date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1997-08-13,0.92188,0.92188,0.89062,0.92188,29200,0.92188,0.92188,0.89062,0.92188,29200,0.0,1.0
1997-08-14,1.0,1.0,1.0,1.0,4300,1.0,1.0,1.0,1.0,4300,0.0,1.0
1997-08-15,1.17188,1.79688,1.0,1.04688,43600,1.17188,1.79688,1.0,1.04688,43600,0.0,1.0
1997-08-18,1.125,1.29688,1.125,1.17188,22100,1.125,1.29688,1.125,1.17188,22100,0.0,1.0
1997-08-19,1.04688,1.29688,1.04688,1.25,19300,1.04688,1.29688,1.04688,1.25,19300,0.0,1.0
1997-08-20,1.25,1.25,1.04688,1.04688,9000,1.25,1.25,1.04688,1.04688,9000,0.0,1.0
1997-08-21,1.04688,1.125,1.04688,1.04688,28000,1.04688,1.125,1.04688,1.04688,28000,0.0,1.0
1997-08-22,1.375,1.375,1.375,1.375,500,1.375,1.375,1.375,1.375,500,0.0,1.0
1997-08-25,1.25,1.5,1.25,1.375,44100,1.25,1.5,1.25,1.375,44100,0.0,1.0
1997-08-26,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1997-08-27,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1997-08-28,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1997-08-29,1.42188,1.42188,1.42188,1.42188,4000,1.42188,1.42188,1.42188,1.42188,4000,0.0,1.0
1997-09-02,1.25,1.25,1.25,1.25,1000,1.25,1.25,1.25,1.25,1000,0.0,1.0
1997-09-03,1.25,1.29688,1.25,1.29688,16000,1.25,1.29688,1.25,1.29688,16000,0.0,1.0
1997-09-04,1.25,1.29688,1.25,1.25,15600,1.25,1.29688,1.25,1.25,15600,0.0,1.0
1997-09-05,1.29688,1.29688,1.25,1.29688,26800,1.29688,1.29688,1.25,1.29688,26800,0.0,1.0
1997-09-08,1.29688,1.29688,1.29688,1.29688,0,1.29688,1.29688,1.29688,1.29688,0,0.0,1.0
1997-09-09,1.25,1.25,1.125,1.25,3000,1.25,1.25,1.125,1.25,3000,0.0,1.0
1997-09-10,1.125,1.125,1.125,1.125,2500,1.125,1.125,1.125,1.125,2500,0.0,1.0
1997-09-11,1.17188,1.17188,1.17188,1.17188,1600,1.17188,1.17188,1.17188,1.17188,1600,0.0,1.0
1997-09-12,1.125,1.25,1.04688,1.125,12900,1.125,1.25,1.04688,1.125,12900,0.0,1.0
1997-09-15,1.25,1.25,1.25,1.25,1200,1.25,1.25,1.25,1.25,1200,0.0,1.0
1997-09-16,1.17188,1.17188,1.17188,1.17188,200,1.17188,1.17188,1.17188,1.17188,200,0.0,1.0
1997-09-17,1.17188,1.17188,1.17188,1.17188,0,1.17188,1.17188,1.17188,1.17188,0,0.0,1.0
1997-09-18,1.17188,1.17188,1.17188,1.17188,0,1.17188,1.17188,1.17188,1.17188,0,0.0,1.0
1997-09-19,1.17188,1.17188,1.17188,1.17188,0,1.17188,1.17188,1.17188,1.17188,0,0.0,1.0
1997-09-22,1.17188,1.17188,1.17188,1.17188,0,1.17188,1.17188,1.17188,1.17188,0,0.0,1.0
1997-09-23,1.17188,1.17188,1.17188,1.17188,0,1.17188,1.17188,1.17188,1.17188,0,0.0,1.0
1997-09-24,1.17188,1.17188,1.17188,1.17188,0,1.17188,1.17188,1.17188,1.17188,0,0.0,1.0
1997-09-25,1.17188,1.17188,1.17188,1.17188,0,1.17188,1.17188,1.17188,1.17188,0,0.0,1.0
1997-09-26,1.5,1.5,1.5,1.5,400,1.5,1.5,1.5,1.5,400,0.0,1.0
1997-09-29,1.5,1.5,1.17188,1.5,3500,1.5,1.5,1.17188,1.5,3500,0.0,1.0
1997-09-30,1.625,1.625,1.625,1.625,2100,1.625,1.625,1.625,1.625,2100,0.0,1.0
1997-10-01,1.625,1.625,1.625,1.625,0,1.625,1.625,1.625,1.625,0,0.0,1.0
1997-10-02,1.625,1.625,1.625,1.625,1000,1.625,1.625,1.625,1.625,1000,0.0,1.0
1997-10-03,1.5,1.5,1.375,1.5,26500,1.5,1.5,1.375,1.5,26500,0.0,1.0
1997-10-06,1.625,1.625,1.625,1.625,2000,1.625,1.625,1.625,1.625,2000,0.0,1.0
1997-10-07,1.39062,1.5,1.39062,1.39062,17000,1.39062,1.5,1.39062,1.39062,17000,0.0,1.0
1997-10-08,1.39062,1.39062,1.39062,1.39062,0,1.39062,1.39062,1.39062,1.39062,0,0.0,1.0
1997-10-09,1.5,1.5,1.5,1.5,16000,1.5,1.5,1.5,1.5,16000,0.0,1.0
1997-10-10,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1997-10-13,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1997-10-14,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1997-10-15,1.625,1.625,1.625,1.625,1000,1.625,1.625,1.625,1.625,1000,0.0,1.0
1997-10-16,1.5,1.625,1.375,1.5,13800,1.5,1.625,1.375,1.5,13800,0.0,1.0
1997-10-17,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1997-10-20,2.0,2.0,1.67188,2.0,16200,2.0,2.0,1.67188,2.0,16200,0.0,1.0
1997-10-21,2.0,2.125,2.0,2.0,12900,2.0,2.125,2.0,2.0,12900,0.0,1.0
1997-10-22,1.75,2.17188,1.75,1.75,44000,1.75,2.17188,1.75,1.75,44000,0.0,1.0
1997-10-23,2.0,2.0,2.0,2.0,1200,2.0,2.0,2.0,2.0,1200,0.0,1.0
1997-10-24,1.92188,2.125,1.875,1.92188,25100,1.92188,2.125,1.875,1.92188,25100,0.0,1.0
1997-10-27,1.875,2.0,1.875,1.875,64700,1.875,2.0,1.875,1.875,64700,0.0,1.0
1997-10-28,1.92188,2.0,1.875,1.92188,94900,1.92188,2.0,1.875,1.92188,94900,0.0,1.0
1997-10-29,2.0,2.125,1.875,2.0,61500,2.0,2.125,1.875,2.0,61500,0.0,1.0
1997-10-30,2.0,2.0,1.875,2.0,2600,2.0,2.0,1.875,2.0,2600,0.0,1.0
1997-10-31,2.0,2.0,2.0,2.0,1500,2.0,2.0,2.0,2.0,1500,0.0,1.0
1997-11-03,1.89062,1.92188,1.875,1.89062,35100,1.89062,1.92188,1.875,1.89062,35100,0.0,1.0
1997-11-04,2.125,2.125,2.0,2.125,4700,2.125,2.125,2.0,2.125,4700,0.0,1.0
1997-11-05,2.125,2.125,2.125,2.125,0,2.125,2.125,2.125,2.125,0,0.0,1.0
1997-11-06,2.17188,2.25,2.0,2.17188,13800,2.17188,2.25,2.0,2.17188,13800,0.0,1.0
1997-11-07,2.42188,2.42188,2.125,2.42188,16000,2.42188,2.42188,2.125,2.42188,16000,0.0,1.0
1997-11-10,2.375,2.42188,2.25,2.375,27700,2.375,2.42188,2.25,2.375,27700,0.0,1.0
1997-11-11,2.5,2.625,2.375,2.5,15300,2.5,2.625,2.375,2.5,15300,0.0,1.0
1997-11-12,2.625,2.625,2.32812,2.625,61600,2.625,2.625,2.32812,2.625,61600,0.0,1.0
1997-11-13,2.375,2.5,2.29688,2.375,17900,2.375,2.5,2.29688,2.375,17900,0.0,1.0
1997-11-14,2.375,2.375,2.375,2.375,10100,2.375,2.375,2.375,2.375,10100,0.0,1.0
1997-11-17,2.375,2.375,2.375,2.375,2000,2.375,2.375,2.375,2.375,2000,0.0,1.0
1997-11-18,1.875,2.39062,1.875,1.875,9600,1.875,2.39062,1.875,1.875,9600,0.0,1.0
1997-11-19,2.04688,2.04688,2.04688,2.04688,400,2.04688,2.04688,2.04688,2.04688,400,0.0,1.0
1997-11-20,2.125,2.125,2.04688,2.125,6000,2.125,2.125,2.04688,2.125,6000,0.0,1.0
1997-11-21,2.0,2.17188,2.0,2.0,800,2.0,2.17188,2.0,2.0,800,0.0,1.0
1997-11-24,2.17188,2.17188,2.17188,2.17188,1600,2.17188,2.17188,2.17188,2.17188,1600,0.0,1.0
1997-11-25,2.17188,2.17188,2.17188,2.17188,400,2.17188,2.17188,2.17188,2.17188,400,0.0,1.0
1997-11-26,2.17188,2.17188,2.17188,2.17188,0,2.17188,2.17188,2.17188,2.17188,0,0.0,1.0
1997-11-28,2.0,2.0,2.0,2.0,6000,2.0,2.0,2.0,2.0,6000,0.0,1.0
1997-12-01,2.25,2.25,1.875,2.25,2500,2.25,2.25,1.875,2.25,2500,0.0,1.0
1997-12-02,2.125,2.125,2.125,2.125,5500,2.125,2.125,2.125,2.125,5500,0.0,1.0
1997-12-03,2.04688,2.04688,2.04688,2.04688,2000,2.04688,2.04688,2.04688,2.04688,2000,0.0,1.0
1997-12-04,2.04688,2.04688,2.04688,2.04688,0,2.04688,2.04688,2.04688,2.04688,0,0.0,1.0
1997-12-05,2.375,2.375,2.04688,2.375,2700,2.375,2.375,2.04688,2.375,2700,0.0,1.0
1997-12-08,2.42188,2.42188,2.42188,2.42188,900,2.42188,2.42188,2.42188,2.42188,900,0.0,1.0
1997-12-09,2.125,2.29688,2.125,2.125,3000,2.125,2.29688,2.125,2.125,3000,0.0,1.0
1997-12-10,2.0,2.0,2.0,2.0,2000,2.0,2.0,2.0,2.0,2000,0.0,1.0
1997-12-11,2.04688,2.20312,2.01562,2.04688,29900,2.04688,2.20312,2.01562,2.04688,29900,0.0,1.0
1997-12-12,2.20312,2.20312,2.17188,2.20312,6000,2.20312,2.20312,2.17188,2.20312,6000,0.0,1.0
1997-12-15,2.25,2.25,2.25,2.25,4400,2.25,2.25,2.25,2.25,4400,0.0,1.0
1997-12-16,2.20312,2.29688,2.20312,2.20312,4600,2.20312,2.29688,2.20312,2.20312,4600,0.0,1.0
1997-12-17,2.20312,2.20312,2.20312,2.20312,2000,2.20312,2.20312,2.20312,2.20312,2000,0.0,1.0
1997-12-18,2.01562,2.01562,2.01562,2.01562,700,2.01562,2.01562,2.01562,2.01562,700,0.0,1.0
1997-12-19,2.125,2.17188,2.07812,2.125,3600,2.125,2.17188,2.07812,2.125,3600,0.0,1.0
1997-12-22,2.25,2.25,2.25,2.25,3500,2.25,2.25,2.25,2.25,3500,0.0,1.0
1997-12-23,2.29688,2.29688,2.29688,2.29688,1500,2.29688,2.29688,2.29688,2.29688,1500,0.0,1.0
1997-12-24,2.29688,2.29688,2.29688,2.29688,0,2.29688,2.29688,2.29688,2.29688,0,0.0,1.0
1997-12-26,2.29688,2.29688,2.29688,2.29688,2000,2.29688,2.29688,2.29688,2.29688,2000,0.0,1.0
1997-12-29,2.25,2.25,2.25,2.25,300,2.25,2.25,2.25,2.25,300,0.0,1.0
1997-12-30,2.25,2.25,2.25,2.25,100,2.25,2.25,2.25,2.25,100,0.0,1.0
1997-12-31,2.25,2.25,2.25,2.25,1000,2.25,2.25,2.25,2.25,1000,0.0,1.0
1998-01-02,2.375,2.375,2.375,2.375,400,2.375,2.375,2.375,2.375,400,0.0,1.0
1998-01-05,2.375,2.57812,2.375,2.375,15000,2.375,2.57812,2.375,2.375,15000,0.0,1.0
1998-01-06,2.75,2.75,2.375,2.75,31600,2.75,2.75,2.375,2.75,31600,0.0,1.0
1998-01-07,2.5,2.75,2.5,2.5,5700,2.5,2.75,2.5,2.5,5700,0.0,1.0
1998-01-08,2.54688,2.54688,2.5,2.54688,12000,2.54688,2.54688,2.5,2.54688,12000,0.0,1.0
1998-01-09,2.5,2.5,2.375,2.5,2600,2.5,2.5,2.375,2.5,2600,0.0,1.0
1998-01-12,2.25,2.25,2.125,2.25,1800,2.25,2.25,2.125,2.25,1800,0.0,1.0
1998-01-13,2.25,2.25,2.25,2.25,1000,2.25,2.25,2.25,2.25,1000,0.0,1.0
1998-01-14,2.375,2.375,2.375,2.375,3600,2.375,2.375,2.375,2.375,3600,0.0,1.0
1998-01-15,2.375,2.375,2.375,2.375,0,2.375,2.375,2.375,2.375,0,0.0,1.0
1998-01-16,2.375,2.375,2.375,2.375,0,2.375,2.375,2.375,2.375,0,0.0,1.0
1998-01-20,2.375,2.375,2.375,2.375,0,2.375,2.375,2.375,2.375,0,0.0,1.0
1998-01-21,2.17188,2.375,2.125,2.17188,8000,2.17188,2.375,2.125,2.17188,8000,0.0,1.0
1998-01-22,2.17188,2.17188,2.17188,2.17188,400,2.17188,2.17188,2.17188,2.17188,400,0.0,1.0
1998-01-23,2.25,2.25,2.25,2.25,1200,2.25,2.25,2.25,2.25,1200,0.0,1.0
1998-01-26,2.25,2.375,2.25,2.25,15200,2.25,2.375,2.25,2.25,15200,0.0,1.0
1998-01-27,2.29688,2.29688,2.29688,2.29688,500,2.29688,2.29688,2.29688,2.29688,500,0.0,1.0
1998-01-28,2.0,2.29688,2.0,2.0,2000,2.0,2.29688,2.0,2.0,2000,0.0,1.0
1998-01-29,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1998-01-30,2.25,2.25,2.25,2.25,4200,2.25,2.25,2.25,2.25,4200,0.0,1.0
1998-02-02,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1998-02-03,2.42188,2.42188,2.42188,2.42188,2000,2.42188,2.42188,2.42188,2.42188,2000,0.0,1.0
1998-02-04,2.25,2.25,2.25,2.25,1000,2.25,2.25,2.25,2.25,1000,0.0,1.0
1998-02-05,2.375,2.42188,2.375,2.375,6600,2.375,2.42188,2.375,2.375,6600,0.0,1.0
1998-02-06,2.375,2.375,2.375,2.375,2000,2.375,2.375,2.375,2.375,2000,0.0,1.0
1998-02-09,2.375,2.375,2.29688,2.375,1200,2.375,2.375,2.29688,2.375,1200,0.0,1.0
1998-02-10,2.42188,2.42188,2.42188,2.42188,400,2.42188,2.42188,2.42188,2.42188,400,0.0,1.0
1998-02-11,2.42188,2.42188,2.42188,2.42188,0,2.42188,2.42188,2.42188,2.42188,0,0.0,1.0
1998-02-12,2.42188,2.42188,2.42188,2.42188,0,2.42188,2.42188,2.42188,2.42188,0,0.0,1.0
1998-02-13,2.42188,2.42188,2.125,2.42188,4700,2.42188,2.42188,2.125,2.42188,4700,0.0,1.0
1998-02-17,2.42188,2.42188,2.42188,2.42188,3800,2.42188,2.42188,2.42188,2.42188,3800,0.0,1.0
1998-02-18,2.42188,2.42188,2.42188,2.42188,0,2.42188,2.42188,2.42188,2.42188,0,0.0,1.0
1998-02-19,2.375,2.375,2.375,2.375,1000,2.375,2.375,2.375,2.375,1000,0.0,1.0
1998-02-20,2.375,2.42188,2.375,2.375,11600,2.375,2.42188,2.375,2.375,11600,0.0,1.0
1998-02-23,2.375,2.39062,2.375,2.375,12000,2.375,2.39062,2.375,2.375,12000,0.0,1.0
1998-02-24,2.42188,2.4375,2.25,2.42188,30000,2.42188,2.4375,2.25,2.42188,30000,0.0,1.0
1998-02-25,2.375,2.42188,2.375,2.375,13000,2.375,2.42188,2.375,2.375,13000,0.0,1.0
1998-02-26,2.375,2.42188,2.32812,2.375,7300,2.375,2.42188,2.32812,2.375,7300,0.0,1.0
1998-02-27,2.375,2.375,2.29688,2.375,10200,2.375,2.375,2.29688,2.375,10200,0.0,1.0
1998-03-02,2.04688,2.375,2.04688,2.04688,10900,2.04688,2.375,2.04688,2.04688,10900,0.0,1.0
1998-03-03,2.125,2.125,2.125,2.125,200,2.125,2.125,2.125,2.125,200,0.0,1.0
1998-03-04,2.14062,2.14062,2.0,2.14062,1400,2.14062,2.14062,2.0,2.14062,1400,0.0,1.0
1998-03-05,2.125,2.125,2.0,2.125,2500,2.125,2.125,2.0,2.125,2500,0.0,1.0
1998-03-06,2.125,2.125,1.92188,2.125,2500,2.125,2.125,1.92188,2.125,2500,0.0,1.0
1998-03-09,2.125,2.125,2.125,2.125,0,2.125,2.125,2.125,2.125,0,0.0,1.0
1998-03-10,2.125,2.125,2.125,2.125,0,2.125,2.125,2.125,2.125,0,0.0,1.0
1998-03-11,2.01562,2.01562,2.01562,2.01562,100,2.01562,2.01562,2.01562,2.01562,100,0.0,1.0
1998-03-12,2.17188,2.17188,2.04688,2.17188,4200,2.17188,2.17188,2.04688,2.17188,4200,0.0,1.0
1998-03-13,2.25,2.25,2.25,2.25,2000,2.25,2.25,2.25,2.25,2000,0.0,1.0
1998-03-16,2.25,2.32812,2.25,2.25,6900,2.25,2.32812,2.25,2.25,6900,0.0,1.0
1998-03-17,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1998-03-18,2.25,2.29688,2.25,2.25,22400,2.25,2.29688,2.25,2.25,22400,0.0,1.0
1998-03-19,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1998-03-20,2.29688,2.29688,2.26562,2.29688,5300,2.29688,2.29688,2.26562,2.29688,5300,0.0,1.0
1998-03-23,2.45312,2.45312,2.20312,2.45312,6600,2.45312,2.45312,2.20312,2.45312,6600,0.0,1.0
1998-03-24,2.26562,2.5,2.26562,2.26562,5800,2.26562,2.5,2.26562,2.26562,5800,0.0,1.0
1998-03-25,2.5,2.5,2.5,2.5,3000,2.5,2.5,2.5,2.5,3000,0.0,1.0
1998-03-26,2.625,2.625,2.5,2.625,16700,2.625,2.625,2.5,2.625,16700,0.0,1.0
1998-03-27,2.70312,2.70312,2.54688,2.70312,1700,2.70312,2.70312,2.54688,2.70312,1700,0.0,1.0
1998-03-30,2.5,2.51562,2.5,2.5,12200,2.5,2.51562,2.5,2.5,12200,0.0,1.0
1998-03-31,2.5,2.5,2.5,2.5,2000,2.5,2.5,2.5,2.5,2000,0.0,1.0
1998-04-01,2.625,2.625,2.625,2.625,200,2.625,2.625,2.625,2.625,200,0.0,1.0
1998-04-02,2.54688,2.54688,2.54688,2.54688,1500,2.54688,2.54688,2.54688,2.54688,1500,0.0,1.0
1998-04-03,2.5,2.54688,2.5,2.5,3500,2.5,2.54688,2.5,2.5,3500,0.0,1.0
1998-04-06,2.51562,2.51562,2.51562,2.51562,600,2.51562,2.51562,2.51562,2.51562,600,0.0,1.0
1998-04-07,2.375,2.51562,2.375,2.375,9600,2.375,2.51562,2.375,2.375,9600,0.0,1.0
1998-04-08,2.375,2.375,2.375,2.375,0,2.375,2.375,2.375,2.375,0,0.0,1.0
1998-04-09,2.375,2.375,2.375,2.375,0,2.375,2.375,2.375,2.375,0,0.0,1.0
1998-04-13,2.375,2.375,2.375,2.375,0,2.375,2.375,2.375,2.375,0,0.0,1.0
1998-04-14,2.17188,2.25,2.17188,2.17188,5200,2.17188,2.25,2.17188,2.17188,5200,0.0,1.0
1998-04-15,2.17188,2.29688,2.17188,2.17188,18600,2.17188,2.29688,2.17188,2.17188,18600,0.0,1.0
1998-04-16,2.25,2.25,2.125,2.25,5600,2.25,2.25,2.125,2.25,5600,0.0,1.0
1998-04-17,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1998-04-20,2.25,2.25,2.25,2.25,1000,2.25,2.25,2.25,2.25,1000,0.0,1.0
1998-04-21,2.125,2.125,2.125,2.125,3000,2.125,2.125,2.125,2.125,3000,0.0,1.0
1998-04-22,1.9375,2.25,1.9375,2.125,8400,1.9375,2.25,1.9375,2.125,8400,0.0,1.0
1998-04-23,1.9375,2.25,1.89062,2.25,15500,1.9375,2.25,1.89062,2.25,15500,0.0,1.0
1998-04-24,1.92188,1.92188,1.92188,1.92188,0,1.92188,1.92188,1.92188,1.92188,0,0.0,1.0
1998-04-27,2.0,2.0,1.89062,1.89062,7000,2.0,2.0,1.89062,1.89062,7000,0.0,1.0
1998-04-28,2.0625,2.0625,2.0625,2.0625,600,2.0625,2.0625,2.0625,2.0625,600,0.0,1.0
1998-04-29,2.0625,2.0625,2.0625,2.0625,0,2.0625,2.0625,2.0625,2.0625,0,0.0,1.0
1998-04-30,2.0625,2.0625,2.0625,2.0625,100,2.0625,2.0625,2.0625,2.0625,100,0.0,1.0
1998-05-01,2.125,2.125,2.0625,2.0625,700,2.125,2.125,2.0625,2.0625,700,0.0,1.0
1998-05-04,2.25,2.25,2.1875,2.1875,2000,2.25,2.25,2.1875,2.1875,2000,0.0,1.0
1998-05-05,2.25,2.25,2.25,2.25,200,2.25,2.25,2.25,2.25,200,0.0,1.0
1998-05-06,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1998-05-07,2.0,2.0625,2.0,2.0,60000,2.0,2.0625,2.0,2.0,60000,0.0,1.0
1998-05-08,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1998-05-11,1.9375,1.9375,1.9375,1.9375,4000,1.9375,1.9375,1.9375,1.9375,4000,0.0,1.0
1998-05-12,1.9375,2.0,1.9375,2.0,4800,1.9375,2.0,1.9375,2.0,4800,0.0,1.0
1998-05-13,1.92188,1.92188,1.92188,1.92188,300,1.92188,1.92188,1.92188,1.92188,300,0.0,1.0
1998-05-14,1.9375,1.9375,1.9375,1.9375,200,1.9375,1.9375,1.9375,1.9375,200,0.0,1.0
1998-05-15,2.0,2.0,1.95312,1.95312,17000,2.0,2.0,1.95312,1.95312,17000,0.0,1.0
1998-05-18,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1998-05-19,2.0,2.0,1.96875,1.96875,26000,2.0,2.0,1.96875,1.96875,26000,0.0,1.0
1998-05-20,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1998-05-21,1.92188,1.92188,1.92188,1.92188,1000,1.92188,1.92188,1.92188,1.92188,1000,0.0,1.0
1998-05-22,1.9375,1.9375,1.9375,1.9375,0,1.9375,1.9375,1.9375,1.9375,0,0.0,1.0
1998-05-26,1.9375,1.9375,1.9375,1.9375,2100,1.9375,1.9375,1.9375,1.9375,2100,0.0,1.0
1998-05-27,1.875,1.875,1.78125,1.875,15400,1.875,1.875,1.78125,1.875,15400,0.0,1.0
1998-05-28,1.78125,1.78125,1.78125,1.78125,6800,1.78125,1.78125,1.78125,1.78125,6800,0.0,1.0
1998-05-29,1.875,1.875,1.875,1.875,1000,1.875,1.875,1.875,1.875,1000,0.0,1.0
1998-06-01,1.76562,1.79688,1.64062,1.76562,40200,1.76562,1.79688,1.64062,1.76562,40200,0.0,1.0
1998-06-02,1.78125,1.78125,1.78125,1.78125,1700,1.78125,1.78125,1.78125,1.78125,1700,0.0,1.0
1998-06-03,1.5,1.78125,1.5,1.78125,16300,1.5,1.78125,1.5,1.78125,16300,0.0,1.0
1998-06-04,1.625,1.625,1.625,1.625,1000,1.625,1.625,1.625,1.625,1000,0.0,1.0
1998-06-05,1.625,1.625,1.625,1.625,1000,1.625,1.625,1.625,1.625,1000,0.0,1.0
1998-06-08,1.625,1.625,1.625,1.625,0,1.625,1.625,1.625,1.625,0,0.0,1.0
1998-06-09,1.625,1.625,1.625,1.625,0,1.625,1.625,1.625,1.625,0,0.0,1.0
1998-06-10,1.625,1.625,1.625,1.625,0,1.625,1.625,1.625,1.625,0,0.0,1.0
1998-06-11,1.625,1.625,1.625,1.625,0,1.625,1.625,1.625,1.625,0,0.0,1.0
1998-06-12,1.625,1.625,1.625,1.625,0,1.625,1.625,1.625,1.625,0,0.0,1.0
1998-06-15,1.5,1.625,1.5,1.5,3000,1.5,1.625,1.5,1.5,3000,0.0,1.0
1998-06-16,1.5,1.5,1.5,1.5,1900,1.5,1.5,1.5,1.5,1900,0.0,1.0
1998-06-17,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1998-06-18,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1998-06-19,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1998-06-22,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1998-06-23,1.59375,1.59375,1.59375,1.59375,1000,1.59375,1.59375,1.59375,1.59375,1000,0.0,1.0
1998-06-24,1.59375,1.59375,1.59375,1.59375,2800,1.59375,1.59375,1.59375,1.59375,2800,0.0,1.0
1998-06-25,1.5,1.5,1.5,1.5,500,1.5,1.5,1.5,1.5,500,0.0,1.0
1998-06-26,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1998-06-29,1.5,1.5,1.5,1.5,2400,1.5,1.5,1.5,1.5,2400,0.0,1.0
1998-06-30,1.5,1.5,1.375,1.375,4200,1.5,1.5,1.375,1.375,4200,0.0,1.0
1998-07-01,1.25,1.375,1.25,1.375,4300,1.25,1.375,1.25,1.375,4300,0.0,1.0
1998-07-02,1.5,1.5,1.375,1.375,10300,1.5,1.5,1.375,1.375,10300,0.0,1.0
1998-07-06,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1998-07-07,1.4375,1.4375,1.4375,1.4375,1100,1.4375,1.4375,1.4375,1.4375,1100,0.0,1.0
1998-07-08,1.625,1.625,1.625,1.625,3000,1.625,1.625,1.625,1.625,3000,0.0,1.0
1998-07-09,1.5625,1.5625,1.4375,1.4375,4000,1.5625,1.5625,1.4375,1.4375,4000,0.0,1.0
1998-07-10,1.5625,1.6875,1.5,1.6875,42300,1.5625,1.6875,1.5,1.6875,42300,0.0,1.0
1998-07-13,1.71875,1.71875,1.5,1.5,1100,1.71875,1.71875,1.5,1.5,1100,0.0,1.0
1998-07-14,1.8125,2.0,1.75,1.75,12500,1.8125,2.0,1.75,1.75,12500,0.0,1.0
1998-07-15,1.8125,1.8125,1.8125,1.8125,0,1.8125,1.8125,1.8125,1.8125,0,0.0,1.0
1998-07-16,1.79688,1.79688,1.79688,1.79688,0,1.79688,1.79688,1.79688,1.79688,0,0.0,1.0
1998-07-17,1.8125,1.8125,1.8125,1.8125,500,1.8125,1.8125,1.8125,1.8125,500,0.0,1.0
1998-07-20,1.8125,1.8125,1.8125,1.8125,0,1.8125,1.8125,1.8125,1.8125,0,0.0,1.0
1998-07-21,1.8125,1.8125,1.8125,1.8125,0,1.8125,1.8125,1.8125,1.8125,0,0.0,1.0
1998-07-22,1.8125,1.8125,1.8125,1.8125,0,1.8125,1.8125,1.8125,1.8125,0,0.0,1.0
1998-07-23,1.8125,1.8125,1.8125,1.8125,0,1.8125,1.8125,1.8125,1.8125,0,0.0,1.0
1998-07-24,1.75,1.75,1.75,1.75,200,1.75,1.75,1.75,1.75,200,0.0,1.0
1998-07-27,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1998-07-28,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1998-07-29,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1998-07-30,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1998-07-31,1.92188,1.92188,1.75,1.75,1600,1.92188,1.92188,1.75,1.75,1600,0.0,1.0
1998-08-03,1.9375,1.9375,1.9375,1.9375,0,1.9375,1.9375,1.9375,1.9375,0,0.0,1.0
1998-08-04,1.92188,1.92188,1.92188,1.92188,0,1.92188,1.92188,1.92188,1.92188,0,0.0,1.0
1998-08-05,1.625,1.96875,1.625,1.96875,800,1.625,1.96875,1.625,1.96875,800,0.0,1.0
1998-08-06,1.9375,1.9375,1.9375,1.9375,2200,1.9375,1.9375,1.9375,1.9375,2200,0.0,1.0
1998-08-07,1.75,1.75,1.75,1.75,1000,1.75,1.75,1.75,1.75,1000,0.0,1.0
1998-08-10,1.96875,1.96875,1.96875,1.96875,200,1.96875,1.96875,1.96875,1.96875,200,0.0,1.0
1998-08-11,1.8125,1.8125,1.8125,1.8125,6000,1.8125,1.8125,1.8125,1.8125,6000,0.0,1.0
1998-08-12,1.75,1.75,1.75,1.75,1000,1.75,1.75,1.75,1.75,1000,0.0,1.0
1998-08-13,1.78125,1.78125,1.78125,1.78125,400,1.78125,1.78125,1.78125,1.78125,400,0.0,1.0
1998-08-14,1.76562,1.76562,1.76562,1.76562,0,1.76562,1.76562,1.76562,1.76562,0,0.0,1.0
1998-08-17,1.78125,1.78125,1.78125,1.78125,0,1.78125,1.78125,1.78125,1.78125,0,0.0,1.0
1998-08-18,1.78125,1.78125,1.78125,1.78125,0,1.78125,1.78125,1.78125,1.78125,0,0.0,1.0
1998-08-19,1.76562,1.76562,1.76562,1.76562,0,1.76562,1.76562,1.76562,1.76562,0,0.0,1.0
1998-08-20,1.78125,1.78125,1.78125,1.78125,0,1.78125,1.78125,1.78125,1.78125,0,0.0,1.0
1998-08-21,1.78125,1.78125,1.78125,1.78125,0,1.78125,1.78125,1.78125,1.78125,0,0.0,1.0
1998-08-24,1.78125,1.78125,1.78125,1.78125,0,1.78125,1.78125,1.78125,1.78125,0,0.0,1.0
1998-08-25,1.78125,1.78125,1.78125,1.78125,0,1.78125,1.78125,1.78125,1.78125,0,0.0,1.0
1998-08-26,1.75,1.75,1.75,1.75,9500,1.75,1.75,1.75,1.75,9500,0.0,1.0
1998-08-27,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1998-08-28,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1998-08-31,1.5625,1.75,1.5625,1.625,7600,1.5625,1.75,1.5625,1.625,7600,0.0,1.0
1998-09-01,1.5625,1.5625,1.5625,1.5625,1700,1.5625,1.5625,1.5625,1.5625,1700,0.0,1.0
1998-09-02,1.5,1.5,1.5,1.5,12000,1.5,1.5,1.5,1.5,12000,0.0,1.0
1998-09-03,1.5625,1.5625,1.5,1.5,10500,1.5625,1.5625,1.5,1.5,10500,0.0,1.0
1998-09-04,1.4375,1.4375,1.4375,1.4375,1500,1.4375,1.4375,1.4375,1.4375,1500,0.0,1.0
1998-09-08,1.4375,1.4375,1.4375,1.4375,0,1.4375,1.4375,1.4375,1.4375,0,0.0,1.0
1998-09-09,1.5,1.5,1.5,1.5,1400,1.5,1.5,1.5,1.5,1400,0.0,1.0
1998-09-10,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1998-09-11,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1998-09-14,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1998-09-15,1.5625,1.5625,1.5625,1.5625,1000,1.5625,1.5625,1.5625,1.5625,1000,0.0,1.0
1998-09-16,1.5625,1.5625,1.5625,1.5625,0,1.5625,1.5625,1.5625,1.5625,0,0.0,1.0
1998-09-17,1.5625,1.5625,1.5625,1.5625,0,1.5625,1.5625,1.5625,1.5625,0,0.0,1.0
1998-09-18,1.5625,1.5625,1.5625,1.5625,0,1.5625,1.5625,1.5625,1.5625,0,0.0,1.0
1998-09-21,1.5625,1.5625,1.5625,1.5625,0,1.5625,1.5625,1.5625,1.5625,0,0.0,1.0
1998-09-22,1.5625,1.5625,1.5625,1.5625,0,1.5625,1.5625,1.5625,1.5625,0,0.0,1.0
1998-09-23,1.5,1.5,1.5,1.5,2500,1.5,1.5,1.5,1.5,2500,0.0,1.0
1998-09-24,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1998-09-25,1.4375,1.4375,1.4375,1.4375,1000,1.4375,1.4375,1.4375,1.4375,1000,0.0,1.0
1998-09-28,1.4375,1.4375,1.4375,1.4375,1000,1.4375,1.4375,1.4375,1.4375,1000,0.0,1.0
1998-09-29,1.4375,1.4375,1.4375,1.4375,0,1.4375,1.4375,1.4375,1.4375,0,0.0,1.0
1998-09-30,1.4375,1.4375,1.4375,1.4375,0,1.4375,1.4375,1.4375,1.4375,0,0.0,1.0
1998-10-01,1.4375,1.4375,1.4375,1.4375,0,1.4375,1.4375,1.4375,1.4375,0,0.0,1.0
1998-10-02,1.4375,1.4375,1.4375,1.4375,0,1.4375,1.4375,1.4375,1.4375,0,0.0,1.0
1998-10-05,1.40625,1.40625,1.40625,1.40625,200,1.40625,1.40625,1.40625,1.40625,200,0.0,1.0
1998-10-06,1.40625,1.40625,1.40625,1.40625,0,1.40625,1.40625,1.40625,1.40625,0,0.0,1.0
1998-10-07,1.625,1.625,1.5,1.5,4200,1.625,1.625,1.5,1.5,4200,0.0,1.0
1998-10-08,1.5,1.625,1.4375,1.625,4500,1.5,1.625,1.4375,1.625,4500,0.0,1.0
1998-10-09,1.40625,1.53125,1.40625,1.53125,800,1.40625,1.53125,1.40625,1.53125,800,0.0,1.0
1998-10-12,1.625,1.625,1.5,1.5,18500,1.625,1.625,1.5,1.5,18500,0.0,1.0
1998-10-13,1.53125,1.5625,1.4375,1.53125,33000,1.53125,1.5625,1.4375,1.53125,33000,0.0,1.0
1998-10-14,1.4375,1.53125,1.4375,1.53125,1000,1.4375,1.53125,1.4375,1.53125,1000,0.0,1.0
1998-10-15,1.4375,1.4375,1.4375,1.4375,0,1.4375,1.4375,1.4375,1.4375,0,0.0,1.0
1998-10-16,1.53125,1.53125,1.53125,1.53125,2000,1.53125,1.53125,1.53125,1.53125,2000,0.0,1.0
1998-10-19,1.4375,1.46875,1.4375,1.46875,5000,1.4375,1.46875,1.4375,1.46875,5000,0.0,1.0
1998-10-20,1.5,1.5,1.5,1.5,1000,1.5,1.5,1.5,1.5,1000,0.0,1.0
1998-10-21,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1998-10-22,1.5,1.5,1.5,1.5,2000,1.5,1.5,1.5,1.5,2000,0.0,1.0
1998-10-23,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1998-10-26,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1998-10-27,1.375,1.53125,1.375,1.53125,26000,1.375,1.53125,1.375,1.53125,26000,0.0,1.0
1998-10-28,1.53125,1.53125,1.375,1.53125,21000,1.53125,1.53125,1.375,1.53125,21000,0.0,1.0
1998-10-29,1.53125,1.53125,1.53125,1.53125,0,1.53125,1.53125,1.53125,1.53125,0,0.0,1.0
1998-10-30,1.53125,1.53125,1.53125,1.53125,0,1.53125,1.53125,1.53125,1.53125,0,0.0,1.0
1998-11-02,1.53125,1.53125,1.53125,1.53125,0,1.53125,1.53125,1.53125,1.53125,0,0.0,1.0
1998-11-03,1.5,1.53125,1.5,1.53125,8000,1.5,1.53125,1.5,1.53125,8000,0.0,1.0
1998-11-04,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1998-11-05,1.4375,1.53125,1.4375,1.4375,11100,1.4375,1.53125,1.4375,1.4375,11100,0.0,1.0
1998-11-06,1.4375,1.4375,1.4375,1.4375,0,1.4375,1.4375,1.4375,1.4375,0,0.0,1.0
1998-11-09,1.4375,1.4375,1.4375,1.4375,5000,1.4375,1.4375,1.4375,1.4375,5000,0.0,1.0
1998-11-10,1.4375,1.4375,1.4375,1.4375,0,1.4375,1.4375,1.4375,1.4375,0,0.0,1.0
1998-11-11,1.4375,1.4375,1.4375,1.4375,0,1.4375,1.4375,1.4375,1.4375,0,0.0,1.0
1998-11-12,1.4375,1.4375,1.40625,1.40625,10600,1.4375,1.4375,1.40625,1.40625,10600,0.0,1.0
1998-11-13,1.4375,1.4375,1.4375,1.4375,0,1.4375,1.4375,1.4375,1.4375,0,0.0,1.0
1998-11-16,1.4375,1.4375,1.4375,1.4375,0,1.4375,1.4375,1.4375,1.4375,0,0.0,1.0
1998-11-17,1.5,1.5,1.5,1.5,1000,1.5,1.5,1.5,1.5,1000,0.0,1.0
1998-11-18,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1998-11-19,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1998-11-20,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1998-11-23,1.4375,1.4375,1.40625,1.40625,5000,1.4375,1.4375,1.40625,1.40625,5000,0.0,1.0
1998-11-24,1.53125,1.53125,1.3125,1.3125,1000,1.53125,1.53125,1.3125,1.3125,1000,0.0,1.0
1998-11-25,1.53125,1.53125,1.53125,1.53125,0,1.53125,1.53125,1.53125,1.53125,0,0.0,1.0
1998-11-27,1.53125,1.53125,1.53125,1.53125,0,1.53125,1.53125,1.53125,1.53125,0,0.0,1.0
1998-11-30,1.3125,1.3125,1.3125,1.3125,1700,1.3125,1.3125,1.3125,1.3125,1700,0.0,1.0
