.0,29.38,29.83,156590,29.92,30.0,29.38,29.83,156590,0.0,1.0
2024-04-11,30.81,30.93,29.975,30.1,133510,30.81,30.93,29.975,30.1,133510,0.0,1.0
2024-04-12,30.21,30.81,30.01,30.43,101725,30.21,30.81,30.01,30.43,101725,0.0,1.0
2024-04-15,29.52,30.38,29.345,30.14,106200,29.52,30.38,29.345,30.14,106200,0.0,1.0
2024-04-16,28.85,29.49,28.54,29.28,154872,28.85,29.49,28.54,29.28,154872,0.0,1.0
2024-04-17,28.25,29.15,28.17,29.04,241218,28.25,29.15,28.17,29.04,241218,0.0,1.0
2024-04-18,28.28,28.92,28.11,28.26,123899,28.28,28.92,28.11,28.26,123899,0.0,1.0
2024-04-19,28.28,28.67,28.05,28.11,119375,28.28,28.67,28.05,28.11,119375,0.0,1.0
2024-04-22,29.11,29.28,28.13,28.43,162139,29.11,29.28,28.13,28.43,162139,0.0,1.0
2024-04-23,29.43,29.5424,28.55,28.85,126381,29.43,29.5424,28.55,28.85,126381,0.0,1.0
2024-04-24,29.6,29.7393,29.09,29.39,91905,29.6,29.7393,29.09,29.39,91905,0.0,1.0
2024-04-25,29.36,29.466,28.7709,29.14,103993,29.36,29.466,28.7709,29.14,103993,0.0,1.0
2024-04-26,29.51,29.94,29.43,29.43,108804,29.51,29.94,29.43,29.43,108804,0.0,1.0
2024-04-29,29.9,30.31,29.67,30.0,119587,29.9,30.31,29.67,30.0,119587,0.0,1.0
2024-04-30,30.12,30.215,29.22,29.51,169817,30.12,30.215,29.22,29.51,169817,0.0,1.0
2024-05-01,30.94,31.5885,29.86,30.35,260393,30.94,31.5885,29.86,30.35,260393,0.0,1.0
2024-05-02,31.91,32.55,30.52,31.16,294668,31.91,32.55,30.52,31.16,294668,0.0,1.0
2024-05-03,36.13,40.0,35.46,39.9,687406,36.13,40.0,35.46,39.9,687406,0.0,1.0
2024-05-06,34.99,36.42,34.77,36.31,403457,34.99,36.42,34.77,36.31,403457,0.0,1.0
2024-05-07,36.38,36.57,35.0,35.15,197532,36.38,36.57,35.0,35.15,197532,0.0,1.0
2024-05-08,35.36,35.91,34.675,35.91,301415,35.36,35.91,34.675,35.91,301415,0.0,1.0
2024-05-09,36.69,37.1054,35.4,35.4,238751,36.69,37.1054,35.4,35.4,238751,0.0,1.0
2024-05-10,37.03,37.5199,36.44,37.0,167788,37.03,37.5199,36.44,37.0,167788,0.0,1.0
2024-05-13,36.54,37.95,36.1524,37.35,184487,36.54,37.95,36.1524,37.35,184487,0.0,1.0
2024-05-14,36.9,37.85,36.7401,36.98,276245,36.9,37.85,36.7401,36.98,276245,0.0,1.0
2024-05-15,37.99,38.02,36.7282,37.52,119625,37.99,38.02,36.7282,37.52,119625,0.0,1.0
2024-05-16,37.02,38.52,37.0127,37.98,139444,37.02,38.52,37.0127,37.98,139444,0.0,1.0
2024-05-17,36.45,37.43,36.24,37.29,178082,36.45,37.43,36.24,37.29,178082,0.0,1.0
2024-05-20,36.22,36.71,35.99,36.63,161536,36.22,36.71,35.99,36.63,161536,0.0,1.0
2024-05-21,36.09,36.165,35.39,36.04,126382,36.09,36.165,35.39,36.04,126382,0.0,1.0
2024-05-22,36.81,37.19,35.88,36.03,132206,36.81,37.19,35.88,36.03,132206,0.0,1.0
2024-05-23,36.59,37.15,35.92,37.15,136990,36.59,37.15,35.92,37.15,136990,0.0,1.0
2024-05-24,37.09,37.5793,36.82,36.82,107882,37.09,37.5793,36.82,36.82,107882,0.0,1.0
2024-05-28,37.67,38.0,37.03,37.17,142354,37.67,38.0,37.03,37.17,142354,0.0,1.0
2024-05-29,37.1,37.95,36.91,37.14,116563,37.1,37.95,36.91,37.14,116563,0.0,1.0
2024-05-30,37.74,38.455,37.28,37.52,152247,37.74,38.455,37.28,37.52,152247,0.0,1.0
2024-05-31,38.26,39.0,38.08,38.11,147042,38.26,39.0,38.08,38.11,147042,0.0,1.0
2024-06-03,39.89,39.94,38.02,38.79,174668,39.89,39.94,38.02,38.79,174668,0.0,1.0
2024-06-04,38.86,39.3371,38.495,39.32,126133,38.86,39.3371,38.495,39.32,126133,0.0,1.0
2024-06-05,40.46,41.21,38.91,39.13,156933,40.46,41.21,38.91,39.13,156933,0.0,1.0
2024-06-06,40.05,40.22,39.625,40.11,92826,40.05,40.22,39.625,40.11,92826,0.0,1.0
2024-06-07,39.5,39.84,39.295,39.48,110073,39.5,39.84,39.295,39.48,110073,0.0,1.0
2024-06-10,38.92,39.02,37.82,38.95,134052,38.92,39.02,37.82,38.95,134052,0.0,1.0
2024-06-11,39.46,39.56,38.3,38.58,81211,39.46,39.56,38.3,38.58,81211,0.0,1.0
2024-06-12,40.72,41.4,39.98,40.82,134453,40.72,41.4,39.98,40.82,134453,0.0,1.0
2024-06-13,40.1,40.92,39.92,40.64,66640,40.1,40.92,39.92,40.64,66640,0.0,1.0
2024-06-14,38.96,39.8652,38.81,39.46,85994,38.96,39.8652,38.81,39.46,85994,0.0,1.0
2024-06-17,39.58,39.89,38.68,38.68,62054,39.58,39.89,38.68,38.68,62054,0.0,1.0
2024-06-18,38.24,39.56,38.1,39.45,126902,38.24,39.56,38.1,39.45,126902,0.0,1.0
2024-06-20,37.32,38.39,37.17,37.8,193465,37.32,38.39,37.17,37.8,193465,0.0,1.0
2024-06-21,37.53,37.645,36.4,37.38,213375,37.53,37.645,36.4,37.38,213375,0.0,1.0