1998-12-01,1.375,1.375,1.28125,1.28125,2900,1.375,1.375,1.28125,1.28125,2900,0.0,1.0
1998-12-02,1.375,1.375,1.375,1.375,0,1.375,1.375,1.375,1.375,0,0.0,1.0
1998-12-03,1.53125,1.53125,1.28125,1.28125,5300,1.53125,1.53125,1.28125,1.28125,5300,0.0,1.0
1998-12-04,1.34375,1.34375,1.34375,1.34375,500,1.34375,1.34375,1.34375,1.34375,500,0.0,1.0
1998-12-07,1.34375,1.34375,1.34375,1.34375,0,1.34375,1.34375,1.34375,1.34375,0,0.0,1.0
1998-12-08,1.3125,1.53125,1.1875,1.53125,85200,1.3125,1.53125,1.1875,1.53125,85200,0.0,1.0
1998-12-09,1.1875,1.3125,1.1875,1.3125,13200,1.1875,1.3125,1.1875,1.3125,13200,0.0,1.0
1998-12-10,1.25,1.25,1.25,1.25,1500,1.25,1.25,1.25,1.25,1500,0.0,1.0
1998-12-11,1.3125,1.3125,1.3125,1.3125,700,1.3125,1.3125,1.3125,1.3125,700,0.0,1.0
1998-12-14,1.3125,1.3125,1.3125,1.3125,200,1.3125,1.3125,1.3125,1.3125,200,0.0,1.0
1998-12-15,1.3125,1.3125,1.3125,1.3125,100,1.3125,1.3125,1.3125,1.3125,100,0.0,1.0
1998-12-16,1.3125,1.3125,1.3125,1.3125,0,1.3125,1.3125,1.3125,1.3125,0,0.0,1.0
1998-12-17,1.3125,1.3125,1.3125,1.3125,12100,1.3125,1.3125,1.3125,1.3125,12100,0.0,1.0
1998-12-18,1.25,1.3125,1.25,1.3125,5000,1.25,1.3125,1.25,1.3125,5000,0.0,1.0
1998-12-21,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1998-12-22,1.25,1.3125,1.25,1.3125,8000,1.25,1.3125,1.25,1.3125,8000,0.0,1.0
1998-12-23,1.25,1.25,1.25,1.25,4300,1.25,1.25,1.25,1.25,4300,0.0,1.0
1998-12-24,1.25,1.25,1.25,1.25,2000,1.25,1.25,1.25,1.25,2000,0.0,1.0
1998-12-28,1.21875,1.21875,1.21875,1.21875,1000,1.21875,1.21875,1.21875,1.21875,1000,0.0,1.0
1998-12-29,1.34375,1.34375,1.34375,1.34375,25000,1.34375,1.34375,1.34375,1.34375,25000,0.0,1.0
1998-12-30,1.34375,1.34375,1.34375,1.34375,0,1.34375,1.34375,1.34375,1.34375,0,0.0,1.0
1998-12-31,1.34375,1.34375,1.34375,1.34375,400,1.34375,1.34375,1.34375,1.34375,400,0.0,1.0
1999-01-04,1.3125,1.3125,1.25,1.25,14900,1.3125,1.3125,1.25,1.25,14900,0.0,1.0
1999-01-05,1.3125,1.3125,1.3125,1.3125,0,1.3125,1.3125,1.3125,1.3125,0,0.0,1.0
1999-01-06,1.3125,1.3125,1.3125,1.3125,0,1.3125,1.3125,1.3125,1.3125,0,0.0,1.0
1999-01-07,1.34375,1.34375,1.34375,1.34375,1000,1.34375,1.34375,1.34375,1.34375,1000,0.0,1.0
1999-01-08,1.34375,1.34375,1.34375,1.34375,0,1.34375,1.34375,1.34375,1.34375,0,0.0,1.0
1999-01-11,1.34375,1.34375,1.34375,1.34375,0,1.34375,1.34375,1.34375,1.34375,0,0.0,1.0
1999-01-12,1.34375,1.34375,1.34375,1.34375,0,1.34375,1.34375,1.34375,1.34375,0,0.0,1.0
1999-01-13,1.25,1.25,1.25,1.25,100,1.25,1.25,1.25,1.25,100,0.0,1.0
1999-01-14,1.34375,1.34375,1.34375,1.34375,7000,1.34375,1.34375,1.34375,1.34375,7000,0.0,1.0
1999-01-15,1.34375,1.34375,1.34375,1.34375,0,1.34375,1.34375,1.34375,1.34375,0,0.0,1.0
1999-01-19,1.34375,1.34375,1.25,1.25,5500,1.34375,1.34375,1.25,1.25,5500,0.0,1.0
1999-01-20,1.34375,1.34375,1.34375,1.34375,0,1.34375,1.34375,1.34375,1.34375,0,0.0,1.0
1999-01-21,1.34375,1.34375,1.34375,1.34375,0,1.34375,1.34375,1.34375,1.34375,0,0.0,1.0
1999-01-22,1.34375,1.34375,1.34375,1.34375,0,1.34375,1.34375,1.34375,1.34375,0,0.0,1.0
1999-01-25,1.34375,1.34375,1.34375,1.34375,0,1.34375,1.34375,1.34375,1.34375,0,0.0,1.0
1999-01-26,1.34375,1.34375,1.34375,1.34375,0,1.34375,1.34375,1.34375,1.34375,0,0.0,1.0
1999-01-27,1.28125,1.28125,1.28125,1.28125,1500,1.28125,1.28125,1.28125,1.28125,1500,0.0,1.0
1999-01-28,1.34375,1.34375,1.34375,1.34375,500,1.34375,1.34375,1.34375,1.34375,500,0.0,1.0
1999-01-29,1.34375,1.34375,1.34375,1.34375,0,1.34375,1.34375,1.34375,1.34375,0,0.0,1.0
1999-02-01,1.5,1.5,1.5,1.5,600,1.5,1.5,1.5,1.5,600,0.0,1.0
1999-02-02,1.3125,1.3125,1.3125,1.3125,2000,1.3125,1.3125,1.3125,1.3125,2000,0.0,1.0
1999-02-03,1.5,1.5,1.3125,1.3125,1200,1.5,1.5,1.3125,1.3125,1200,0.0,1.0
1999-02-04,1.53125,1.53125,1.5,1.53125,5000,1.53125,1.53125,1.5,1.53125,5000,0.0,1.0
1999-02-05,1.53125,1.53125,1.53125,1.53125,0,1.53125,1.53125,1.53125,1.53125,0,0.0,1.0
1999-02-08,1.53125,1.53125,1.53125,1.53125,0,1.53125,1.53125,1.53125,1.53125,0,0.0,1.0
1999-02-09,1.5,1.5625,1.5,1.53125,7300,1.5,1.5625,1.5,1.53125,7300,0.0,1.0
1999-02-10,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1999-02-11,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1999-02-12,1.5,1.5,1.5,1.5,300,1.5,1.5,1.5,1.5,300,0.0,1.0
1999-02-16,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1999-02-17,1.3125,1.3125,1.3125,1.3125,2200,1.3125,1.3125,1.3125,1.3125,2200,0.0,1.0
1999-02-18,1.375,1.375,1.3125,1.375,24000,1.375,1.375,1.3125,1.375,24000,0.0,1.0
1999-02-19,1.375,1.375,1.375,1.375,0,1.375,1.375,1.375,1.375,0,0.0,1.0
1999-02-22,1.5,1.5,1.4375,1.4375,2200,1.5,1.5,1.4375,1.4375,2200,0.0,1.0
1999-02-23,1.25,1.3125,1.25,1.3125,1900,1.25,1.3125,1.25,1.3125,1900,0.0,1.0
1999-02-24,1.375,1.375,1.1875,1.1875,3000,1.375,1.375,1.1875,1.1875,3000,0.0,1.0
1999-02-25,1.375,1.375,1.375,1.375,0,1.375,1.375,1.375,1.375,0,0.0,1.0
1999-02-26,1.3125,1.375,1.3125,1.375,10900,1.3125,1.375,1.3125,1.375,10900,0.0,1.0
1999-03-01,1.3125,1.3125,1.3125,1.3125,0,1.3125,1.3125,1.3125,1.3125,0,0.0,1.0
1999-03-02,1.3125,1.3125,1.3125,1.3125,0,1.3125,1.3125,1.3125,1.3125,0,0.0,1.0
1999-03-03,1.3125,1.3125,1.3125,1.3125,0,1.3125,1.3125,1.3125,1.3125,0,0.0,1.0
1999-03-04,1.3125,1.3125,1.3125,1.3125,0,1.3125,1.3125,1.3125,1.3125,0,0.0,1.0
1999-03-05,1.3125,1.3125,1.3125,1.3125,0,1.3125,1.3125,1.3125,1.3125,0,0.0,1.0
1999-03-08,1.3125,1.3125,1.3125,1.3125,1000,1.3125,1.3125,1.3125,1.3125,1000,0.0,1.0
1999-03-09,1.5,1.5,1.4375,1.4375,4500,1.5,1.5,1.4375,1.4375,4500,0.0,1.0
1999-03-10,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1999-03-11,1.375,1.5,1.375,1.5,3200,1.375,1.5,1.375,1.5,3200,0.0,1.0
1999-03-12,1.5,1.5,1.5,1.5,2100,1.5,1.5,1.5,1.5,2100,0.0,1.0
1999-03-15,1.375,1.375,1.375,1.375,500,1.375,1.375,1.375,1.375,500,0.0,1.0
1999-03-16,1.375,1.375,1.375,1.375,0,1.375,1.375,1.375,1.375,0,0.0,1.0
1999-03-17,1.375,1.375,1.375,1.375,1300,1.375,1.375,1.375,1.375,1300,0.0,1.0
1999-03-18,1.375,1.375,1.375,1.375,0,1.375,1.375,1.375,1.375,0,0.0,1.0
1999-03-19,1.375,1.375,1.375,1.375,1300,1.375,1.375,1.375,1.375,1300,0.0,1.0
1999-03-22,1.5,1.5,1.5,1.5,2100,1.5,1.5,1.5,1.5,2100,0.0,1.0
1999-03-23,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1999-03-24,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1999-03-25,1.53125,1.53125,1.53125,1.53125,200,1.53125,1.53125,1.53125,1.53125,200,0.0,1.0
1999-03-26,1.5,1.5625,1.5,1.53125,81300,1.5,1.5625,1.5,1.53125,81300,0.0,1.0
1999-03-29,1.6875,1.875,1.5,1.53125,81300,1.6875,1.875,1.5,1.53125,81300,0.0,1.0
1999-03-30,1.6875,1.75,1.6875,1.75,27400,1.6875,1.75,1.6875,1.75,27400,0.0,1.0
1999-03-31,1.5625,1.5625,1.5625,1.5625,2000,1.5625,1.5625,1.5625,1.5625,2000,0.0,1.0
1999-04-01,1.375,1.5625,1.375,1.5,130300,1.375,1.5625,1.375,1.5,130300,0.0,1.0
1999-04-05,1.5625,1.5625,1.375,1.375,4700,1.5625,1.5625,1.375,1.375,4700,0.0,1.0
1999-04-06,1.5625,1.5625,1.5625,1.5625,1600,1.5625,1.5625,1.5625,1.5625,1600,0.0,1.0
1999-04-07,1.5625,1.5625,1.5625,1.5625,5500,1.5625,1.5625,1.5625,1.5625,5500,0.0,1.0
1999-04-08,1.5625,1.5625,1.4375,1.4375,2500,1.5625,1.5625,1.4375,1.4375,2500,0.0,1.0
1999-04-09,1.5625,1.5625,1.5625,1.5625,300,1.5625,1.5625,1.5625,1.5625,300,0.0,1.0
1999-04-12,1.5625,1.5625,1.4375,1.5625,10300,1.5625,1.5625,1.4375,1.5625,10300,0.0,1.0
1999-04-13,1.5625,1.5625,1.5625,1.5625,2100,1.5625,1.5625,1.5625,1.5625,2100,0.0,1.0
1999-04-14,1.5625,1.5625,1.4375,1.4375,5900,1.5625,1.5625,1.4375,1.4375,5900,0.0,1.0
1999-04-15,1.5625,1.5625,1.5,1.5,11300,1.5625,1.5625,1.5,1.5,11300,0.0,1.0
1999-04-16,1.5625,1.5625,1.4375,1.5625,7500,1.5625,1.5625,1.4375,1.5625,7500,0.0,1.0
1999-04-19,1.5,1.625,1.5,1.625,15600,1.5,1.625,1.5,1.625,15600,0.0,1.0
1999-04-20,2.0,2.0,1.5625,1.5625,15000,2.0,2.0,1.5625,1.5625,15000,0.0,1.0
1999-04-21,1.875,1.9375,1.5625,1.875,53400,1.875,1.9375,1.5625,1.875,53400,0.0,1.0
1999-04-22,1.8125,1.875,1.8125,1.875,12700,1.8125,1.875,1.8125,1.875,12700,0.0,1.0
1999-04-23,1.875,1.875,1.875,1.875,1000,1.875,1.875,1.875,1.875,1000,0.0,1.0
1999-04-26,1.6875,1.875,1.6875,1.875,19900,1.6875,1.875,1.6875,1.875,19900,0.0,1.0
1999-04-27,1.6875,1.6875,1.6875,1.6875,0,1.6875,1.6875,1.6875,1.6875,0,0.0,1.0
1999-04-28,1.625,1.625,1.5,1.625,19900,1.625,1.625,1.5,1.625,19900,0.0,1.0
1999-04-29,1.5625,1.5625,1.5,1.5625,16500,1.5625,1.5625,1.5,1.5625,16500,0.0,1.0
1999-04-30,1.53125,1.53125,1.53125,1.53125,600,1.53125,1.53125,1.53125,1.53125,600,0.0,1.0
1999-05-03,1.5,1.53125,1.5,1.53125,1100,1.5,1.53125,1.5,1.53125,1100,0.0,1.0
1999-05-04,1.53125,1.53125,1.5,1.5,2600,1.53125,1.53125,1.5,1.5,2600,0.0,1.0
1999-05-05,1.5,1.5,1.5,1.5,200,1.5,1.5,1.5,1.5,200,0.0,1.0
1999-05-06,1.53125,1.53125,1.53125,1.53125,1100,1.53125,1.53125,1.53125,1.53125,1100,0.0,1.0
1999-05-07,1.5,1.75,1.5,1.53125,7900,1.5,1.75,1.5,1.53125,7900,0.0,1.0
1999-05-10,1.75,1.75,1.75,1.75,1000,1.75,1.75,1.75,1.75,1000,0.0,1.0
1999-05-11,1.75,1.75,1.75,1.75,1100,1.75,1.75,1.75,1.75,1100,0.0,1.0
1999-05-12,1.75,1.75,1.5,1.5,1500,1.75,1.75,1.5,1.5,1500,0.0,1.0
1999-05-13,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1999-05-14,1.75,1.75,1.71875,1.75,7000,1.75,1.75,1.71875,1.75,7000,0.0,1.0
1999-05-17,1.75,1.875,1.75,1.875,4600,1.75,1.875,1.75,1.875,4600,0.0,1.0
1999-05-18,1.75,1.75,1.75,1.75,1000,1.75,1.75,1.75,1.75,1000,0.0,1.0
1999-05-19,1.625,1.75,1.625,1.625,15000,1.625,1.75,1.625,1.625,15000,0.0,1.0
1999-05-20,1.5625,1.6875,1.5,1.5,7000,1.5625,1.6875,1.5,1.5,7000,0.0,1.0
1999-05-21,1.6875,1.6875,1.6875,1.6875,1000,1.6875,1.6875,1.6875,1.6875,1000,0.0,1.0
1999-05-24,1.6875,1.6875,1.6875,1.6875,500,1.6875,1.6875,1.6875,1.6875,500,0.0,1.0
1999-05-25,1.6875,1.6875,1.6875,1.6875,0,1.6875,1.6875,1.6875,1.6875,0,0.0,1.0
1999-05-26,1.5625,1.5625,1.5625,1.5625,700,1.5625,1.5625,1.5625,1.5625,700,0.0,1.0
1999-05-27,1.75,1.75,1.75,1.75,300,1.75,1.75,1.75,1.75,300,0.0,1.0
1999-05-28,1.875,1.875,1.5625,1.5625,2500,1.875,1.875,1.5625,1.5625,2500,0.0,1.0
1999-06-01,1.5625,1.875,1.5625,1.875,4700,1.5625,1.875,1.5625,1.875,4700,0.0,1.0
1999-06-02,1.5625,1.5625,1.5625,1.5625,0,1.5625,1.5625,1.5625,1.5625,0,0.0,1.0
1999-06-03,1.75,1.75,1.75,1.75,500,1.75,1.75,1.75,1.75,500,0.0,1.0
1999-06-04,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1999-06-07,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1999-06-08,1.5,1.5,1.5,1.5,600,1.5,1.5,1.5,1.5,600,0.0,1.0
1999-06-09,1.5,1.5625,1.5,1.5,4300,1.5,1.5625,1.5,1.5,4300,0.0,1.0
1999-06-10,1.4375,1.4375,1.4375,1.4375,400,1.4375,1.4375,1.4375,1.4375,400,0.0,1.0
1999-06-11,1.75,1.75,1.4375,1.4375,2000,1.75,1.75,1.4375,1.4375,2000,0.0,1.0
1999-06-14,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1999-06-15,1.6875,1.75,1.5625,1.75,9500,1.6875,1.75,1.5625,1.75,9500,0.0,1.0
1999-06-16,1.5625,1.5625,1.5625,1.5625,600,1.5625,1.5625,1.5625,1.5625,600,0.0,1.0
1999-06-17,1.5625,1.5625,1.5625,1.5625,0,1.5625,1.5625,1.5625,1.5625,0,0.0,1.0
1999-06-18,1.5625,1.5625,1.5625,1.5625,0,1.5625,1.5625,1.5625,1.5625,0,0.0,1.0
1999-06-21,1.625,1.625,1.625,1.625,2300,1.625,1.625,1.625,1.625,2300,0.0,1.0
1999-06-22,1.6875,1.6875,1.5,1.5,1400,1.6875,1.6875,1.5,1.5,1400,0.0,1.0
1999-06-23,1.5625,1.5625,1.5625,1.5625,7000,1.5625,1.5625,1.5625,1.5625,7000,0.0,1.0
1999-06-24,1.59375,1.625,1.5625,1.625,8800,1.59375,1.625,1.5625,1.625,8800,0.0,1.0
1999-06-25,1.5,1.59375,1.5,1.59375,2100,1.5,1.59375,1.5,1.59375,2100,0.0,1.0
1999-06-28,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1999-06-29,1.5,1.5,1.5,1.5,1000,1.5,1.5,1.5,1.5,1000,0.0,1.0
1999-06-30,1.625,1.625,1.625,1.625,500,1.625,1.625,1.625,1.625,500,0.0,1.0
1999-07-01,1.625,1.625,1.625,1.625,1200,1.625,1.625,1.625,1.625,1200,0.0,1.0
1999-07-02,1.625,1.625,1.625,1.625,200,1.625,1.625,1.625,1.625,200,0.0,1.0
1999-07-06,1.625,1.625,1.625,1.625,0,1.625,1.625,1.625,1.625,0,0.0,1.0
1999-07-07,1.5,1.5,1.5,1.5,2500,1.5,1.5,1.5,1.5,2500,0.0,1.0
1999-07-08,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1999-07-09,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1999-07-12,1.4375,1.4375,1.4375,1.4375,300,1.4375,1.4375,1.4375,1.4375,300,0.0,1.0
1999-07-13,1.4375,1.4375,1.4375,1.4375,200,1.4375,1.4375,1.4375,1.4375,200,0.0,1.0
1999-07-14,1.625,1.625,1.625,1.625,500,1.625,1.625,1.625,1.625,500,0.0,1.0
1999-07-15,1.625,1.625,1.625,1.625,0,1.625,1.625,1.625,1.625,0,0.0,1.0
1999-07-16,1.4375,1.4375,1.4375,1.4375,3000,1.4375,1.4375,1.4375,1.4375,3000,0.0,1.0
1999-07-19,1.625,1.625,1.375,1.375,2500,1.625,1.625,1.375,1.375,2500,0.0,1.0
1999-07-20,1.4375,1.4375,1.4375,1.4375,100,1.4375,1.4375,1.4375,1.4375,100,0.0,1.0
1999-07-21,1.4375,1.625,1.4375,1.625,900,1.4375,1.625,1.4375,1.625,900,0.0,1.0
1999-07-22,1.4375,1.4375,1.4375,1.4375,0,1.4375,1.4375,1.4375,1.4375,0,0.0,1.0
1999-07-23,1.4375,1.4375,1.4375,1.4375,2300,1.4375,1.4375,1.4375,1.4375,2300,0.0,1.0
1999-07-26,1.4375,1.4375,1.4375,1.4375,0,1.4375,1.4375,1.4375,1.4375,0,0.0,1.0
1999-07-27,1.375,1.375,1.375,1.375,1000,1.375,1.375,1.375,1.375,1000,0.0,1.0
1999-07-28,1.375,1.375,1.375,1.375,0,1.375,1.375,1.375,1.375,0,0.0,1.0
1999-07-29,1.375,1.375,1.375,1.375,0,1.375,1.375,1.375,1.375,0,0.0,1.0
1999-07-30,1.5,1.5,1.3125,1.4375,15800,1.5,1.5,1.3125,1.4375,15800,0.0,1.0
1999-08-02,1.53125,1.53125,1.53125,1.53125,500,1.53125,1.53125,1.53125,1.53125,500,0.0,1.0
1999-08-03,1.3125,1.53125,1.3125,1.53125,1200,1.3125,1.53125,1.3125,1.53125,1200,0.0,1.0
1999-08-04,1.3125,1.3125,1.3125,1.3125,2500,1.3125,1.3125,1.3125,1.3125,2500,0.0,1.0
1999-08-05,1.4375,1.4375,1.3125,1.3125,1100,1.4375,1.4375,1.3125,1.3125,1100,0.0,1.0
1999-08-06,1.4375,1.4375,1.4375,1.4375,0,1.4375,1.4375,1.4375,1.4375,0,0.0,1.0
1999-08-09,1.4375,1.4375,1.4375,1.4375,0,1.4375,1.4375,1.4375,1.4375,0,0.0,1.0
1999-08-10,1.3125,1.3125,1.3125,1.3125,600,1.3125,1.3125,1.3125,1.3125,600,0.0,1.0
1999-08-11,1.4375,1.4375,1.4375,1.4375,2700,1.4375,1.4375,1.4375,1.4375,2700,0.0,1.0
1999-08-12,1.4375,1.4375,1.4375,1.4375,0,1.4375,1.4375,1.4375,1.4375,0,0.0,1.0
1999-08-13,1.125,1.3125,1.0,1.3125,9300,1.125,1.3125,1.0,1.3125,9300,0.0,1.0
1999-08-16,1.4375,1.4375,1.375,1.375,5800,1.4375,1.4375,1.375,1.375,5800,0.0,1.0
1999-08-17,1.0625,1.25,1.0,1.125,17900,1.0625,1.25,1.0,1.125,17900,0.0,1.0
1999-08-18,1.0625,1.0625,1.0625,1.0625,0,1.0625,1.0625,1.0625,1.0625,0,0.0,1.0
1999-08-19,1.375,1.375,1.125,1.125,3500,1.375,1.375,1.125,1.125,3500,0.0,1.0
1999-08-20,1.0,1.125,1.0,1.125,1900,1.0,1.125,1.0,1.125,1900,0.0,1.0
1999-08-23,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1999-08-24,1.0,1.0,1.0,1.0,1600,1.0,1.0,1.0,1.0,1600,0.0,1.0
1999-08-25,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1999-08-26,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1999-08-27,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1999-08-30,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1999-08-31,1.0,1.0,1.0,1.0,100,1.0,1.0,1.0,1.0,100,0.0,1.0
1999-09-01,1.0,1.0,1.0,1.0,1400,1.0,1.0,1.0,1.0,1400,0.0,1.0
1999-09-02,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1999-09-03,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1999-09-07,1.0,1.0,1.0,1.0,2000,1.0,1.0,1.0,1.0,2000,0.0,1.0
1999-09-08,1.0,1.0,1.0,1.0,500,1.0,1.0,1.0,1.0,500,0.0,1.0
1999-09-09,1.0,1.0,0.875,1.0,20100,1.0,1.0,0.875,1.0,20100,0.0,1.0
1999-09-10,1.125,1.125,1.0,1.0,5500,1.125,1.125,1.0,1.0,5500,0.0,1.0
1999-09-13,1.0625,1.0625,0.875,1.0,9500,1.0625,1.0625,0.875,1.0,9500,0.0,1.0
1999-09-14,1.125,1.125,1.125,1.125,2500,1.125,1.125,1.125,1.125,2500,0.0,1.0
1999-09-15,1.125,1.125,1.125,1.125,2000,1.125,1.125,1.125,1.125,2000,0.0,1.0
1999-09-16,1.0625,1.0625,1.0625,1.0625,800,1.0625,1.0625,1.0625,1.0625,800,0.0,1.0
1999-09-17,1.0625,1.0625,1.0625,1.0625,0,1.0625,1.0625,1.0625,1.0625,0,0.0,1.0
1999-09-20,1.0625,1.0625,1.0625,1.0625,500,1.0625,1.0625,1.0625,1.0625,500,0.0,1.0
1999-09-21,1.0625,1.0625,1.0625,1.0625,0,1.0625,1.0625,1.0625,1.0625,0,0.0,1.0
1999-09-22,1.1875,1.1875,1.0625,1.0625,1700,1.1875,1.1875,1.0625,1.0625,1700,0.0,1.0
1999-09-23,1.1875,1.1875,1.1875,1.1875,0,1.1875,1.1875,1.1875,1.1875,0,0.0,1.0
1999-09-24,1.125,1.125,1.0625,1.0625,7700,1.125,1.125,1.0625,1.0625,7700,0.0,1.0
1999-09-27,1.125,1.125,1.125,1.125,0,1.125,1.125,1.125,1.125,0,0.0,1.0
1999-09-28,1.125,1.125,1.125,1.125,0,1.125,1.125,1.125,1.125,0,0.0,1.0
1999-09-29,1.125,1.125,1.125,1.125,0,1.125,1.125,1.125,1.125,0,0.0,1.0
1999-09-30,1.125,1.125,1.125,1.125,0,1.125,1.125,1.125,1.125,0,0.0,1.0
1999-10-01,1.125,1.125,1.125,1.125,0,1.125,1.125,1.125,1.125,0,0.0,1.0
1999-10-04,1.0,1.0625,1.0,1.0625,8300,1.0,1.0625,1.0,1.0625,8300,0.0,1.0
1999-10-05,1.1875,1.1875,0.9375,1.0,21800,1.1875,1.1875,0.9375,1.0,21800,0.0,1.0
1999-10-06,1.1875,1.1875,1.1875,1.1875,0,1.1875,1.1875,1.1875,1.1875,0,0.0,1.0
1999-10-07,1.1875,1.1875,1.1875,1.1875,0,1.1875,1.1875,1.1875,1.1875,0,0.0,1.0
1999-10-08,1.1875,1.1875,1.1875,1.1875,0,1.1875,1.1875,1.1875,1.1875,0,0.0,1.0
1999-10-11,1.03125,1.03125,1.03125,1.03125,600,1.03125,1.03125,1.03125,1.03125,600,0.0,1.0
1999-10-12,1.03125,1.03125,1.03125,1.03125,500,1.03125,1.03125,1.03125,1.03125,500,0.0,1.0
1999-10-13,1.03125,1.03125,1.03125,1.03125,1000,1.03125,1.03125,1.03125,1.03125,1000,0.0,1.0
1999-10-14,1.25,1.25,1.25,1.25,400,1.25,1.25,1.25,1.25,400,0.0,1.0
1999-10-15,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1999-10-18,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1999-10-19,1.03125,1.03125,1.03125,1.03125,300,1.03125,1.03125,1.03125,1.03125,300,0.0,1.0
1999-10-20,1.125,1.125,1.0,1.03125,4200,1.125,1.125,1.0,1.03125,4200,0.0,1.0
1999-10-21,1.125,1.125,1.125,1.125,0,1.125,1.125,1.125,1.125,0,0.0,1.0
1999-10-22,1.0625,1.0625,1.0625,1.0625,100,1.0625,1.0625,1.0625,1.0625,100,0.0,1.0
1999-10-25,1.0625,1.0625,1.0625,1.0625,700,1.0625,1.0625,1.0625,1.0625,700,0.0,1.0
1999-10-26,1.0625,1.0625,1.0625,1.0625,2500,1.0625,1.0625,1.0625,1.0625,2500,0.0,1.0
1999-10-27,1.0625,1.0625,1.0625,1.0625,0,1.0625,1.0625,1.0625,1.0625,0,0.0,1.0
1999-10-28,1.0625,1.0625,1.0625,1.0625,0,1.0625,1.0625,1.0625,1.0625,0,0.0,1.0
1999-10-29,1.0625,1.125,1.0625,1.125,9400,1.0625,1.125,1.0625,1.125,9400,0.0,1.0
1999-11-01,0.9375,1.09375,0.9375,1.09375,4800,0.9375,1.09375,0.9375,1.09375,4800,0.0,1.0
1999-11-02,1.125,1.125,1.125,1.125,1500,1.125,1.125,1.125,1.125,1500,0.0,1.0
1999-11-03,1.0625,1.0625,1.0625,1.0625,4500,1.0625,1.0625,1.0625,1.0625,4500,0.0,1.0
1999-11-04,1.0625,1.0625,1.0625,1.0625,0,1.0625,1.0625,1.0625,1.0625,0,0.0,1.0
1999-11-05,1.1875,1.1875,1.125,1.125,10800,1.1875,1.1875,1.125,1.125,10800,0.0,1.0
1999-11-08,1.1875,1.1875,1.1875,1.1875,3700,1.1875,1.1875,1.1875,1.1875,3700,0.0,1.0
1999-11-09,1.1875,1.1875,1.1875,1.1875,0,1.1875,1.1875,1.1875,1.1875,0,0.0,1.0
1999-11-10,1.1875,1.1875,1.1875,1.1875,0,1.1875,1.1875,1.1875,1.1875,0,0.0,1.0
1999-11-11,1.0625,1.0625,0.9375,1.0625,11000,1.0625,1.0625,0.9375,1.0625,11000,0.0,1.0
1999-11-12,1.0,1.09375,1.0,1.0,2500,1.0,1.09375,1.0,1.0,2500,0.0,1.0
1999-11-15,1.125,1.125,0.9375,0.9375,25400,1.125,1.125,0.9375,0.9375,25400,0.0,1.0
1999-11-16,1.1875,1.1875,1.125,1.125,9100,1.1875,1.1875,1.125,1.125,9100,0.0,1.0
1999-11-17,1.1875,1.1875,1.1875,1.1875,0,1.1875,1.1875,1.1875,1.1875,0,0.0,1.0
1999-11-18,1.0,1.125,0.9375,1.125,25500,1.0,1.125,0.9375,1.125,25500,0.0,1.0
1999-11-19,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1999-11-22,1.0625,1.0625,1.03125,1.03125,4000,1.0625,1.0625,1.03125,1.03125,4000,0.0,1.0
1999-11-23,1.0625,1.0625,1.0625,1.0625,13500,1.0625,1.0625,1.0625,1.0625,13500,0.0,1.0
1999-11-24,1.03125,1.03125,1.03125,1.03125,500,1.03125,1.03125,1.03125,1.03125,500,0.0,1.0
1999-11-26,1.03125,1.03125,1.03125,1.03125,4500,1.03125,1.03125,1.03125,1.03125,4500,0.0,1.0
1999-11-29,1.03125,1.03125,1.03125,1.03125,2000,1.03125,1.03125,1.03125,1.03125,2000,0.0,1.0
1999-11-30,1.0625,1.0625,1.03125,1.03125,4400,1.0625,1.0625,1.03125,1.03125,4400,0.0,1.0
1999-12-01,1.03125,1.03125,1.03125,1.03125,1000,1.03125,1.03125,1.03125,1.03125,1000,0.0,1.0
1999-12-02,1.0625,1.0625,1.03125,1.03125,6300,1.0625,1.0625,1.03125,1.03125,6300,0.0,1.0
1999-12-03,1.0,1.0,0.96875,1.0,9500,1.0,1.0,0.96875,1.0,9500,0.0,1.0
1999-12-06,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1999-12-07,0.96875,1.0,0.96875,1.0,18500,0.96875,1.0,0.96875,1.0,18500,0.0,1.0
1999-12-08,0.96875,0.96875,0.96875,0.96875,0,0.96875,0.96875,0.96875,0.96875,0,0.0,1.0
1999-12-09,0.96875,0.96875,0.96875,0.96875,1000,0.96875,0.96875,0.96875,0.96875,1000,0.0,1.0
1999-12-10,0.96875,1.03125,0.96875,0.96875,3200,0.96875,1.03125,0.96875,0.96875,3200,0.0,1.0
1999-12-13,0.96875,0.96875,0.96875,0.96875,0,0.96875,0.96875,0.96875,0.96875,0,0.0,1.0
1999-12-14,0.96875,0.96875,0.96875,0.96875,3500,0.96875,0.96875,0.96875,0.96875,3500,0.0,1.0
1999-12-15,0.96875,0.96875,0.96875,0.96875,0,0.96875,0.96875,0.96875,0.96875,0,0.0,1.0
1999-12-16,0.625,0.96875,0.5,0.96875,595700,0.625,0.96875,0.5,0.96875,595700,0.0,1.0
1999-12-17,0.625,0.75,0.625,0.625,3200,0.625,0.75,0.625,0.625,3200,0.0,1.0
1999-12-20,0.65625,0.75,0.65625,0.65625,40300,0.65625,0.75,0.65625,0.65625,40300,0.0,1.0
1999-12-21,0.65625,0.65625,0.65625,0.65625,2500,0.65625,0.65625,0.65625,0.65625,2500,0.0,1.0
1999-12-22,0.65625,0.65625,0.65625,0.65625,2500,0.65625,0.65625,0.65625,0.65625,2500,0.0,1.0
1999-12-23,0.65625,0.65625,0.65625,0.65625,4200,0.65625,0.65625,0.65625,0.65625,4200,0.0,1.0
1999-12-27,0.8125,0.8125,0.8125,0.8125,200,0.8125,0.8125,0.8125,0.8125,200,0.0,1.0
1999-12-28,0.8125,0.8125,0.8125,0.8125,4400,0.8125,0.8125,0.8125,0.8125,4400,0.0,1.0
1999-12-29,0.625,0.625,0.625,0.625,6200,0.625,0.625,0.625,0.625,6200,0.0,1.0
1999-12-30,0.6875,0.8125,0.625,0.8125,52200,0.6875,0.8125,0.625,0.8125,52200,0.0,1.0
1999-12-31,0.625,0.625,0.625,0.625,1500,0.625,0.625,0.625,0.625,1500,0.0,1.0
2000-01-03,0.625,0.8125,0.625,0.8125,700,0.625,0.8125,0.625,0.8125,700,0.0,1.0
2000-01-04,0.625,0.625,0.625,0.625,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2000-01-05,0.625,0.625,0.625,0.625,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2000-01-06,0.625,0.625,0.625,0.625,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2000-01-07,0.75,0.75,0.625,0.625,31600,0.75,0.75,0.625,0.625,31600,0.0,1.0
2000-01-10,0.75,0.75,0.75,0.75,5000,0.75,0.75,0.75,0.75,5000,0.0,1.0
2000-01-11,0.75,0.75,0.75,0.75,13000,0.75,0.75,0.75,0.75,13000,0.0,1.0
2000-01-12,0.625,0.6875,0.625,0.625,58800,0.625,0.6875,0.625,0.625,58800,0.0,1.0
2000-01-13,0.625,0.625,0.625,0.625,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2000-01-14,0.65625,0.65625,0.59375,0.59375,18000,0.65625,0.65625,0.59375,0.59375,18000,0.0,1.0
2000-01-18,0.625,0.625,0.59375,0.59375,13000,0.625,0.625,0.59375,0.59375,13000,0.0,1.0
2000-01-19,0.78125,0.78125,0.59375,0.625,353200,0.78125,0.78125,0.59375,0.625,353200,0.0,1.0
2000-01-20,0.90625,0.90625,0.875,0.875,36300,0.90625,0.90625,0.875,0.875,36300,0.0,1.0
2000-01-21,0.9375,0.9375,0.9375,0.9375,29000,0.9375,0.9375,0.9375,0.9375,29000,0.0,1.0
2000-01-24,1.09375,1.09375,0.9375,0.96875,62400,1.09375,1.09375,0.9375,0.96875,62400,0.0,1.0
2000-01-25,1.0625,1.09375,1.0625,1.09375,21100,1.0625,1.09375,1.0625,1.09375,21100,0.0,1.0
2000-01-26,1.01562,1.0625,1.01562,1.0625,144800,1.01562,1.0625,1.01562,1.0625,144800,0.0,1.0
2000-01-27,1.0625,1.0625,1.0625,1.0625,47900,1.0625,1.0625,1.0625,1.0625,47900,0.0,1.0
2000-01-28,1.03125,1.0625,1.01562,1.0625,33300,1.03125,1.0625,1.01562,1.0625,33300,0.0,1.0
2000-01-31,1.0,1.0625,0.9375,1.03125,112900,1.0,1.0625,0.9375,1.03125,112900,0.0,1.0
2000-02-01,0.9375,0.96875,0.9375,0.9375,37800,0.9375,0.96875,0.9375,0.9375,37800,0.0,1.0
2000-02-02,0.875,0.9375,0.75,0.9375,17500,0.875,0.9375,0.75,0.9375,17500,0.0,1.0
2000-02-03,0.875,0.9375,0.75,0.875,188500,0.875,0.9375,0.75,0.875,188500,0.0,1.0
2000-02-04,0.78125,0.875,0.75,0.875,154200,0.78125,0.875,0.75,0.875,154200,0.0,1.0
2000-02-07,0.84375,0.875,0.8125,0.875,119300,0.84375,0.875,0.8125,0.875,119300,0.0,1.0
2000-02-08,1.625,1.6875,0.84375,0.84375,227500,1.625,1.6875,0.84375,0.84375,227500,0.0,1.0
2000-02-09,1.0625,1.65625,1.0625,1.4375,75100,1.0625,1.65625,1.0625,1.4375,75100,0.0,1.0
2000-02-10,1.1875,1.1875,1.0625,1.1875,91300,1.1875,1.1875,1.0625,1.1875,91300,0.0,1.0
2000-02-11,1.15625,1.1875,1.0625,1.1875,13500,1.15625,1.1875,1.0625,1.1875,13500,0.0,1.0
2000-02-14,1.375,1.375,1.15625,1.1875,83100,1.375,1.375,1.15625,1.1875,83100,0.0,1.0
2000-02-15,1.34375,1.375,1.25,1.375,18000,1.34375,1.375,1.25,1.375,18000,0.0,1.0
2000-02-16,1.21875,1.3125,1.03125,1.3125,67500,1.21875,1.3125,1.03125,1.3125,67500,0.0,1.0
2000-02-17,1.5,1.5,1.1875,1.21875,93700,1.5,1.5,1.1875,1.21875,93700,0.0,1.0
2000-02-18,1.5625,1.75,1.5,1.51562,140600,1.5625,1.75,1.5,1.51562,140600,0.0,1.0
2000-02-22,1.6875,1.8125,1.5625,1.5625,126200,1.6875,1.8125,1.5625,1.5625,126200,0.0,1.0
2000-02-23,2.125,2.25,2.0,2.21875,649800,2.125,2.25,2.0,2.21875,649800,0.0,1.0
2000-02-24,2.03125,2.21875,1.9375,2.15625,224500,2.03125,2.21875,1.9375,2.15625,224500,0.0,1.0
2000-02-25,2.3125,2.5,1.8125,2.0,370100,2.3125,2.5,1.8125,2.0,370100,0.0,1.0
2000-02-28,4.625,5.0,3.4375,3.5625,718900,4.625,5.0,3.4375,3.5625,718900,0.0,1.0
2000-02-29,4.1875,4.875,3.625,4.5625,305700,4.1875,4.875,3.625,4.5625,305700,0.0,1.0
2000-03-01,3.75,4.25,3.75,4.125,175100,3.75,4.25,3.75,4.125,175100,0.0,1.0
2000-03-02,3.5,3.875,3.375,3.875,131600,3.5,3.875,3.375,3.875,131600,0.0,1.0
2000-03-03,3.75,3.8125,3.375,3.375,106200,3.75,3.8125,3.375,3.375,106200,0.0,1.0
2000-03-06,4.0,4.5,3.6875,3.75,127500,4.0,4.5,3.6875,3.75,127500,0.0,1.0
2000-03-07,4.0,4.5,3.84375,4.25,164700,4.0,4.5,3.84375,4.25,164700,0.0,1.0
2000-03-08,3.625,4.0,3.25,3.875,46100,3.625,4.0,3.25,3.875,46100,0.0,1.0
2000-03-09,3.09375,3.625,3.0,3.375,134100,3.09375,3.625,3.0,3.375,134100,0.0,1.0
2000-03-10,3.4375,3.4375,3.0,3.0625,91200,3.4375,3.4375,3.0,3.0625,91200,0.0,1.0
2000-03-13,3.75,3.875,3.25,3.5,51100,3.75,3.875,3.25,3.5,51100,0.0,1.0
2000-03-14,3.875,4.625,3.8125,3.8125,113700,3.875,4.625,3.8125,3.8125,113700,0.0,1.0
2000-03-15,3.0625,4.0,3.0,4.0,129300,3.0625,4.0,3.0,4.0,129300,0.0,1.0
2000-03-16,3.0625,3.0625,2.875,2.90625,35500,3.0625,3.0625,2.875,2.90625,35500,0.0,1.0
2000-03-17,2.96875,3.125,2.96875,2.96875,86900,2.96875,3.125,2.96875,2.96875,86900,0.0,1.0
2000-03-20,2.9375,3.03125,2.875,3.03125,43500,2.9375,3.03125,2.875,3.03125,43500,0.0,1.0
2000-03-21,2.6875,2.9375,2.625,2.9375,37100,2.6875,2.9375,2.625,2.9375,37100,0.0,1.0
2000-03-22,2.875,3.0,2.75,2.75,26400,2.875,3.0,2.75,2.75,26400,0.0,1.0
2000-03-23,2.75,2.875,2.6875,2.875,59800,2.75,2.875,2.6875,2.875,59800,0.0,1.0
2000-03-24,2.625,3.0,2.625,2.8125,90500,2.625,3.0,2.625,2.8125,90500,0.0,1.0
2000-03-27,2.8125,2.875,2.625,2.625,22700,2.8125,2.875,2.625,2.625,22700,0.0,1.0
2000-03-28,2.75,2.875,2.6875,2.8125,39000,2.75,2.875,2.6875,2.8125,39000,0.0,1.0
2000-03-29,2.6875,3.0,2.625,2.875,39400,2.6875,3.0,2.625,2.875,39400,0.0,1.0
2000-03-30,2.75,2.96875,2.5625,2.6875,65100,2.75,2.96875,2.5625,2.6875,65100,0.0,1.0
2000-03-31,2.5625,2.8125,2.5,2.8125,30800,2.5625,2.8125,2.5,2.8125,30800,0.0,1.0
2000-04-03,2.5,2.5625,2.5,2.5,14000,2.5,2.5625,2.5,2.5,14000,0.0,1.0
2000-04-04,2.0,2.5,1.5,2.5,123500,2.0,2.5,1.5,2.5,123500,0.0,1.0
2000-04-05,1.96875,2.0625,1.1875,1.1875,102500,1.96875,2.0625,1.1875,1.1875,102500,0.0,1.0
2000-04-06,2.0,2.125,2.0,2.0625,23300,2.0,2.125,2.0,2.0625,23300,0.0,1.0
2000-04-07,2.125,2.25,2.0,2.0,24700,2.125,2.25,2.0,2.0,24700,0.0,1.0
2000-04-10,2.125,2.1875,2.125,2.125,18600,2.125,2.1875,2.125,2.125,18600,0.0,1.0
2000-04-11,2.0,2.0,1.75,2.0,17600,2.0,2.0,1.75,2.0,17600,0.0,1.0
2000-04-12,1.75,2.0,1.6875,1.875,65900,1.75,2.0,1.6875,1.875,65900,0.0,1.0
2000-04-13,1.5625,1.875,1.51562,1.75,84500,1.5625,1.875,1.51562,1.75,84500,0.0,1.0
2000-04-14,1.625,1.75,1.375,1.5625,114700,1.625,1.75,1.375,1.5625,114700,0.0,1.0
2000-04-17,1.4375,1.6875,1.4375,1.4375,49900,1.4375,1.6875,1.4375,1.4375,49900,0.0,1.0
2000-04-18,1.5,1.625,1.375,1.5625,54000,1.5,1.625,1.375,1.5625,54000,0.0,1.0
2000-04-19,1.4375,1.6875,1.4375,1.625,11300,1.4375,1.6875,1.4375,1.625,11300,0.0,1.0
2000-04-20,1.59375,1.71875,1.4375,1.4375,14700,1.59375,1.71875,1.4375,1.4375,14700,0.0,1.0
2000-04-24,1.71875,1.71875,1.375,1.5,32900,1.71875,1.71875,1.375,1.5,32900,0.0,1.0
2000-04-25,1.875,1.875,1.4375,1.4375,10800,1.875,1.875,1.4375,1.4375,10800,0.0,1.0
2000-04-26,1.6875,1.6875,1.6875,1.6875,1000,1.6875,1.6875,1.6875,1.6875,1000,0.0,1.0
2000-04-27,1.6875,1.9375,1.6875,1.6875,4900,1.6875,1.9375,1.6875,1.6875,4900,0.0,1.0
2000-04-28,1.6875,1.6875,1.6875,1.6875,1700,1.6875,1.6875,1.6875,1.6875,1700,0.0,1.0
2000-05-01,1.75,1.875,1.6875,1.6875,3900,1.75,1.875,1.6875,1.6875,3900,0.0,1.0
2000-05-02,1.8125,1.875,1.75,1.875,5600,1.8125,1.875,1.75,1.875,5600,0.0,1.0
2000-05-03,1.75,1.75,1.71875,1.75,32700,1.75,1.75,1.71875,1.75,32700,0.0,1.0
2000-05-04,1.75,1.75,1.6875,1.6875,29000,1.75,1.75,1.6875,1.6875,29000,0.0,1.0
2000-05-05,1.6875,1.75,1.65625,1.75,28800,1.6875,1.75,1.65625,1.75,28800,0.0,1.0
2000-05-08,1.6875,1.6875,1.6875,1.6875,1900,1.6875,1.6875,1.6875,1.6875,1900,0.0,1.0
2000-05-09,1.6875,1.6875,1.6875,1.6875,0,1.6875,1.6875,1.6875,1.6875,0,0.0,1.0
2000-05-10,1.6875,1.6875,1.6875,1.6875,30900,1.6875,1.6875,1.6875,1.6875,30900,0.0,1.0
2000-05-11,1.6875,1.6875,1.6875,1.6875,6900,1.6875,1.6875,1.6875,1.6875,6900,0.0,1.0
2000-05-12,1.6875,1.6875,1.6875,1.6875,1300,1.6875,1.6875,1.6875,1.6875,1300,0.0,1.0
2000-05-15,1.75,1.75,1.6875,1.6875,11300,1.75,1.75,1.6875,1.6875,11300,0.0,1.0
2000-05-16,1.6875,1.6875,1.6875,1.6875,1500,1.6875,1.6875,1.6875,1.6875,1500,0.0,1.0
2000-05-17,1.75,1.8125,1.6875,1.8125,6100,1.75,1.8125,1.6875,1.8125,6100,0.0,1.0
2000-05-18,1.75,1.75,1.6875,1.6875,10200,1.75,1.75,1.6875,1.6875,10200,0.0,1.0
2000-05-19,1.75,1.8125,1.6875,1.8125,62000,1.75,1.8125,1.6875,1.8125,62000,0.0,1.0
2000-05-22,1.71875,1.75,1.71875,1.71875,16600,1.71875,1.75,1.71875,1.71875,16600,0.0,1.0
2000-05-23,1.75,1.75,1.71875,1.71875,19500,1.75,1.75,1.71875,1.71875,19500,0.0,1.0
2000-05-24,1.6875,1.84375,1.6875,1.75,38600,1.6875,1.84375,1.6875,1.75,38600,0.0,1.0
2000-05-25,1.5625,1.6875,1.5,1.6875,6500,1.5625,1.6875,1.5,1.6875,6500,0.0,1.0
2000-05-26,1.25,1.5,1.25,1.5,12500,1.25,1.5,1.25,1.5,12500,0.0,1.0
2000-05-30,1.375,1.5,1.25,1.25,43200,1.375,1.5,1.25,1.25,43200,0.0,1.0
2000-05-31,1.5,1.5,1.4375,1.5,10800,1.5,1.5,1.4375,1.5,10800,0.0,1.0
2000-06-01,1.4375,1.4375,1.4375,1.4375,4600,1.4375,1.4375,1.4375,1.4375,4600,0.0,1.0
2000-06-02,1.75,1.75,1.4375,1.5,24500,1.75,1.75,1.4375,1.5,24500,0.0,1.0
2000-06-05,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2000-06-06,1.625,1.625,1.5,1.5,7000,1.625,1.625,1.5,1.5,7000,0.0,1.0
2000-06-07,1.5625,1.625,1.5625,1.5625,3500,1.5625,1.625,1.5625,1.5625,3500,0.0,1.0
2000-06-08,1.5625,1.5625,1.5625,1.5625,0,1.5625,1.5625,1.5625,1.5625,0,0.0,1.0
2000-06-09,1.5,1.5,1.5,1.5,500,1.5,1.5,1.5,1.5,500,0.0,1.0
2000-06-12,1.4375,1.4375,1.4375,1.4375,1000,1.4375,1.4375,1.4375,1.4375,1000,0.0,1.0
2000-06-13,1.4375,1.4375,1.4375,1.4375,0,1.4375,1.4375,1.4375,1.4375,0,0.0,1.0
2000-06-14,1.4375,1.4375,1.4375,1.4375,0,1.4375,1.4375,1.4375,1.4375,0,0.0,1.0
2000-06-15,1.5,1.5625,1.5,1.5625,9600,1.5,1.5625,1.5,1.5625,9600,0.0,1.0
2000-06-16,1.25,1.46875,1.25,1.46875,3000,1.25,1.46875,1.25,1.46875,3000,0.0,1.0
2000-06-19,1.5,1.625,1.5,1.5,9500,1.5,1.625,1.5,1.5,9500,0.0,1.0
2000-06-20,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2000-06-21,1.4375,1.4375,1.4375,1.4375,500,1.4375,1.4375,1.4375,1.4375,500,0.0,1.0
2000-06-22,1.375,1.375,1.3125,1.3125,3000,1.375,1.375,1.3125,1.3125,3000,0.0,1.0
2000-06-23,1.375,1.4375,1.25,1.375,25500,1.375,1.4375,1.25,1.375,25500,0.0,1.0
2000-06-26,1.34375,1.34375,1.34375,1.34375,500,1.34375,1.34375,1.34375,1.34375,500,0.0,1.0
2000-06-27,1.5,1.5,1.5,1.5,500,1.5,1.5,1.5,1.5,500,0.0,1.0
2000-06-28,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2000-06-29,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2000-06-30,1.5625,1.5625,1.3125,1.3125,7900,1.5625,1.5625,1.3125,1.3125,7900,0.0,1.0
2000-07-03,1.5625,1.5625,1.5625,1.5625,0,1.5625,1.5625,1.5625,1.5625,0,0.0,1.0
2000-07-05,1.46875,1.46875,1.46875,1.46875,100,1.46875,1.46875,1.46875,1.46875,100,0.0,1.0
2000-07-06,1.46875,1.46875,1.46875,1.46875,2200,1.46875,1.46875,1.46875,1.46875,2200,0.0,1.0
2000-07-07,1.46875,1.5625,1.46875,1.5625,700,1.46875,1.5625,1.46875,1.5625,700,0.0,1.0
2000-07-10,1.5,1.5,1.46875,1.46875,33600,1.5,1.5,1.46875,1.46875,33600,0.0,1.0
2000-07-11,1.5,1.5,1.46875,1.46875,13800,1.5,1.5,1.46875,1.46875,13800,0.0,1.0
2000-07-12,1.4375,1.5,1.4375,1.46875,35000,1.4375,1.5,1.4375,1.46875,35000,0.0,1.0
2000-07-13,1.375,1.375,1.375,1.375,30700,1.375,1.375,1.375,1.375,30700,0.0,1.0
2000-07-14,1.375,1.375,1.375,1.375,6000,1.375,1.375,1.375,1.375,6000,0.0,1.0
2000-07-17,1.5,1.5,1.375,1.375,54500,1.5,1.5,1.375,1.375,54500,0.0,1.0
2000-07-18,1.4375,1.5,1.4375,1.5,17500,1.4375,1.5,1.4375,1.5,17500,0.0,1.0
2000-07-19,1.375,1.375,1.375,1.375,800,1.375,1.375,1.375,1.375,800,0.0,1.0
2000-07-20,1.375,1.375,1.375,1.375,2900,1.375,1.375,1.375,1.375,2900,0.0,1.0
2000-07-21,1.375,1.375,1.375,1.375,3500,1.375,1.375,1.375,1.375,3500,0.0,1.0
2000-07-24,1.4375,1.4375,1.375,1.375,2500,1.4375,1.4375,1.375,1.375,2500,0.0,1.0
2000-07-25,1.375,1.375,1.375,1.375,7300,1.375,1.375,1.375,1.375,7300,0.0,1.0
2000-07-26,1.375,1.375,1.375,1.375,2400,1.375,1.375,1.375,1.375,2400,0.0,1.0
2000-07-27,1.375,1.375,1.375,1.375,0,1.375,1.375,1.375,1.375,0,0.0,1.0
2000-07-28,1.375,1.375,1.375,1.375,2600,1.375,1.375,1.375,1.375,2600,0.0,1.0
2000-07-31,1.375,1.375,1.375,1.375,1200,1.375,1.375,1.375,1.375,1200,0.0,1.0
2000-08-01,1.25,1.375,1.125,1.375,37000,1.25,1.375,1.125,1.375,37000,0.0,1.0
2000-08-02,1.25,1.25,1.25,1.25,4000,1.25,1.25,1.25,1.25,4000,0.0,1.0
2000-08-03,1.375,1.375,1.125,1.125,28400,1.375,1.375,1.125,1.125,28400,0.0,1.0
2000-08-04,1.375,1.375,1.3125,1.3125,23200,1.375,1.375,1.3125,1.3125,23200,0.0,1.0
2000-08-07,1.3125,1.4375,1.3125,1.4375,25000,1.3125,1.4375,1.3125,1.4375,25000,0.0,1.0
2000-08-08,1.375,1.375,1.125,1.3125,5400,1.375,1.375,1.125,1.3125,5400,0.0,1.0
2000-08-09,1.375,1.375,1.25,1.25,6000,1.375,1.375,1.25,1.25,6000,0.0,1.0
2000-08-10,1.375,1.375,1.125,1.125,9300,1.375,1.375,1.125,1.125,9300,0.0,1.0
2000-08-11,1.4375,1.4375,1.34375,1.34375,14100,1.4375,1.4375,1.34375,1.34375,14100,0.0,1.0
2000-08-14,1.34375,1.5,1.3125,1.40625,51700,1.34375,1.5,1.3125,1.40625,51700,0.0,1.0
2000-08-15,1.34375,1.34375,1.3125,1.34375,21800,1.34375,1.34375,1.3125,1.34375,21800,0.0,1.0
2000-08-16,1.34375,1.34375,1.34375,1.34375,5000,1.34375,1.34375,1.34375,1.34375,5000,0.0,1.0
2000-08-17,1.40625,1.40625,1.40625,1.40625,12600,1.40625,1.40625,1.40625,1.40625,12600,0.0,1.0
2000-08-18,1.40625,1.4375,1.40625,1.4375,8000,1.40625,1.4375,1.40625,1.4375,8000,0.0,1.0
2000-08-21,1.46875,1.46875,1.46875,1.46875,3000,1.46875,1.46875,1.46875,1.46875,3000,0.0,1.0
2000-08-22,1.40625,1.4375,1.40625,1.40625,38300,1.40625,1.4375,1.40625,1.40625,38300,0.0,1.0
2000-08-23,1.4375,1.4375,1.40625,1.4375,25600,1.4375,1.4375,1.40625,1.4375,25600,0.0,1.0
2000-08-24,1.46875,1.46875,1.40625,1.40625,55100,1.46875,1.46875,1.40625,1.40625,55100,0.0,1.0
2000-08-25,1.4375,1.46875,1.375,1.375,98600,1.4375,1.46875,1.375,1.375,98600,0.0,1.0
2000-08-28,1.4375,1.46875,1.40625,1.40625,8700,1.4375,1.46875,1.40625,1.40625,8700,0.0,1.0
2000-08-29,1.4375,1.4375,1.40625,1.40625,20000,1.4375,1.4375,1.40625,1.40625,20000,0.0,1.0
2000-08-30,1.4375,1.4375,1.40625,1.4375,39300,1.4375,1.4375,1.40625,1.4375,39300,0.0,1.0
2000-08-31,1.375,1.4375,1.375,1.4375,2400,1.375,1.4375,1.375,1.4375,2400,0.0,1.0
2000-09-01,1.375,1.375,1.375,1.375,4900,1.375,1.375,1.375,1.375,4900,0.0,1.0
2000-09-05,1.375,1.375,1.375,1.375,2000,1.375,1.375,1.375,1.375,2000,0.0,1.0
2000-09-06,1.375,1.375,1.375,1.375,4600,1.375,1.375,1.375,1.375,4600,0.0,1.0
2000-09-07,1.375,1.375,1.375,1.375,0,1.375,1.375,1.375,1.375,0,0.0,1.0
2000-09-08,1.375,1.375,1.375,1.375,0,1.375,1.375,1.375,1.375,0,0.0,1.0
2000-09-11,1.25,1.3125,1.25,1.3125,9500,1.25,1.3125,1.25,1.3125,9500,0.0,1.0
2000-09-12,1.125,1.25,1.125,1.25,13500,1.125,1.25,1.125,1.25,13500,0.0,1.0
2000-09-13,1.125,1.125,1.125,1.125,200,1.125,1.125,1.125,1.125,200,0.0,1.0
2000-09-14,1.23438,1.25,1.1875,1.1875,10500,1.23438,1.25,1.1875,1.1875,10500,0.0,1.0
2000-09-15,1.23438,1.23438,1.23438,1.23438,0,1.23438,1.23438,1.23438,1.23438,0,0.0,1.0
2000-09-18,1.1875,1.1875,1.1875,1.1875,100,1.1875,1.1875,1.1875,1.1875,100,0.0,1.0
2000-09-19,1.1875,1.1875,1.1875,1.1875,7000,1.1875,1.1875,1.1875,1.1875,7000,0.0,1.0
2000-09-20,1.03125,1.1875,1.03125,1.1875,12200,1.03125,1.1875,1.03125,1.1875,12200,0.0,1.0
2000-09-21,1.1875,1.1875,1.03125,1.03125,1700,1.1875,1.1875,1.03125,1.03125,1700,0.0,1.0
2000-09-22,1.0625,1.0625,1.03125,1.03125,16100,1.0625,1.0625,1.03125,1.03125,16100,0.0,1.0
2000-09-25,1.01562,1.01562,1.01562,1.01562,2500,1.01562,1.01562,1.01562,1.01562,2500,0.0,1.0
2000-09-26,1.125,1.125,1.0,1.01562,39500,1.125,1.125,1.0,1.01562,39500,0.0,1.0
2000-09-27,1.125,1.125,1.125,1.125,0,1.125,1.125,1.125,1.125,0,0.0,1.0
2000-09-28,1.125,1.125,1.03125,1.03125,700,1.125,1.125,1.03125,1.03125,700,0.0,1.0
2000-09-29,1.1875,1.25,1.03125,1.03125,102000,1.1875,1.25,1.03125,1.03125,102000,0.0,1.0
2000-10-02,1.0625,1.0625,1.0625,1.0625,200,1.0625,1.0625,1.0625,1.0625,200,0.0,1.0
2000-10-03,1.125,1.125,1.0625,1.0625,3000,1.125,1.125,1.0625,1.0625,3000,0.0,1.0
2000-10-04,1.125,1.125,1.125,1.125,1000,1.125,1.125,1.125,1.125,1000,0.0,1.0
2000-10-05,1.21875,1.25,1.0625,1.125,6500,1.21875,1.25,1.0625,1.125,6500,0.0,1.0
2000-10-06,1.0,1.0625,1.0,1.0625,4000,1.0,1.0625,1.0,1.0625,4000,0.0,1.0
2000-10-09,1.125,1.125,1.125,1.125,5800,1.125,1.125,1.125,1.125,5800,0.0,1.0
2000-10-10,1.0,1.0625,1.0,1.0625,4500,1.0,1.0625,1.0,1.0625,4500,0.0,1.0
2000-10-11,1.0625,1.125,1.0,1.0,10100,1.0625,1.125,1.0,1.0,10100,0.0,1.0
2000-10-12,1.03125,1.03125,1.03125,1.03125,3700,1.03125,1.03125,1.03125,1.03125,3700,0.0,1.0
2000-10-13,1.125,1.125,1.03125,1.03125,2500,1.125,1.125,1.03125,1.03125,2500,0.0,1.0
2000-10-16,1.0,1.0,1.0,1.0,12800,1.0,1.0,1.0,1.0,12800,0.0,1.0
2000-10-17,0.9375,0.9375,0.9375,0.9375,10200,0.9375,0.9375,0.9375,0.9375,10200,0.0,1.0
2000-10-18,1.0,1.0,0.875,0.9375,9300,1.0,1.0,0.875,0.9375,9300,0.0,1.0
2000-10-19,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2000-10-20,1.03125,1.03125,0.875,1.0,10000,1.03125,1.03125,0.875,1.0,10000,0.0,1.0
2000-10-23,1.03125,1.03125,1.03125,1.03125,0,1.03125,1.03125,1.03125,1.03125,0,0.0,1.0
2000-10-24,1.03125,1.03125,1.03125,1.03125,0,1.03125,1.03125,1.03125,1.03125,0,0.0,1.0
2000-10-25,1.03125,1.03125,1.03125,1.03125,0,1.03125,1.03125,1.03125,1.03125,0,0.0,1.0
2000-10-26,0.84375,0.84375,0.84375,0.84375,1000,0.84375,0.84375,0.84375,0.84375,1000,0.0,1.0
2000-10-27,1.09375,1.09375,1.0,1.0,10300,1.09375,1.09375,1.0,1.0,10300,0.0,1.0
2000-10-30,1.125,1.125,1.125,1.125,3200,1.125,1.125,1.125,1.125,3200,0.0,1.0
2000-10-31,1.125,1.125,1.125,1.125,1000,1.125,1.125,1.125,1.125,1000,0.0,1.0
2000-11-01,1.0,1.125,1.0,1.09375,15100,1.0,1.125,1.0,1.09375,15100,0.0,1.0
2000-11-02,1.0,1.0,1.0,1.0,3000,1.0,1.0,1.0,1.0,3000,0.0,1.0
2000-11-03,0.96875,1.0625,0.96875,0.96875,9500,0.96875,1.0625,0.96875,0.96875,9500,0.0,1.0
2000-11-06,1.0,1.0,1.0,1.0,2000,1.0,1.0,1.0,1.0,2000,0.0,1.0
2000-11-07,0.9375,0.98438,0.9375,0.98438,7100,0.9375,0.98438,0.9375,0.98438,7100,0.0,1.0
2000-11-08,0.9375,0.9375,0.9375,0.9375,0,0.9375,0.9375,0.9375,0.9375,0,0.0,1.0
2000-11-09,0.9375,0.9375,0.9375,0.9375,0,0.9375,0.9375,0.9375,0.9375,0,0.0,1.0
2000-11-10,0.9375,0.9375,0.9375,0.9375,4500,0.9375,0.9375,0.9375,0.9375,4500,0.0,1.0
2000-11-13,0.9375,0.9375,0.9375,0.9375,3400,0.9375,0.9375,0.9375,0.9375,3400,0.0,1.0
2000-11-14,0.98438,0.98438,0.90625,0.90625,5500,0.98438,0.98438,0.90625,0.90625,5500,0.0,1.0
2000-11-15,0.9375,0.98438,0.9375,0.95312,21000,0.9375,0.98438,0.9375,0.95312,21000,0.0,1.0
2000-11-16,0.9375,1.0,0.9375,0.9375,26400,0.9375,1.0,0.9375,0.9375,26400,0.0,1.0
2000-11-17,0.875,0.9375,0.875,0.9375,20000,0.875,0.9375,0.875,0.9375,20000,0.0,1.0
2000-11-20,0.875,0.92188,0.875,0.875,4500,0.875,0.92188,0.875,0.875,4500,0.0,1.0
2000-11-21,0.875,0.875,0.875,0.875,2000,0.875,0.875,0.875,0.875,2000,0.0,1.0
2000-11-22,0.875,0.875,0.875,0.875,0,0.875,0.875,0.875,0.875,0,0.0,1.0
2000-11-24,0.875,0.875,0.875,0.875,7700,0.875,0.875,0.875,0.875,7700,0.0,1.0
2000-11-27,0.84375,0.875,0.84375,0.875,12600,0.84375,0.875,0.84375,0.875,12600,0.0,1.0
2000-11-28,0.8125,0.84375,0.8125,0.84375,13400,0.8125,0.84375,0.8125,0.84375,13400,0.0,1.0
2000-11-29,0.78125,0.8125,0.75,0.8125,30300,0.78125,0.8125,0.75,0.8125,30300,0.0,1.0
2000-11-30,0.78125,0.78125,0.78125,0.78125,17700,0.78125,0.78125,0.78125,0.78125,17700,0.0,1.0
2000-12-01,0.71875,0.875,0.71875,0.78125,40700,0.71875,0.875,0.71875,0.78125,40700,0.0,1.0
2000-12-04,0.6875,0.6875,0.6875,0.6875,18000,0.6875,0.6875,0.6875,0.6875,18000,0.0,1.0
2000-12-05,0.59375,0.625,0.5625,0.625,32100,0.59375,0.625,0.5625,0.625,32100,0.0,1.0
2000-12-06,0.5625,0.5625,0.5625,0.5625,6800,0.5625,0.5625,0.5625,0.5625,6800,0.0,1.0
2000-12-07,0.59375,0.59375,0.53125,0.53125,28800,0.59375,0.59375,0.53125,0.53125,28800,0.0,1.0
2000-12-08,0.6875,0.6875,0.5625,0.5625,8000,0.6875,0.6875,0.5625,0.5625,8000,0.0,1.0
2000-12-11,0.71875,0.71875,0.71875,0.71875,1000,0.71875,0.71875,0.71875,0.71875,1000,0.0,1.0
2000-12-12,0.71875,0.71875,0.71875,0.71875,0,0.71875,0.71875,0.71875,0.71875,0,0.0,1.0
2000-12-13,0.625,0.625,0.625,0.625,4900,0.625,0.625,0.625,0.625,4900,0.0,1.0
2000-12-14,0.625,0.625,0.54688,0.625,34900,0.625,0.625,0.54688,0.625,34900,0.0,1.0
2000-12-15,0.53125,0.5625,0.45312,0.54688,102700,0.53125,0.5625,0.45312,0.54688,102700,0.0,1.0
2000-12-18,0.5,0.53125,0.46875,0.46875,13200,0.5,0.53125,0.46875,0.46875,13200,0.0,1.0
2000-12-19,0.5,0.5625,0.5,0.5,129000,0.5,0.5625,0.5,0.5,129000,0.0,1.0
2000-12-20,0.5,0.5625,0.4375,0.4375,17100,0.5,0.5625,0.4375,0.4375,17100,0.0,1.0
2000-12-21,0.46875,0.53125,0.46875,0.5,15000,0.46875,0.53125,0.46875,0.5,15000,0.0,1.0
2000-12-22,0.53125,0.53125,0.46875,0.46875,14700,0.53125,0.53125,0.46875,0.46875,14700,0.0,1.0
2000-12-26,0.5,0.5625,0.5,0.5,29200,0.5,0.5625,0.5,0.5,29200,0.0,1.0
2000-12-27,0.46875,0.5,0.46875,0.5,2000,0.46875,0.5,0.46875,0.5,2000,0.0,1.0
2000-12-28,0.46875,0.5625,0.46875,0.46875,30400,0.46875,0.5625,0.46875,0.46875,30400,0.0,1.0
2000-12-29,0.5625,0.5625,0.46875,0.5625,44500,0.5625,0.5625,0.46875,0.5625,44500,0.0,1.0
2001-01-02,0.5625,0.5625,0.5625,0.5625,0,0.5625,0.5625,0.5625,0.5625,0,0.0,1.0
2001-01-03,0.5625,0.5625,0.5625,0.5625,0,0.5625,0.5625,0.5625,0.5625,0,0.0,1.0
2001-01-04,0.5,0.5,0.5,0.5,17000,0.5,0.5,0.5,0.5,17000,0.0,1.0
2001-01-05,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-01-08,0.53125,0.5625,0.53125,0.5625,8700,0.53125,0.5625,0.53125,0.5625,8700,0.0,1.0
2001-01-09,0.53125,0.53125,0.53125,0.53125,0,0.53125,0.53125,0.53125,0.53125,0,0.0,1.0
2001-01-10,0.53125,0.53125,0.53125,0.53125,0,0.53125,0.53125,0.53125,0.53125,0,0.0,1.0
2001-01-11,0.5,0.5,0.5,0.5,4000,0.5,0.5,0.5,0.5,4000,0.0,1.0
2001-01-12,0.46875,0.5625,0.46875,0.5625,9700,0.46875,0.5625,0.46875,0.5625,9700,0.0,1.0
2001-01-16,0.5625,0.5625,0.5625,0.5625,10000,0.5625,0.5625,0.5625,0.5625,10000,0.0,1.0
2001-01-17,0.5625,0.5625,0.5625,0.5625,9700,0.5625,0.5625,0.5625,0.5625,9700,0.0,1.0
2001-01-18,0.5625,0.5625,0.5625,0.5625,0,0.5625,0.5625,0.5625,0.5625,0,0.0,1.0
2001-01-19,0.5625,0.5625,0.5625,0.5625,0,0.5625,0.5625,0.5625,0.5625,0,0.0,1.0
2001-01-22,0.65625,0.65625,0.59375,0.625,27200,0.65625,0.65625,0.59375,0.625,27200,0.0,1.0
2001-01-23,0.625,0.6875,0.53125,0.53125,30500,0.625,0.6875,0.53125,0.53125,30500,0.0,1.0
2001-01-24,0.625,0.625,0.625,0.625,0,0.625,0.625,0.625,0.625,0,0.0,1.0
2001-01-25,0.53125,0.625,0.53125,0.625,5700,0.53125,0.625,0.53125,0.625,5700,0.0,1.0
2001-01-26,0.53125,0.65625,0.53125,0.625,59000,0.53125,0.65625,0.53125,0.625,59000,0.0,1.0
2001-01-29,0.625,0.625,0.5625,0.5625,20000,0.625,0.625,0.5625,0.5625,20000,0.0,1.0
2001-01-30,0.625,0.625,0.625,0.625,12500,0.625,0.625,0.625,0.625,12500,0.0,1.0
2001-01-31,0.5625,0.6875,0.53125,0.6875,37700,0.5625,0.6875,0.53125,0.6875,37700,0.0,1.0
2001-02-01,0.5625,0.5625,0.5625,0.5625,0,0.5625,0.5625,0.5625,0.5625,0,0.0,1.0
2001-02-02,0.5625,0.5625,0.5625,0.5625,0,0.5625,0.5625,0.5625,0.5625,0,0.0,1.0
2001-02-05,0.5625,0.5625,0.5625,0.5625,0,0.5625,0.5625,0.5625,0.5625,0,0.0,1.0
2001-02-06,0.4375,0.57812,0.4375,0.54688,69900,0.4375,0.57812,0.4375,0.54688,69900,0.0,1.0
2001-02-07,0.53125,0.53125,0.40625,0.40625,23100,0.53125,0.53125,0.40625,0.40625,23100,0.0,1.0
2001-02-08,0.53125,0.53125,0.5,0.53125,26000,0.53125,0.53125,0.5,0.53125,26000,0.0,1.0
2001-02-09,0.4375,0.4375,0.4375,0.4375,2000,0.4375,0.4375,0.4375,0.4375,2000,0.0,1.0
2001-02-12,0.53125,0.53125,0.4375,0.53125,2700,0.53125,0.53125,0.4375,0.53125,2700,0.0,1.0
2001-02-13,0.53125,0.53125,0.53125,0.53125,0,0.53125,0.53125,0.53125,0.53125,0,0.0,1.0
2001-02-14,0.53125,0.53125,0.4375,0.4375,19600,0.53125,0.53125,0.4375,0.4375,19600,0.0,1.0
2001-02-15,0.53125,0.53125,0.53125,0.53125,0,0.53125,0.53125,0.53125,0.53125,0,0.0,1.0
2001-02-16,0.53125,0.53125,0.53125,0.53125,0,0.53125,0.53125,0.53125,0.53125,0,0.0,1.0
2001-02-20,0.4375,0.4375,0.4375,0.4375,100,0.4375,0.4375,0.4375,0.4375,100,0.0,1.0
2001-02-21,0.4375,0.4375,0.4375,0.4375,1500,0.4375,0.4375,0.4375,0.4375,1500,0.0,1.0
2001-02-22,0.4375,0.46875,0.4375,0.46875,600,0.4375,0.46875,0.4375,0.46875,600,0.0,1.0
2001-02-23,0.4375,0.4375,0.4375,0.4375,0,0.4375,0.4375,0.4375,0.4375,0,0.0,1.0
2001-02-26,0.4375,0.4375,0.4375,0.4375,0,0.4375,0.4375,0.4375,0.4375,0,0.0,1.0
2001-02-27,0.4375,0.4375,0.4375,0.4375,2500,0.4375,0.4375,0.4375,0.4375,2500,0.0,1.0
2001-02-28,0.4375,0.4375,0.4375,0.4375,0,0.4375,0.4375,0.4375,0.4375,0,0.0,1.0
2001-03-01,0.4375,0.4375,0.4375,0.4375,10400,0.4375,0.4375,0.4375,0.4375,10400,0.0,1.0
2001-03-02,0.4375,0.4375,0.4375,0.4375,0,0.4375,0.4375,0.4375,0.4375,0,0.0,1.0
2001-03-05,0.40625,0.40625,0.40625,0.40625,2000,0.40625,0.40625,0.40625,0.40625,2000,0.0,1.0
2001-03-06,0.40625,0.40625,0.40625,0.40625,0,0.40625,0.40625,0.40625,0.40625,0,0.0,1.0
2001-03-07,0.5,0.5,0.5,0.5,20000,0.5,0.5,0.5,0.5,20000,0.0,1.0
2001-03-08,0.5,0.5,0.5,0.5,12000,0.5,0.5,0.5,0.5,12000,0.0,1.0
2001-03-09,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-03-12,0.4375,0.5,0.40625,0.40625,15200,0.4375,0.5,0.40625,0.40625,15200,0.0,1.0
2001-03-13,0.4375,0.4375,0.375,0.40625,50100,0.4375,0.4375,0.375,0.40625,50100,0.0,1.0
2001-03-14,0.5,0.5,0.5,0.5,900,0.5,0.5,0.5,0.5,900,0.0,1.0
2001-03-15,0.46875,0.46875,0.375,0.375,5500,0.46875,0.46875,0.375,0.375,5500,0.0,1.0
2001-03-16,0.46875,0.46875,0.40625,0.40625,13000,0.46875,0.46875,0.40625,0.40625,13000,0.0,1.0
2001-03-19,0.40625,0.40625,0.40625,0.40625,8500,0.40625,0.40625,0.40625,0.40625,8500,0.0,1.0
2001-03-20,0.40625,0.40625,0.40625,0.40625,0,0.40625,0.40625,0.40625,0.40625,0,0.0,1.0
2001-03-21,0.40625,0.40625,0.40625,0.40625,0,0.40625,0.40625,0.40625,0.40625,0,0.0,1.0
2001-03-22,0.40625,0.40625,0.40625,0.40625,6000,0.40625,0.40625,0.40625,0.40625,6000,0.0,1.0
2001-03-23,0.40625,0.40625,0.40625,0.40625,0,0.40625,0.40625,0.40625,0.40625,0,0.0,1.0
2001-03-26,0.375,0.375,0.375,0.375,200,0.375,0.375,0.375,0.375,200,0.0,1.0
2001-03-27,0.375,0.375,0.375,0.375,5000,0.375,0.375,0.375,0.375,5000,0.0,1.0
2001-03-28,0.375,0.375,0.375,0.375,4200,0.375,0.375,0.375,0.375,4200,0.0,1.0
2001-03-29,0.4375,0.4375,0.4375,0.4375,3400,0.4375,0.4375,0.4375,0.4375,3400,0.0,1.0
2001-03-30,0.4375,0.4375,0.34375,0.375,68200,0.4375,0.4375,0.34375,0.375,68200,0.0,1.0
2001-04-02,0.34375,0.34375,0.34375,0.34375,5500,0.34375,0.34375,0.34375,0.34375,5500,0.0,1.0
2001-04-03,0.34375,0.34375,0.34375,0.34375,0,0.34375,0.34375,0.34375,0.34375,0,0.0,1.0
2001-04-04,0.34375,0.34375,0.34375,0.34375,0,0.34375,0.34375,0.34375,0.34375,0,0.0,1.0
2001-04-05,0.3125,0.4375,0.3125,0.3125,3700,0.3125,0.4375,0.3125,0.3125,3700,0.0,1.0
2001-04-06,0.3125,0.3125,0.3125,0.3125,0,0.3125,0.3125,0.3125,0.3125,0,0.0,1.0
2001-04-09,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2001-04-10,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2001-04-11,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2001-04-12,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2001-04-16,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2001-04-17,0.52,0.52,0.52,0.52,4000,0.52,0.52,0.52,0.52,4000,0.0,1.0
2001-04-18,0.52,0.52,0.52,0.52,0,0.52,0.52,0.52,0.52,0,0.0,1.0
2001-04-19,0.4,0.4,0.4,0.4,500,0.4,0.4,0.4,0.4,500,0.0,1.0
2001-04-20,0.43,0.43,0.38,0.38,22500,0.43,0.43,0.38,0.38,22500,0.0,1.0
2001-04-23,0.43,0.43,0.43,0.43,0,0.43,0.43,0.43,0.43,0,0.0,1.0
2001-04-24,0.43,0.43,0.43,0.43,0,0.43,0.43,0.43,0.43,0,0.0,1.0
2001-04-25,0.43,0.43,0.43,0.43,0,0.43,0.43,0.43,0.43,0,0.0,1.0
2001-04-26,0.43,0.43,0.43,0.43,0,0.43,0.43,0.43,0.43,0,0.0,1.0
2001-04-27,0.43,0.43,0.43,0.43,0,0.43,0.43,0.43,0.43,0,0.0,1.0
2001-04-30,0.45,0.45,0.45,0.45,28000,0.45,0.45,0.45,0.45,28000,0.0,1.0
2001-05-01,0.33,0.33,0.33,0.33,5000,0.33,0.33,0.33,0.33,5000,0.0,1.0
2001-05-02,0.5,0.5,0.32,0.32,2400,0.5,0.5,0.32,0.32,2400,0.0,1.0
2001-05-03,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-05-04,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2001-05-07,0.32,0.32,0.32,0.32,1600,0.32,0.32,0.32,0.32,1600,0.0,1.0
2001-05-08,0.48,0.48,0.48,0.48,26900,0.48,0.48,0.48,0.48,26900,0.0,1.0
2001-05-09,0.51,0.51,0.51,0.51,2000,0.51,0.51,0.51,0.51,2000,0.0,1.0
2001-05-10,0.41,0.41,0.41,0.41,800,0.41,0.41,0.41,0.41,800,0.0,1.0
2001-05-11,0.42,0.42,0.4,0.42,98300,0.42,0.42,0.4,0.42,98300,0.0,1.0
2001-05-14,0.4,0.42,0.39,0.4,54000,0.4,0.42,0.39,0.4,54000,0.0,1.0
2001-05-15,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2001-05-16,0.38,0.38,0.38,0.38,500,0.38,0.38,0.38,0.38,500,0.0,1.0
2001-05-17,0.38,0.38,0.38,0.38,0,0.38,0.38,0.38,0.38,0,0.0,1.0
2001-05-18,0.37,0.37,0.37,0.37,200,0.37,0.37,0.37,0.37,200,0.0,1.0
2001-05-21,0.44,0.44,0.44,0.44,200,0.44,0.44,0.44,0.44,200,0.0,1.0
2001-05-22,0.44,0.44,0.44,0.44,0,0.44,0.44,0.44,0.44,0,0.0,1.0
2001-05-23,0.37,0.37,0.37,0.37,11000,0.37,0.37,0.37,0.37,11000,0.0,1.0
2001-05-24,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2001-05-25,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2001-05-29,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2001-05-30,0.43,0.43,0.43,0.43,7000,0.43,0.43,0.43,0.43,7000,0.0,1.0
2001-05-31,0.43,0.43,0.43,0.43,0,0.43,0.43,0.43,0.43,0,0.0,1.0
2001-06-01,0.33,0.35,0.33,0.35,8500,0.33,0.35,0.33,0.35,8500,0.0,1.0
2001-06-04,0.34,0.34,0.34,0.34,7500,0.34,0.34,0.34,0.34,7500,0.0,1.0
2001-06-05,0.25,0.33,0.25,0.33,43400,0.25,0.33,0.25,0.33,43400,0.0,1.0
2001-06-06,0.28,0.28,0.26,0.26,36200,0.28,0.28,0.26,0.26,36200,0.0,1.0
2001-06-07,0.28,0.28,0.28,0.28,0,0.28,0.28,0.28,0.28,0,0.0,1.0
2001-06-08,0.5,0.51,0.35,0.35,17700,0.5,0.51,0.35,0.35,17700,0.0,1.0
2001-06-11,0.5,0.5,0.5,0.5,5000,0.5,0.5,0.5,0.5,5000,0.0,1.0
2001-06-12,0.4,0.4,0.4,0.4,2000,0.4,0.4,0.4,0.4,2000,0.0,1.0
2001-06-13,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2001-06-14,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2001-06-15,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2001-06-18,0.4,0.4,0.4,0.4,10200,0.4,0.4,0.4,0.4,10200,0.0,1.0
2001-06-19,0.27,0.27,0.27,0.27,1500,0.27,0.27,0.27,0.27,1500,0.0,1.0
2001-06-20,0.37,0.37,0.29,0.29,14500,0.37,0.37,0.29,0.29,14500,0.0,1.0
2001-06-21,0.4,0.4,0.4,0.4,100000,0.4,0.4,0.4,0.4,100000,0.0,1.0
2001-06-22,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2001-06-25,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2001-06-26,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2001-06-27,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2001-06-28,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2001-06-29,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2001-07-02,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2001-07-03,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2001-07-05,0.35,0.35,0.35,0.35,3300,0.35,0.35,0.35,0.35,3300,0.0,1.0