2024-06-24,37.67,38.72,37.452,37.61,112679,37.67,38.72,37.452,37.61,112679,0.0,1.0
2024-06-25,37.93,38.27,37.23,37.54,77825,37.93,38.27,37.23,37.54,77825,0.0,1.0
2024-06-26,37.75,38.225,37.48,37.49,92857,37.75,38.225,37.48,37.49,92857,0.0,1.0
2024-06-27,38.53,38.53,37.67,37.93,88949,38.53,38.53,37.67,37.93,88949,0.0,1.0
2024-06-28,38.56,39.18,37.65,38.81,637829,38.56,39.18,37.65,38.81,637829,0.0,1.0
2024-07-01,36.23,38.7,36.18,38.7,148450,36.23,38.7,36.18,38.7,148450,0.0,1.0
2024-07-02,36.73,36.9,35.94,36.04,68624,36.73,36.9,35.94,36.04,68624,0.0,1.0
2024-07-03,37.45,37.7,36.49,37.16,35821,37.45,37.7,36.49,37.16,35821,0.0,1.0
2024-07-05,36.99,37.15,36.66,37.15,58768,36.99,37.15,36.66,37.15,58768,0.0,1.0
2024-07-08,37.97,38.435,37.12,37.29,63113,37.97,38.435,37.12,37.29,63113,0.0,1.0
2024-07-09,37.44,38.0094,37.37,37.79,67108,37.44,38.0094,37.37,37.79,67108,0.0,1.0
2024-07-10,38.06,38.07,37.37,37.63,73608,38.06,38.07,37.37,37.63,73608,0.0,1.0
2024-07-11,39.01,39.84,38.65,39.12,125609,39.01,39.84,38.65,39.12,125609,0.0,1.0
2024-07-12,39.22,40.465,39.14,39.5,93307,39.22,40.465,39.14,39.5,93307,0.0,1.0
2024-07-15,40.15,40.9899,39.19,39.56,130973,40.15,40.9899,39.19,39.56,130973,0.0,1.0
2024-07-16,42.17,42.27,40.51,40.51,213877,42.17,42.27,40.51,40.51,213877,0.0,1.0
2024-07-17,41.09,42.5,40.93,41.51,136635,41.09,42.5,40.93,41.51,136635,0.0,1.0
2024-07-18,40.16,41.85,39.73,41.02,74640,40.16,41.85,39.73,41.02,74640,0.0,1.0
2024-07-19,40.45,40.46,39.6498,40.18,66639,40.45,40.46,39.6498,40.18,66639,0.0,1.0
2024-07-22,41.5,41.52,39.83,40.7,102651,41.5,41.52,39.83,40.7,102651,0.0,1.0
2024-07-23,41.46,42.03,40.72,41.0,141863,41.46,42.03,40.72,41.0,141863,0.0,1.0
2024-07-24,40.44,41.46,40.36,41.14,92238,40.44,41.46,40.36,41.14,92238,0.0,1.0
2024-07-25,41.18,41.8661,40.14,40.78,111685,41.18,41.8661,40.14,40.78,111685,0.0,1.0
2024-07-26,41.62,43.0,41.18,41.2,127360,41.62,43.0,41.18,41.2,127360,0.0,1.0
2024-07-29,42.46,42.7399,41.73,41.82,76372,42.46,42.7399,41.73,41.82,76372,0.0,1.0
2024-07-30,42.39,43.44,41.56,42.75,168054,42.39,43.44,41.56,42.75,168054,0.0,1.0
2024-07-31,43.4,44.275,42.63,42.95,168077,43.4,44.275,42.63,42.95,168077,0.0,1.0
2024-08-01,42.64,44.22,41.1,43.65,205030,42.64,44.22,41.1,43.65,205030,0.0,1.0
2024-08-02,39.02,44.83,36.98,44.5,358641,39.02,44.83,36.98,44.5,358641,0.0,1.0
2024-08-05,37.52,38.0,35.82,36.75,187116,37.52,38.0,35.82,36.75,187116,0.0,1.0
2024-08-06,38.3,38.64,37.09,37.78,142300,38.3,38.64,37.09,37.78,142300,0.0,1.0
2024-08-07,37.71,39.56,37.17,38.97,201916,37.71,39.56,37.17,38.97,201916,0.0,1.0
2024-08-08,39.4,39.5,37.7,38.52,131973,39.4,39.5,37.7,38.52,131973,0.0,1.0
2024-08-09,39.43,40.01,38.91,39.67,75702,39.43,40.01,38.91,39.67,75702,0.0,1.0
2024-08-12,38.59,39.72,38.26,39.72,95930,38.59,39.72,38.26,39.72,95930,0.0,1.0
2024-08-13,38.93,39.585,38.28,39.15,141181,38.93,39.585,38.28,39.15,141181,0.0,1.0
2024-08-14,38.2,39.0,37.88,39.0,64227,38.2,39.0,37.88,39.0,64227,0.0,1.0
2024-08-15,38.83,39.5,38.6,39.0,124283,38.83,39.5,38.6,39.0,124283,0.0,1.0
2024-08-16,38.5,39.0,38.41,38.76,67824,38.5,39.0,38.41,38.76,67824,0.0,1.0
2024-08-19,38.35,38.94,38.16,38.49,76577,38.35,38.94,38.16,38.49,76577,0.0,1.0
2024-08-20,38.28,38.65,37.98,38.33,66065,38.28,38.65,37.98,38.33,66065,0.0,1.0
2024-08-21,37.58,38.6,37.36,38.39,88844,37.58,38.6,37.36,38.39,88844,0.0,1.0
2024-08-22,36.83,37.73,36.48,37.73,94559,36.83,37.73,36.48,37.73,94559,0.0,1.0
2024-08-23,37.85,38.6,37.1,37.1,125120,37.85,38.6,37.1,37.1,125120,0.0,1.0
2024-08-26,37.46,38.12,37.37,37.9,75394,37.46,38.12,37.37,37.9,75394,0.0,1.0
2024-08-27,36.43,37.3,36.36,37.3,108658,36.43,37.3,36.36,37.3,108658,0.0,1.0
2024-08-28,36.26,37.18,35.9,36.31,108702,36.26,37.18,35.9,36.31,108702,0.0,1.0
2024-08-29,36.86,37.545,36.519,36.65,135274,36.86,37.545,36.519,36.65,135274,0.0,1.0
2024-08-30,37.3,37.3,36.23,36.93,134444,37.3,37.3,36.23,36.93,134444,0.0,1.0
2024-09-03,36.24,37.26,35.98,37.07,91466,36.24,37.26,35.98,37.07,91466,0.0,1.0
2024-09-04,36.65,36.7,35.729,36.01,95119,36.65,36.7,35.729,36.01,95119,0.0,1.0
2024-09-05,37.95,38.42,36.46,36.76,118251,37.95,38.42,36.46,36.76,118251,0.0,1.0