2001-07-06,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2001-07-09,0.35,0.35,0.35,0.35,1100,0.35,0.35,0.35,0.35,1100,0.0,1.0
2001-07-10,0.43,0.43,0.35,0.35,5500,0.43,0.43,0.35,0.35,5500,0.0,1.0
2001-07-11,0.32,0.38,0.32,0.35,24900,0.32,0.38,0.32,0.35,24900,0.0,1.0
2001-07-12,0.32,0.32,0.32,0.32,4000,0.32,0.32,0.32,0.32,4000,0.0,1.0
2001-07-13,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2001-07-16,0.34,0.34,0.34,0.34,10000,0.34,0.34,0.34,0.34,10000,0.0,1.0
2001-07-17,0.35,0.45,0.35,0.45,15400,0.35,0.45,0.35,0.45,15400,0.0,1.0
2001-07-18,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2001-07-19,0.35,0.35,0.35,0.35,10000,0.35,0.35,0.35,0.35,10000,0.0,1.0
2001-07-20,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2001-07-23,0.35,0.35,0.32,0.33,28000,0.35,0.35,0.32,0.33,28000,0.0,1.0
2001-07-24,0.4,0.4,0.35,0.35,10200,0.4,0.4,0.35,0.35,10200,0.0,1.0
2001-07-25,0.45,0.45,0.45,0.45,800,0.45,0.45,0.45,0.45,800,0.0,1.0
2001-07-26,0.38,0.42,0.38,0.38,5500,0.38,0.42,0.38,0.38,5500,0.0,1.0
2001-07-27,0.4,0.4,0.4,0.4,50000,0.4,0.4,0.4,0.4,50000,0.0,1.0
2001-07-30,0.39,0.39,0.39,0.39,4300,0.39,0.39,0.39,0.39,4300,0.0,1.0
2001-07-31,0.39,0.39,0.39,0.39,0,0.39,0.39,0.39,0.39,0,0.0,1.0
2001-08-01,0.36,0.36,0.36,0.36,800,0.36,0.36,0.36,0.36,800,0.0,1.0
2001-08-02,0.36,0.36,0.36,0.36,0,0.36,0.36,0.36,0.36,0,0.0,1.0
2001-08-03,0.36,0.36,0.36,0.36,0,0.36,0.36,0.36,0.36,0,0.0,1.0
2001-08-06,0.35,0.35,0.35,0.35,100,0.35,0.35,0.35,0.35,100,0.0,1.0
2001-08-07,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2001-08-08,0.35,0.35,0.35,0.35,2400,0.35,0.35,0.35,0.35,2400,0.0,1.0
2001-08-09,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2001-08-10,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2001-08-13,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2001-08-14,0.35,0.35,0.35,0.35,1600,0.35,0.35,0.35,0.35,1600,0.0,1.0
2001-08-15,0.35,0.35,0.3,0.35,27500,0.35,0.35,0.3,0.35,27500,0.0,1.0
2001-08-16,0.33,0.33,0.32,0.33,30000,0.33,0.33,0.32,0.33,30000,0.0,1.0
2001-08-17,0.33,0.33,0.33,0.33,1000,0.33,0.33,0.33,0.33,1000,0.0,1.0
2001-08-20,0.33,0.33,0.33,0.33,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2001-08-21,0.33,0.33,0.33,0.33,1300,0.33,0.33,0.33,0.33,1300,0.0,1.0
2001-08-22,0.33,0.33,0.33,0.33,9400,0.33,0.33,0.33,0.33,9400,0.0,1.0
2001-08-23,0.33,0.33,0.33,0.33,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2001-08-24,0.33,0.33,0.33,0.33,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2001-08-27,0.33,0.33,0.33,0.33,7500,0.33,0.33,0.33,0.33,7500,0.0,1.0
2001-08-28,0.36,0.36,0.35,0.35,20000,0.36,0.36,0.35,0.35,20000,0.0,1.0
2001-08-29,0.36,0.36,0.36,0.36,50000,0.36,0.36,0.36,0.36,50000,0.0,1.0
2001-08-30,0.34,0.34,0.34,0.34,3300,0.34,0.34,0.34,0.34,3300,0.0,1.0
2001-08-31,0.34,0.34,0.34,0.34,0,0.34,0.34,0.34,0.34,0,0.0,1.0
2001-09-04,0.37,0.37,0.37,0.37,20100,0.37,0.37,0.37,0.37,20100,0.0,1.0
2001-09-05,0.35,0.35,0.35,0.35,700,0.35,0.35,0.35,0.35,700,0.0,1.0
2001-09-06,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2001-09-07,0.35,0.35,0.35,0.35,300,0.35,0.35,0.35,0.35,300,0.0,1.0
2001-09-10,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2001-09-17,0.34,0.35,0.3,0.3,33500,0.34,0.35,0.3,0.3,33500,0.0,1.0
2001-09-18,0.34,0.34,0.34,0.34,0,0.34,0.34,0.34,0.34,0,0.0,1.0
2001-09-19,0.34,0.34,0.34,0.34,0,0.34,0.34,0.34,0.34,0,0.0,1.0
2001-09-20,0.36,0.36,0.33,0.33,21000,0.36,0.36,0.33,0.33,21000,0.0,1.0
2001-09-21,0.35,0.35,0.34,0.34,15300,0.35,0.35,0.34,0.34,15300,0.0,1.0
2001-09-24,0.35,0.35,0.35,0.35,6000,0.35,0.35,0.35,0.35,6000,0.0,1.0
2001-09-25,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2001-09-26,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2001-09-27,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2001-09-28,0.37,0.37,0.37,0.37,6000,0.37,0.37,0.37,0.37,6000,0.0,1.0
2001-10-01,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2001-10-02,0.37,0.37,0.37,0.37,3000,0.37,0.37,0.37,0.37,3000,0.0,1.0
2001-10-03,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2001-10-04,0.34,0.35,0.34,0.35,26000,0.34,0.35,0.34,0.35,26000,0.0,1.0
2001-10-05,0.35,0.35,0.3,0.3,10100,0.35,0.35,0.3,0.3,10100,0.0,1.0
2001-10-08,0.3,0.3,0.3,0.3,7500,0.3,0.3,0.3,0.3,7500,0.0,1.0
2001-10-09,0.3,0.3,0.3,0.3,1000,0.3,0.3,0.3,0.3,1000,0.0,1.0
2001-10-10,0.3,0.3,0.3,0.3,3100,0.3,0.3,0.3,0.3,3100,0.0,1.0
2001-10-11,0.35,0.35,0.35,0.35,100,0.35,0.35,0.35,0.35,100,0.0,1.0
2001-10-12,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2001-10-15,0.3,0.3,0.3,0.3,500,0.3,0.3,0.3,0.3,500,0.0,1.0
2001-10-16,0.3,0.31,0.3,0.31,77100,0.3,0.31,0.3,0.31,77100,0.0,1.0
2001-10-17,0.34,0.37,0.34,0.35,42600,0.34,0.37,0.34,0.35,42600,0.0,1.0
2001-10-18,0.34,0.34,0.34,0.34,1800,0.34,0.34,0.34,0.34,1800,0.0,1.0
2001-10-19,0.34,0.34,0.34,0.34,0,0.34,0.34,0.34,0.34,0,0.0,1.0
2001-10-22,0.34,0.34,0.34,0.34,0,0.34,0.34,0.34,0.34,0,0.0,1.0
2001-10-23,0.34,0.34,0.34,0.34,0,0.34,0.34,0.34,0.34,0,0.0,1.0
2001-10-24,0.34,0.34,0.34,0.34,0,0.34,0.34,0.34,0.34,0,0.0,1.0
2001-10-25,0.34,0.34,0.34,0.34,1400,0.34,0.34,0.34,0.34,1400,0.0,1.0
2001-10-26,0.34,0.34,0.34,0.34,0,0.34,0.34,0.34,0.34,0,0.0,1.0
2001-10-29,0.34,0.34,0.34,0.34,200,0.34,0.34,0.34,0.34,200,0.0,1.0
2001-10-30,0.34,0.34,0.34,0.34,0,0.34,0.34,0.34,0.34,0,0.0,1.0
2001-10-31,0.34,0.34,0.34,0.34,0,0.34,0.34,0.34,0.34,0,0.0,1.0
2001-11-01,0.36,0.36,0.36,0.36,10000,0.36,0.36,0.36,0.36,10000,0.0,1.0
2001-11-02,0.38,0.38,0.38,0.38,1000,0.38,0.38,0.38,0.38,1000,0.0,1.0
2001-11-05,0.38,0.38,0.38,0.38,700,0.38,0.38,0.38,0.38,700,0.0,1.0
2001-11-06,0.38,0.38,0.38,0.38,49500,0.38,0.38,0.38,0.38,49500,0.0,1.0
2001-11-07,0.38,0.41,0.38,0.39,47100,0.38,0.41,0.38,0.39,47100,0.0,1.0
2001-11-08,0.43,0.43,0.43,0.43,2500,0.43,0.43,0.43,0.43,2500,0.0,1.0
2001-11-09,0.4,0.4,0.4,0.4,100,0.4,0.4,0.4,0.4,100,0.0,1.0
2001-11-12,0.38,0.38,0.38,0.38,5100,0.38,0.38,0.38,0.38,5100,0.0,1.0
2001-11-13,0.39,0.39,0.38,0.39,7000,0.39,0.39,0.38,0.39,7000,0.0,1.0
2001-11-14,0.37,0.37,0.37,0.37,5000,0.37,0.37,0.37,0.37,5000,0.0,1.0
2001-11-15,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2001-11-16,0.38,0.38,0.38,0.38,4200,0.38,0.38,0.38,0.38,4200,0.0,1.0
2001-11-19,0.38,0.38,0.38,0.38,0,0.38,0.38,0.38,0.38,0,0.0,1.0
2001-11-20,0.38,0.38,0.38,0.38,0,0.38,0.38,0.38,0.38,0,0.0,1.0
2001-11-21,0.38,0.38,0.38,0.38,11300,0.38,0.38,0.38,0.38,11300,0.0,1.0
2001-11-23,0.37,0.37,0.37,0.37,400,0.37,0.37,0.37,0.37,400,0.0,1.0
2001-11-26,0.37,0.37,0.37,0.37,2000,0.37,0.37,0.37,0.37,2000,0.0,1.0
2001-11-27,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2001-11-28,0.4,0.4,0.4,0.4,600,0.4,0.4,0.4,0.4,600,0.0,1.0
2001-11-29,0.4,0.4,0.4,0.4,10000,0.4,0.4,0.4,0.4,10000,0.0,1.0
2001-11-30,0.38,0.38,0.38,0.38,3000,0.38,0.38,0.38,0.38,3000,0.0,1.0
2001-12-03,0.38,0.38,0.38,0.38,0,0.38,0.38,0.38,0.38,0,0.0,1.0
2001-12-04,0.38,0.38,0.38,0.38,0,0.38,0.38,0.38,0.38,0,0.0,1.0
2001-12-05,0.38,0.38,0.38,0.38,0,0.38,0.38,0.38,0.38,0,0.0,1.0
2001-12-06,0.38,0.38,0.38,0.38,0,0.38,0.38,0.38,0.38,0,0.0,1.0
2001-12-07,0.38,0.38,0.38,0.38,500,0.38,0.38,0.38,0.38,500,0.0,1.0
2001-12-10,0.38,0.38,0.38,0.38,100,0.38,0.38,0.38,0.38,100,0.0,1.0
2001-12-11,0.38,0.38,0.38,0.38,0,0.38,0.38,0.38,0.38,0,0.0,1.0
2001-12-12,0.38,0.38,0.38,0.38,0,0.38,0.38,0.38,0.38,0,0.0,1.0
2001-12-13,0.38,0.41,0.38,0.41,134000,0.38,0.41,0.38,0.41,134000,0.0,1.0
2001-12-14,0.48,0.48,0.44,0.47,14700,0.48,0.48,0.44,0.47,14700,0.0,1.0
2001-12-17,0.58,0.58,0.49,0.49,29700,0.58,0.58,0.49,0.49,29700,0.0,1.0
2001-12-18,0.6,0.62,0.55,0.62,9500,0.6,0.62,0.55,0.62,9500,0.0,1.0
2001-12-19,0.63,0.63,0.59,0.6,81500,0.63,0.63,0.59,0.6,81500,0.0,1.0
2001-12-20,0.55,0.65,0.55,0.6,31500,0.55,0.65,0.55,0.6,31500,0.0,1.0
2001-12-21,0.55,0.55,0.55,0.55,1000,0.55,0.55,0.55,0.55,1000,0.0,1.0
2001-12-24,0.59,0.59,0.58,0.58,3500,0.59,0.59,0.58,0.58,3500,0.0,1.0
2001-12-26,0.57,0.57,0.55,0.55,51700,0.57,0.57,0.55,0.55,51700,0.0,1.0
2001-12-27,0.51,0.58,0.51,0.55,17000,0.51,0.58,0.51,0.55,17000,0.0,1.0
2001-12-28,0.55,0.55,0.55,0.55,1200,0.55,0.55,0.55,0.55,1200,0.0,1.0
2001-12-31,0.56,0.61,0.55,0.55,7800,0.56,0.61,0.55,0.55,7800,0.0,1.0
2002-01-02,0.64,0.64,0.64,0.64,2500,0.64,0.64,0.64,0.64,2500,0.0,1.0
2002-01-03,0.64,0.64,0.64,0.64,3500,0.64,0.64,0.64,0.64,3500,0.0,1.0
2002-01-04,0.63,0.63,0.63,0.63,200,0.63,0.63,0.63,0.63,200,0.0,1.0
2002-01-07,0.63,0.63,0.63,0.63,600,0.63,0.63,0.63,0.63,600,0.0,1.0
2002-01-08,0.63,0.63,0.63,0.63,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2002-01-09,0.78,0.78,0.7,0.7,7000,0.78,0.78,0.7,0.7,7000,0.0,1.0
2002-01-10,0.91,0.91,0.78,0.78,44600,0.91,0.91,0.78,0.78,44600,0.0,1.0
2002-01-11,0.99,1.4,0.9,0.95,39800,0.99,1.4,0.9,0.95,39800,0.0,1.0
2002-01-14,1.04,1.04,1.04,1.04,1000,1.04,1.04,1.04,1.04,1000,0.0,1.0
2002-01-15,1.04,1.04,1.04,1.04,0,1.04,1.04,1.04,1.04,0,0.0,1.0
2002-01-16,1.04,1.04,1.04,1.04,900,1.04,1.04,1.04,1.04,900,0.0,1.0
2002-01-17,0.93,0.93,0.93,0.93,5000,0.93,0.93,0.93,0.93,5000,0.0,1.0
2002-01-18,0.92,1.03,0.9,0.95,51800,0.92,1.03,0.9,0.95,51800,0.0,1.0
2002-01-22,0.9,0.9,0.9,0.9,1000,0.9,0.9,0.9,0.9,1000,0.0,1.0
2002-01-23,1.0,1.0,1.0,1.0,2000,1.0,1.0,1.0,1.0,2000,0.0,1.0
2002-01-24,0.95,0.95,0.9,0.9,31000,0.95,0.95,0.9,0.9,31000,0.0,1.0
2002-01-25,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2002-01-28,0.8,0.8,0.8,0.8,500,0.8,0.8,0.8,0.8,500,0.0,1.0
2002-01-29,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2002-01-30,0.85,0.85,0.85,0.85,2000,0.85,0.85,0.85,0.85,2000,0.0,1.0
2002-01-31,0.9,0.9,0.85,0.85,45700,0.9,0.9,0.85,0.85,45700,0.0,1.0
2002-02-01,0.77,0.77,0.77,0.77,1000,0.77,0.77,0.77,0.77,1000,0.0,1.0
2002-02-04,0.65,0.8,0.65,0.7,118000,0.65,0.8,0.65,0.7,118000,0.0,1.0
2002-02-05,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2002-02-06,0.65,0.65,0.65,0.65,800,0.65,0.65,0.65,0.65,800,0.0,1.0
2002-02-07,0.76,0.76,0.76,0.76,600,0.76,0.76,0.76,0.76,600,0.0,1.0
2002-02-08,0.7,0.7,0.7,0.7,10000,0.7,0.7,0.7,0.7,10000,0.0,1.0
2002-02-11,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2002-02-12,0.75,0.75,0.75,0.75,1000,0.75,0.75,0.75,0.75,1000,0.0,1.0
2002-02-13,0.75,0.75,0.75,0.75,600,0.75,0.75,0.75,0.75,600,0.0,1.0
2002-02-14,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2002-02-15,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2002-02-19,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2002-02-20,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2002-02-21,0.68,0.68,0.68,0.68,7000,0.68,0.68,0.68,0.68,7000,0.0,1.0
2002-02-22,0.74,0.74,0.74,0.74,500,0.74,0.74,0.74,0.74,500,0.0,1.0
2002-02-25,0.74,0.74,0.74,0.74,0,0.74,0.74,0.74,0.74,0,0.0,1.0
2002-02-26,0.74,0.74,0.74,0.74,0,0.74,0.74,0.74,0.74,0,0.0,1.0
2002-02-27,0.74,0.74,0.74,0.74,0,0.74,0.74,0.74,0.74,0,0.0,1.0
2002-02-28,0.66,0.75,0.66,0.74,23500,0.66,0.75,0.66,0.74,23500,0.0,1.0
2002-03-01,0.7,0.7,0.66,0.66,7500,0.7,0.7,0.66,0.66,7500,0.0,1.0
2002-03-04,0.68,0.69,0.68,0.68,113000,0.68,0.69,0.68,0.68,113000,0.0,1.0
2002-03-05,0.68,0.68,0.67,0.68,22500,0.68,0.68,0.67,0.68,22500,0.0,1.0
2002-03-06,0.68,0.68,0.68,0.68,0,0.68,0.68,0.68,0.68,0,0.0,1.0
2002-03-07,0.63,0.65,0.63,0.65,5000,0.63,0.65,0.63,0.65,5000,0.0,1.0
2002-03-08,0.68,0.68,0.68,0.68,3000,0.68,0.68,0.68,0.68,3000,0.0,1.0
2002-03-11,0.68,0.68,0.63,0.63,3000,0.68,0.68,0.63,0.63,3000,0.0,1.0
2002-03-12,0.65,0.65,0.65,0.65,4000,0.65,0.65,0.65,0.65,4000,0.0,1.0
2002-03-13,0.6,0.66,0.6,0.65,10500,0.6,0.66,0.6,0.65,10500,0.0,1.0
2002-03-14,0.65,0.65,0.65,0.65,4000,0.65,0.65,0.65,0.65,4000,0.0,1.0
2002-03-15,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2002-03-18,0.67,0.67,0.65,0.65,11500,0.67,0.67,0.65,0.65,11500,0.0,1.0
2002-03-19,0.68,0.68,0.67,0.67,14500,0.68,0.68,0.67,0.67,14500,0.0,1.0
2002-03-20,0.7,0.7,0.67,0.67,48200,0.7,0.7,0.67,0.67,48200,0.0,1.0
2002-03-21,0.7,0.7,0.68,0.7,37000,0.7,0.7,0.68,0.7,37000,0.0,1.0
2002-03-22,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2002-03-25,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2002-03-26,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2002-03-27,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2002-03-28,0.66,0.66,0.66,0.66,1000,0.66,0.66,0.66,0.66,1000,0.0,1.0
2002-04-01,0.68,0.7,0.68,0.7,8000,0.68,0.7,0.68,0.7,8000,0.0,1.0
2002-04-02,0.65,0.65,0.65,0.65,500,0.65,0.65,0.65,0.65,500,0.0,1.0
2002-04-03,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2002-04-04,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2002-04-05,0.65,0.65,0.65,0.65,4000,0.65,0.65,0.65,0.65,4000,0.0,1.0
2002-04-08,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2002-04-09,0.63,0.63,0.63,0.63,500,0.63,0.63,0.63,0.63,500,0.0,1.0
2002-04-10,0.63,0.63,0.63,0.63,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2002-04-11,0.63,0.63,0.63,0.63,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2002-04-12,0.63,0.63,0.63,0.63,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2002-04-15,0.63,0.63,0.63,0.63,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2002-04-16,0.63,0.63,0.63,0.63,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2002-04-17,0.58,0.58,0.58,0.58,700,0.58,0.58,0.58,0.58,700,0.0,1.0
2002-04-18,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2002-04-19,0.58,0.58,0.58,0.58,2000,0.58,0.58,0.58,0.58,2000,0.0,1.0
2002-04-22,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2002-04-23,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2002-04-24,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2002-04-25,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2002-04-26,0.61,0.61,0.58,0.58,7000,0.61,0.61,0.58,0.58,7000,0.0,1.0
2002-04-29,0.58,0.58,0.58,0.58,5000,0.58,0.58,0.58,0.58,5000,0.0,1.0
2002-04-30,0.63,0.63,0.59,0.59,72300,0.63,0.63,0.59,0.59,72300,0.0,1.0
2002-05-01,0.63,0.63,0.63,0.63,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2002-05-02,0.63,0.63,0.59,0.59,5500,0.63,0.63,0.59,0.59,5500,0.0,1.0
2002-05-03,0.63,0.63,0.63,0.63,1400,0.63,0.63,0.63,0.63,1400,0.0,1.0
2002-05-06,0.63,0.63,0.63,0.63,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2002-05-07,0.6,0.6,0.6,0.6,600,0.6,0.6,0.6,0.6,600,0.0,1.0
2002-05-08,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-05-09,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-05-10,0.6,0.6,0.6,0.6,1000,0.6,0.6,0.6,0.6,1000,0.0,1.0
2002-05-13,0.6,0.6,0.6,0.6,200,0.6,0.6,0.6,0.6,200,0.0,1.0
2002-05-14,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-05-15,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-05-16,0.66,0.66,0.6,0.6,15000,0.66,0.66,0.6,0.6,15000,0.0,1.0
2002-05-17,0.66,0.66,0.66,0.66,0,0.66,0.66,0.66,0.66,0,0.0,1.0
2002-05-20,0.66,0.66,0.66,0.66,0,0.66,0.66,0.66,0.66,0,0.0,1.0
2002-05-21,0.6,0.6,0.6,0.6,2500,0.6,0.6,0.6,0.6,2500,0.0,1.0
2002-05-22,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-05-23,0.6,0.6,0.6,0.6,600,0.6,0.6,0.6,0.6,600,0.0,1.0
2002-05-24,0.62,0.62,0.6,0.6,12500,0.62,0.62,0.6,0.6,12500,0.0,1.0
2002-05-28,0.62,0.62,0.62,0.62,0,0.62,0.62,0.62,0.62,0,0.0,1.0
2002-05-29,0.68,0.68,0.68,0.68,200,0.68,0.68,0.68,0.68,200,0.0,1.0
2002-05-30,0.6,0.6,0.6,0.6,800,0.6,0.6,0.6,0.6,800,0.0,1.0
2002-05-31,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-06-03,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-06-04,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-06-05,0.6,0.6,0.6,0.6,200,0.6,0.6,0.6,0.6,200,0.0,1.0
2002-06-06,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-06-07,0.55,0.55,0.55,0.55,500,0.55,0.55,0.55,0.55,500,0.0,1.0
2002-06-10,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2002-06-11,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2002-06-12,0.6,0.6,0.6,0.6,5000,0.6,0.6,0.6,0.6,5000,0.0,1.0
2002-06-13,0.62,0.62,0.6,0.6,8900,0.62,0.62,0.6,0.6,8900,0.0,1.0
2002-06-14,0.67,0.67,0.67,0.67,3200,0.67,0.67,0.67,0.67,3200,0.0,1.0
2002-06-17,0.67,0.67,0.67,0.67,0,0.67,0.67,0.67,0.67,0,0.0,1.0
2002-06-18,0.67,0.67,0.67,0.67,0,0.67,0.67,0.67,0.67,0,0.0,1.0
2002-06-19,0.53,0.53,0.53,0.53,200,0.53,0.53,0.53,0.53,200,0.0,1.0
2002-06-20,0.53,0.53,0.53,0.53,0,0.53,0.53,0.53,0.53,0,0.0,1.0
2002-06-21,0.55,0.55,0.55,0.55,2500,0.55,0.55,0.55,0.55,2500,0.0,1.0
2002-06-24,0.55,0.55,0.55,0.55,500,0.55,0.55,0.55,0.55,500,0.0,1.0
2002-06-25,0.6,0.6,0.55,0.55,7500,0.6,0.6,0.55,0.55,7500,0.0,1.0
2002-06-26,0.6,0.6,0.53,0.53,38000,0.6,0.6,0.53,0.53,38000,0.0,1.0
2002-06-27,0.55,0.55,0.55,0.55,6600,0.55,0.55,0.55,0.55,6600,0.0,1.0
2002-06-28,0.52,0.52,0.52,0.52,1300,0.52,0.52,0.52,0.52,1300,0.0,1.0
2002-07-01,0.52,0.52,0.52,0.52,100,0.52,0.52,0.52,0.52,100,0.0,1.0
2002-07-02,0.52,0.52,0.52,0.52,0,0.52,0.52,0.52,0.52,0,0.0,1.0
2002-07-03,0.5,0.52,0.5,0.52,79500,0.5,0.52,0.5,0.52,79500,0.0,1.0
2002-07-05,0.45,0.45,0.45,0.45,5000,0.45,0.45,0.45,0.45,5000,0.0,1.0
2002-07-08,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2002-07-09,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2002-07-10,0.45,0.45,0.41,0.45,21000,0.45,0.45,0.41,0.45,21000,0.0,1.0
2002-07-11,0.45,0.45,0.45,0.45,5100,0.45,0.45,0.45,0.45,5100,0.0,1.0
2002-07-12,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2002-07-15,0.42,0.45,0.42,0.45,4500,0.42,0.45,0.42,0.45,4500,0.0,1.0
2002-07-16,0.41,0.42,0.41,0.42,16100,0.41,0.42,0.41,0.42,16100,0.0,1.0
2002-07-17,0.4,0.4,0.4,0.4,15400,0.4,0.4,0.4,0.4,15400,0.0,1.0
2002-07-18,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2002-07-19,0.35,0.4,0.35,0.4,10100,0.35,0.4,0.35,0.4,10100,0.0,1.0
2002-07-22,0.35,0.35,0.35,0.35,100,0.35,0.35,0.35,0.35,100,0.0,1.0
2002-07-23,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2002-07-24,0.35,0.35,0.35,0.35,5000,0.35,0.35,0.35,0.35,5000,0.0,1.0
2002-07-25,0.35,0.35,0.35,0.35,3100,0.35,0.35,0.35,0.35,3100,0.0,1.0
2002-07-26,0.32,0.32,0.32,0.32,300,0.32,0.32,0.32,0.32,300,0.0,1.0
2002-07-29,0.46,0.46,0.39,0.39,24000,0.46,0.46,0.39,0.39,24000,0.0,1.0
2002-07-30,0.46,0.46,0.46,0.46,0,0.46,0.46,0.46,0.46,0,0.0,1.0
2002-07-31,0.45,0.45,0.42,0.42,20000,0.45,0.45,0.42,0.42,20000,0.0,1.0
2002-08-01,0.42,0.42,0.42,0.42,500,0.42,0.42,0.42,0.42,500,0.0,1.0
2002-08-02,0.42,0.42,0.42,0.42,0,0.42,0.42,0.42,0.42,0,0.0,1.0
2002-08-05,0.45,0.45,0.42,0.42,51400,0.45,0.45,0.42,0.42,51400,0.0,1.0
2002-08-06,0.42,0.42,0.42,0.42,1400,0.42,0.42,0.42,0.42,1400,0.0,1.0
2002-08-07,0.42,0.42,0.42,0.42,0,0.42,0.42,0.42,0.42,0,0.0,1.0
2002-08-08,0.42,0.42,0.42,0.42,0,0.42,0.42,0.42,0.42,0,0.0,1.0
2002-08-09,0.42,0.42,0.42,0.42,0,0.42,0.42,0.42,0.42,0,0.0,1.0
2002-08-12,0.42,0.42,0.42,0.42,0,0.42,0.42,0.42,0.42,0,0.0,1.0
2002-08-13,0.42,0.42,0.42,0.42,0,0.42,0.42,0.42,0.42,0,0.0,1.0
2002-08-14,0.42,0.42,0.42,0.42,0,0.42,0.42,0.42,0.42,0,0.0,1.0
2002-08-15,0.42,0.42,0.42,0.42,0,0.42,0.42,0.42,0.42,0,0.0,1.0
2002-08-16,0.42,0.6,0.42,0.6,800,0.42,0.6,0.42,0.6,800,0.0,1.0
2002-08-19,0.42,0.42,0.42,0.42,0,0.42,0.42,0.42,0.42,0,0.0,1.0
2002-08-20,0.42,0.42,0.42,0.42,0,0.42,0.42,0.42,0.42,0,0.0,1.0
2002-08-21,0.42,0.42,0.42,0.42,0,0.42,0.42,0.42,0.42,0,0.0,1.0
2002-08-22,0.37,0.37,0.37,0.37,2700,0.37,0.37,0.37,0.37,2700,0.0,1.0
2002-08-23,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2002-08-26,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2002-08-27,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2002-08-28,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2002-08-29,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2002-08-30,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2002-09-03,0.37,0.45,0.37,0.42,27900,0.37,0.45,0.37,0.42,27900,0.0,1.0
2002-09-04,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2002-09-05,0.37,0.37,0.37,0.37,7500,0.37,0.37,0.37,0.37,7500,0.0,1.0
2002-09-06,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2002-09-09,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2002-09-10,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2002-09-11,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2002-09-12,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2002-09-13,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2002-09-16,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2002-09-17,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2002-09-18,0.32,0.32,0.32,0.32,3000,0.32,0.32,0.32,0.32,3000,0.0,1.0
2002-09-19,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2002-09-20,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2002-09-23,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2002-09-24,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2002-09-25,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2002-09-26,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2002-09-27,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2002-09-30,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2002-10-01,0.32,0.32,0.32,0.32,100,0.32,0.32,0.32,0.32,100,0.0,1.0
2002-10-02,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2002-10-03,0.32,0.32,0.32,0.32,3000,0.32,0.32,0.32,0.32,3000,0.0,1.0
2002-10-04,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2002-10-07,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2002-10-08,0.35,0.4,0.35,0.35,25000,0.35,0.4,0.35,0.35,25000,0.0,1.0
2002-10-09,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2002-10-10,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2002-10-11,0.33,0.33,0.33,0.33,400,0.33,0.33,0.33,0.33,400,0.0,1.0
2002-10-14,0.34,0.34,0.34,0.34,500,0.34,0.34,0.34,0.34,500,0.0,1.0
2002-10-15,0.34,0.34,0.34,0.34,0,0.34,0.34,0.34,0.34,0,0.0,1.0
2002-10-16,0.34,0.34,0.34,0.34,0,0.34,0.34,0.34,0.34,0,0.0,1.0
2002-10-17,0.34,0.34,0.34,0.34,3500,0.34,0.34,0.34,0.34,3500,0.0,1.0
2002-10-18,0.34,0.34,0.34,0.34,0,0.34,0.34,0.34,0.34,0,0.0,1.0
2002-10-21,0.34,0.34,0.34,0.34,0,0.34,0.34,0.34,0.34,0,0.0,1.0
2002-10-22,0.33,0.35,0.33,0.35,10500,0.33,0.35,0.33,0.35,10500,0.0,1.0
2002-10-23,0.33,0.33,0.33,0.33,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2002-10-24,0.33,0.33,0.33,0.33,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2002-10-25,0.31,0.31,0.31,0.31,2000,0.31,0.31,0.31,0.31,2000,0.0,1.0
2002-10-28,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2002-10-29,0.31,0.31,0.31,0.31,2000,0.31,0.31,0.31,0.31,2000,0.0,1.0
2002-10-30,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2002-10-31,0.4,0.4,0.38,0.4,16000,0.4,0.4,0.38,0.4,16000,0.0,1.0
2002-11-01,0.38,0.38,0.38,0.38,1500,0.38,0.38,0.38,0.38,1500,0.0,1.0
2002-11-04,0.38,0.38,0.38,0.38,0,0.38,0.38,0.38,0.38,0,0.0,1.0
2002-11-05,0.38,0.38,0.38,0.38,2000,0.38,0.38,0.38,0.38,2000,0.0,1.0
2002-11-06,0.38,0.38,0.38,0.38,1500,0.38,0.38,0.38,0.38,1500,0.0,1.0
2002-11-07,0.38,0.38,0.38,0.38,0,0.38,0.38,0.38,0.38,0,0.0,1.0
2002-11-08,0.38,0.38,0.38,0.38,0,0.38,0.38,0.38,0.38,0,0.0,1.0
2002-11-11,0.38,0.38,0.38,0.38,0,0.38,0.38,0.38,0.38,0,0.0,1.0
2002-11-12,0.38,0.38,0.38,0.38,0,0.38,0.38,0.38,0.38,0,0.0,1.0
2002-11-13,0.38,0.38,0.38,0.38,0,0.38,0.38,0.38,0.38,0,0.0,1.0
2002-11-14,0.38,0.38,0.38,0.38,600,0.38,0.38,0.38,0.38,600,0.0,1.0
2002-11-15,0.38,0.38,0.38,0.38,0,0.38,0.38,0.38,0.38,0,0.0,1.0
2002-11-18,0.35,0.35,0.35,0.35,2000,0.35,0.35,0.35,0.35,2000,0.0,1.0
2002-11-19,0.38,0.38,0.38,0.38,300,0.38,0.38,0.38,0.38,300,0.0,1.0
2002-11-20,0.38,0.38,0.38,0.38,0,0.38,0.38,0.38,0.38,0,0.0,1.0
2002-11-21,0.32,0.4,0.32,0.4,12000,0.32,0.4,0.32,0.4,12000,0.0,1.0
2002-11-22,0.31,0.31,0.31,0.31,900,0.31,0.31,0.31,0.31,900,0.0,1.0
2002-11-25,0.35,0.35,0.35,0.35,100,0.35,0.35,0.35,0.35,100,0.0,1.0
2002-11-26,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2002-11-27,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2002-11-29,0.4,0.4,0.35,0.35,18000,0.4,0.4,0.35,0.35,18000,0.0,1.0
2002-12-02,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2002-12-03,0.4,0.4,0.4,0.4,2500,0.4,0.4,0.4,0.4,2500,0.0,1.0
2002-12-04,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2002-12-05,0.4,0.4,0.4,0.4,5000,0.4,0.4,0.4,0.4,5000,0.0,1.0
2002-12-06,0.35,0.35,0.35,0.35,1000,0.35,0.35,0.35,0.35,1000,0.0,1.0
2002-12-09,0.35,0.35,0.35,0.35,1200,0.35,0.35,0.35,0.35,1200,0.0,1.0
2002-12-10,0.35,0.35,0.35,0.35,200,0.35,0.35,0.35,0.35,200,0.0,1.0
2002-12-11,0.35,0.35,0.35,0.35,1000,0.35,0.35,0.35,0.35,1000,0.0,1.0
2002-12-12,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2002-12-13,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2002-12-16,0.35,0.35,0.35,0.35,500,0.35,0.35,0.35,0.35,500,0.0,1.0
2002-12-17,0.35,0.35,0.35,0.35,100,0.35,0.35,0.35,0.35,100,0.0,1.0
2002-12-18,0.35,0.35,0.35,0.35,5000,0.35,0.35,0.35,0.35,5000,0.0,1.0
2002-12-19,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2002-12-20,0.3,0.3,0.3,0.3,1500,0.3,0.3,0.3,0.3,1500,0.0,1.0
2002-12-23,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2002-12-24,0.4,0.4,0.3,0.3,35300,0.4,0.4,0.3,0.3,35300,0.0,1.0
2002-12-26,0.33,0.33,0.33,0.33,2000,0.33,0.33,0.33,0.33,2000,0.0,1.0
2002-12-27,0.33,0.33,0.33,0.33,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2002-12-30,0.39,0.4,0.34,0.39,28900,0.39,0.4,0.34,0.39,28900,0.0,1.0
2002-12-31,0.4,0.4,0.34,0.34,21200,0.4,0.4,0.34,0.34,21200,0.0,1.0
2003-01-02,0.38,0.38,0.38,0.38,1000,0.38,0.38,0.38,0.38,1000,0.0,1.0
2003-01-03,0.38,0.38,0.38,0.38,0,0.38,0.38,0.38,0.38,0,0.0,1.0
2003-01-06,0.35,0.35,0.35,0.35,400,0.35,0.35,0.35,0.35,400,0.0,1.0
2003-01-07,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2003-01-08,0.35,0.35,0.35,0.35,500,0.35,0.35,0.35,0.35,500,0.0,1.0
2003-01-09,0.35,0.35,0.35,0.35,6600,0.35,0.35,0.35,0.35,6600,0.0,1.0
2003-01-10,0.35,0.35,0.35,0.35,1000,0.35,0.35,0.35,0.35,1000,0.0,1.0
2003-01-13,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2003-01-14,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2003-01-15,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2003-01-16,0.4,0.4,0.35,0.35,14000,0.4,0.4,0.35,0.35,14000,0.0,1.0
2003-01-17,0.37,0.37,0.37,0.37,5300,0.37,0.37,0.37,0.37,5300,0.0,1.0
2003-01-21,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2003-01-22,0.4,0.41,0.4,0.41,20000,0.4,0.41,0.4,0.41,20000,0.0,1.0
2003-01-23,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2003-01-24,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2003-01-27,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2003-01-28,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2003-01-29,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2003-01-30,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2003-01-31,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2003-02-03,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2003-02-04,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2003-02-05,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2003-02-06,0.45,0.45,0.45,0.45,400,0.45,0.45,0.45,0.45,400,0.0,1.0
2003-02-07,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2003-02-10,0.43,0.43,0.43,0.43,8800,0.43,0.43,0.43,0.43,8800,0.0,1.0
2003-02-11,0.43,0.43,0.43,0.43,0,0.43,0.43,0.43,0.43,0,0.0,1.0
2003-02-12,0.43,0.43,0.43,0.43,0,0.43,0.43,0.43,0.43,0,0.0,1.0
2003-02-13,0.43,0.43,0.43,0.43,0,0.43,0.43,0.43,0.43,0,0.0,1.0
2003-02-14,0.43,0.43,0.41,0.41,800,0.43,0.43,0.41,0.41,800,0.0,1.0
2003-02-18,0.43,0.43,0.43,0.43,0,0.43,0.43,0.43,0.43,0,0.0,1.0
2003-02-19,0.43,0.43,0.41,0.41,600,0.43,0.43,0.41,0.41,600,0.0,1.0
2003-02-20,0.43,0.43,0.43,0.43,0,0.43,0.43,0.43,0.43,0,0.0,1.0
2003-02-21,0.43,0.43,0.43,0.43,0,0.43,0.43,0.43,0.43,0,0.0,1.0
2003-02-24,0.43,0.43,0.43,0.43,0,0.43,0.43,0.43,0.43,0,0.0,1.0
2003-02-25,0.43,0.43,0.43,0.43,0,0.43,0.43,0.43,0.43,0,0.0,1.0
2003-02-26,0.43,0.43,0.43,0.43,0,0.43,0.43,0.43,0.43,0,0.0,1.0
2003-02-27,0.43,0.43,0.43,0.43,0,0.43,0.43,0.43,0.43,0,0.0,1.0
2003-02-28,0.41,0.41,0.41,0.41,10000,0.41,0.41,0.41,0.41,10000,0.0,1.0
2003-03-03,0.37,0.37,0.37,0.37,500,0.37,0.37,0.37,0.37,500,0.0,1.0
2003-03-04,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2003-03-05,0.38,0.39,0.38,0.39,7000,0.38,0.39,0.38,0.39,7000,0.0,1.0
2003-03-06,0.33,0.33,0.33,0.33,1000,0.33,0.33,0.33,0.33,1000,0.0,1.0
2003-03-07,0.33,0.33,0.33,0.33,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2003-03-10,0.33,0.33,0.33,0.33,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2003-03-11,0.33,0.33,0.33,0.33,500,0.33,0.33,0.33,0.33,500,0.0,1.0
2003-03-12,0.33,0.33,0.33,0.33,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2003-03-13,0.33,0.33,0.33,0.33,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2003-03-14,0.32,0.32,0.32,0.32,1000,0.32,0.32,0.32,0.32,1000,0.0,1.0
2003-03-17,0.32,0.32,0.32,0.32,100,0.32,0.32,0.32,0.32,100,0.0,1.0
2003-03-18,0.33,0.33,0.33,0.33,200,0.33,0.33,0.33,0.33,200,0.0,1.0
2003-03-19,0.34,0.34,0.34,0.34,1000,0.34,0.34,0.34,0.34,1000,0.0,1.0
2003-03-20,0.34,0.34,0.34,0.34,0,0.34,0.34,0.34,0.34,0,0.0,1.0
2003-03-21,0.34,0.34,0.34,0.34,2800,0.34,0.34,0.34,0.34,2800,0.0,1.0
2003-03-24,0.34,0.34,0.34,0.34,0,0.34,0.34,0.34,0.34,0,0.0,1.0
2003-03-25,0.34,0.34,0.34,0.34,0,0.34,0.34,0.34,0.34,0,0.0,1.0
2003-03-26,0.34,0.34,0.34,0.34,200,0.34,0.34,0.34,0.34,200,0.0,1.0
2003-03-27,0.34,0.34,0.34,0.34,0,0.34,0.34,0.34,0.34,0,0.0,1.0
2003-03-28,0.34,0.34,0.34,0.34,0,0.34,0.34,0.34,0.34,0,0.0,1.0
2003-03-31,0.34,0.34,0.34,0.34,1200,0.34,0.34,0.34,0.34,1200,0.0,1.0
2003-04-01,0.34,0.34,0.34,0.34,0,0.34,0.34,0.34,0.34,0,0.0,1.0
2003-04-02,0.34,0.34,0.34,0.34,0,0.34,0.34,0.34,0.34,0,0.0,1.0
2003-04-03,0.34,0.34,0.34,0.34,0,0.34,0.34,0.34,0.34,0,0.0,1.0
2003-04-04,0.34,0.34,0.34,0.34,0,0.34,0.34,0.34,0.34,0,0.0,1.0
2003-04-07,0.34,0.34,0.34,0.34,0,0.34,0.34,0.34,0.34,0,0.0,1.0
2003-04-08,0.34,0.34,0.34,0.34,0,0.34,0.34,0.34,0.34,0,0.0,1.0
2003-04-09,0.31,0.31,0.31,0.31,600,0.31,0.31,0.31,0.31,600,0.0,1.0
2003-04-10,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2003-04-11,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2003-04-14,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2003-04-15,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2003-04-16,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2003-04-17,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2003-04-21,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2003-04-22,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2003-04-23,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2003-04-24,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2003-04-25,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2003-04-28,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2003-04-29,0.45,0.45,0.45,0.45,500,0.45,0.45,0.45,0.45,500,0.0,1.0
2003-04-30,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2003-05-01,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2003-05-02,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2003-05-05,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2003-05-06,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2003-05-07,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2003-05-08,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2003-05-09,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2003-05-12,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2003-05-13,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2003-05-14,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2003-05-15,0.31,0.31,0.31,0.31,700,0.31,0.31,0.31,0.31,700,0.0,1.0
2003-05-16,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2003-05-19,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2003-05-20,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2003-05-21,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2003-05-22,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2003-05-23,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2003-05-27,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2003-05-28,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2003-05-29,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2003-05-30,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2003-06-02,0.31,0.31,0.31,0.31,100,0.31,0.31,0.31,0.31,100,0.0,1.0
2003-06-03,0.31,0.31,0.31,0.31,1200,0.31,0.31,0.31,0.31,1200,0.0,1.0
2003-06-04,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2003-06-05,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2003-06-06,0.31,0.31,0.31,0.31,200,0.31,0.31,0.31,0.31,200,0.0,1.0
2003-06-09,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2003-06-10,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2003-06-11,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2003-06-12,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2003-06-13,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2003-06-16,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2003-06-17,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2003-06-18,0.31,0.31,0.31,0.31,500,0.31,0.31,0.31,0.31,500,0.0,1.0
2003-06-19,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2003-06-20,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2003-06-23,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2003-06-24,0.33,0.33,0.31,0.31,200,0.33,0.33,0.31,0.31,200,0.0,1.0
2003-06-25,0.33,0.33,0.33,0.33,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2003-06-26,0.4,0.4,0.4,0.4,100000,0.4,0.4,0.4,0.4,100000,0.0,1.0
2003-06-27,0.35,0.35,0.35,0.35,1100,0.35,0.35,0.35,0.35,1100,0.0,1.0
2003-06-30,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2003-07-01,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2003-07-02,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2003-07-03,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2003-07-07,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2003-07-08,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2003-07-09,0.35,0.35,0.35,0.35,1000,0.35,0.35,0.35,0.35,1000,0.0,1.0
2003-07-10,0.38,0.38,0.38,0.38,1600,0.38,0.38,0.38,0.38,1600,0.0,1.0
2003-07-11,0.38,0.38,0.38,0.38,0,0.38,0.38,0.38,0.38,0,0.0,1.0
2003-07-14,0.38,0.38,0.38,0.38,1000,0.38,0.38,0.38,0.38,1000,0.0,1.0
2003-07-15,0.38,0.38,0.38,0.38,0,0.38,0.38,0.38,0.38,0,0.0,1.0
2003-07-16,0.38,0.38,0.38,0.38,0,0.38,0.38,0.38,0.38,0,0.0,1.0
2003-07-17,0.38,0.38,0.38,0.38,0,0.38,0.38,0.38,0.38,0,0.0,1.0
2003-07-18,0.38,0.38,0.38,0.38,0,0.38,0.38,0.38,0.38,0,0.0,1.0
2003-07-21,0.41,0.41,0.41,0.41,40000,0.41,0.41,0.41,0.41,40000,0.0,1.0
2003-07-22,0.35,0.35,0.35,0.35,400,0.35,0.35,0.35,0.35,400,0.0,1.0
2003-07-23,0.35,0.36,0.35,0.35,10000,0.35,0.36,0.35,0.35,10000,0.0,1.0
2003-07-24,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2003-07-25,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2003-07-28,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2003-07-29,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2003-07-30,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2003-07-31,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2003-08-01,0.36,0.41,0.32,0.35,38100,0.36,0.41,0.32,0.35,38100,0.0,1.0
2003-08-04,0.36,0.36,0.36,0.36,0,0.36,0.36,0.36,0.36,0,0.0,1.0
2003-08-05,0.36,0.36,0.36,0.36,0,0.36,0.36,0.36,0.36,0,0.0,1.0
2003-08-06,0.33,0.33,0.33,0.33,1500,0.33,0.33,0.33,0.33,1500,0.0,1.0
2003-08-07,0.35,0.36,0.33,0.33,38000,0.35,0.36,0.33,0.33,38000,0.0,1.0
2003-08-08,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2003-08-11,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2003-08-12,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2003-08-13,0.3,0.34,0.3,0.3,96500,0.3,0.34,0.3,0.3,96500,0.0,1.0
2003-08-14,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2003-08-15,0.31,0.31,0.31,0.31,2000,0.31,0.31,0.31,0.31,2000,0.0,1.0
2003-08-18,0.35,0.36,0.35,0.35,20000,0.35,0.36,0.35,0.35,20000,0.0,1.0
2003-08-19,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2003-08-20,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2003-08-21,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2003-08-22,0.37,0.37,0.37,0.37,100,0.37,0.37,0.37,0.37,100,0.0,1.0
2003-08-25,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2003-08-26,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2003-08-27,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2003-08-28,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2003-08-29,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2003-09-02,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2003-09-03,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2003-09-04,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2003-09-05,0.45,0.45,0.45,0.45,10000,0.45,0.45,0.45,0.45,10000,0.0,1.0
2003-09-08,0.35,0.38,0.35,0.38,90900,0.35,0.38,0.35,0.38,90900,0.0,1.0
2003-09-09,0.3,0.32,0.28,0.28,66000,0.3,0.32,0.28,0.28,66000,0.0,1.0
2003-09-10,0.3,0.3,0.3,0.3,500,0.3,0.3,0.3,0.3,500,0.0,1.0
2003-09-11,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2003-09-12,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2003-09-15,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2003-09-16,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2003-09-17,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2003-09-18,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2003-09-19,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2003-09-22,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2003-09-23,0.38,0.4,0.32,0.32,32900,0.38,0.4,0.32,0.32,32900,0.0,1.0
2003-09-24,0.38,0.38,0.38,0.38,0,0.38,0.38,0.38,0.38,0,0.0,1.0
2003-09-25,0.32,0.32,0.32,0.32,100,0.32,0.32,0.32,0.32,100,0.0,1.0
2003-09-26,0.32,0.32,0.32,0.32,1000,0.32,0.32,0.32,0.32,1000,0.0,1.0
2003-09-29,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2003-09-30,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2003-10-01,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2003-10-02,0.32,0.32,0.32,0.32,300,0.32,0.32,0.32,0.32,300,0.0,1.0
2003-10-03,0.32,0.32,0.32,0.32,200,0.32,0.32,0.32,0.32,200,0.0,1.0
2003-10-06,0.32,0.32,0.32,0.32,300,0.32,0.32,0.32,0.32,300,0.0,1.0
2003-10-07,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2003-10-08,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2003-10-09,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2003-10-10,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2003-10-13,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2003-10-14,0.32,0.32,0.32,0.32,200,0.32,0.32,0.32,0.32,200,0.0,1.0
2003-10-15,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2003-10-16,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2003-10-17,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2003-10-20,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2003-10-21,0.32,0.32,0.32,0.32,100,0.32,0.32,0.32,0.32,100,0.0,1.0
2003-10-22,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2003-10-23,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2003-10-24,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2003-10-27,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2003-10-28,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2003-10-29,0.32,0.32,0.32,0.32,100,0.32,0.32,0.32,0.32,100,0.0,1.0
2003-10-30,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2003-10-31,0.32,0.32,0.32,0.32,800,0.32,0.32,0.32,0.32,800,0.0,1.0
2003-11-03,0.32,0.32,0.32,0.32,300,0.32,0.32,0.32,0.32,300,0.0,1.0
2003-11-04,0.32,0.32,0.32,0.32,1400,0.32,0.32,0.32,0.32,1400,0.0,1.0
2003-11-05,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2003-11-06,0.4,0.4,0.4,0.4,2000,0.4,0.4,0.4,0.4,2000,0.0,1.0
2003-11-07,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2003-11-10,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2003-11-11,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2003-11-12,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2003-11-13,0.34,0.34,0.33,0.33,400,0.34,0.34,0.33,0.33,400,0.0,1.0
2003-11-14,0.33,0.33,0.33,0.33,100,0.33,0.33,0.33,0.33,100,0.0,1.0
2003-11-17,0.33,0.33,0.33,0.33,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2003-11-18,0.33,0.33,0.33,0.33,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2003-11-19,0.33,0.33,0.33,0.33,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2003-11-20,0.33,0.33,0.33,0.33,1000,0.33,0.33,0.33,0.33,1000,0.0,1.0
2003-11-21,0.33,0.33,0.33,0.33,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2003-11-24,0.33,0.33,0.33,0.33,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2003-11-25,0.33,0.33,0.33,0.33,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2003-11-26,0.33,0.33,0.33,0.33,1000,0.33,0.33,0.33,0.33,1000,0.0,1.0
2003-11-28,0.35,0.35,0.35,0.35,10000,0.35,0.35,0.35,0.35,10000,0.0,1.0
2003-12-01,0.33,0.33,0.33,0.33,15000,0.33,0.33,0.33,0.33,15000,0.0,1.0
2003-12-02,0.33,0.33,0.33,0.33,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2003-12-03,0.33,0.33,0.33,0.33,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2003-12-04,0.37,0.37,0.37,0.37,5000,0.37,0.37,0.37,0.37,5000,0.0,1.0
2003-12-05,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2003-12-08,0.33,0.33,0.33,0.33,200,0.33,0.33,0.33,0.33,200,0.0,1.0
2003-12-09,0.33,0.33,0.33,0.33,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2003-12-10,0.33,0.33,0.33,0.33,100,0.33,0.33,0.33,0.33,100,0.0,1.0
2003-12-11,0.33,0.33,0.33,0.33,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2003-12-12,0.33,0.33,0.33,0.33,800,0.33,0.33,0.33,0.33,800,0.0,1.0
2003-12-15,0.33,0.33,0.33,0.33,1100,0.33,0.33,0.33,0.33,1100,0.0,1.0
2003-12-16,0.33,0.33,0.33,0.33,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2003-12-17,0.33,0.33,0.33,0.33,4000,0.33,0.33,0.33,0.33,4000,0.0,1.0
2003-12-18,0.33,0.33,0.33,0.33,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2003-12-19,0.33,0.42,0.33,0.42,6800,0.33,0.42,0.33,0.42,6800,0.0,1.0
2003-12-22,0.33,0.33,0.33,0.33,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2003-12-23,0.33,0.33,0.33,0.33,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2003-12-24,0.33,0.33,0.33,0.33,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2003-12-26,0.33,0.33,0.33,0.33,0,0.33,0.33,0.33,0.33,0,0.0,1.0
2003-12-29,0.36,0.39,0.35,0.39,62500,0.36,0.39,0.35,0.39,62500,0.0,1.0
2003-12-30,0.44,0.44,0.32,0.4,32000,0.44,0.44,0.32,0.4,32000,0.0,1.0
2003-12-31,0.35,0.35,0.35,0.35,2400,0.35,0.35,0.35,0.35,2400,0.0,1.0
2004-01-02,0.45,0.51,0.35,0.35,13400,0.45,0.51,0.35,0.35,13400,0.0,1.0
2004-01-05,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2004-01-06,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2004-01-07,0.51,0.51,0.51,0.51,1800,0.51,0.51,0.51,0.51,1800,0.0,1.0
2004-01-08,0.45,0.45,0.45,0.45,1000,0.45,0.45,0.45,0.45,1000,0.0,1.0
2004-01-09,0.53,0.53,0.46,0.46,8800,0.53,0.53,0.46,0.46,8800,0.0,1.0
2004-01-12,0.53,0.54,0.53,0.54,14000,0.53,0.54,0.53,0.54,14000,0.0,1.0
2004-01-13,0.61,0.61,0.53,0.53,2900,0.61,0.61,0.53,0.53,2900,0.0,1.0
2004-01-14,0.61,0.61,0.61,0.61,0,0.61,0.61,0.61,0.61,0,0.0,1.0
2004-01-15,0.61,0.61,0.61,0.61,0,0.61,0.61,0.61,0.61,0,0.0,1.0
2004-01-16,0.61,0.61,0.61,0.61,0,0.61,0.61,0.61,0.61,0,0.0,1.0
2004-01-20,0.54,0.54,0.54,0.54,500,0.54,0.54,0.54,0.54,500,0.0,1.0
2004-01-21,0.54,0.54,0.54,0.54,0,0.54,0.54,0.54,0.54,0,0.0,1.0
2004-01-22,0.54,0.54,0.54,0.54,0,0.54,0.54,0.54,0.54,0,0.0,1.0
2004-01-23,0.61,0.61,0.54,0.54,4000,0.61,0.61,0.54,0.54,4000,0.0,1.0
2004-01-26,0.65,0.65,0.6,0.6,18000,0.65,0.65,0.6,0.6,18000,0.0,1.0
2004-01-27,0.67,0.67,0.55,0.67,4000,0.67,0.67,0.55,0.67,4000,0.0,1.0
2004-01-28,0.65,0.85,0.64,0.85,25200,0.65,0.85,0.64,0.85,25200,0.0,1.0
2004-01-29,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2004-01-30,0.7,0.7,0.65,0.66,29000,0.7,0.7,0.65,0.66,29000,0.0,1.0
2004-02-02,0.68,0.7,0.65,0.7,14400,0.68,0.7,0.65,0.7,14400,0.0,1.0
2004-02-03,0.66,0.66,0.66,0.66,5000,0.66,0.66,0.66,0.66,5000,0.0,1.0
2004-02-04,0.7,0.7,0.66,0.66,10000,0.7,0.7,0.66,0.66,10000,0.0,1.0
2004-02-05,0.75,1.01,0.66,1.01,7000,0.75,1.01,0.66,1.01,7000,0.0,1.0
2004-02-06,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2004-02-09,0.73,0.75,0.66,0.75,28500,0.73,0.75,0.66,0.75,28500,0.0,1.0
2004-02-10,0.75,0.77,0.68,0.75,26600,0.75,0.77,0.68,0.75,26600,0.0,1.0
2004-02-11,0.7,0.73,0.69,0.7,19500,0.7,0.73,0.69,0.7,19500,0.0,1.0
2004-02-12,0.7,0.71,0.67,0.71,23500,0.7,0.71,0.67,0.71,23500,0.0,1.0
2004-02-13,0.65,0.7,0.65,0.65,5400,0.65,0.7,0.65,0.65,5400,0.0,1.0
2004-02-17,0.7,0.7,0.68,0.7,22500,0.7,0.7,0.68,0.7,22500,0.0,1.0
2004-02-18,0.7,0.7,0.68,0.68,30000,0.7,0.7,0.68,0.68,30000,0.0,1.0
2004-02-19,0.75,0.75,0.68,0.68,25000,0.75,0.75,0.68,0.68,25000,0.0,1.0
2004-02-20,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2004-02-23,0.85,0.85,0.8,0.8,4000,0.85,0.85,0.8,0.8,4000,0.0,1.0
2004-02-24,0.75,0.75,0.68,0.68,21100,0.75,0.75,0.68,0.68,21100,0.0,1.0
2004-02-25,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2004-02-26,0.65,0.7,0.65,0.68,17500,0.65,0.7,0.65,0.68,17500,0.0,1.0
2004-02-27,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2004-03-01,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2004-03-02,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2004-03-03,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2004-03-04,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2004-03-05,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2004-03-08,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2004-03-09,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2004-03-10,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2004-03-11,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2004-03-12,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2004-03-15,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2004-03-16,0.75,0.75,0.75,0.75,2500,0.75,0.75,0.75,0.75,2500,0.0,1.0
2004-03-17,0.65,0.75,0.65,0.75,7800,0.65,0.75,0.65,0.75,7800,0.0,1.0
2004-03-18,0.63,0.65,0.63,0.65,6100,0.63,0.65,0.63,0.65,6100,0.0,1.0
2004-03-19,0.63,0.63,0.63,0.63,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2004-03-22,0.63,0.63,0.63,0.63,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2004-03-23,0.51,0.51,0.51,0.51,100,0.51,0.51,0.51,0.51,100,0.0,1.0
2004-03-24,0.51,0.51,0.51,0.51,0,0.51,0.51,0.51,0.51,0,0.0,1.0
2004-03-25,0.51,0.51,0.51,0.51,0,0.51,0.51,0.51,0.51,0,0.0,1.0
2004-03-26,0.65,0.65,0.62,0.62,17700,0.65,0.65,0.62,0.62,17700,0.0,1.0
2004-03-29,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2004-03-30,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2004-03-31,0.65,0.65,0.62,0.62,13500,0.65,0.65,0.62,0.62,13500,0.0,1.0
2004-04-01,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2004-04-02,0.62,0.62,0.62,0.62,1500,0.62,0.62,0.62,0.62,1500,0.0,1.0
2004-04-05,0.6,0.6,0.6,0.6,1200,0.6,0.6,0.6,0.6,1200,0.0,1.0
2004-04-06,0.6,0.6,0.6,0.6,2000,0.6,0.6,0.6,0.6,2000,0.0,1.0
2004-04-07,0.65,0.65,0.6,0.6,7400,0.65,0.65,0.6,0.6,7400,0.0,1.0
2004-04-08,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2004-04-12,0.66,0.66,0.65,0.65,28500,0.66,0.66,0.65,0.65,28500,0.0,1.0
2004-04-13,0.65,0.65,0.65,0.65,25700,0.65,0.65,0.65,0.65,25700,0.0,1.0
2004-04-14,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2004-04-15,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2004-04-16,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2004-04-19,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2004-04-20,0.65,0.65,0.65,0.65,700,0.65,0.65,0.65,0.65,700,0.0,1.0
2004-04-21,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2004-04-22,0.61,0.61,0.61,0.61,100,0.61,0.61,0.61,0.61,100,0.0,1.0
2004-04-23,0.61,0.61,0.61,0.61,0,0.61,0.61,0.61,0.61,0,0.0,1.0
2004-04-26,0.61,0.61,0.61,0.61,0,0.61,0.61,0.61,0.61,0,0.0,1.0
2004-04-27,0.61,0.61,0.61,0.61,0,0.61,0.61,0.61,0.61,0,0.0,1.0
2004-04-28,0.61,0.61,0.61,0.61,0,0.61,0.61,0.61,0.61,0,0.0,1.0
2004-04-29,0.61,0.61,0.61,0.61,0,0.61,0.61,0.61,0.61,0,0.0,1.0
2004-04-30,0.61,0.61,0.61,0.61,0,0.61,0.61,0.61,0.61,0,0.0,1.0
2004-05-03,0.63,0.63,0.61,0.61,51000,0.63,0.63,0.61,0.61,51000,0.0,1.0
2004-05-04,0.53,0.58,0.53,0.58,149300,0.53,0.58,0.53,0.58,149300,0.0,1.0
2004-05-05,0.65,0.75,0.65,0.75,7400,0.65,0.75,0.65,0.75,7400,0.0,1.0
2004-05-06,0.58,0.58,0.58,0.58,1500,0.58,0.58,0.58,0.58,1500,0.0,1.0
2004-05-07,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2004-05-10,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2004-05-11,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2004-05-12,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2004-05-13,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2004-05-14,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2004-05-17,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2004-05-18,0.57,0.6,0.57,0.6,3100,0.57,0.6,0.57,0.6,3100,0.0,1.0
2004-05-19,0.57,0.57,0.57,0.57,1000,0.57,0.57,0.57,0.57,1000,0.0,1.0
2004-05-20,0.57,0.57,0.57,0.57,0,0.57,0.57,0.57,0.57,0,0.0,1.0
2004-05-21,0.57,0.57,0.57,0.57,700,0.57,0.57,0.57,0.57,700,0.0,1.0
2004-05-24,0.57,0.57,0.57,0.57,200,0.57,0.57,0.57,0.57,200,0.0,1.0
2004-05-25,0.57,0.57,0.57,0.57,0,0.57,0.57,0.57,0.57,0,0.0,1.0
2004-05-26,0.57,0.57,0.57,0.57,0,0.57,0.57,0.57,0.57,0,0.0,1.0
2004-05-27,0.57,0.57,0.57,0.57,0,0.57,0.57,0.57,0.57,0,0.0,1.0
2004-05-28,0.57,0.57,0.57,0.57,0,0.57,0.57,0.57,0.57,0,0.0,1.0
2004-06-01,0.57,0.57,0.57,0.57,0,0.57,0.57,0.57,0.57,0,0.0,1.0
2004-06-02,0.57,0.57,0.57,0.57,0,0.57,0.57,0.57,0.57,0,0.0,1.0
2004-06-03,0.57,0.57,0.57,0.57,0,0.57,0.57,0.57,0.57,0,0.0,1.0
2004-06-04,0.57,0.57,0.57,0.57,0,0.57,0.57,0.57,0.57,0,0.0,1.0
2004-06-07,0.57,0.57,0.57,0.57,0,0.57,0.57,0.57,0.57,0,0.0,1.0
2004-06-08,0.57,0.57,0.57,0.57,0,0.57,0.57,0.57,0.57,0,0.0,1.0
2004-06-09,0.57,0.57,0.57,0.57,0,0.57,0.57,0.57,0.57,0,0.0,1.0
2004-06-10,0.57,0.57,0.57,0.57,0,0.57,0.57,0.57,0.57,0,0.0,1.0
2004-06-14,0.57,0.57,0.57,0.57,0,0.57,0.57,0.57,0.57,0,0.0,1.0
2004-06-15,0.57,0.57,0.57,0.57,0,0.57,0.57,0.57,0.57,0,0.0,1.0
2004-06-16,0.57,0.57,0.57,0.57,0,0.57,0.57,0.57,0.57,0,0.0,1.0
2004-06-17,0.57,0.57,0.57,0.57,0,0.57,0.57,0.57,0.57,0,0.0,1.0
2004-06-18,0.57,0.57,0.57,0.57,0,0.57,0.57,0.57,0.57,0,0.0,1.0
2004-06-21,0.57,0.57,0.57,0.57,0,0.57,0.57,0.57,0.57,0,0.0,1.0
2004-06-22,0.57,0.57,0.57,0.57,0,0.57,0.57,0.57,0.57,0,0.0,1.0
2004-06-23,0.6,0.6,0.58,0.58,200,0.6,0.6,0.58,0.58,200,0.0,1.0
2004-06-24,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2004-06-25,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2004-06-28,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2004-06-29,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2004-06-30,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2004-07-01,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2004-07-02,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2004-07-06,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2004-07-07,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2004-07-08,0.85,0.85,0.85,0.85,1000,0.85,0.85,0.85,0.85,1000,0.0,1.0
2004-07-09,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2004-07-12,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2004-07-13,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2004-07-14,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2004-07-15,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2004-07-16,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2004-07-19,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2004-07-20,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2004-07-21,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2004-07-22,0.6,0.6,0.6,0.6,800,0.6,0.6,0.6,0.6,800,0.0,1.0
2004-07-23,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2004-07-26,0.58,0.63,0.58,0.6,27500,0.58,0.63,0.58,0.6,27500,0.0,1.0