2024-09-06,36.49,37.97,36.05,37.97,90910,36.49,37.97,36.05,37.97,90910,0.0,1.0
2024-09-09,37.64,37.99,35.71,36.36,121516,37.64,37.99,35.71,36.36,121516,0.0,1.0
2024-09-10,37.89,38.18,37.2,37.83,92189,37.89,38.18,37.2,37.83,92189,0.0,1.0
2024-09-11,37.52,37.97,36.74,37.97,85460,37.52,37.97,36.74,37.97,85460,0.0,1.0
2024-09-12,38.25,38.405,37.49,37.74,66087,38.25,38.405,37.49,37.74,66087,0.0,1.0
2024-09-13,39.64,39.74,38.175,38.63,76841,39.64,39.74,38.175,38.63,76841,0.0,1.0
2024-09-16,39.74,39.94,39.23,39.79,56903,39.74,39.94,39.23,39.79,56903,0.0,1.0
2024-09-17,39.89,40.49,39.1,40.0,107036,39.89,40.49,39.1,40.0,107036,0.0,1.0
2024-09-18,39.52,40.88,39.36,39.7,57455,39.52,40.88,39.36,39.7,57455,0.0,1.0
2024-09-19,40.72,40.88,39.592,40.54,69016,40.72,40.88,39.592,40.54,69016,0.0,1.0
2024-09-20,39.79,40.55,39.49,40.55,232492,39.79,40.55,39.49,40.55,232492,0.0,1.0
2024-09-23,38.76,40.08,38.47,40.08,65560,38.76,40.08,38.47,40.08,65560,0.0,1.0
2024-09-24,39.46,39.81,38.77,38.82,60282,39.46,39.81,38.77,38.82,60282,0.0,1.0
2024-09-25,38.07,39.52,38.0001,39.52,80499,38.07,39.52,38.0001,39.52,80499,0.0,1.0
2024-09-26,38.39,38.72,37.85,38.66,64136,38.39,38.72,37.85,38.66,64136,0.0,1.0
2024-09-27,38.89,39.375,38.545,38.66,38146,38.89,39.375,38.545,38.66,38146,0.0,1.0
2024-09-30,38.96,39.3525,38.505,38.74,48720,38.96,39.3525,38.505,38.74,48720,0.0,1.0
2024-10-01,38.02,38.85,37.5,38.8,68883,38.02,38.85,37.5,38.8,68883,0.0,1.0
2024-10-02,38.17,38.25,37.7201,37.93,41187,38.17,38.25,37.7201,37.93,41187,0.0,1.0
2024-10-03,36.34,38.23,36.28,37.85,69050,36.34,38.23,36.28,37.85,69050,0.0,1.0
2024-10-04,37.27,37.35,36.38,36.85,47615,37.27,37.35,36.38,36.85,47615,0.0,1.0
2024-10-07,36.88,37.04,36.54,37.0,40020,36.88,37.04,36.54,37.0,40020,0.0,1.0
2024-10-08,37.25,37.5,36.79,36.84,62474,37.25,37.5,36.79,36.84,62474,0.0,1.0
2024-10-09,36.88,37.72,36.7364,37.25,112128,36.88,37.72,36.7364,37.25,112128,0.0,1.0
2024-10-10,35.51,36.2,35.2001,36.2,106066,35.51,36.2,35.2001,36.2,106066,0.0,1.0
2024-10-11,36.0,36.0,35.055,35.29,74336,36.0,36.0,35.055,35.29,74336,0.0,1.0
2024-10-14,36.05,36.15,35.69,36.05,78633,36.05,36.15,35.69,36.05,78633,0.0,1.0
2024-10-15,36.57,36.66,35.735,36.0,82616,36.57,36.66,35.735,36.0,82616,0.0,1.0
2024-10-16,37.17,37.475,36.57,36.98,93907,37.17,37.475,36.57,36.98,93907,0.0,1.0
2024-10-17,38.2,38.805,36.88,37.33,110538,38.2,38.805,36.88,37.33,110538,0.0,1.0
2024-10-18,38.03,38.6,37.82,38.44,67840,38.03,38.6,37.82,38.44,67840,0.0,1.0
2024-10-21,38.47,38.5,37.49,38.01,59887,38.47,38.5,37.49,38.01,59887,0.0,1.0
2024-10-22,38.61,39.0525,38.085,38.25,119262,38.61,39.0525,38.085,38.25,119262,0.0,1.0
2024-10-23,36.97,38.58,35.74,38.58,108773,36.97,38.58,35.74,38.58,108773,0.0,1.0
2024-10-24,36.33,37.11,35.9101,37.11,61886,36.33,37.11,35.9101,37.11,61886,0.0,1.0
2024-10-25,36.43,36.905,36.2,36.64,80049,36.43,36.905,36.2,36.64,80049,0.0,1.0
2024-10-28,37.38,37.615,36.2752,36.86,121073,37.38,37.615,36.2752,36.86,121073,0.0,1.0
2024-10-29,37.0,37.51,36.794,37.29,82821,37.0,37.51,36.794,37.29,82821,0.0,1.0
2024-10-30,36.12,37.31,35.93,37.0,84150,36.12,37.31,35.93,37.0,84150,0.0,1.0
2024-10-31,35.93,36.28,35.275,36.0,101284,35.93,36.28,35.275,36.0,101284,0.0,1.0
2024-11-01,36.25,37.12,36.125,36.31,65670,36.25,37.12,36.125,36.31,65670,0.0,1.0
2024-11-04,35.5,36.33,35.49,36.12,71133,35.5,36.33,35.49,36.12,71133,0.0,1.0
2024-11-05,36.27,36.465,35.316,35.37,75641,36.27,36.465,35.316,35.37,75641,0.0,1.0
2024-11-06,36.25,38.51,36.122,37.31,178404,36.25,38.51,36.122,37.31,178404,0.0,1.0
2024-11-07,36.8,37.84,35.4,36.31,352278,36.8,37.84,35.4,36.31,352278,0.0,1.0
2024-11-08,34.2,35.6283,33.06,35.18,460383,34.2,35.6283,33.06,35.18,460383,0.0,1.0
2024-11-11,34.8,35.44,34.23,34.23,282929,34.8,35.44,34.23,34.23,282929,0.0,1.0
2024-11-12,33.02,35.34,32.86,34.8,142403,33.02,35.34,32.86,34.8,142403,0.0,1.0
2024-11-13,30.65,33.025,30.475,33.0,209661,30.65,33.025,30.475,33.0,209661,0.0,1.0
2024-11-14,29.62,30.85,29.17,30.78,319180,29.62,30.85,29.17,30.78,319180,0.0,1.0
2024-11-15,28.26,29.9,28.14,29.8,109926,28.26,29.9,28.14,29.8,109926,0.0,1.0
2024-11-18,27.36,28.365,27.26,28.15,137116,27.36,28.365,27.26,28.15,137116,0.0,1.0
2024-11-19,28.0,28.43,27.06,27.17,261732,28.0,28.43,27.06,27.17,261732,0.0,1.0
2024-11-20,29.18,29.195,27.5,28.02,235682,29.18,29.195,27.5,28.02,235682,0.0,1.0
2024-11-21,30.06,30.09,29.14,29.6,134139,30.06,30.09,29.14,29.6,134139,0.0,1.0
2024-11-22,30.27,30.58,29.8,30.1,107721,30.27,30.58,29.8,30.1,107721,0.0,1.0
2024-11-25,30.6,31.45,30.085,30.67,106460,30.6,31.45,30.085,30.67,106460,0.0,1.0
2024-11-26,30.9,31.01,30.14,30.41,96503,30.9,31.01,30.14,30.41,96503,0.0,1.0
2024-11-27,29.98,31.23,29.67,30.89,130997,29.98,31.23,29.67,30.89,130997,0.0,1.0
2024-11-29,30.6,30.91,30.32,30.32,66111,30.6,30.91,30.32,30.32,66111,0.0,1.0
2024-12-02,31.27,31.31,30.33,30.67,90400,31.27,31.31,30.33,30.67,90400,0.0,1.0
2024-12-03,31.25,31.25,30.63,31.1,89233,31.25,31.25,30.63,31.1,89233,0.0,1.0
2024-12-04,31.68,32.06,31.31,31.31,131870,31.68,32.06,31.31,31.31,131870,0.0,1.0
2024-12-05,29.56,31.9,29.47,31.9,127643,29.56,31.9,29.47,31.9,127643,0.0,1.0
2024-12-06,30.61,31.04,29.62,29.9,133093,30.61,31.04,29.62,29.9,133093,0.0,1.0
2024-12-09,32.32,32.7682,30.86,31.12,127666,32.32,32.7682,30.86,31.12,127666,0.0,1.0
2024-12-10,32.49,32.63,31.7,32.16,113345,32.49,32.63,31.7,32.16,113345,0.0,1.0
2024-12-11,32.74,33.04,31.9,32.55,110168,32.74,33.04,31.9,32.55,110168,0.0,1.0
2024-12-12,33.35,33.95,32.4,32.4,101181,33.35,33.95,32.4,32.4,101181,0.0,1.0
2024-12-13,32.63,33.43,32.08,33.35,132390,32.63,33.43,32.08,33.35,132390,0.0,1.0
2024-12-16,32.09,32.85,32.0,32.62,61381,32.09,32.85,32.0,32.62,61381,0.0,1.0
2024-12-17,31.96,32.19,31.373,31.79,71028,31.96,32.19,31.373,31.79,71028,0.0,1.0
2024-12-18,30.28,32.835771,29.82,31.9,132491,30.28,32.835771,29.82,31.9,132491,0.0,1.0
2024-12-19,30.49,31.23,30.29,30.44,103485,30.49,31.23,30.29,30.44,103485,0.0,1.0
2024-12-20,30.11,31.23,30.05,30.05,175157,30.11,31.23,30.05,30.05,175157,0.0,1.0
2024-12-23,30.43,30.8,29.985,30.0,137718,30.43,30.8,29.985,30.0,137718,0.0,1.0
2024-12-24,31.33,31.345,30.2,30.2,66262,31.33,31.345,30.2,30.2,66262,0.0,1.0
2024-12-26,31.58,31.68,30.86,31.28,77268,31.58,31.68,30.86,31.28,77268,0.0,1.0
2024-12-27,31.12,31.7439,30.54,31.48,78884,31.12,31.7439,30.54,31.48,78884,0.0,1.0
2024-12-30,31.23,31.3399,30.065,30.63,99989,31.23,31.3399,30.065,30.63,99989,0.0,1.0
2024-12-31,31.0,31.98,30.85,31.64,83925,31.0,31.98,30.85,31.64,83925,0.0,1.0
2025-01-02,32.01,32.155,31.19,31.44,81283,32.01,32.155,31.19,31.44,81283,0.0,1.0
2025-01-03,33.22,33.313,31.84,32.22,80168,33.22,33.313,31.84,32.22,80168,0.0,1.0
2025-01-06,34.98,35.06,33.12,33.12,117721,34.98,35.06,33.12,33.12,117721,0.0,1.0
2025-01-07,34.31,35.565,33.45,35.15,92041,34.31,35.565,33.45,35.15,92041,0.0,1.0
2025-01-08,34.67,35.07,33.2,34.05,71630,34.67,35.07,33.2,34.05,71630,0.0,1.0
2025-01-10,34.49,34.62,33.35,33.96,83698,34.49,34.62,33.35,33.96,83698,0.0,1.0
2025-01-13,34.45,34.77,33.74,34.11,88627,34.45,34.77,33.74,34.11,88627,0.0,1.0
2025-01-14,36.12,36.19,34.555,34.6,126745,36.12,36.19,34.555,34.6,126745,0.0,1.0
2025-01-15,37.83,38.67,36.759,36.99,149305,37.83,38.67,36.759,36.99,149305,0.0,1.0
2025-01-16,37.86,38.47,36.9011,37.77,103773,37.86,38.47,36.9011,37.77,103773,0.0,1.0
2025-01-17,38.37,38.58,37.42,38.28,68627,38.37,38.58,37.42,38.28,68627,0.0,1.0
2025-01-21,39.38,40.02,38.215,38.5,104745,39.38,40.02,38.215,38.5,104745,0.0,1.0
2025-01-22,39.92,40.44,39.11,39.38,143991,39.92,40.44,39.11,39.38,143991,0.0,1.0
2025-01-23,41.12,41.36,39.275,39.56,120736,41.12,41.36,39.275,39.56,120736,0.0,1.0
2025-01-24,40.49,41.49,40.1,41.26,90614,40.49,41.49,40.1,41.26,90614,0.0,1.0
2025-01-27,37.78,39.83,37.2079,39.76,143366,37.78,39.83,37.2079,39.76,143366,0.0,1.0
2025-01-28,37.58,38.07,37.3,38.07,90715,37.58,38.07,37.3,38.07,90715,0.0,1.0
2025-01-29,37.8,38.4,37.505,37.67,79472,37.8,38.4,37.505,37.67,79472,0.0,1.0
2025-01-30,34.74,39.07,34.2,37.76,421620,34.74,39.07,34.2,37.76,421620,0.0,1.0
2025-01-31,36.49,37.09,35.03,35.03,240584,36.49,37.09,35.03,35.03,240584,0.0,1.0
2025-02-03,34.81,35.8,34.2079,35.31,109568,34.81,35.8,34.2079,35.31,109568,0.0,1.0
2025-02-04,35.6,35.96,34.58,34.81,103690,35.6,35.96,34.58,34.81,103690,0.0,1.0