2004-07-27,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2004-07-28,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2004-07-29,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2004-07-30,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2004-08-02,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2004-08-03,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2004-08-04,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2004-08-05,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2004-08-06,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2004-08-09,0.75,0.75,0.75,0.75,2000,0.75,0.75,0.75,0.75,2000,0.0,1.0
2004-08-10,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2004-08-11,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2004-08-12,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2004-08-13,0.65,0.65,0.6,0.6,7000,0.65,0.65,0.6,0.6,7000,0.0,1.0
2004-08-16,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2004-08-17,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2004-08-18,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2004-08-19,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2004-08-20,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2004-08-23,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2004-08-24,0.65,0.65,0.6,0.6,1400,0.65,0.65,0.6,0.6,1400,0.0,1.0
2004-08-25,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2004-08-26,0.94,0.95,0.75,0.85,27200,0.94,0.95,0.75,0.85,27200,0.0,1.0
2004-08-27,0.8,0.95,0.8,0.8,6000,0.8,0.95,0.8,0.8,6000,0.0,1.0
2004-08-30,0.8,0.8,0.8,0.8,2500,0.8,0.8,0.8,0.8,2500,0.0,1.0
2004-08-31,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2004-09-01,0.75,0.75,0.7,0.7,2000,0.75,0.75,0.7,0.7,2000,0.0,1.0
2004-09-02,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2004-09-03,0.7,0.7,0.7,0.7,2500,0.7,0.7,0.7,0.7,2500,0.0,1.0
2004-09-07,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2004-09-08,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2004-09-09,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2004-09-10,0.75,0.75,0.7,0.7,15300,0.75,0.75,0.7,0.7,15300,0.0,1.0
2004-09-13,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2004-09-14,0.85,0.85,0.85,0.85,1500,0.85,0.85,0.85,0.85,1500,0.0,1.0
2004-09-15,0.94,0.94,0.75,0.75,14900,0.94,0.94,0.75,0.75,14900,0.0,1.0
2004-09-16,1.0,1.01,0.94,0.94,4600,1.0,1.01,0.94,0.94,4600,0.0,1.0
2004-09-17,1.01,1.01,0.99,0.99,4000,1.01,1.01,0.99,0.99,4000,0.0,1.0
2004-09-20,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2004-09-21,0.95,1.01,0.95,1.01,5000,0.95,1.01,0.95,1.01,5000,0.0,1.0
2004-09-22,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2004-09-23,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2004-09-24,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2004-09-27,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2004-09-28,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2004-09-29,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2004-09-30,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2004-10-01,0.8,0.8,0.8,0.8,1000,0.8,0.8,0.8,0.8,1000,0.0,1.0
2004-10-04,0.85,0.85,0.8,0.8,102900,0.85,0.85,0.8,0.8,102900,0.0,1.0
2004-10-05,0.85,0.85,0.8,0.8,60000,0.85,0.85,0.8,0.8,60000,0.0,1.0
2004-10-06,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2004-10-07,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2004-10-08,0.7,0.7,0.7,0.7,4000,0.7,0.7,0.7,0.7,4000,0.0,1.0
2004-10-11,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2004-10-12,0.65,0.65,0.65,0.65,1000,0.65,0.65,0.65,0.65,1000,0.0,1.0
2004-10-13,0.65,0.65,0.65,0.65,1000,0.65,0.65,0.65,0.65,1000,0.0,1.0
2004-10-14,0.75,0.75,0.65,0.65,3400,0.75,0.75,0.65,0.65,3400,0.0,1.0
2004-10-15,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2004-10-18,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2004-10-19,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2004-10-20,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2004-10-21,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2004-10-22,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2004-10-25,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2004-10-26,0.7,0.7,0.7,0.7,200,0.7,0.7,0.7,0.7,200,0.0,1.0
2004-10-27,0.7,0.71,0.7,0.71,3500,0.7,0.71,0.7,0.71,3500,0.0,1.0
2004-10-28,0.7,0.7,0.7,0.7,100,0.7,0.7,0.7,0.7,100,0.0,1.0
2004-10-29,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2004-11-01,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2004-11-02,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2004-11-03,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2004-11-04,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2004-11-05,0.85,0.85,0.8,0.8,4000,0.85,0.85,0.8,0.8,4000,0.0,1.0
2004-11-08,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2004-11-09,1.05,1.29,1.01,1.01,45600,1.05,1.29,1.01,1.01,45600,0.0,1.0
2004-11-10,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2004-11-11,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2004-11-12,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2004-11-15,0.9,1.05,0.9,1.05,3000,0.9,1.05,0.9,1.05,3000,0.0,1.0
2004-11-16,1.01,1.01,1.01,1.01,2000,1.01,1.01,1.01,1.01,2000,0.0,1.0
2004-11-17,1.0,1.0,1.0,1.0,50000,1.0,1.0,1.0,1.0,50000,0.0,1.0
2004-11-18,0.95,0.95,0.9,0.9,5500,0.95,0.95,0.9,0.9,5500,0.0,1.0
2004-11-19,0.93,1.06,0.93,1.06,9000,0.93,1.06,0.93,1.06,9000,0.0,1.0
2004-11-22,0.93,0.93,0.93,0.93,0,0.93,0.93,0.93,0.93,0,0.0,1.0
2004-11-23,0.93,0.93,0.93,0.93,0,0.93,0.93,0.93,0.93,0,0.0,1.0
2004-11-24,0.93,0.93,0.93,0.93,500,0.93,0.93,0.93,0.93,500,0.0,1.0
2004-11-26,1.0,1.0,0.93,0.93,400,1.0,1.0,0.93,0.93,400,0.0,1.0
2004-11-29,1.05,1.05,1.05,1.05,200,1.05,1.05,1.05,1.05,200,0.0,1.0
2004-11-30,1.06,1.06,0.93,1.05,46700,1.06,1.06,0.93,1.05,46700,0.0,1.0
2004-12-01,1.05,1.15,1.05,1.15,8500,1.05,1.15,1.05,1.15,8500,0.0,1.0
2004-12-02,1.05,1.05,1.05,1.05,1300,1.05,1.05,1.05,1.05,1300,0.0,1.0
2004-12-03,1.15,1.2,1.15,1.2,4000,1.15,1.2,1.15,1.2,4000,0.0,1.0
2004-12-06,1.2,1.25,1.2,1.2,3600,1.2,1.25,1.2,1.2,3600,0.0,1.0
2004-12-07,1.2,1.26,1.2,1.25,18300,1.2,1.26,1.2,1.25,18300,0.0,1.0
2004-12-08,1.25,1.26,1.25,1.26,5000,1.25,1.26,1.25,1.26,5000,0.0,1.0
2004-12-09,1.19,1.26,1.19,1.26,3300,1.19,1.26,1.19,1.26,3300,0.0,1.0
2004-12-10,1.19,1.19,1.19,1.19,0,1.19,1.19,1.19,1.19,0,0.0,1.0
2004-12-13,1.18,1.18,1.15,1.15,2400,1.18,1.18,1.15,1.15,2400,0.0,1.0
2004-12-14,1.18,1.18,1.18,1.18,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2004-12-15,1.18,1.18,1.18,1.18,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2004-12-16,1.18,1.18,1.18,1.18,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2004-12-17,1.13,1.13,0.95,0.95,6000,1.13,1.13,0.95,0.95,6000,0.0,1.0
2004-12-20,1.3,1.85,1.11,1.11,21000,1.3,1.85,1.11,1.11,21000,0.0,1.0
2004-12-21,2.0,2.5,1.25,1.4,18500,2.0,2.5,1.25,1.4,18500,0.0,1.0
2004-12-22,2.0,2.0,2.0,2.0,200,2.0,2.0,2.0,2.0,200,0.0,1.0
2004-12-23,1.2,1.95,1.15,1.95,21300,1.2,1.95,1.15,1.95,21300,0.0,1.0
2004-12-27,1.45,1.45,1.45,1.45,2000,1.45,1.45,1.45,1.45,2000,0.0,1.0
2004-12-28,1.2,1.2,1.15,1.15,400,1.2,1.2,1.15,1.15,400,0.0,1.0
2004-12-29,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2004-12-30,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2004-12-31,1.5,1.5,1.3,1.3,2000,1.5,1.5,1.3,1.3,2000,0.0,1.0
2005-01-03,1.5,1.5,1.3,1.3,1000,1.5,1.5,1.3,1.3,1000,0.0,1.0
2005-01-04,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2005-01-05,1.3,1.35,1.15,1.3,6600,1.3,1.35,1.15,1.3,6600,0.0,1.0
2005-01-06,1.2,1.2,1.15,1.2,4800,1.2,1.2,1.15,1.2,4800,0.0,1.0
2005-01-07,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2005-01-10,1.15,1.2,1.15,1.2,5000,1.15,1.2,1.15,1.2,5000,0.0,1.0
2005-01-11,1.2,1.2,1.16,1.2,8000,1.2,1.2,1.16,1.2,8000,0.0,1.0
2005-01-12,1.2,1.2,1.2,1.2,5000,1.2,1.2,1.2,1.2,5000,0.0,1.0
2005-01-13,1.2,1.2,1.2,1.2,500,1.2,1.2,1.2,1.2,500,0.0,1.0
2005-01-14,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2005-01-18,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2005-01-19,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2005-01-20,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2005-01-21,1.2,1.2,1.2,1.2,300,1.2,1.2,1.2,1.2,300,0.0,1.0
2005-01-24,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2005-01-25,1.2,1.2,1.2,1.2,300,1.2,1.2,1.2,1.2,300,0.0,1.0
2005-01-26,1.2,1.25,1.2,1.25,800,1.2,1.25,1.2,1.25,800,0.0,1.0
2005-01-27,1.2,1.2,1.2,1.2,1000,1.2,1.2,1.2,1.2,1000,0.0,1.0
2005-01-28,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2005-01-31,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2005-02-01,1.19,1.2,1.19,1.2,5000,1.19,1.2,1.19,1.2,5000,0.0,1.0
2005-02-02,1.3,1.3,1.23,1.23,4000,1.3,1.3,1.23,1.23,4000,0.0,1.0
2005-02-03,1.3,1.3,1.3,1.3,500,1.3,1.3,1.3,1.3,500,0.0,1.0
2005-02-04,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2005-02-07,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2005-02-08,1.3,1.3,1.3,1.3,2200,1.3,1.3,1.3,1.3,2200,0.0,1.0
2005-02-09,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2005-02-10,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2005-02-11,1.35,1.35,1.21,1.21,2100,1.35,1.35,1.21,1.21,2100,0.0,1.0
2005-02-14,1.35,1.35,1.35,1.35,500,1.35,1.35,1.35,1.35,500,0.0,1.0
2005-02-15,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2005-02-16,1.15,1.22,1.15,1.22,14000,1.15,1.22,1.15,1.22,14000,0.0,1.0
2005-02-17,1.05,1.15,0.95,1.15,20500,1.05,1.15,0.95,1.15,20500,0.0,1.0
2005-02-18,1.05,1.05,1.02,1.05,13500,1.05,1.05,1.02,1.05,13500,0.0,1.0
2005-02-22,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2005-02-23,1.05,1.05,1.05,1.05,2000,1.05,1.05,1.05,1.05,2000,0.0,1.0
2005-02-24,1.35,2.0,1.3,1.35,5500,1.35,2.0,1.3,1.35,5500,0.0,1.0
2005-02-25,1.3,1.3,1.3,1.3,500,1.3,1.3,1.3,1.3,500,0.0,1.0
2005-02-28,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2005-03-01,1.35,1.35,1.35,1.35,500,1.35,1.35,1.35,1.35,500,0.0,1.0
2005-03-02,1.5,1.5,1.35,1.35,2000,1.5,1.5,1.35,1.35,2000,0.0,1.0
2005-03-03,1.2,1.41,1.2,1.41,5900,1.2,1.41,1.2,1.41,5900,0.0,1.0
2005-03-04,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2005-03-07,1.16,1.25,1.1,1.21,35200,1.16,1.25,1.1,1.21,35200,0.0,1.0
2005-03-08,1.16,1.16,1.16,1.16,0,1.16,1.16,1.16,1.16,0,0.0,1.0
2005-03-09,1.16,1.18,1.16,1.18,2000,1.16,1.18,1.16,1.18,2000,0.0,1.0
2005-03-10,1.16,1.16,1.16,1.16,1000,1.16,1.16,1.16,1.16,1000,0.0,1.0
2005-03-11,1.18,1.18,1.18,1.18,7500,1.18,1.18,1.18,1.18,7500,0.0,1.0
2005-03-14,1.16,1.16,1.16,1.16,400,1.16,1.16,1.16,1.16,400,0.0,1.0
2005-03-15,1.16,1.16,1.16,1.16,1400,1.16,1.16,1.16,1.16,1400,0.0,1.0
2005-03-16,1.1,1.15,1.05,1.15,24000,1.1,1.15,1.05,1.15,24000,0.0,1.0
2005-03-17,1.1,1.15,1.05,1.15,3400,1.1,1.15,1.05,1.15,3400,0.0,1.0
2005-03-18,1.1,1.15,1.1,1.15,4000,1.1,1.15,1.1,1.15,4000,0.0,1.0
2005-03-21,1.1,1.1,1.1,1.1,1200,1.1,1.1,1.1,1.1,1200,0.0,1.0
2005-03-22,1.1,1.1,1.1,1.1,1000,1.1,1.1,1.1,1.1,1000,0.0,1.0
2005-03-23,1.1,1.1,1.1,1.1,1000,1.1,1.1,1.1,1.1,1000,0.0,1.0
2005-03-24,1.4,1.4,1.1,1.1,13800,1.4,1.4,1.1,1.1,13800,0.0,1.0
2005-03-28,1.5,1.7,1.41,1.6,14400,1.5,1.7,1.41,1.6,14400,0.0,1.0
2005-03-29,1.6,1.65,1.45,1.45,8600,1.6,1.65,1.45,1.45,8600,0.0,1.0
2005-03-30,1.45,1.55,1.45,1.5,2500,1.45,1.55,1.45,1.5,2500,0.0,1.0
2005-03-31,1.55,1.55,1.55,1.55,4000,1.55,1.55,1.55,1.55,4000,0.0,1.0
2005-04-01,1.55,1.55,1.55,1.55,7700,1.55,1.55,1.55,1.55,7700,0.0,1.0
2005-04-04,1.69,1.75,1.6,1.65,40100,1.69,1.75,1.6,1.65,40100,0.0,1.0
2005-04-05,1.7,1.75,1.65,1.69,12900,1.7,1.75,1.65,1.69,12900,0.0,1.0
2005-04-06,1.7,1.75,1.7,1.75,2500,1.7,1.75,1.7,1.75,2500,0.0,1.0
2005-04-07,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2005-04-08,1.63,1.63,1.46,1.46,600,1.63,1.63,1.46,1.46,600,0.0,1.0
2005-04-11,1.6,1.63,1.6,1.63,7500,1.6,1.63,1.6,1.63,7500,0.0,1.0
2005-04-12,1.5,1.5,1.46,1.46,19500,1.5,1.5,1.46,1.46,19500,0.0,1.0
2005-04-13,1.63,1.63,1.5,1.5,2200,1.63,1.63,1.5,1.5,2200,0.0,1.0
2005-04-14,1.63,1.63,1.45,1.5,4800,1.63,1.63,1.45,1.5,4800,0.0,1.0
2005-04-15,1.53,1.53,1.45,1.45,3400,1.53,1.53,1.45,1.45,3400,0.0,1.0
2005-04-18,1.45,1.53,1.45,1.53,24200,1.45,1.53,1.45,1.53,24200,0.0,1.0
2005-04-19,1.45,1.45,1.45,1.45,500,1.45,1.45,1.45,1.45,500,0.0,1.0
2005-04-20,1.43,1.43,1.43,1.43,500,1.43,1.43,1.43,1.43,500,0.0,1.0
2005-04-21,1.43,1.43,1.43,1.43,0,1.43,1.43,1.43,1.43,0,0.0,1.0
2005-04-22,1.47,1.5,1.47,1.5,1500,1.47,1.5,1.47,1.5,1500,0.0,1.0
2005-04-25,1.47,1.47,1.47,1.47,0,1.47,1.47,1.47,1.47,0,0.0,1.0
2005-04-26,1.5,1.5,1.47,1.47,8000,1.5,1.5,1.47,1.47,8000,0.0,1.0
2005-04-27,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2005-04-28,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2005-04-29,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2005-05-02,1.4,1.45,1.38,1.45,3800,1.4,1.45,1.38,1.45,3800,0.0,1.0
2005-05-03,1.5,1.5,1.44,1.45,4000,1.5,1.5,1.44,1.45,4000,0.0,1.0
2005-05-04,1.45,1.48,1.45,1.48,3000,1.45,1.48,1.45,1.48,3000,0.0,1.0
2005-05-05,1.45,1.45,1.45,1.45,0,1.45,1.45,1.45,1.45,0,0.0,1.0
2005-05-06,1.47,1.47,1.45,1.45,32500,1.47,1.47,1.45,1.45,32500,0.0,1.0
2005-05-09,1.48,1.48,1.48,1.48,2500,1.48,1.48,1.48,1.48,2500,0.0,1.0
2005-05-10,1.36,1.4,1.36,1.37,14600,1.36,1.4,1.36,1.37,14600,0.0,1.0
2005-05-11,1.37,1.38,1.37,1.38,1400,1.37,1.38,1.37,1.38,1400,0.0,1.0
2005-05-12,1.37,1.37,1.37,1.37,1000,1.37,1.37,1.37,1.37,1000,0.0,1.0
2005-05-13,1.37,1.37,1.37,1.37,0,1.37,1.37,1.37,1.37,0,0.0,1.0
2005-05-16,1.37,1.37,1.37,1.37,500,1.37,1.37,1.37,1.37,500,0.0,1.0
2005-05-17,1.2,1.38,1.2,1.38,4000,1.2,1.38,1.2,1.38,4000,0.0,1.0
2005-05-18,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2005-05-19,1.3,1.3,1.3,1.3,300,1.3,1.3,1.3,1.3,300,0.0,1.0
2005-05-20,1.2,1.2,1.2,1.2,1200,1.2,1.2,1.2,1.2,1200,0.0,1.0
2005-05-23,1.35,1.35,1.23,1.23,3500,1.35,1.35,1.23,1.23,3500,0.0,1.0
2005-05-24,1.4,1.4,1.26,1.26,1200,1.4,1.4,1.26,1.26,1200,0.0,1.0
2005-05-25,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2005-05-26,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2005-05-27,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2005-05-31,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2005-06-01,1.4,1.4,1.4,1.4,800,1.4,1.4,1.4,1.4,800,0.0,1.0
2005-06-02,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2005-06-03,1.25,1.32,1.25,1.25,6400,1.25,1.32,1.25,1.25,6400,0.0,1.0
2005-06-06,1.25,1.25,1.25,1.25,1000,1.25,1.25,1.25,1.25,1000,0.0,1.0
2005-06-07,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2005-06-08,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2005-06-09,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2005-06-10,1.25,1.25,1.25,1.25,500,1.25,1.25,1.25,1.25,500,0.0,1.0
2005-06-13,1.3,1.3,1.3,1.3,5000,1.3,1.3,1.3,1.3,5000,0.0,1.0
2005-06-14,1.2,1.25,1.2,1.25,2600,1.2,1.25,1.2,1.25,2600,0.0,1.0
2005-06-15,1.2,1.2,1.2,1.2,1100,1.2,1.2,1.2,1.2,1100,0.0,1.0
2005-06-16,1.2,1.2,1.2,1.2,1500,1.2,1.2,1.2,1.2,1500,0.0,1.0
2005-06-17,1.2,1.2,1.2,1.2,1000,1.2,1.2,1.2,1.2,1000,0.0,1.0
2005-06-20,1.23,1.23,1.23,1.23,1500,1.23,1.23,1.23,1.23,1500,0.0,1.0
2005-06-21,1.23,1.23,1.23,1.23,0,1.23,1.23,1.23,1.23,0,0.0,1.0
2005-06-22,1.23,1.23,1.23,1.23,0,1.23,1.23,1.23,1.23,0,0.0,1.0
2005-06-23,1.23,1.23,1.23,1.23,0,1.23,1.23,1.23,1.23,0,0.0,1.0
2005-06-24,1.23,1.23,1.23,1.23,0,1.23,1.23,1.23,1.23,0,0.0,1.0
2005-06-27,1.2,1.25,1.2,1.25,8000,1.2,1.25,1.2,1.25,8000,0.0,1.0
2005-06-28,1.3,1.4,1.25,1.25,5800,1.3,1.4,1.25,1.25,5800,0.0,1.0
2005-06-29,1.3,1.3,1.26,1.26,2800,1.3,1.3,1.26,1.26,2800,0.0,1.0
2005-06-30,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2005-07-01,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2005-07-05,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2005-07-06,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2005-07-07,1.15,1.3,1.15,1.26,20000,1.15,1.3,1.15,1.26,20000,0.0,1.0
2005-07-08,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2005-07-11,1.25,1.25,1.25,1.25,500,1.25,1.25,1.25,1.25,500,0.0,1.0
2005-07-12,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2005-07-13,1.25,1.25,1.25,1.25,900,1.25,1.25,1.25,1.25,900,0.0,1.0
2005-07-14,1.25,1.25,1.25,1.25,3000,1.25,1.25,1.25,1.25,3000,0.0,1.0
2005-07-15,1.25,1.25,1.25,1.25,200,1.25,1.25,1.25,1.25,200,0.0,1.0
2005-07-18,1.25,1.25,1.25,1.25,700,1.25,1.25,1.25,1.25,700,0.0,1.0
2005-07-19,1.35,1.35,1.35,1.35,1000,1.35,1.35,1.35,1.35,1000,0.0,1.0
2005-07-20,1.3,1.3,1.3,1.3,1600,1.3,1.3,1.3,1.3,1600,0.0,1.0
2005-07-21,1.26,1.26,1.26,1.26,500,1.26,1.26,1.26,1.26,500,0.0,1.0
2005-07-22,1.25,1.26,1.25,1.25,23000,1.25,1.26,1.25,1.25,23000,0.0,1.0
2005-07-25,1.25,1.25,1.1,1.1,4500,1.25,1.25,1.1,1.1,4500,0.0,1.0
2005-07-26,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2005-07-27,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2005-07-28,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2005-07-29,1.35,1.35,1.2,1.2,2000,1.35,1.35,1.2,1.2,2000,0.0,1.0
2005-08-01,1.32,1.35,1.3,1.3,8000,1.32,1.35,1.3,1.3,8000,0.0,1.0
2005-08-02,1.35,1.35,1.3,1.3,7000,1.35,1.35,1.3,1.3,7000,0.0,1.0
2005-08-03,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2005-08-04,1.37,1.37,1.37,1.37,1000,1.37,1.37,1.37,1.37,1000,0.0,1.0
2005-08-05,1.37,1.37,1.37,1.37,0,1.37,1.37,1.37,1.37,0,0.0,1.0
2005-08-08,1.37,1.37,1.37,1.37,0,1.37,1.37,1.37,1.37,0,0.0,1.0
2005-08-09,1.35,1.35,1.3,1.3,2500,1.35,1.35,1.3,1.3,2500,0.0,1.0
2005-08-10,1.35,1.35,1.3,1.3,2400,1.35,1.35,1.3,1.3,2400,0.0,1.0
2005-08-11,1.32,1.32,1.32,1.32,2000,1.32,1.32,1.32,1.32,2000,0.0,1.0
2005-08-12,1.32,1.32,1.32,1.32,0,1.32,1.32,1.32,1.32,0,0.0,1.0
2005-08-15,1.32,1.32,1.32,1.32,0,1.32,1.32,1.32,1.32,0,0.0,1.0
2005-08-16,1.3,1.3,1.3,1.3,2500,1.3,1.3,1.3,1.3,2500,0.0,1.0
2005-08-17,1.25,1.25,1.2,1.2,1400,1.25,1.25,1.2,1.2,1400,0.0,1.0
2005-08-18,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2005-08-19,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2005-08-22,1.2,1.2,1.2,1.2,100,1.2,1.2,1.2,1.2,100,0.0,1.0
2005-08-23,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2005-08-24,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2005-08-25,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2005-08-26,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2005-08-29,1.32,1.32,1.3,1.3,3500,1.32,1.32,1.3,1.3,3500,0.0,1.0
2005-08-30,1.32,1.32,1.32,1.32,0,1.32,1.32,1.32,1.32,0,0.0,1.0
2005-08-31,1.25,1.25,1.2,1.2,25800,1.25,1.25,1.2,1.2,25800,0.0,1.0
2005-09-01,1.25,1.25,1.25,1.25,2000,1.25,1.25,1.25,1.25,2000,0.0,1.0
2005-09-02,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2005-09-06,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2005-09-07,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2005-09-08,1.25,1.25,1.25,1.25,300,1.25,1.25,1.25,1.25,300,0.0,1.0
2005-09-09,1.15,1.2,1.1,1.1,18000,1.15,1.2,1.1,1.1,18000,0.0,1.0
2005-09-12,1.2,1.2,1.2,1.2,1000,1.2,1.2,1.2,1.2,1000,0.0,1.0
2005-09-13,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2005-09-14,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2005-09-15,1.15,1.15,1.15,1.15,8900,1.15,1.15,1.15,1.15,8900,0.0,1.0
2005-09-16,1.17,1.17,1.17,1.17,500,1.17,1.17,1.17,1.17,500,0.0,1.0
2005-09-19,1.17,1.17,1.17,1.17,0,1.17,1.17,1.17,1.17,0,0.0,1.0
2005-09-20,1.15,1.17,1.1,1.17,12200,1.15,1.17,1.1,1.17,12200,0.0,1.0
2005-09-21,1.17,1.17,1.15,1.16,17500,1.17,1.17,1.15,1.16,17500,0.0,1.0
2005-09-22,1.15,1.16,1.15,1.16,3000,1.15,1.16,1.15,1.16,3000,0.0,1.0
2005-09-23,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2005-09-26,1.13,1.15,1.11,1.15,12500,1.13,1.15,1.11,1.15,12500,0.0,1.0
2005-09-27,1.1,1.13,1.1,1.13,10000,1.1,1.13,1.1,1.13,10000,0.0,1.0
2005-09-28,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2005-09-29,1.05,1.1,1.04,1.08,8000,1.05,1.1,1.04,1.08,8000,0.0,1.0
2005-09-30,1.12,1.14,1.03,1.03,17500,1.12,1.14,1.03,1.03,17500,0.0,1.0
2005-10-03,1.15,1.17,1.12,1.12,10700,1.15,1.17,1.12,1.12,10700,0.0,1.0
2005-10-04,1.04,1.12,1.04,1.12,1300,1.04,1.12,1.04,1.12,1300,0.0,1.0
2005-10-05,1.04,1.04,1.04,1.04,0,1.04,1.04,1.04,1.04,0,0.0,1.0
2005-10-06,1.04,1.04,1.04,1.04,0,1.04,1.04,1.04,1.04,0,0.0,1.0
2005-10-07,1.04,1.04,1.04,1.04,0,1.04,1.04,1.04,1.04,0,0.0,1.0
2005-10-10,1.04,1.04,1.04,1.04,0,1.04,1.04,1.04,1.04,0,0.0,1.0
2005-10-11,1.05,1.05,1.05,1.05,1000,1.05,1.05,1.05,1.05,1000,0.0,1.0
2005-10-12,1.05,1.05,1.05,1.05,1000,1.05,1.05,1.05,1.05,1000,0.0,1.0
2005-10-13,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2005-10-14,1.05,1.05,1.05,1.05,1000,1.05,1.05,1.05,1.05,1000,0.0,1.0
2005-10-17,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2005-10-18,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2005-10-19,1.07,1.07,1.05,1.05,6200,1.07,1.07,1.05,1.05,6200,0.0,1.0
2005-10-20,1.07,1.07,1.07,1.07,0,1.07,1.07,1.07,1.07,0,0.0,1.0
2005-10-21,1.07,1.07,1.07,1.07,0,1.07,1.07,1.07,1.07,0,0.0,1.0
2005-10-24,1.07,1.07,1.07,1.07,0,1.07,1.07,1.07,1.07,0,0.0,1.0
2005-10-25,1.07,1.07,1.07,1.07,0,1.07,1.07,1.07,1.07,0,0.0,1.0
2005-10-26,1.07,1.07,1.07,1.07,0,1.07,1.07,1.07,1.07,0,0.0,1.0
2005-10-27,0.95,1.1,0.75,0.75,7900,0.95,1.1,0.75,0.75,7900,0.0,1.0
2005-10-28,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2005-10-31,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2005-11-01,1.0,1.0,0.77,1.0,37500,1.0,1.0,0.77,1.0,37500,0.0,1.0
2005-11-02,1.0,1.0,1.0,1.0,9500,1.0,1.0,1.0,1.0,9500,0.0,1.0
2005-11-03,1.05,1.05,0.78,0.78,2300,1.05,1.05,0.78,0.78,2300,0.0,1.0
2005-11-04,1.05,1.05,1.05,1.05,2300,1.05,1.05,1.05,1.05,2300,0.0,1.0
2005-11-07,1.0,1.0,1.0,1.0,15000,1.0,1.0,1.0,1.0,15000,0.0,1.0
2005-11-08,1.05,1.05,1.05,1.05,15500,1.05,1.05,1.05,1.05,15500,0.0,1.0
2005-11-09,1.02,1.06,1.01,1.01,7200,1.02,1.06,1.01,1.01,7200,0.0,1.0
2005-11-10,1.05,1.05,1.01,1.01,4000,1.05,1.05,1.01,1.01,4000,0.0,1.0
2005-11-11,1.0,1.01,1.0,1.01,20000,1.0,1.01,1.0,1.01,20000,0.0,1.0
2005-11-14,1.02,1.02,1.01,1.01,11500,1.02,1.02,1.01,1.01,11500,0.0,1.0
2005-11-15,1.02,1.02,1.02,1.02,0,1.02,1.02,1.02,1.02,0,0.0,1.0
2005-11-16,1.01,1.01,1.01,1.01,500,1.01,1.01,1.01,1.01,500,0.0,1.0
2005-11-17,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2005-11-18,1.02,1.02,1.02,1.02,1000,1.02,1.02,1.02,1.02,1000,0.0,1.0
2005-11-21,1.03,1.03,1.0,1.01,16000,1.03,1.03,1.0,1.01,16000,0.0,1.0
2005-11-22,1.03,1.03,1.03,1.03,500,1.03,1.03,1.03,1.03,500,0.0,1.0
2005-11-23,1.05,1.05,1.05,1.05,10500,1.05,1.05,1.05,1.05,10500,0.0,1.0
2005-11-25,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2005-11-28,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2005-11-29,1.03,1.03,1.01,1.01,6000,1.03,1.03,1.01,1.01,6000,0.0,1.0
2005-11-30,1.03,1.03,1.03,1.03,0,1.03,1.03,1.03,1.03,0,0.0,1.0
2005-12-01,1.02,1.02,1.02,1.02,1500,1.02,1.02,1.02,1.02,1500,0.0,1.0
2005-12-02,1.02,1.02,1.02,1.02,0,1.02,1.02,1.02,1.02,0,0.0,1.0
2005-12-05,1.02,1.05,1.02,1.02,3700,1.02,1.05,1.02,1.02,3700,0.0,1.0
2005-12-06,1.05,1.09,1.02,1.05,15500,1.05,1.09,1.02,1.05,15500,0.0,1.0
2005-12-07,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2005-12-08,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2005-12-09,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2005-12-12,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2005-12-13,1.02,1.02,1.02,1.02,500,1.02,1.02,1.02,1.02,500,0.0,1.0
2005-12-14,1.02,1.02,1.02,1.02,0,1.02,1.02,1.02,1.02,0,0.0,1.0
2005-12-15,1.05,1.05,1.05,1.05,1000,1.05,1.05,1.05,1.05,1000,0.0,1.0
2005-12-16,1.05,1.09,1.05,1.05,3000,1.05,1.09,1.05,1.05,3000,0.0,1.0
2005-12-19,1.03,1.05,1.03,1.05,22000,1.03,1.05,1.03,1.05,22000,0.0,1.0
2005-12-20,1.03,1.03,1.03,1.03,0,1.03,1.03,1.03,1.03,0,0.0,1.0
2005-12-21,1.03,1.03,1.03,1.03,0,1.03,1.03,1.03,1.03,0,0.0,1.0
2005-12-22,1.02,1.02,1.02,1.02,1500,1.02,1.02,1.02,1.02,1500,0.0,1.0
2005-12-23,1.02,1.02,1.02,1.02,0,1.02,1.02,1.02,1.02,0,0.0,1.0
2005-12-27,1.06,1.06,1.03,1.05,45900,1.06,1.06,1.03,1.05,45900,0.0,1.0
2005-12-28,1.1,1.1,1.1,1.1,2000,1.1,1.1,1.1,1.1,2000,0.0,1.0
2005-12-29,1.1,1.1,1.1,1.1,200,1.1,1.1,1.1,1.1,200,0.0,1.0
2005-12-30,1.05,1.05,1.01,1.05,51900,1.05,1.05,1.01,1.05,51900,0.0,1.0
2006-01-03,1.07,1.07,1.07,1.07,2000,1.07,1.07,1.07,1.07,2000,0.0,1.0
2006-01-04,1.07,1.07,1.05,1.07,4200,1.07,1.07,1.05,1.07,4200,0.0,1.0
2006-01-05,1.07,1.07,1.07,1.07,0,1.07,1.07,1.07,1.07,0,0.0,1.0
2006-01-06,1.16,1.2,1.09,1.1,15500,1.16,1.2,1.09,1.1,15500,0.0,1.0
2006-01-09,1.2,1.2,1.2,1.2,500,1.2,1.2,1.2,1.2,500,0.0,1.0
2006-01-10,1.25,1.25,1.2,1.2,3500,1.25,1.25,1.2,1.2,3500,0.0,1.0
2006-01-11,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2006-01-12,1.25,1.25,1.25,1.25,4600,1.25,1.25,1.25,1.25,4600,0.0,1.0
2006-01-13,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2006-01-17,1.25,1.25,1.2,1.2,10400,1.25,1.25,1.2,1.2,10400,0.0,1.0
2006-01-18,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2006-01-19,1.2,1.25,1.02,1.25,16400,1.2,1.25,1.02,1.25,16400,0.0,1.0
2006-01-20,1.25,1.25,1.2,1.2,5100,1.25,1.25,1.2,1.2,5100,0.0,1.0
2006-01-23,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2006-01-24,1.2,1.2,1.2,1.2,300,1.2,1.2,1.2,1.2,300,0.0,1.0
2006-01-25,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2006-01-26,1.25,1.25,1.25,1.25,3200,1.25,1.25,1.25,1.25,3200,0.0,1.0
2006-01-27,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2006-01-30,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2006-01-31,1.2,1.2,1.2,1.2,200,1.2,1.2,1.2,1.2,200,0.0,1.0
2006-02-01,1.25,1.25,1.2,1.2,1000,1.25,1.25,1.2,1.2,1000,0.0,1.0
2006-02-02,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2006-02-03,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2006-02-06,1.2,1.2,1.2,1.2,1500,1.2,1.2,1.2,1.2,1500,0.0,1.0
2006-02-07,1.2,1.2,1.2,1.2,1000,1.2,1.2,1.2,1.2,1000,0.0,1.0
2006-02-08,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2006-02-09,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2006-02-10,1.2,1.2,1.15,1.15,1300,1.2,1.2,1.15,1.15,1300,0.0,1.0
2006-02-13,1.15,1.2,1.15,1.2,4600,1.15,1.2,1.15,1.2,4600,0.0,1.0
2006-02-14,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2006-02-15,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2006-02-16,1.25,1.25,1.25,1.25,600,1.25,1.25,1.25,1.25,600,0.0,1.0