2025-02-05,37.07,37.18,35.78,35.78,109474,37.07,37.18,35.78,35.78,109474,0.0,1.0
2025-02-06,36.935,37.58,36.02,37.22,163996,36.935,37.58,36.02,37.22,163996,0.0,1.0
2025-02-07,34.75,39.715,34.12,36.93,325269,34.75,39.715,34.12,36.93,325269,0.0,1.0
2025-02-10,34.515,35.27,34.2,35.27,183026,34.515,35.27,34.2,35.27,183026,0.0,1.0
2025-02-11,34.13,34.54,33.3,33.79,157386,34.13,34.54,33.3,33.79,157386,0.0,1.0
2025-02-12,32.98,33.76,32.86,33.48,174352,32.98,33.76,32.86,33.48,174352,0.0,1.0
2025-02-13,32.98,33.34,32.78,33.19,127479,32.98,33.34,32.78,33.19,127479,0.0,1.0
2025-02-14,32.59,33.55,32.49,33.29,98548,32.59,33.55,32.49,33.29,98548,0.0,1.0
2025-02-18,33.3,33.31,32.3383,32.58,70583,33.3,33.31,32.3383,32.58,70583,0.0,1.0
2025-02-19,32.88,33.265,32.63,32.7,157697,32.88,33.265,32.63,32.7,157697,0.0,1.0
2025-02-20,32.62,32.84,32.16,32.75,80723,32.62,32.84,32.16,32.75,80723,0.0,1.0
2025-02-21,31.84,33.03,31.84,33.03,95668,31.84,33.03,31.84,33.03,95668,0.0,1.0
2025-02-24,31.71,32.01,31.285,32.01,94538,31.71,32.01,31.285,32.01,94538,0.0,1.0
2025-02-25,31.72,32.08,31.3653,31.75,91828,31.72,32.08,31.3653,31.75,91828,0.0,1.0
2025-02-26,32.66,32.71,31.62,31.62,77775,32.66,32.71,31.62,31.62,77775,0.0,1.0
2025-02-27,32.48,32.9,32.05,32.75,100577,32.48,32.9,32.05,32.75,100577,0.0,1.0
2025-02-28,32.41,32.66,31.705,32.34,95303,32.41,32.66,31.705,32.34,95303,0.0,1.0
2025-03-03,31.53,33.42,31.19,32.56,204255,31.53,33.42,31.19,32.56,204255,0.0,1.0
2025-03-04,31.2,32.05,30.55,31.09,176555,31.2,32.05,30.55,31.09,176555,0.0,1.0
2025-03-05,31.5,31.671645,29.195,30.69,306401,31.5,31.671645,29.195,30.69,306401,0.0,1.0
2025-03-06,29.77,31.15,29.48,31.02,107032,29.77,31.15,29.48,31.02,107032,0.0,1.0
2025-03-07,28.66,30.05,28.13,29.81,213459,28.66,30.05,28.13,29.81,213459,0.0,1.0
2025-03-10,27.28,29.04,26.94,28.22,166926,27.28,29.04,26.94,28.22,166926,0.0,1.0
2025-03-11,28.07,28.495,27.03,27.2,141284,28.07,28.495,27.03,27.2,141284,0.0,1.0
2025-03-12,28.32,29.06,28.0,28.47,109968,28.32,29.06,28.0,28.47,109968,0.0,1.0
2025-03-13,28.48,28.91,27.645,28.32,127060,28.48,28.91,27.645,28.32,127060,0.0,1.0
2025-03-14,29.46,29.615,28.5,28.88,94436,29.46,29.615,28.5,28.88,94436,0.0,1.0
2025-03-17,30.11,30.31,29.16,29.16,99635,30.11,30.31,29.16,29.16,99635,0.0,1.0
2025-03-18,30.56,30.85,29.53,29.69,125551,30.56,30.85,29.53,29.69,125551,0.0,1.0
2025-03-19,30.92,31.08,30.5,30.6,76873,30.92,31.08,30.5,30.6,76873,0.0,1.0
2025-03-20,31.55,31.85,30.52,30.52,92468,31.55,31.85,30.52,30.52,92468,0.0,1.0
2025-03-21,31.27,31.85,31.095,31.16,116235,31.27,31.85,31.095,31.16,116235,0.0,1.0
2025-03-24,31.87,32.57,31.35,31.35,114699,31.87,32.57,31.35,31.35,114699,0.0,1.0
2025-03-25,32.0,32.21,31.5465,31.81,53127,32.0,32.21,31.5465,31.81,53127,0.0,1.0
2025-03-26,31.27,32.09,31.06,32.08,69009,31.27,32.09,31.06,32.08,69009,0.0,1.0
2025-03-27,30.53,31.28,30.5,31.28,56899,30.53,31.28,30.5,31.28,56899,0.0,1.0
2025-03-28,29.93,30.81,29.55,30.45,60450,29.93,30.81,29.55,30.45,60450,0.0,1.0
2025-03-31,29.72,29.88,28.71,29.65,105252,29.72,29.88,28.71,29.65,105252,0.0,1.0
2025-04-01,29.25,29.8772,28.65,29.45,96527,29.25,29.8772,28.65,29.45,96527,0.0,1.0
2025-04-02,29.56,29.88,28.56,28.83,97148,29.56,29.88,28.56,28.83,97148,0.0,1.0
2025-04-03,27.05,28.27,26.62,27.73,119616,27.05,28.27,26.62,27.73,119616,0.0,1.0
2025-04-04,25.41,25.93,24.5,25.7,202517,25.41,25.93,24.5,25.7,202517,0.0,1.0
2025-04-07,25.64,26.655,23.78,24.12,159465,25.64,26.655,23.78,24.12,159465,0.0,1.0
2025-04-08,25.24,26.49,24.9,26.42,133895,25.24,26.49,24.9,26.42,133895,0.0,1.0
2025-04-09,27.1,28.64,24.95,24.95,189008,27.1,28.64,24.95,24.95,189008,0.0,1.0
2025-04-10,26.22,26.54,25.385,26.29,141358,26.22,26.54,25.385,26.29,141358,0.0,1.0
2025-04-11,26.51,26.67,25.595,26.27,71401,26.51,26.67,25.595,26.27,71401,0.0,1.0
2025-04-14,26.51,26.97,26.065,26.97,136506,26.51,26.97,26.065,26.97,136506,0.0,1.0
2025-04-15,26.81,27.19,26.59,26.59,80891,26.81,27.19,26.59,26.59,80891,0.0,1.0
2025-04-16,26.49,27.055,26.03,26.41,68758,26.49,27.055,26.03,26.41,68758,0.0,1.0
2025-04-17,26.51,27.35,26.27,26.45,81907,26.51,27.35,26.27,26.45,81907,0.0,1.0
2025-04-21,25.97,26.5,25.7,26.25,95899,25.97,26.5,25.7,26.25,95899,0.0,1.0
2025-04-22,27.24,27.4156,26.35,26.35,87674,27.24,27.4156,26.35,26.35,87674,0.0,1.0
2025-04-23,28.08,28.83,27.95,28.1,85498,28.08,28.83,27.95,28.1,85498,0.0,1.0
2025-04-24,28.54,28.745,28.092,28.11,67368,28.54,28.745,28.092,28.11,67368,0.0,1.0
2025-04-25,29.14,29.395,28.242,28.31,68389,29.14,29.395,28.242,28.31,68389,0.0,1.0
2025-04-28,29.225,29.57,28.73,29.12,79611,29.225,29.57,28.73,29.12,79611,0.0,1.0
2025-04-29,29.25,29.67,29.02,29.15,66320,29.25,29.67,29.02,29.15,66320,0.0,1.0
2025-04-30,28.67,29.16,28.2387,28.65,80003,28.67,29.16,28.2387,28.65,80003,0.0,1.0
2025-05-01,29.78,30.115,28.88,28.88,107792,29.78,30.115,28.88,28.88,107792,0.0,1.0
2025-05-02,31.12,31.24,29.99,30.13,86858,31.12,31.24,29.99,30.13,86858,0.0,1.0
2025-05-05,30.84,31.68,30.74,30.74,81629,30.84,31.68,30.74,30.74,81629,0.0,1.0
2025-05-06,30.925,31.13,30.07,30.32,69080,30.925,31.13,30.07,30.32,69080,0.0,1.0
2025-05-07,31.18,31.2847,30.71,30.93,82382,31.18,31.2847,30.71,30.93,82382,0.0,1.0
2025-05-08,31.82,31.9,30.34,31.42,171775,31.82,31.9,30.34,31.42,171775,0.0,1.0
2025-05-09,34.31,36.495,32.45,36.0,315259,34.31,36.495,32.45,36.0,315259,0.0,1.0
2025-05-12,36.36,36.59,33.52,35.88,233325,36.36,36.59,33.52,35.88,233325,0.0,1.0
2025-05-13,37.73,38.15,36.09,36.62,232827,37.73,38.15,36.09,36.62,232827,0.0,1.0
2025-05-14,37.47,37.93,36.41,37.86,323451,37.47,37.93,36.41,37.86,323451,0.0,1.0
2025-05-15,38.97,39.37,36.515,37.47,436656,38.97,39.37,36.515,37.47,436656,0.0,1.0
2025-05-16,38.85,39.87,38.6593,39.03,245745,38.85,39.87,38.6593,39.03,245745,0.0,1.0
2025-05-19,39.03,39.17,37.78,38.39,171658,39.03,39.17,37.78,38.39,171658,0.0,1.0
2025-05-20,38.78,39.18,38.3533,38.97,102980,38.78,39.18,38.3533,38.97,102980,0.0,1.0
2025-05-21,37.81,38.97,37.54,38.41,143477,37.81,38.97,37.54,38.41,143477,0.0,1.0
2025-05-22,38.89,39.06,37.4901,37.56,160763,38.89,39.06,37.4901,37.56,160763,0.0,1.0
2025-05-23,38.3,38.67,37.82,37.91,135568,38.3,38.67,37.82,37.91,135568,0.0,1.0
2025-05-27,38.5,38.98,38.23,38.98,108059,38.5,38.98,38.23,38.98,108059,0.0,1.0
2025-05-28,37.72,38.55,37.43,38.48,107356,37.72,38.55,37.43,38.48,107356,0.0,1.0
2025-05-29,37.69,38.105,36.71,37.85,121063,37.69,38.105,36.71,37.85,121063,0.0,1.0
2025-05-30,37.11,37.5855,36.34,37.31,373462,37.11,37.5855,36.34,37.31,373462,0.0,1.0
2025-06-02,37.91,38.08,36.59,36.59,155806,37.91,38.08,36.59,36.59,155806,0.0,1.0
2025-06-03,38.4,39.075,37.755,37.95,122140,38.4,39.075,37.755,37.95,122140,0.0,1.0
2025-06-04,39.33,39.59,38.54,38.54,144086,39.33,39.59,38.54,38.54,144086,0.0,1.0
2025-06-05,38.83,39.65,38.4,39.39,199741,38.83,39.65,38.4,39.39,199741,0.0,1.0
2025-06-06,39.03,39.515,38.89,39.41,87171,39.03,39.515,38.89,39.41,87171,0.0,1.0
2025-06-09,39.1,39.42,39.0,39.22,102289,39.1,39.42,39.0,39.22,102289,0.0,1.0
2025-06-10,39.39,39.44,38.67,39.08,86897,39.39,39.44,38.67,39.08,86897,0.0,1.0
2025-06-11,39.535,40.28,39.2,39.64,76703,39.535,40.28,39.2,39.64,76703,0.0,1.0
2025-06-12,39.34,39.74,39.26,39.29,69898,39.34,39.74,39.26,39.29,69898,0.0,1.0
2025-06-13,38.01,39.15,37.853,38.68,96021,38.01,39.15,37.853,38.68,96021,0.0,1.0
2025-06-16,38.12,39.06,37.96,38.54,69623,38.12,39.06,37.96,38.54,69623,0.0,1.0
2025-06-17,38.37,38.67,37.87,37.95,109394,38.37,38.67,37.87,37.95,109394,0.0,1.0
2025-06-18,39.75,40.05,38.02,38.35,91321,39.75,40.05,38.02,38.35,91321,0.0,1.0
2025-06-20,40.01,40.26,39.19,40.15,143453,40.01,40.26,39.19,40.15,143453,0.0,1.0
2025-06-23,41.68,41.69,39.69,39.69,122596,41.68,41.69,39.69,39.69,122596,0.0,1.0
2025-06-24,41.67,42.39,41.368,42.16,107068,41.67,42.39,41.368,42.16,107068,0.0,1.0
2025-06-25,41.19,41.92,40.98,41.72,72806,41.19,41.92,40.98,41.72,72806,0.0,1.0
2025-06-26,41.89,42.19,41.24,41.24,71736,41.89,42.19,41.24,41.24,71736,0.0,1.0
2025-06-27,42.49,42.5,41.455,41.89,246376,42.49,42.5,41.455,41.89,246376,0.0,1.0
2025-06-30,43.41,43.9,42.815,43.0,140556,43.41,43.9,42.815,43.0,140556,0.0,1.0
2025-07-01,43.04,43.49,42.0101,43.04,122980,43.04,43.49,42.0101,43.04,122980,0.0,1.0
2025-07-02,43.82,44.01,42.7061,43.04,96268,43.82,44.01,42.7061,43.04,96268,0.0,1.0
2025-07-03,44.43,44.59,43.83,44.01,48385,44.43,44.59,43.83,44.01,48385,0.0,1.0