2006-02-17,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2006-02-21,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2006-02-22,1.15,1.15,1.15,1.15,2000,1.15,1.15,1.15,1.15,2000,0.0,1.0
2006-02-23,1.1,1.15,1.1,1.1,11800,1.1,1.15,1.1,1.1,11800,0.0,1.0
2006-02-24,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2006-02-27,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2006-02-28,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2006-03-01,1.15,1.15,1.15,1.15,1000,1.15,1.15,1.15,1.15,1000,0.0,1.0
2006-03-02,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2006-03-03,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2006-03-06,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2006-03-07,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2006-03-08,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2006-03-09,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2006-03-10,1.15,1.15,1.15,1.15,3000,1.15,1.15,1.15,1.15,3000,0.0,1.0
2006-03-13,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2006-03-14,1.15,1.15,1.15,1.15,1500,1.15,1.15,1.15,1.15,1500,0.0,1.0
2006-03-15,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2006-03-16,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2006-03-17,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2006-03-20,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2006-03-21,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2006-03-22,1.2,1.2,1.2,1.2,2000,1.2,1.2,1.2,1.2,2000,0.0,1.0
2006-03-23,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2006-03-24,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2006-03-27,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2006-03-28,1.15,1.15,1.15,1.15,1000,1.15,1.15,1.15,1.15,1000,0.0,1.0
2006-03-29,0.72,1.2,0.72,1.2,7000,0.72,1.2,0.72,1.2,7000,0.0,1.0
2006-03-30,1.15,1.2,1.15,1.2,2000,1.15,1.2,1.15,1.2,2000,0.0,1.0
2006-03-31,1.15,1.15,1.11,1.11,18600,1.15,1.15,1.11,1.11,18600,0.0,1.0
2006-04-03,1.15,1.15,1.15,1.15,200,1.15,1.15,1.15,1.15,200,0.0,1.0
2006-04-04,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2006-04-05,1.15,1.15,1.1,1.15,6300,1.15,1.15,1.1,1.15,6300,0.0,1.0
2006-04-06,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2006-04-07,1.15,1.15,1.15,1.15,500,1.15,1.15,1.15,1.15,500,0.0,1.0
2006-04-10,1.25,1.25,1.2,1.2,13500,1.25,1.25,1.2,1.2,13500,0.0,1.0
2006-04-11,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2006-04-12,1.25,1.25,1.2,1.2,2800,1.25,1.25,1.2,1.2,2800,0.0,1.0
2006-04-13,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2006-04-17,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2006-04-18,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2006-04-19,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2006-04-20,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2006-04-21,1.5,1.55,1.25,1.25,2500,1.5,1.55,1.25,1.25,2500,0.0,1.0
2006-04-24,1.79,1.8,1.55,1.55,3300,1.79,1.8,1.55,1.55,3300,0.0,1.0
2006-04-25,1.6,1.6,1.25,1.25,7000,1.6,1.6,1.25,1.25,7000,0.0,1.0
2006-04-26,1.65,1.8,1.65,1.8,5000,1.65,1.8,1.65,1.8,5000,0.0,1.0
2006-04-27,1.6,1.65,1.6,1.6,8200,1.6,1.65,1.6,1.6,8200,0.0,1.0
2006-04-28,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2006-05-01,1.7,1.7,1.65,1.65,3000,1.7,1.7,1.65,1.65,3000,0.0,1.0
2006-05-02,1.65,1.7,1.6,1.7,5500,1.65,1.7,1.6,1.7,5500,0.0,1.0
2006-05-03,1.5,1.6,1.5,1.6,11000,1.5,1.6,1.5,1.6,11000,0.0,1.0
2006-05-04,1.65,1.65,1.55,1.55,10000,1.65,1.65,1.55,1.55,10000,0.0,1.0
2006-05-05,1.6,1.7,1.6,1.64,7500,1.6,1.7,1.6,1.64,7500,0.0,1.0
2006-05-08,1.55,1.65,1.55,1.6,8000,1.55,1.65,1.55,1.6,8000,0.0,1.0
2006-05-09,1.55,1.69,1.45,1.6,15000,1.55,1.69,1.45,1.6,15000,0.0,1.0
2006-05-10,1.55,1.55,1.5,1.5,3100,1.55,1.55,1.5,1.5,3100,0.0,1.0
2006-05-11,1.65,1.68,1.01,1.68,14800,1.65,1.68,1.01,1.68,14800,0.0,1.0
2006-05-12,1.6,1.95,1.55,1.6,53200,1.6,1.95,1.55,1.6,53200,0.0,1.0
2006-05-15,1.6,1.6,1.55,1.57,6000,1.6,1.6,1.55,1.57,6000,0.0,1.0
2006-05-16,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2006-05-17,1.59,1.59,1.35,1.36,11600,1.59,1.59,1.35,1.36,11600,0.0,1.0
2006-05-18,1.59,1.59,1.59,1.59,0,1.59,1.59,1.59,1.59,0,0.0,1.0
2006-05-19,1.59,1.59,1.59,1.59,0,1.59,1.59,1.59,1.59,0,0.0,1.0
2006-05-22,1.5,1.5,1.36,1.36,11100,1.5,1.5,1.36,1.36,11100,0.0,1.0
2006-05-23,1.5,1.5,1.5,1.5,5700,1.5,1.5,1.5,1.5,5700,0.0,1.0
2006-05-24,1.4,1.4,1.35,1.4,2000,1.4,1.4,1.35,1.4,2000,0.0,1.0
2006-05-25,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2006-05-26,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2006-05-30,1.5,1.5,1.37,1.37,7500,1.5,1.5,1.37,1.37,7500,0.0,1.0
2006-05-31,1.4,1.4,1.35,1.36,15000,1.4,1.4,1.35,1.36,15000,0.0,1.0
2006-06-01,1.36,1.36,1.36,1.36,200,1.36,1.36,1.36,1.36,200,0.0,1.0
2006-06-02,1.36,1.36,1.36,1.36,0,1.36,1.36,1.36,1.36,0,0.0,1.0
2006-06-05,1.5,1.5,1.49,1.5,2100,1.5,1.5,1.49,1.5,2100,0.0,1.0
2006-06-06,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2006-06-07,1.5,1.5,1.5,1.5,600,1.5,1.5,1.5,1.5,600,0.0,1.0
2006-06-08,1.5,1.5,1.5,1.5,300,1.5,1.5,1.5,1.5,300,0.0,1.0
2006-06-09,1.5,1.5,1.5,1.5,3000,1.5,1.5,1.5,1.5,3000,0.0,1.0
2006-06-12,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2006-06-13,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2006-06-14,1.5,1.5,1.5,1.5,1500,1.5,1.5,1.5,1.5,1500,0.0,1.0
2006-06-15,1.45,1.45,1.45,1.45,2000,1.45,1.45,1.45,1.45,2000,0.0,1.0
2006-06-16,1.5,1.5,1.5,1.5,5200,1.5,1.5,1.5,1.5,5200,0.0,1.0
2006-06-19,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2006-06-20,1.4,1.5,1.4,1.5,900,1.4,1.5,1.4,1.5,900,0.0,1.0
2006-06-21,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2006-06-22,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2006-06-23,1.5,1.5,1.4,1.4,2900,1.5,1.5,1.4,1.4,2900,0.0,1.0
2006-06-26,1.55,1.55,1.5,1.5,4600,1.55,1.55,1.5,1.5,4600,0.0,1.0
2006-06-27,1.5,1.53,1.36,1.53,7600,1.5,1.53,1.36,1.53,7600,0.0,1.0
2006-06-28,1.5,1.53,1.5,1.53,5800,1.5,1.53,1.5,1.53,5800,0.0,1.0
2006-06-29,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2006-06-30,1.5,1.53,1.45,1.45,7500,1.5,1.53,1.45,1.45,7500,0.0,1.0
2006-07-03,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2006-07-05,1.7,1.9,1.55,1.55,8700,1.7,1.9,1.55,1.55,8700,0.0,1.0
2006-07-06,1.36,1.59,1.36,1.59,5000,1.36,1.59,1.36,1.59,5000,0.0,1.0
2006-07-07,1.36,1.36,1.36,1.36,0,1.36,1.36,1.36,1.36,0,0.0,1.0
2006-07-10,1.53,1.53,1.53,1.53,1000,1.53,1.53,1.53,1.53,1000,0.0,1.0
2006-07-11,1.5,1.7,1.45,1.53,13700,1.5,1.7,1.45,1.53,13700,0.0,1.0
2006-07-12,1.51,1.53,1.5,1.53,42500,1.51,1.53,1.5,1.53,42500,0.0,1.0
2006-07-13,1.5,1.53,1.5,1.53,15700,1.5,1.53,1.5,1.53,15700,0.0,1.0
2006-07-14,1.5,1.53,1.5,1.52,23000,1.5,1.53,1.5,1.52,23000,0.0,1.0
2006-07-17,1.5,1.79,1.5,1.79,7800,1.5,1.79,1.5,1.79,7800,0.0,1.0
2006-07-18,1.5,1.5,1.5,1.5,1000,1.5,1.5,1.5,1.5,1000,0.0,1.0
2006-07-19,1.6,1.6,1.55,1.58,6000,1.6,1.6,1.55,1.58,6000,0.0,1.0
2006-07-20,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2006-07-21,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2006-07-24,1.58,1.58,1.55,1.58,5700,1.58,1.58,1.55,1.58,5700,0.0,1.0
2006-07-25,1.58,1.58,1.58,1.58,1000,1.58,1.58,1.58,1.58,1000,0.0,1.0
2006-07-26,1.58,1.58,1.58,1.58,0,1.58,1.58,1.58,1.58,0,0.0,1.0
2006-07-27,1.57,1.57,1.55,1.57,4300,1.57,1.57,1.55,1.57,4300,0.0,1.0
2006-07-28,1.57,1.57,1.5,1.5,10300,1.57,1.57,1.5,1.5,10300,0.0,1.0
2006-07-31,1.57,1.57,1.57,1.57,0,1.57,1.57,1.57,1.57,0,0.0,1.0
2006-08-01,1.5,1.5,1.5,1.5,1500,1.5,1.5,1.5,1.5,1500,0.0,1.0
2006-08-02,1.52,1.57,1.5,1.5,2300,1.52,1.57,1.5,1.5,2300,0.0,1.0
2006-08-03,1.52,1.52,1.52,1.52,0,1.52,1.52,1.52,1.52,0,0.0,1.0
2006-08-04,1.45,1.45,1.41,1.41,1000,1.45,1.45,1.41,1.41,1000,0.0,1.0
2006-08-07,1.45,1.45,1.45,1.45,0,1.45,1.45,1.45,1.45,0,0.0,1.0
2006-08-08,1.5,1.5,1.5,1.5,10300,1.5,1.5,1.5,1.5,10300,0.0,1.0
2006-08-09,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2006-08-10,1.5,1.53,1.5,1.53,2700,1.5,1.53,1.5,1.53,2700,0.0,1.0
2006-08-11,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2006-08-14,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2006-08-15,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2006-08-16,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2006-08-17,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2006-08-18,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2006-08-21,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2006-08-22,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2006-08-23,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2006-08-24,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2006-08-25,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2006-08-28,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2006-08-29,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2006-08-30,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2006-08-31,1.5,1.5,1.5,1.5,1000,1.5,1.5,1.5,1.5,1000,0.0,1.0
2006-09-01,1.45,1.45,1.45,1.45,1000,1.45,1.45,1.45,1.45,1000,0.0,1.0
2006-09-05,1.5,1.5,1.45,1.45,9700,1.5,1.5,1.45,1.45,9700,0.0,1.0
2006-09-06,1.5,1.53,1.27,1.27,3900,1.5,1.53,1.27,1.27,3900,0.0,1.0
2006-09-07,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2006-09-08,1.5,1.53,1.45,1.45,7700,1.5,1.53,1.45,1.45,7700,0.0,1.0
2006-09-11,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2006-09-12,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2006-09-13,1.55,1.55,1.5,1.5,7800,1.55,1.55,1.5,1.5,7800,0.0,1.0
2006-09-14,1.5,1.51,1.5,1.5,7200,1.5,1.51,1.5,1.5,7200,0.0,1.0
2006-09-15,1.48,1.48,1.48,1.48,1000,1.48,1.48,1.48,1.48,1000,0.0,1.0
2006-09-18,1.48,1.48,1.48,1.48,0,1.48,1.48,1.48,1.48,0,0.0,1.0
2006-09-19,1.5,1.5,1.47,1.47,3200,1.5,1.5,1.47,1.47,3200,0.0,1.0
2006-09-20,1.5,1.5,1.47,1.47,1000,1.5,1.5,1.47,1.47,1000,0.0,1.0
2006-09-21,1.5,1.5,1.5,1.5,1700,1.5,1.5,1.5,1.5,1700,0.0,1.0
2006-09-22,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2006-09-25,1.49,1.49,1.49,1.49,500,1.49,1.49,1.49,1.49,500,0.0,1.0
2006-09-26,1.49,1.49,1.47,1.49,1500,1.49,1.49,1.47,1.49,1500,0.0,1.0
2006-09-27,1.45,1.49,1.45,1.49,3000,1.45,1.49,1.45,1.49,3000,0.0,1.0
2006-09-28,1.48,1.48,1.48,1.48,3000,1.48,1.48,1.48,1.48,3000,0.0,1.0
2006-09-29,1.48,1.48,1.48,1.48,0,1.48,1.48,1.48,1.48,0,0.0,1.0
2006-10-02,1.48,1.48,1.48,1.48,0,1.48,1.48,1.48,1.48,0,0.0,1.0
2006-10-03,1.48,1.48,1.48,1.48,0,1.48,1.48,1.48,1.48,0,0.0,1.0
2006-10-04,1.48,1.48,1.48,1.48,0,1.48,1.48,1.48,1.48,0,0.0,1.0
2006-10-05,1.45,1.45,1.45,1.45,500,1.45,1.45,1.45,1.45,500,0.0,1.0
2006-10-06,1.5,1.5,1.49,1.5,11100,1.5,1.5,1.49,1.5,11100,0.0,1.0
2006-10-09,1.5,1.5,1.46,1.46,1500,1.5,1.5,1.46,1.46,1500,0.0,1.0
2006-10-10,1.5,1.5,1.5,1.5,6800,1.5,1.5,1.5,1.5,6800,0.0,1.0
2006-10-11,1.5,1.5,1.5,1.5,6100,1.5,1.5,1.5,1.5,6100,0.0,1.0
2006-10-12,1.5,1.5,1.46,1.46,8300,1.5,1.5,1.46,1.46,8300,0.0,1.0
2006-10-13,1.46,1.5,1.46,1.5,5000,1.46,1.5,1.46,1.5,5000,0.0,1.0
2006-10-16,1.46,1.46,1.46,1.46,0,1.46,1.46,1.46,1.46,0,0.0,1.0
2006-10-17,1.45,1.45,1.45,1.45,6500,1.45,1.45,1.45,1.45,6500,0.0,1.0
2006-10-18,1.45,1.45,1.45,1.45,5500,1.45,1.45,1.45,1.45,5500,0.0,1.0
2006-10-19,1.45,1.45,1.45,1.45,0,1.45,1.45,1.45,1.45,0,0.0,1.0
2006-10-20,1.45,1.45,1.45,1.45,5000,1.45,1.45,1.45,1.45,5000,0.0,1.0
2006-10-23,1.4,1.45,1.4,1.45,2000,1.4,1.45,1.4,1.45,2000,0.0,1.0
2006-10-24,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2006-10-25,1.4,1.4,1.4,1.4,1200,1.4,1.4,1.4,1.4,1200,0.0,1.0
2006-10-26,1.35,1.4,1.25,1.27,13500,1.35,1.4,1.25,1.27,13500,0.0,1.0
2006-10-27,1.4,1.4,1.3,1.3,3700,1.4,1.4,1.3,1.3,3700,0.0,1.0
2006-10-30,1.35,1.4,1.35,1.4,15500,1.35,1.4,1.35,1.4,15500,0.0,1.0
2006-10-31,1.35,1.35,1.35,1.35,1200,1.35,1.35,1.35,1.35,1200,0.0,1.0
2006-11-01,1.25,1.25,1.01,1.25,5000,1.25,1.25,1.01,1.25,5000,0.0,1.0
2006-11-02,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2006-11-03,1.55,1.6,1.35,1.35,13100,1.55,1.6,1.35,1.35,13100,0.0,1.0
2006-11-06,1.55,1.79,1.55,1.55,15500,1.55,1.79,1.55,1.55,15500,0.0,1.0
2006-11-07,1.55,1.55,1.55,1.55,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2006-11-08,1.6,1.64,1.41,1.41,9300,1.6,1.64,1.41,1.41,9300,0.0,1.0
2006-11-09,1.5,1.59,1.5,1.57,9500,1.5,1.59,1.5,1.57,9500,0.0,1.0
2006-11-10,1.6,1.6,1.41,1.41,1300,1.6,1.6,1.41,1.41,1300,0.0,1.0
2006-11-13,1.5,1.55,1.5,1.55,4500,1.5,1.55,1.5,1.55,4500,0.0,1.0
2006-11-14,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2006-11-15,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2006-11-16,1.44,1.44,1.44,1.44,200,1.44,1.44,1.44,1.44,200,0.0,1.0
2006-11-17,1.44,1.44,1.44,1.44,0,1.44,1.44,1.44,1.44,0,0.0,1.0
2006-11-20,1.44,1.44,1.44,1.44,0,1.44,1.44,1.44,1.44,0,0.0,1.0
2006-11-21,1.55,1.55,1.5,1.55,9400,1.55,1.55,1.5,1.55,9400,0.0,1.0
2006-11-22,1.55,1.55,1.55,1.55,500,1.55,1.55,1.55,1.55,500,0.0,1.0
2006-11-24,1.55,1.55,1.55,1.55,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2006-11-27,1.55,1.55,1.55,1.55,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2006-11-28,1.55,1.55,1.55,1.55,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2006-11-29,1.6,1.6,1.55,1.55,3500,1.6,1.6,1.55,1.55,3500,0.0,1.0
2006-11-30,1.6,1.7,1.6,1.7,6500,1.6,1.7,1.6,1.7,6500,0.0,1.0
2006-12-01,1.55,1.6,1.5,1.6,31300,1.55,1.6,1.5,1.6,31300,0.0,1.0
2006-12-04,1.55,1.6,1.55,1.6,10300,1.55,1.6,1.55,1.6,10300,0.0,1.0
2006-12-05,1.57,1.6,1.5,1.6,6000,1.57,1.6,1.5,1.6,6000,0.0,1.0
2006-12-06,1.55,1.6,1.55,1.6,5500,1.55,1.6,1.55,1.6,5500,0.0,1.0
2006-12-07,1.5,1.5,1.5,1.5,2600,1.5,1.5,1.5,1.5,2600,0.0,1.0
2006-12-08,1.52,1.52,1.47,1.47,2500,1.52,1.52,1.47,1.47,2500,0.0,1.0
2006-12-11,1.52,1.52,1.52,1.52,0,1.52,1.52,1.52,1.52,0,0.0,1.0
2006-12-12,1.5,1.52,1.45,1.45,7900,1.5,1.52,1.45,1.45,7900,0.0,1.0
2006-12-13,1.5,1.5,1.5,1.5,2300,1.5,1.5,1.5,1.5,2300,0.0,1.0
2006-12-14,1.5,1.53,1.45,1.45,3200,1.5,1.53,1.45,1.45,3200,0.0,1.0
2006-12-15,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2006-12-18,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2006-12-19,1.5,1.5,1.5,1.5,3600,1.5,1.5,1.5,1.5,3600,0.0,1.0
2006-12-20,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2006-12-21,1.5,1.5,1.46,1.46,2200,1.5,1.5,1.46,1.46,2200,0.0,1.0
2006-12-22,1.45,1.45,1.45,1.45,500,1.45,1.45,1.45,1.45,500,0.0,1.0
2006-12-26,1.45,1.45,1.45,1.45,0,1.45,1.45,1.45,1.45,0,0.0,1.0
2006-12-27,1.55,1.55,1.45,1.45,7600,1.55,1.55,1.45,1.45,7600,0.0,1.0
2006-12-28,1.55,1.55,1.55,1.55,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2006-12-29,1.5,1.5,1.45,1.5,2500,1.5,1.5,1.45,1.5,2500,0.0,1.0
2007-01-03,1.45,1.45,1.45,1.45,1500,1.45,1.45,1.45,1.45,1500,0.0,1.0
2007-01-04,1.45,1.45,1.45,1.45,0,1.45,1.45,1.45,1.45,0,0.0,1.0
2007-01-05,1.45,1.45,1.45,1.45,0,1.45,1.45,1.45,1.45,0,0.0,1.0
2007-01-08,1.45,1.45,1.45,1.45,0,1.45,1.45,1.45,1.45,0,0.0,1.0
2007-01-09,1.5,1.5,1.4,1.46,13100,1.5,1.5,1.4,1.46,13100,0.0,1.0
2007-01-10,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2007-01-11,1.5,1.5,1.5,1.5,1500,1.5,1.5,1.5,1.5,1500,0.0,1.0
2007-01-12,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2007-01-16,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2007-01-17,1.5,1.5,1.45,1.45,2000,1.5,1.5,1.45,1.45,2000,0.0,1.0
2007-01-18,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2007-01-19,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2007-01-22,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2007-01-23,1.55,1.55,1.5,1.5,1500,1.55,1.55,1.5,1.5,1500,0.0,1.0
2007-01-24,1.55,1.55,1.55,1.55,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2007-01-25,1.55,1.55,1.55,1.55,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2007-01-26,1.55,1.55,1.55,1.55,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2007-01-29,1.55,1.55,1.55,1.55,2500,1.55,1.55,1.55,1.55,2500,0.0,1.0
2007-01-30,1.55,1.55,1.55,1.55,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2007-01-31,1.6,1.6,1.55,1.55,1600,1.6,1.6,1.55,1.55,1600,0.0,1.0
2007-02-01,1.6,1.62,1.55,1.62,3500,1.6,1.62,1.55,1.62,3500,0.0,1.0
2007-02-02,1.6,1.6,1.6,1.6,2500,1.6,1.6,1.6,1.6,2500,0.0,1.0
2007-02-05,1.75,1.75,1.75,1.75,1000,1.75,1.75,1.75,1.75,1000,0.0,1.0
2007-02-06,1.65,1.78,1.65,1.78,11700,1.65,1.78,1.65,1.78,11700,0.0,1.0
2007-02-07,1.75,1.75,1.75,1.75,3000,1.75,1.75,1.75,1.75,3000,0.0,1.0
2007-02-08,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2007-02-09,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2007-02-12,1.65,1.65,1.65,1.65,200,1.65,1.65,1.65,1.65,200,0.0,1.0
2007-02-13,1.73,1.75,1.5,1.65,18900,1.73,1.75,1.5,1.65,18900,0.0,1.0
2007-02-14,1.71,1.71,1.71,1.71,1200,1.71,1.71,1.71,1.71,1200,0.0,1.0
2007-02-15,1.65,1.65,1.65,1.65,3700,1.65,1.65,1.65,1.65,3700,0.0,1.0
2007-02-16,1.75,1.78,1.6,1.6,8200,1.75,1.78,1.6,1.6,8200,0.0,1.0
2007-02-20,1.7,1.75,1.7,1.75,2500,1.7,1.75,1.7,1.75,2500,0.0,1.0
2007-02-21,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2007-02-22,1.7,1.7,1.7,1.7,500,1.7,1.7,1.7,1.7,500,0.0,1.0
2007-02-23,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2007-02-26,1.75,1.75,1.7,1.72,2500,1.75,1.75,1.7,1.72,2500,0.0,1.0
2007-02-27,1.7,1.7,1.7,1.7,2100,1.7,1.7,1.7,1.7,2100,0.0,1.0
2007-02-28,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2007-03-01,1.75,1.75,1.65,1.65,2700,1.75,1.75,1.65,1.65,2700,0.0,1.0
2007-03-02,1.75,1.75,1.7,1.7,2200,1.75,1.75,1.7,1.7,2200,0.0,1.0
2007-03-05,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2007-03-06,1.8,1.8,1.8,1.8,1000,1.8,1.8,1.8,1.8,1000,0.0,1.0
2007-03-07,1.95,1.95,1.75,1.81,6900,1.95,1.95,1.75,1.81,6900,0.0,1.0
2007-03-08,1.95,2.0,1.8,2.0,6800,1.95,2.0,1.8,2.0,6800,0.0,1.0
2007-03-09,2.0,2.05,1.87,2.0,9900,2.0,2.05,1.87,2.0,9900,0.0,1.0
2007-03-12,1.75,1.75,1.75,1.75,400,1.75,1.75,1.75,1.75,400,0.0,1.0
2007-03-13,1.7,2.2,1.7,2.2,7400,1.7,2.2,1.7,2.2,7400,0.0,1.0
2007-03-14,1.85,1.99,1.75,1.99,7200,1.85,1.99,1.75,1.99,7200,0.0,1.0
2007-03-15,2.65,2.8,1.99,1.99,23600,2.65,2.8,1.99,1.99,23600,0.0,1.0
2007-03-16,2.95,2.95,2.6,2.95,400,2.95,2.95,2.6,2.95,400,0.0,1.0
2007-03-19,2.75,2.8,2.75,2.8,10000,2.75,2.8,2.75,2.8,10000,0.0,1.0
2007-03-20,2.5,2.8,2.35,2.35,3600,2.5,2.8,2.35,2.35,3600,0.0,1.0
2007-03-21,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2007-03-22,2.5,2.7,2.36,2.7,5700,2.5,2.7,2.36,2.7,5700,0.0,1.0
2007-03-23,2.55,2.55,2.55,2.55,2500,2.55,2.55,2.55,2.55,2500,0.0,1.0
2007-03-26,2.75,2.75,2.75,2.75,100,2.75,2.75,2.75,2.75,100,0.0,1.0
2007-03-27,2.25,2.25,2.25,2.25,900,2.25,2.25,2.25,2.25,900,0.0,1.0
2007-03-28,2.35,2.75,2.25,2.75,9300,2.35,2.75,2.25,2.75,9300,0.0,1.0
2007-03-29,2.35,2.35,2.25,2.35,7700,2.35,2.35,2.25,2.35,7700,0.0,1.0
2007-03-30,2.36,2.36,2.36,2.36,1000,2.36,2.36,2.36,2.36,1000,0.0,1.0
2007-04-02,2.36,2.4,2.36,2.36,2500,2.36,2.4,2.36,2.36,2500,0.0,1.0
2007-04-03,2.3,2.35,2.3,2.35,3500,2.3,2.35,2.3,2.35,3500,0.0,1.0
2007-04-04,2.33,2.5,2.33,2.35,4000,2.33,2.5,2.33,2.35,4000,0.0,1.0
2007-04-05,2.65,2.65,2.51,2.62,3500,2.65,2.65,2.51,2.62,3500,0.0,1.0
2007-04-09,2.7,2.74,2.6,2.74,8600,2.7,2.74,2.6,2.74,8600,0.0,1.0
2007-04-10,2.7,2.97,2.63,2.72,13600,2.7,2.97,2.63,2.72,13600,0.0,1.0
2007-04-11,2.7,2.85,2.7,2.7,6900,2.7,2.85,2.7,2.7,6900,0.0,1.0
2007-04-12,2.95,2.97,2.85,2.9,17000,2.95,2.97,2.85,2.9,17000,0.0,1.0
2007-04-13,3.24,3.4,2.95,3.3,21600,3.24,3.4,2.95,3.3,21600,0.0,1.0
2007-04-16,3.26,3.35,2.9,3.35,10900,3.26,3.35,2.9,3.35,10900,0.0,1.0
2007-04-17,3.05,3.3,3.05,3.25,13500,3.05,3.3,3.05,3.25,13500,0.0,1.0
2007-04-18,3.15,3.15,2.3,3.0,19700,3.15,3.15,2.3,3.0,19700,0.0,1.0
2007-04-19,3.05,3.05,2.95,3.01,8000,3.05,3.05,2.95,3.01,8000,0.0,1.0
2007-04-20,3.15,3.25,2.99,3.08,13700,3.15,3.25,2.99,3.08,13700,0.0,1.0
2007-04-23,3.05,3.05,3.05,3.05,1100,3.05,3.05,3.05,3.05,1100,0.0,1.0
2007-04-24,3.0,3.05,2.98,3.0,9400,3.0,3.05,2.98,3.0,9400,0.0,1.0
2007-04-25,2.93,3.0,2.93,2.98,2400,2.93,3.0,2.93,2.98,2400,0.0,1.0
2007-04-26,2.96,3.0,2.88,2.93,12000,2.96,3.0,2.88,2.93,12000,0.0,1.0
2007-04-27,2.88,3.0,2.88,2.88,5500,2.88,3.0,2.88,2.88,5500,0.0,1.0
2007-04-30,2.88,3.0,2.88,2.88,1200,2.88,3.0,2.88,2.88,1200,0.0,1.0
2007-05-01,3.0,3.0,2.5,2.5,2200,3.0,3.0,2.5,2.5,2200,0.0,1.0
2007-05-02,3.0,3.0,2.77,2.88,8400,3.0,3.0,2.77,2.88,8400,0.0,1.0
2007-05-03,3.0,3.0,2.8,2.85,6100,3.0,3.0,2.8,2.85,6100,0.0,1.0
2007-05-04,2.95,2.95,2.95,2.95,1000,2.95,2.95,2.95,2.95,1000,0.0,1.0
2007-05-07,2.95,2.95,2.8,2.8,1700,2.95,2.95,2.8,2.8,1700,0.0,1.0
2007-05-08,2.95,2.95,2.95,2.95,1200,2.95,2.95,2.95,2.95,1200,0.0,1.0
2007-05-09,2.85,2.9,2.85,2.9,1500,2.85,2.9,2.85,2.9,1500,0.0,1.0
2007-05-10,2.77,2.78,2.77,2.78,11400,2.77,2.78,2.77,2.78,11400,0.0,1.0
2007-05-11,2.77,2.77,2.4,2.6,4400,2.77,2.77,2.4,2.6,4400,0.0,1.0
2007-05-14,2.88,2.88,2.75,2.77,2800,2.88,2.88,2.75,2.77,2800,0.0,1.0
2007-05-15,3.07,3.1,2.88,2.88,23200,3.07,3.1,2.88,2.88,23200,0.0,1.0
2007-05-16,2.8,3.1,2.8,3.1,3700,2.8,3.1,2.8,3.1,3700,0.0,1.0
2007-05-17,2.9,3.1,2.8,3.0,1900,2.9,3.1,2.8,3.0,1900,0.0,1.0
2007-05-18,2.9,2.9,2.9,2.9,0,2.9,2.9,2.9,2.9,0,0.0,1.0
2007-05-21,3.1,3.34,3.1,3.3,800,3.1,3.34,3.1,3.3,800,0.0,1.0
2007-05-22,3.5,3.5,3.15,3.34,29200,3.5,3.5,3.15,3.34,29200,0.0,1.0
2007-05-23,3.75,3.75,3.5,3.55,18900,3.75,3.75,3.5,3.55,18900,0.0,1.0
2007-05-24,3.75,3.75,3.27,3.75,11900,3.75,3.75,3.27,3.75,11900,0.0,1.0
2007-05-25,4.0,4.0,3.35,3.35,7000,4.0,4.0,3.35,3.35,7000,0.0,1.0
2007-05-29,3.9,4.0,3.3,3.95,12300,3.9,4.0,3.3,3.95,12300,0.0,1.0
2007-05-30,3.9,3.95,3.25,3.89,8400,3.9,3.95,3.25,3.89,8400,0.0,1.0
2007-05-31,3.89,3.89,3.4,3.89,3200,3.89,3.89,3.4,3.89,3200,0.0,1.0
2007-06-01,3.88,3.89,3.75,3.89,5800,3.88,3.89,3.75,3.89,5800,0.0,1.0
2007-06-04,3.88,4.0,3.75,3.88,4600,3.88,4.0,3.75,3.88,4600,0.0,1.0
2007-06-05,3.7,4.0,3.65,4.0,11800,3.7,4.0,3.65,4.0,11800,0.0,1.0
2007-06-06,3.7,3.7,3.42,3.65,12100,3.7,3.7,3.42,3.65,12100,0.0,1.0
2007-06-07,3.65,3.95,3.45,3.55,12200,3.65,3.95,3.45,3.55,12200,0.0,1.0
2007-06-08,3.85,3.9,3.4,3.45,7800,3.85,3.9,3.4,3.45,7800,0.0,1.0
2007-06-11,3.99,3.99,3.75,3.9,14200,3.99,3.99,3.75,3.9,14200,0.0,1.0
2007-06-12,3.75,3.99,3.75,3.99,7700,3.75,3.99,3.75,3.99,7700,0.0,1.0
2007-06-13,3.75,3.75,3.6,3.75,2400,3.75,3.75,3.6,3.75,2400,0.0,1.0
2007-06-14,3.75,3.99,3.75,3.75,7700,3.75,3.99,3.75,3.75,7700,0.0,1.0
2007-06-15,3.99,3.99,3.95,3.95,25500,3.99,3.99,3.95,3.95,25500,0.0,1.0
2007-06-18,3.65,3.9,3.4,3.9,7800,3.65,3.9,3.4,3.9,7800,0.0,1.0
2007-06-19,3.72,3.72,3.72,3.72,800,3.72,3.72,3.72,3.72,800,0.0,1.0
2007-06-20,3.75,3.75,3.65,3.65,3800,3.75,3.75,3.65,3.65,3800,0.0,1.0
2007-06-21,3.74,3.84,3.74,3.74,14900,3.74,3.84,3.74,3.74,14900,0.0,1.0
2007-06-22,3.6,3.75,3.35,3.75,13100,3.6,3.75,3.35,3.75,13100,0.0,1.0
2007-06-25,3.9,3.98,3.75,3.75,9600,3.9,3.98,3.75,3.75,9600,0.0,1.0
2007-06-26,3.75,3.9,3.75,3.9,5000,3.75,3.9,3.75,3.9,5000,0.0,1.0
2007-06-27,3.75,3.75,3.75,3.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
2007-06-28,3.9,3.9,3.75,3.75,1800,3.9,3.9,3.75,3.75,1800,0.0,1.0
2007-06-29,3.99,3.99,3.5,3.9,14700,3.99,3.99,3.5,3.9,14700,0.0,1.0
2007-07-02,3.74,3.99,3.25,3.99,12900,3.74,3.99,3.25,3.99,12900,0.0,1.0
2007-07-03,3.7,3.75,2.8,3.74,6500,3.7,3.75,2.8,3.74,6500,0.0,1.0
2007-07-05,3.75,3.75,3.0,3.0,4900,3.75,3.75,3.0,3.0,4900,0.0,1.0
2007-07-06,3.7,3.75,3.5,3.5,5800,3.7,3.75,3.5,3.5,5800,0.0,1.0
2007-07-09,3.6,3.7,3.5,3.7,4300,3.6,3.7,3.5,3.7,4300,0.0,1.0
2007-07-10,3.6,3.65,3.0,3.4,6800,3.6,3.65,3.0,3.4,6800,0.0,1.0
2007-07-11,3.6,3.6,3.0,3.5,3100,3.6,3.6,3.0,3.5,3100,0.0,1.0
2007-07-12,3.64,3.64,3.1,3.6,5000,3.64,3.64,3.1,3.6,5000,0.0,1.0
2007-07-13,3.5,3.6,3.49,3.5,3100,3.5,3.6,3.49,3.5,3100,0.0,1.0
2007-07-16,3.34,3.49,3.1,3.25,10800,3.34,3.49,3.1,3.25,10800,0.0,1.0
2007-07-17,3.29,3.4,3.1,3.1,9800,3.29,3.4,3.1,3.1,9800,0.0,1.0
2007-07-18,3.15,3.26,3.1,3.1,4200,3.15,3.26,3.1,3.1,4200,0.0,1.0
2007-07-19,2.95,3.16,2.11,3.11,35800,2.95,3.16,2.11,3.11,35800,0.0,1.0
2007-07-20,3.25,3.25,2.8,2.8,14500,3.25,3.25,2.8,2.8,14500,0.0,1.0
2007-07-23,2.9,3.0,2.5,2.5,12200,2.9,3.0,2.5,2.5,12200,0.0,1.0
2007-07-24,2.9,2.9,2.9,2.9,900,2.9,2.9,2.9,2.9,900,0.0,1.0
2007-07-25,2.95,2.95,2.2,2.2,8600,2.95,2.95,2.2,2.2,8600,0.0,1.0
2007-07-26,2.6,2.95,2.6,2.65,2100,2.6,2.95,2.6,2.65,2100,0.0,1.0
2007-07-27,2.7,2.75,2.6,2.6,4300,2.7,2.75,2.6,2.6,4300,0.0,1.0
2007-07-30,2.95,2.95,2.65,2.7,8500,2.95,2.95,2.65,2.7,8500,0.0,1.0
2007-07-31,2.9,2.9,2.6,2.6,1500,2.9,2.9,2.6,2.6,1500,0.0,1.0
2007-08-01,2.98,2.98,2.6,2.9,1800,2.98,2.98,2.6,2.9,1800,0.0,1.0
2007-08-02,2.98,2.98,2.98,2.98,0,2.98,2.98,2.98,2.98,0,0.0,1.0
2007-08-03,2.98,2.98,2.98,2.98,0,2.98,2.98,2.98,2.98,0,0.0,1.0
2007-08-06,2.98,2.98,2.6,2.6,600,2.98,2.98,2.6,2.6,600,0.0,1.0
2007-08-07,2.75,2.75,2.6,2.6,17300,2.75,2.75,2.6,2.6,17300,0.0,1.0
2007-08-08,2.75,2.98,2.5,2.6,2400,2.75,2.98,2.5,2.6,2400,0.0,1.0
2007-08-09,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2007-08-10,2.35,2.65,2.3,2.5,5200,2.35,2.65,2.3,2.5,5200,0.0,1.0
2007-08-13,2.36,2.36,2.3,2.3,1400,2.36,2.36,2.3,2.3,1400,0.0,1.0
2007-08-14,2.89,2.89,2.37,2.37,1700,2.89,2.89,2.37,2.37,1700,0.0,1.0
2007-08-15,2.89,2.89,2.89,2.89,0,2.89,2.89,2.89,2.89,0,0.0,1.0
2007-08-16,2.8,2.8,2.3,2.37,1800,2.8,2.8,2.3,2.37,1800,0.0,1.0
2007-08-17,2.8,2.8,2.8,2.8,0,2.8,2.8,2.8,2.8,0,0.0,1.0
2007-08-20,2.7,2.7,2.1,2.3,8600,2.7,2.7,2.1,2.3,8600,0.0,1.0
2007-08-21,2.7,2.7,2.7,2.7,0,2.7,2.7,2.7,2.7,0,0.0,1.0
2007-08-22,2.7,2.7,2.7,2.7,0,2.7,2.7,2.7,2.7,0,0.0,1.0
2007-08-23,2.48,2.6,2.48,2.6,1700,2.48,2.6,2.48,2.6,1700,0.0,1.0
2007-08-24,2.48,2.48,2.48,2.48,1000,2.48,2.48,2.48,2.48,1000,0.0,1.0
2007-08-27,2.5,2.5,2.5,2.5,800,2.5,2.5,2.5,2.5,800,0.0,1.0
2007-08-28,2.5,2.5,2.5,2.5,1000,2.5,2.5,2.5,2.5,1000,0.0,1.0
2007-08-29,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2007-08-30,2.5,2.5,2.25,2.5,3200,2.5,2.5,2.25,2.5,3200,0.0,1.0
2007-08-31,2.5,2.5,2.5,2.5,500,2.5,2.5,2.5,2.5,500,0.0,1.0
2007-09-04,2.5,2.5,2.25,2.25,1300,2.5,2.5,2.25,2.25,1300,0.0,1.0