2025-07-07,43.94,44.855,43.25,44.15,115590,43.94,44.855,43.25,44.15,115590,0.0,1.0
2025-07-08,43.38,43.93,43.03,43.93,74917,43.38,43.93,43.03,43.93,74917,0.0,1.0
2025-07-09,43.15,43.61,42.155,43.46,71088,43.15,43.61,42.155,43.46,71088,0.0,1.0
2025-07-10,42.53,43.12,41.91,43.12,87275,42.53,43.12,41.91,43.12,87275,0.0,1.0
2025-07-11,41.44,42.37,41.37,42.15,99001,41.44,42.37,41.37,42.15,99001,0.0,1.0
2025-07-14,41.56,41.8117,40.07,41.07,242101,41.56,41.8117,40.07,41.07,242101,0.0,1.0
2025-07-15,41.34,42.09,41.23,41.92,65379,41.34,42.09,41.23,41.92,65379,0.0,1.0
2025-07-16,42.865,43.005,41.275,41.63,121747,42.865,43.005,41.275,41.63,121747,0.0,1.0
2025-07-17,43.18,44.3,42.9,42.9,87989,43.18,44.3,42.9,42.9,87989,0.0,1.0
2025-07-18,43.04,43.54,42.55,43.54,102725,43.04,43.54,42.55,43.54,102725,0.0,1.0
2025-07-21,43.0,43.5057,42.58,43.01,80863,43.0,43.5057,42.58,43.01,80863,0.0,1.0
2025-07-22,43.3,43.8,42.16,42.87,184057,43.3,43.8,42.16,42.87,184057,0.0,1.0
2025-07-23,45.34,46.76,43.63,43.64,240207,45.34,46.76,43.63,43.64,240207,0.0,1.0
2025-07-24,44.0,45.5,43.685,45.29,210926,44.0,45.5,43.685,45.29,210926,0.0,1.0
2025-07-25,44.31,44.5,43.8,44.32,130527,44.31,44.5,43.8,44.32,130527,0.0,1.0
2025-07-28,45.2,45.85,44.23,44.4,99204,45.2,45.85,44.23,44.4,99204,0.0,1.0
2025-07-29,43.86,45.9,43.82,45.65,124647,43.86,45.9,43.82,45.65,124647,0.0,1.0
2025-07-30,43.72,44.825,43.0,43.77,124891,43.72,44.825,43.0,43.77,124891,0.0,1.0
2025-07-31,43.81,44.39,43.065,43.79,159016,43.81,44.39,43.065,43.79,159016,0.0,1.0
2025-08-01,40.81,43.13,40.79,42.82,288259,40.81,43.13,40.79,42.82,288259,0.0,1.0
2025-08-04,43.89,43.9,40.95,40.95,166249,43.89,43.9,40.95,40.95,166249,0.0,1.0
2025-08-05,43.94,44.2777,42.765,44.0,166842,43.94,44.2777,42.765,44.0,166842,0.0,1.0
2025-08-06,44.14,44.98,43.38,44.18,194316,44.14,44.98,43.38,44.18,194316,0.0,1.0
2025-08-07,33.26,40.585,30.925,40.05,885894,33.26,40.585,30.925,40.05,885894,0.0,1.0
2025-08-08,32.79,33.8195,31.3633,33.37,429321,32.79,33.8195,31.3633,33.37,429321,0.0,1.0
2025-08-11,32.7,33.8,32.09,32.9,358380,32.7,33.8,32.09,32.9,358380,0.0,1.0
2025-08-12,34.27,34.31,32.465,32.85,236050,34.27,34.31,32.465,32.85,236050,0.0,1.0
2025-08-13,33.83,35.0,33.75,34.72,200042,33.83,35.0,33.75,34.72,200042,0.0,1.0
2025-08-14,31.5,33.475,31.32,33.39,183507,31.5,33.475,31.32,33.39,183507,0.0,1.0
2025-08-15,31.38,31.69,30.27,31.64,187419,31.38,31.69,30.27,31.64,187419,0.0,1.0
2025-08-18,31.73,31.8,31.1501,31.41,109671,31.73,31.8,31.1501,31.41,109671,0.0,1.0
2025-08-19,31.95,32.025,31.1819,31.78,216307,31.95,32.025,31.1819,31.78,216307,0.0,1.0
2025-08-20,31.13,31.9,30.72,31.9,116852,31.13,31.9,30.72,31.9,116852,0.0,1.0
2025-08-21,31.235,31.49,30.58,31.08,141183,31.235,31.49,30.58,31.08,141183,0.0,1.0
2025-08-22,32.91,33.0493,31.255,31.68,199537,32.91,33.0493,31.255,31.68,199537,0.0,1.0
2025-08-25,32.44,32.985,32.4,32.85,92222,32.44,32.985,32.4,32.85,92222,0.0,1.0
2025-08-26,32.94,33.0,32.39,32.39,112455,32.94,33.0,32.39,32.39,112455,0.0,1.0
2025-08-27,32.73,33.39,32.67,32.92,75563,32.73,33.39,32.67,32.92,75563,0.0,1.0
2025-08-28,33.1,33.44,32.67,32.73,81472,33.1,33.44,32.67,32.73,81472,0.0,1.0
2025-08-29,32.62,33.17,32.3,33.17,551054,32.62,33.17,32.3,33.17,551054,0.0,1.0
2025-09-02,32.14,32.935,32.045,32.1,131565,32.14,32.935,32.045,32.1,131565,0.0,1.0
2025-09-03,31.66,32.34,31.4601,32.14,120330,31.66,32.34,31.4601,32.14,120330,0.0,1.0
2025-09-04,33.05,33.19,31.42,31.72,167938,33.05,33.19,31.42,31.72,167938,0.0,1.0
2025-09-05,32.93,33.43,32.75,33.33,120164,32.93,33.43,32.75,33.33,120164,0.0,1.0
2025-09-08,33.64,33.9,32.34,33.06,132222,33.64,33.9,32.34,33.06,132222,0.0,1.0
2025-09-09,33.25,33.57,32.77,33.57,77216,33.25,33.57,32.77,33.57,77216,0.0,1.0
2025-09-10,33.04,33.59,32.68,33.25,94922,33.04,33.59,32.68,33.25,94922,0.0,1.0
2025-09-11,34.01,34.79,32.82,33.06,170737,34.01,34.79,32.82,33.06,170737,0.0,1.0
2025-09-12,32.8,33.8,32.69,33.8,106080,32.8,33.8,32.69,33.8,106080,0.0,1.0
2025-09-15,33.05,33.43,32.0801,32.92,190273,33.05,33.43,32.0801,32.92,190273,0.0,1.0
2025-09-16,33.63,33.69,32.83,33.05,108326,33.63,33.69,32.83,33.05,108326,0.0,1.0
2025-09-17,33.675,34.21,33.345,33.7,121627,33.675,34.21,33.345,33.7,121627,0.0,1.0
2025-09-18,34.37,34.46,33.95,34.2,75379,34.37,34.46,33.95,34.2,75379,0.0,1.0
2025-09-19,33.97,34.83,33.7288,34.48,194305,33.97,34.83,33.7288,34.48,194305,0.0,1.0
2025-09-22,34.06,34.185,33.42,33.75,140728,34.06,34.185,33.42,33.75,140728,0.0,1.0
2025-09-23,34.42,34.6828,34.085,34.18,91460,34.42,34.6828,34.085,34.18,91460,0.0,1.0
2025-09-24,33.98,34.69,33.355,34.57,95396,33.98,34.69,33.355,34.57,95396,0.0,1.0
2025-09-25,33.73,33.93,33.3,33.62,83503,33.73,33.93,33.3,33.62,83503,0.0,1.0
2025-09-26,33.72,34.165,33.48,33.92,90795,33.72,34.165,33.48,33.92,90795,0.0,1.0
2025-09-29,33.73,34.25,33.545,34.07,63695,33.73,34.25,33.545,34.07,63695,0.0,1.0
2025-09-30,34.38,34.42,33.55,33.8,102502,34.38,34.42,33.55,33.8,102502,0.0,1.0
2025-10-01,35.15,35.575,33.845,34.07,107466,35.15,35.575,33.845,34.07,107466,0.0,1.0
2025-10-02,35.32,35.37,34.63,35.29,90447,35.32,35.37,34.63,35.29,90447,0.0,1.0
2025-10-03,35.81,36.0725,35.0101,35.44,79131,35.81,36.0725,35.0101,35.44,79131,0.0,1.0
2025-10-06,36.01,36.545,35.82,36.07,87966,36.01,36.545,35.82,36.07,87966,0.0,1.0
2025-10-07,35.34,36.48,35.26,36.06,101908,35.34,36.48,35.26,36.06,101908,0.0,1.0
2025-10-08,35.92,36.495,35.19,35.67,59361,35.92,36.495,35.19,35.67,59361,0.0,1.0
2025-10-09,36.79,37.02,35.235,35.88,91764,36.79,37.02,35.235,35.88,91764,0.0,1.0
2025-10-10,34.84,37.24,34.725,36.86,119145,34.84,37.24,34.725,36.86,119145,0.0,1.0
2025-10-13,35.52,35.98,35.23,35.53,99428,35.52,35.98,35.23,35.53,99428,0.0,1.0
2025-10-14,36.09,36.69,34.8,34.97,89160,36.09,36.69,34.8,34.97,89160,0.0,1.0
2025-10-15,37.5,37.655,36.59,36.59,100856,37.5,37.655,36.59,36.59,100856,0.0,1.0
2025-10-16,35.49,37.66,35.325,37.52,128934,35.49,37.66,35.325,37.52,128934,0.0,1.0
2025-10-17,34.56,35.4,34.52,35.16,87115,34.56,35.4,34.52,35.16,87115,0.0,1.0
2025-10-20,35.14,35.51,34.91,35.0,45819,35.14,35.51,34.91,35.0,45819,0.0,1.0
2025-10-21,35.2,35.6,34.54,35.07,96346,35.2,35.6,34.54,35.07,96346,0.0,1.0
2025-10-22,34.86,35.22,34.21,35.22,60833,34.86,35.22,34.21,35.22,60833,0.0,1.0
2025-10-23,35.91,36.11,34.24,34.89,53437,35.91,36.11,34.24,34.89,53437,0.0,1.0
2025-10-24,36.22,36.535,35.92,36.47,39333,36.22,36.535,35.92,36.47,39333,0.0,1.0
2025-10-27,36.33,36.79,36.0701,36.5,61249,36.33,36.79,36.0701,36.5,61249,0.0,1.0
2025-10-28,36.45,36.865,35.83,36.33,66128,36.45,36.865,35.83,36.33,66128,0.0,1.0
2025-10-29,36.11,36.86,35.74,36.45,59943,36.11,36.86,35.74,36.45,59943,0.0,1.0
2025-10-30,36.39,37.0,35.82,35.87,67367,36.39,37.0,35.82,35.87,67367,0.0,1.0
2025-10-31,35.3,36.7,34.745,36.34,115475,35.3,36.7,34.745,36.34,115475,0.0,1.0
2025-11-03,34.76,35.47,34.31,35.32,72383,34.76,35.47,34.31,35.32,72383,0.0,1.0
2025-11-04,33.67,34.435,32.9631,33.96,60804,33.67,34.435,32.9631,33.96,60804,0.0,1.0
2025-11-05,33.16,34.3344,33.04,33.81,136193,33.16,34.3344,33.04,33.81,136193,0.0,1.0
2025-11-06,32.75,33.19,32.39,33.19,79996,32.75,33.19,32.39,33.19,79996,0.0,1.0
2025-11-07,31.85,32.38,31.525,32.35,111064,31.85,32.38,31.525,32.35,111064,0.0,1.0
2025-11-10,32.91,32.98,31.8513,32.53,81610,32.91,32.98,31.8513,32.53,81610,0.0,1.0
2025-11-11,32.23,32.72,32.065,32.72,75362,32.23,32.72,32.065,32.72,75362,0.0,1.0
2025-11-12,33.63,33.64,32.34,32.34,93439,33.63,33.64,32.34,32.34,93439,0.0,1.0
2025-11-13,31.16,33.62,30.95,33.32,113733,31.16,33.62,30.95,33.32,113733,0.0,1.0
2025-11-14,30.72,31.2,30.31,30.66,68546,30.72,31.2,30.31,30.66,68546,0.0,1.0
2025-11-17,30.08,30.81,29.62,30.5,109038,30.08,30.81,29.62,30.5,109038,0.0,1.0
2025-11-18,29.67,29.98,29.25,29.79,101871,29.67,29.98,29.25,29.79,101871,0.0,1.0
2025-11-19,29.95,30.2637,29.59,29.72,89334,29.95,30.2637,29.59,29.72,89334,0.0,1.0
2025-11-20,28.22,31.0,28.0,30.67,131005,28.22,31.0,28.0,30.67,131005,0.0,1.0
2025-11-21,29.26,30.122,28.1101,28.24,98904,29.26,30.122,28.1101,28.24,98904,0.0,1.0
2025-11-24,29.38,29.9999,29.06,29.33,133738,29.38,29.9999,29.06,29.33,133738,0.0,1.0
2025-11-25,28.03,31.25,24.58,25.55,424597,28.03,31.25,24.58,25.55,424597,0.0,1.0
2025-11-26,28.47,30.75,28.29,29.29,260424,28.47,30.75,28.29,29.29,260424,0.0,1.0