2007-09-05,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2007-09-06,2.4,2.4,2.25,2.25,6500,2.4,2.4,2.25,2.25,6500,0.0,1.0
2007-09-07,2.45,2.5,2.39,2.39,2700,2.45,2.5,2.39,2.39,2700,0.0,1.0
2007-09-10,2.45,2.45,2.45,2.45,0,2.45,2.45,2.45,2.45,0,0.0,1.0
2007-09-11,2.45,2.45,2.45,2.45,0,2.45,2.45,2.45,2.45,0,0.0,1.0
2007-09-12,2.45,2.45,2.45,2.45,0,2.45,2.45,2.45,2.45,0,0.0,1.0
2007-09-13,2.4,2.4,2.4,2.4,500,2.4,2.4,2.4,2.4,500,0.0,1.0
2007-09-14,2.4,2.4,2.4,2.4,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2007-09-17,2.3,2.3,2.3,2.3,1500,2.3,2.3,2.3,2.3,1500,0.0,1.0
2007-09-18,2.3,2.4,2.3,2.35,11800,2.3,2.4,2.3,2.35,11800,0.0,1.0
2007-09-19,2.3,2.4,2.3,2.4,4500,2.3,2.4,2.3,2.4,4500,0.0,1.0
2007-09-20,2.3,2.3,2.3,2.3,0,2.3,2.3,2.3,2.3,0,0.0,1.0
2007-09-21,2.5,2.5,2.3,2.3,1700,2.5,2.5,2.3,2.3,1700,0.0,1.0
2007-09-24,2.5,2.5,2.5,2.5,900,2.5,2.5,2.5,2.5,900,0.0,1.0
2007-09-25,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2007-09-26,2.5,2.5,2.4,2.5,1800,2.5,2.5,2.4,2.5,1800,0.0,1.0
2007-09-27,2.38,2.38,2.38,2.38,1300,2.38,2.38,2.38,2.38,1300,0.0,1.0
2007-09-28,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
2007-10-01,2.4,2.4,2.07,2.3,16600,2.4,2.4,2.07,2.3,16600,0.0,1.0
2007-10-02,2.4,2.4,2.4,2.4,3000,2.4,2.4,2.4,2.4,3000,0.0,1.0
2007-10-03,2.36,2.36,2.36,2.36,600,2.36,2.36,2.36,2.36,600,0.0,1.0
2007-10-04,2.36,2.36,2.36,2.36,0,2.36,2.36,2.36,2.36,0,0.0,1.0
2007-10-05,2.3,2.3,2.3,2.3,3400,2.3,2.3,2.3,2.3,3400,0.0,1.0
2007-10-08,2.3,2.3,2.3,2.3,0,2.3,2.3,2.3,2.3,0,0.0,1.0
2007-10-09,2.4,2.5,2.4,2.5,800,2.4,2.5,2.4,2.5,800,0.0,1.0
2007-10-10,2.5,2.7,2.5,2.5,10100,2.5,2.7,2.5,2.5,10100,0.0,1.0
2007-10-11,2.5,2.5,2.5,2.5,2000,2.5,2.5,2.5,2.5,2000,0.0,1.0
2007-10-12,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2007-10-15,2.5,2.5,2.5,2.5,1900,2.5,2.5,2.5,2.5,1900,0.0,1.0
2007-10-16,2.31,2.45,2.31,2.45,1000,2.31,2.45,2.31,2.45,1000,0.0,1.0
2007-10-17,2.31,2.31,2.31,2.31,0,2.31,2.31,2.31,2.31,0,0.0,1.0
2007-10-18,2.31,2.31,2.31,2.31,0,2.31,2.31,2.31,2.31,0,0.0,1.0
2007-10-19,2.35,2.35,2.35,2.35,2200,2.35,2.35,2.35,2.35,2200,0.0,1.0
2007-10-22,2.36,2.36,2.3,2.3,6700,2.36,2.36,2.3,2.3,6700,0.0,1.0
2007-10-23,2.36,2.36,2.36,2.36,0,2.36,2.36,2.36,2.36,0,0.0,1.0
2007-10-24,2.35,2.37,2.35,2.37,3500,2.35,2.37,2.35,2.37,3500,0.0,1.0
2007-10-25,2.35,2.35,2.35,2.35,0,2.35,2.35,2.35,2.35,0,0.0,1.0
2007-10-26,2.25,2.25,2.25,2.25,1500,2.25,2.25,2.25,2.25,1500,0.0,1.0
2007-10-29,2.25,2.25,2.25,2.25,4100,2.25,2.25,2.25,2.25,4100,0.0,1.0
2007-10-30,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2007-10-31,2.35,2.35,2.25,2.25,4000,2.35,2.35,2.25,2.25,4000,0.0,1.0
2007-11-01,2.3,2.3,2.3,2.3,2000,2.3,2.3,2.3,2.3,2000,0.0,1.0
2007-11-02,2.3,2.3,2.3,2.3,0,2.3,2.3,2.3,2.3,0,0.0,1.0
2007-11-05,2.25,2.25,2.25,2.25,3800,2.25,2.25,2.25,2.25,3800,0.0,1.0
2007-11-06,2.25,2.25,2.25,2.25,2800,2.25,2.25,2.25,2.25,2800,0.0,1.0
2007-11-07,2.26,2.3,2.26,2.3,1400,2.26,2.3,2.26,2.3,1400,0.0,1.0
2007-11-08,2.21,2.3,2.21,2.25,5100,2.21,2.3,2.21,2.25,5100,0.0,1.0
2007-11-09,2.21,2.21,2.21,2.21,3100,2.21,2.21,2.21,2.21,3100,0.0,1.0
2007-11-12,2.21,2.21,2.21,2.21,3500,2.21,2.21,2.21,2.21,3500,0.0,1.0
2007-11-13,2.35,2.44,2.35,2.44,1000,2.35,2.44,2.35,2.44,1000,0.0,1.0
2007-11-14,2.35,2.35,2.35,2.35,0,2.35,2.35,2.35,2.35,0,0.0,1.0
2007-11-15,2.35,2.35,2.35,2.35,0,2.35,2.35,2.35,2.35,0,0.0,1.0
2007-11-16,2.35,2.35,2.35,2.35,0,2.35,2.35,2.35,2.35,0,0.0,1.0
2007-11-19,2.35,2.35,2.35,2.35,0,2.35,2.35,2.35,2.35,0,0.0,1.0
2007-11-20,2.21,2.21,2.21,2.21,2000,2.21,2.21,2.21,2.21,2000,0.0,1.0
2007-11-21,2.21,2.21,2.21,2.21,0,2.21,2.21,2.21,2.21,0,0.0,1.0
2007-11-23,2.21,2.21,2.21,2.21,0,2.21,2.21,2.21,2.21,0,0.0,1.0
2007-11-26,2.21,2.21,2.21,2.21,0,2.21,2.21,2.21,2.21,0,0.0,1.0
2007-11-27,2.05,2.05,2.05,2.05,100,2.05,2.05,2.05,2.05,100,0.0,1.0
2007-11-28,2.44,2.44,2.05,2.05,800,2.44,2.44,2.05,2.05,800,0.0,1.0
2007-11-29,2.44,2.44,2.44,2.44,0,2.44,2.44,2.44,2.44,0,0.0,1.0
2007-11-30,2.44,2.44,2.44,2.44,0,2.44,2.44,2.44,2.44,0,0.0,1.0
2007-12-03,2.44,2.44,2.05,2.05,3700,2.44,2.44,2.05,2.05,3700,0.0,1.0
2007-12-04,2.44,2.44,2.44,2.44,0,2.44,2.44,2.44,2.44,0,0.0,1.0
2007-12-05,2.44,2.44,2.44,2.44,0,2.44,2.44,2.44,2.44,0,0.0,1.0
2007-12-06,2.44,2.44,2.44,2.44,100,2.44,2.44,2.44,2.44,100,0.0,1.0
2007-12-07,2.4,2.4,2.4,2.4,500,2.4,2.4,2.4,2.4,500,0.0,1.0
2007-12-10,2.4,2.4,2.4,2.4,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2007-12-11,2.2,2.4,2.2,2.4,4500,2.2,2.4,2.2,2.4,4500,0.0,1.0
2007-12-12,2.85,2.85,2.4,2.4,4100,2.85,2.85,2.4,2.4,4100,0.0,1.0
2007-12-13,2.8,2.85,2.05,2.85,5000,2.8,2.85,2.05,2.85,5000,0.0,1.0
2007-12-14,2.9,2.9,2.88,2.88,500,2.9,2.9,2.88,2.88,500,0.0,1.0
2007-12-17,2.9,2.9,2.9,2.9,0,2.9,2.9,2.9,2.9,0,0.0,1.0
2007-12-18,2.8,2.9,2.8,2.9,900,2.8,2.9,2.8,2.9,900,0.0,1.0
2007-12-19,2.8,2.8,2.8,2.8,800,2.8,2.8,2.8,2.8,800,0.0,1.0
2007-12-20,2.7,2.7,2.7,2.7,1000,2.7,2.7,2.7,2.7,1000,0.0,1.0
2007-12-21,2.7,2.7,2.7,2.7,0,2.7,2.7,2.7,2.7,0,0.0,1.0
2007-12-24,2.7,2.7,2.7,2.7,0,2.7,2.7,2.7,2.7,0,0.0,1.0
2007-12-26,2.7,2.7,2.7,2.7,0,2.7,2.7,2.7,2.7,0,0.0,1.0
2007-12-27,2.7,2.7,2.7,2.7,0,2.7,2.7,2.7,2.7,0,0.0,1.0
2007-12-28,2.7,2.7,2.7,2.7,400,2.7,2.7,2.7,2.7,400,0.0,1.0
2007-12-31,2.6,2.6,2.6,2.6,500,2.6,2.6,2.6,2.6,500,0.0,1.0
2008-01-02,2.15,2.6,2.1,2.6,1800,2.15,2.6,2.1,2.6,1800,0.0,1.0
2008-01-03,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2008-01-04,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2008-01-07,2.2,2.5,2.2,2.5,800,2.2,2.5,2.2,2.5,800,0.0,1.0
2008-01-08,2.2,2.2,2.2,2.2,500,2.2,2.2,2.2,2.2,500,0.0,1.0
2008-01-09,2.1,2.1,2.1,2.1,4800,2.1,2.1,2.1,2.1,4800,0.0,1.0
2008-01-10,2.06,2.25,2.06,2.25,4800,2.06,2.25,2.06,2.25,4800,0.0,1.0
2008-01-11,2.06,2.06,2.06,2.06,0,2.06,2.06,2.06,2.06,0,0.0,1.0
2008-01-14,2.05,2.05,2.05,2.05,100,2.05,2.05,2.05,2.05,100,0.0,1.0
2008-01-15,2.1,2.1,2.05,2.05,1600,2.1,2.1,2.05,2.05,1600,0.0,1.0
2008-01-16,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2008-01-17,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2008-01-18,2.1,2.1,2.1,2.1,1200,2.1,2.1,2.1,2.1,1200,0.0,1.0
2008-01-22,2.1,2.1,2.1,2.1,1000,2.1,2.1,2.1,2.1,1000,0.0,1.0
2008-01-23,2.25,2.25,2.25,2.25,100,2.25,2.25,2.25,2.25,100,0.0,1.0
2008-01-24,2.5,2.5,2.25,2.25,1600,2.5,2.5,2.25,2.25,1600,0.0,1.0
2008-01-25,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2008-01-28,2.5,2.5,2.5,2.5,500,2.5,2.5,2.5,2.5,500,0.0,1.0
2008-01-29,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2008-01-30,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2008-01-31,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2008-02-01,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2008-02-04,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2008-02-05,2.5,2.5,2.5,2.5,2000,2.5,2.5,2.5,2.5,2000,0.0,1.0
2008-02-06,2.5,2.5,2.5,2.5,500,2.5,2.5,2.5,2.5,500,0.0,1.0
2008-02-07,2.1,2.1,2.1,2.1,5100,2.1,2.1,2.1,2.1,5100,0.0,1.0
2008-02-08,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2008-02-11,2.15,2.15,2.15,2.15,2000,2.15,2.15,2.15,2.15,2000,0.0,1.0
2008-02-12,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2008-02-13,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2008-02-14,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2008-02-15,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2008-02-19,2.15,2.15,2.15,2.15,500,2.15,2.15,2.15,2.15,500,0.0,1.0
2008-02-20,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2008-02-21,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2008-02-22,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2008-02-25,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2008-02-26,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2008-02-27,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2008-02-28,2.45,2.45,2.45,2.45,800,2.45,2.45,2.45,2.45,800,0.0,1.0
2008-02-29,2.45,2.45,2.45,2.45,0,2.45,2.45,2.45,2.45,0,0.0,1.0
2008-03-03,2.1,2.15,2.1,2.15,1000,2.1,2.15,2.1,2.15,1000,0.0,1.0
2008-03-04,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2008-03-05,2.1,2.1,2.1,2.1,3000,2.1,2.1,2.1,2.1,3000,0.0,1.0
2008-03-06,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2008-03-07,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2008-03-10,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2008-03-11,2.1,2.1,2.1,2.1,500,2.1,2.1,2.1,2.1,500,0.0,1.0
2008-03-12,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2008-03-13,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2008-03-14,2.1,2.1,2.1,2.1,2300,2.1,2.1,2.1,2.1,2300,0.0,1.0
2008-03-17,2.1,2.1,2.1,2.1,2000,2.1,2.1,2.1,2.1,2000,0.0,1.0
2008-03-18,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2008-03-19,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2008-03-20,2.1,2.1,2.1,2.1,400,2.1,2.1,2.1,2.1,400,0.0,1.0
2008-03-24,2.1,2.1,2.1,2.1,500,2.1,2.1,2.1,2.1,500,0.0,1.0
2008-03-25,2.1,2.1,2.1,2.1,500,2.1,2.1,2.1,2.1,500,0.0,1.0
2008-03-26,2.2,2.2,2.0,2.1,3000,2.2,2.2,2.0,2.1,3000,0.0,1.0
2008-03-27,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2008-03-28,2.2,2.2,1.65,1.85,10900,2.2,2.2,1.65,1.85,10900,0.0,1.0
2008-03-31,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2008-04-01,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2008-04-02,2.0,2.0,2.0,2.0,800,2.0,2.0,2.0,2.0,800,0.0,1.0
2008-04-03,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2008-04-04,2.0,2.0,1.85,1.85,6000,2.0,2.0,1.85,1.85,6000,0.0,1.0
2008-04-07,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2008-04-08,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2008-04-09,2.0,2.0,2.0,2.0,500,2.0,2.0,2.0,2.0,500,0.0,1.0
2008-04-10,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2008-04-11,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2008-04-14,2.0,2.0,2.0,2.0,500,2.0,2.0,2.0,2.0,500,0.0,1.0
2008-04-15,2.0,2.0,2.0,2.0,2500,2.0,2.0,2.0,2.0,2500,0.0,1.0
2008-04-16,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2008-04-17,2.0,2.0,2.0,2.0,500,2.0,2.0,2.0,2.0,500,0.0,1.0
2008-04-18,1.85,1.85,1.85,1.85,300,1.85,1.85,1.85,1.85,300,0.0,1.0
2008-04-21,2.0,2.0,2.0,2.0,500,2.0,2.0,2.0,2.0,500,0.0,1.0
2008-04-22,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2008-04-23,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2008-04-24,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2008-04-25,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2008-04-28,2.0,2.0,2.0,2.0,500,2.0,2.0,2.0,2.0,500,0.0,1.0
2008-04-29,1.8,2.0,1.3,2.0,29900,1.8,2.0,1.3,2.0,29900,0.0,1.0
2008-04-30,1.85,1.85,1.85,1.85,1000,1.85,1.85,1.85,1.85,1000,0.0,1.0
2008-05-01,1.9,1.9,1.85,1.85,1000,1.9,1.9,1.85,1.85,1000,0.0,1.0
2008-05-02,2.0,2.0,2.0,2.0,2500,2.0,2.0,2.0,2.0,2500,0.0,1.0
2008-05-05,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2008-05-06,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2008-05-07,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2008-05-08,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2008-05-09,2.2,2.2,1.99,1.99,3700,2.2,2.2,1.99,1.99,3700,0.0,1.0
2008-05-12,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2008-05-13,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2008-05-14,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2008-05-15,2.15,2.15,2.15,2.15,1000,2.15,2.15,2.15,2.15,1000,0.0,1.0
2008-05-16,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2008-05-19,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2008-05-20,2.15,2.15,2.15,2.15,500,2.15,2.15,2.15,2.15,500,0.0,1.0
2008-05-21,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2008-05-22,2.0,2.15,2.0,2.15,400,2.0,2.15,2.0,2.15,400,0.0,1.0
2008-05-23,2.15,2.15,2.15,2.15,700,2.15,2.15,2.15,2.15,700,0.0,1.0
2008-05-27,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2008-05-28,2.0,2.0,2.0,2.0,400,2.0,2.0,2.0,2.0,400,0.0,1.0
2008-05-29,1.8,1.8,1.8,1.8,300,1.8,1.8,1.8,1.8,300,0.0,1.0
2008-05-30,2.01,2.38,1.8,1.8,1000,2.01,2.38,1.8,1.8,1000,0.0,1.0
2008-06-02,2.01,2.01,2.01,2.01,0,2.01,2.01,2.01,2.01,0,0.0,1.0
2008-06-03,2.01,2.01,2.01,2.01,0,2.01,2.01,2.01,2.01,0,0.0,1.0
2008-06-04,2.01,2.01,2.01,2.01,0,2.01,2.01,2.01,2.01,0,0.0,1.0
2008-06-05,2.01,2.01,2.01,2.01,0,2.01,2.01,2.01,2.01,0,0.0,1.0
2008-06-06,2.01,2.01,2.01,2.01,0,2.01,2.01,2.01,2.01,0,0.0,1.0
2008-06-09,2.01,2.01,2.01,2.01,0,2.01,2.01,2.01,2.01,0,0.0,1.0
2008-06-10,2.01,2.01,2.01,2.01,0,2.01,2.01,2.01,2.01,0,0.0,1.0
2008-06-11,2.01,2.01,2.01,2.01,0,2.01,2.01,2.01,2.01,0,0.0,1.0
2008-06-12,2.01,2.01,2.01,2.01,0,2.01,2.01,2.01,2.01,0,0.0,1.0
2008-06-13,2.01,2.01,2.01,2.01,0,2.01,2.01,2.01,2.01,0,0.0,1.0
2008-06-16,2.01,2.01,2.01,2.01,0,2.01,2.01,2.01,2.01,0,0.0,1.0
2008-06-17,2.01,2.01,2.01,2.01,0,2.01,2.01,2.01,2.01,0,0.0,1.0
2008-06-18,2.01,2.01,2.01,2.01,0,2.01,2.01,2.01,2.01,0,0.0,1.0
2008-06-19,1.77,2.01,1.27,2.0,4900,1.77,2.01,1.27,2.0,4900,0.0,1.0
2008-06-20,1.77,1.77,1.77,1.77,0,1.77,1.77,1.77,1.77,0,0.0,1.0
2008-06-23,1.77,1.77,1.77,1.77,0,1.77,1.77,1.77,1.77,0,0.0,1.0
2008-06-24,2.05,2.05,1.7,1.85,3500,2.05,2.05,1.7,1.85,3500,0.0,1.0
2008-06-25,2.05,2.05,2.05,2.05,2000,2.05,2.05,2.05,2.05,2000,0.0,1.0
2008-06-26,2.05,2.05,2.05,2.05,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2008-06-27,2.05,2.05,2.05,2.05,500,2.05,2.05,2.05,2.05,500,0.0,1.0
2008-06-30,1.75,2.05,1.75,1.75,2500,1.75,2.05,1.75,1.75,2500,0.0,1.0
2008-07-01,2.05,2.05,2.0,2.0,2500,2.05,2.05,2.0,2.0,2500,0.0,1.0
2008-07-02,2.05,2.05,2.05,2.05,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2008-07-03,2.0,2.0,1.7,1.7,800,2.0,2.0,1.7,1.7,800,0.0,1.0
2008-07-07,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2008-07-08,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2008-07-09,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2008-07-10,2.06,2.06,2.06,2.06,300,2.06,2.06,2.06,2.06,300,0.0,1.0
2008-07-11,2.06,2.06,2.06,2.06,0,2.06,2.06,2.06,2.06,0,0.0,1.0
2008-07-14,2.0,2.06,2.0,2.06,18500,2.0,2.06,2.0,2.06,18500,0.0,1.0
2008-07-15,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2008-07-16,2.0,2.05,2.0,2.05,4000,2.0,2.05,2.0,2.05,4000,0.0,1.0
2008-07-17,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2008-07-18,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2008-07-21,1.99,1.99,1.99,1.99,1000,1.99,1.99,1.99,1.99,1000,0.0,1.0
2008-07-22,1.99,1.99,1.99,1.99,1000,1.99,1.99,1.99,1.99,1000,0.0,1.0
2008-07-23,2.0,2.0,1.75,1.75,7900,2.0,2.0,1.75,1.75,7900,0.0,1.0
2008-07-24,2.0,2.0,2.0,2.0,1500,2.0,2.0,2.0,2.0,1500,0.0,1.0
2008-07-25,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2008-07-28,1.75,1.75,1.75,1.75,8500,1.75,1.75,1.75,1.75,8500,0.0,1.0
2008-07-29,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2008-07-30,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2008-07-31,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2008-08-01,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2008-08-04,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2008-08-05,1.7,1.8,1.7,1.8,4000,1.7,1.8,1.7,1.8,4000,0.0,1.0
2008-08-06,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2008-08-07,2.02,2.06,2.0,2.05,22200,2.02,2.06,2.0,2.05,22200,0.0,1.0
2008-08-08,2.02,2.02,2.02,2.02,0,2.02,2.02,2.02,2.02,0,0.0,1.0
2008-08-11,2.03,2.25,2.03,2.1,8000,2.03,2.25,2.03,2.1,8000,0.0,1.0
2008-08-12,2.0,2.0,2.0,2.0,2000,2.0,2.0,2.0,2.0,2000,0.0,1.0
2008-08-13,2.0,2.0,2.0,2.0,2000,2.0,2.0,2.0,2.0,2000,0.0,1.0
2008-08-14,2.0,2.0,1.9,1.9,6400,2.0,2.0,1.9,1.9,6400,0.0,1.0
2008-08-15,2.0,2.0,1.15,1.9,9500,2.0,2.0,1.15,1.9,9500,0.0,1.0
2008-08-18,2.0,2.0,2.0,2.0,400,2.0,2.0,2.0,2.0,400,0.0,1.0
2008-08-19,2.0,2.0,2.0,2.0,2500,2.0,2.0,2.0,2.0,2500,0.0,1.0
2008-08-20,2.0,2.0,2.0,2.0,500,2.0,2.0,2.0,2.0,500,0.0,1.0
2008-08-21,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2008-08-22,2.0,2.0,2.0,2.0,7600,2.0,2.0,2.0,2.0,7600,0.0,1.0
2008-08-25,2.1,2.1,2.0,2.0,4500,2.1,2.1,2.0,2.0,4500,0.0,1.0
2008-08-26,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2008-08-27,1.95,1.95,1.85,1.95,3200,1.95,1.95,1.85,1.95,3200,0.0,1.0
2008-08-28,1.95,1.95,1.95,1.95,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2008-08-29,2.0,2.0,2.0,2.0,500,2.0,2.0,2.0,2.0,500,0.0,1.0
2008-09-02,1.85,1.85,1.85,1.85,500,1.85,1.85,1.85,1.85,500,0.0,1.0
2008-09-03,2.0,2.0,2.0,2.0,700,2.0,2.0,2.0,2.0,700,0.0,1.0
2008-09-04,2.0,2.0,2.0,2.0,1400,2.0,2.0,2.0,2.0,1400,0.0,1.0
2008-09-05,2.0,2.0,2.0,2.0,2000,2.0,2.0,2.0,2.0,2000,0.0,1.0
2008-09-08,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2008-09-09,2.0,2.0,2.0,2.0,3300,2.0,2.0,2.0,2.0,3300,0.0,1.0
2008-09-10,2.0,2.02,2.0,2.0,30200,2.0,2.02,2.0,2.0,30200,0.0,1.0
2008-09-11,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2008-09-12,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2008-09-15,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2008-09-16,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2008-09-17,1.85,2.0,1.85,2.0,1400,1.85,2.0,1.85,2.0,1400,0.0,1.0
2008-09-18,1.85,1.85,1.85,1.85,700,1.85,1.85,1.85,1.85,700,0.0,1.0
2008-09-19,1.85,1.85,1.85,1.85,0,1.85,1.85,1.85,1.85,0,0.0,1.0
2008-09-22,1.85,1.85,1.85,1.85,0,1.85,1.85,1.85,1.85,0,0.0,1.0
2008-09-23,1.85,1.85,1.85,1.85,0,1.85,1.85,1.85,1.85,0,0.0,1.0
2008-09-24,2.01,2.01,2.01,2.01,500,2.01,2.01,2.01,2.01,500,0.0,1.0
2008-09-25,2.01,2.01,2.01,2.01,0,2.01,2.01,2.01,2.01,0,0.0,1.0
2008-09-26,1.55,1.55,1.5,1.5,4200,1.55,1.55,1.5,1.5,4200,0.0,1.0
2008-09-29,1.9,1.9,1.75,1.75,2500,1.9,1.9,1.75,1.75,2500,0.0,1.0
2008-09-30,2.0,2.0,1.9,1.9,4900,2.0,2.0,1.9,1.9,4900,0.0,1.0
2008-10-01,1.95,1.95,1.95,1.95,1000,1.95,1.95,1.95,1.95,1000,0.0,1.0
2008-10-02,1.95,1.95,1.95,1.95,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2008-10-03,1.95,1.95,1.95,1.95,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2008-10-06,1.75,2.01,1.75,2.0,11000,1.75,2.01,1.75,2.0,11000,0.0,1.0
2008-10-07,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2008-10-08,2.01,2.01,2.01,2.01,100,2.01,2.01,2.01,2.01,100,0.0,1.0
2008-10-09,2.01,2.01,2.01,2.01,0,2.01,2.01,2.01,2.01,0,0.0,1.0
2008-10-10,1.95,1.95,1.95,1.95,1000,1.95,1.95,1.95,1.95,1000,0.0,1.0
2008-10-13,1.95,1.95,1.95,1.95,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2008-10-14,1.95,1.95,1.95,1.95,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2008-10-15,2.0,2.0,2.0,2.0,100,2.0,2.0,2.0,2.0,100,0.0,1.0
2008-10-16,1.76,1.76,1.75,1.75,1000,1.76,1.76,1.75,1.75,1000,0.0,1.0
2008-10-17,1.76,1.76,1.76,1.76,0,1.76,1.76,1.76,1.76,0,0.0,1.0
2008-10-20,1.75,1.75,1.75,1.75,200,1.75,1.75,1.75,1.75,200,0.0,1.0
2008-10-21,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2008-10-22,1.75,1.75,1.75,1.75,500,1.75,1.75,1.75,1.75,500,0.0,1.0
2008-10-23,1.75,1.75,1.75,1.75,1000,1.75,1.75,1.75,1.75,1000,0.0,1.0
2008-10-24,1.75,1.75,1.75,1.75,500,1.75,1.75,1.75,1.75,500,0.0,1.0
2008-10-27,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2008-10-28,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2008-10-29,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2008-10-30,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2008-10-31,1.75,1.75,1.75,1.75,100,1.75,1.75,1.75,1.75,100,0.0,1.0
2008-11-03,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2008-11-04,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2008-11-05,1.4,1.6,1.25,1.6,2700,1.4,1.6,1.25,1.6,2700,0.0,1.0
2008-11-06,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2008-11-07,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2008-11-10,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2008-11-11,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2008-11-12,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2008-11-13,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2008-11-14,1.2,1.2,1.2,1.2,100,1.2,1.2,1.2,1.2,100,0.0,1.0
2008-11-17,1.2,1.2,1.2,1.2,100,1.2,1.2,1.2,1.2,100,0.0,1.0
2008-11-18,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2008-11-19,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2008-11-20,1.2,1.2,1.2,1.2,200,1.2,1.2,1.2,1.2,200,0.0,1.0
2008-11-21,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2008-11-24,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2008-11-25,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2008-11-26,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2008-11-28,1.59,1.59,1.59,1.59,400,1.59,1.59,1.59,1.59,400,0.0,1.0
2008-12-01,1.2,1.2,1.2,1.2,200,1.2,1.2,1.2,1.2,200,0.0,1.0
2008-12-02,1.2,1.58,1.2,1.58,3900,1.2,1.58,1.2,1.58,3900,0.0,1.0
2008-12-03,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2008-12-04,1.2,1.2,1.2,1.2,500,1.2,1.2,1.2,1.2,500,0.0,1.0
2008-12-05,1.2,1.4,1.2,1.4,2200,1.2,1.4,1.2,1.4,2200,0.0,1.0
2008-12-08,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2008-12-09,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2008-12-10,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2008-12-11,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2008-12-12,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2008-12-15,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2008-12-16,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2008-12-17,1.1,1.1,1.1,1.1,1300,1.1,1.1,1.1,1.1,1300,0.0,1.0
2008-12-18,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2008-12-19,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2008-12-22,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2008-12-23,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2008-12-24,1.2,1.2,1.05,1.05,700,1.2,1.2,1.05,1.05,700,0.0,1.0
2008-12-26,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2008-12-29,1.05,1.05,1.05,1.05,2500,1.05,1.05,1.05,1.05,2500,0.0,1.0
2008-12-30,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2008-12-31,1.39,1.39,1.39,1.39,200,1.39,1.39,1.39,1.39,200,0.0,1.0
2009-01-02,1.39,1.39,1.39,1.39,0,1.39,1.39,1.39,1.39,0,0.0,1.0
2009-01-05,1.39,1.39,1.39,1.39,0,1.39,1.39,1.39,1.39,0,0.0,1.0
2009-01-06,1.39,1.39,1.39,1.39,0,1.39,1.39,1.39,1.39,0,0.0,1.0
2009-01-07,1.39,1.39,1.39,1.39,0,1.39,1.39,1.39,1.39,0,0.0,1.0
2009-01-08,1.09,1.09,1.09,1.09,1000,1.09,1.09,1.09,1.09,1000,0.0,1.0
2009-01-09,1.09,1.09,1.09,1.09,0,1.09,1.09,1.09,1.09,0,0.0,1.0
2009-01-12,1.09,1.09,1.09,1.09,0,1.09,1.09,1.09,1.09,0,0.0,1.0
2009-01-13,1.09,1.09,1.09,1.09,0,1.09,1.09,1.09,1.09,0,0.0,1.0
2009-01-14,1.09,1.09,1.09,1.09,0,1.09,1.09,1.09,1.09,0,0.0,1.0
2009-01-15,0.95,1.07,0.95,1.07,8000,0.95,1.07,0.95,1.07,8000,0.0,1.0
2009-01-16,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2009-01-20,0.95,0.95,0.95,0.95,2500,0.95,0.95,0.95,0.95,2500,0.0,1.0
2009-01-21,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2009-01-22,1.01,1.01,0.9,0.95,8500,1.01,1.01,0.9,0.95,8500,0.0,1.0
2009-01-23,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2009-01-26,0.76,0.76,0.76,0.76,100,0.76,0.76,0.76,0.76,100,0.0,1.0
2009-01-27,0.76,0.76,0.76,0.76,0,0.76,0.76,0.76,0.76,0,0.0,1.0
2009-01-28,1.0,1.0,1.0,1.0,800,1.0,1.0,1.0,1.0,800,0.0,1.0
2009-01-29,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2009-01-30,1.0,1.0,1.0,1.0,200,1.0,1.0,1.0,1.0,200,0.0,1.0
2009-02-02,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2009-02-03,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2009-02-04,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2009-02-05,1.0,1.0,0.99,0.99,10000,1.0,1.0,0.99,0.99,10000,0.0,1.0
2009-02-06,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2009-02-09,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2009-02-10,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2009-02-11,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2009-02-12,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2009-02-13,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2009-02-17,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2009-02-18,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2009-02-19,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2009-02-20,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2009-02-23,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2009-02-24,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2009-02-25,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2009-02-26,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2009-02-27,0.97,0.97,0.97,0.97,200,0.97,0.97,0.97,0.97,200,0.0,1.0
2009-03-02,0.93,0.95,0.93,0.95,9500,0.93,0.95,0.93,0.95,9500,0.0,1.0
2009-03-03,0.93,0.93,0.75,0.75,2000,0.93,0.93,0.75,0.75,2000,0.0,1.0
2009-03-04,0.93,0.93,0.93,0.93,0,0.93,0.93,0.93,0.93,0,0.0,1.0
2009-03-05,0.93,0.93,0.93,0.93,0,0.93,0.93,0.93,0.93,0,0.0,1.0
2009-03-06,0.93,0.93,0.93,0.93,0,0.93,0.93,0.93,0.93,0,0.0,1.0
2009-03-09,0.75,0.75,0.75,0.75,200,0.75,0.75,0.75,0.75,200,0.0,1.0
2009-03-10,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2009-03-11,0.75,0.75,0.75,0.75,2000,0.75,0.75,0.75,0.75,2000,0.0,1.0
2009-03-12,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2009-03-13,0.75,0.99,0.75,0.93,6500,0.75,0.99,0.75,0.93,6500,0.0,1.0
2009-03-16,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2009-03-17,0.75,0.75,0.75,0.75,300,0.75,0.75,0.75,0.75,300,0.0,1.0
2009-03-18,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2009-03-19,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2009-03-20,0.8,0.8,0.8,0.8,600,0.8,0.8,0.8,0.8,600,0.0,1.0
2009-03-23,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2009-03-24,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2009-03-25,1.04,1.1,0.9,0.9,12600,1.04,1.1,0.9,0.9,12600,0.0,1.0
2009-03-26,1.04,1.04,1.04,1.04,0,1.04,1.04,1.04,1.04,0,0.0,1.0
2009-03-27,1.04,1.04,1.04,1.04,0,1.04,1.04,1.04,1.04,0,0.0,1.0
2009-03-30,1.04,1.04,1.04,1.04,0,1.04,1.04,1.04,1.04,0,0.0,1.0
2009-03-31,1.04,1.04,1.04,1.04,0,1.04,1.04,1.04,1.04,0,0.0,1.0
2009-04-01,1.04,1.04,1.04,1.04,0,1.04,1.04,1.04,1.04,0,0.0,1.0
2009-04-02,1.04,1.04,1.04,1.04,0,1.04,1.04,1.04,1.04,0,0.0,1.0
2009-04-03,1.04,1.04,1.04,1.04,0,1.04,1.04,1.04,1.04,0,0.0,1.0
2009-04-06,1.04,1.04,1.04,1.04,0,1.04,1.04,1.04,1.04,0,0.0,1.0
2009-04-07,1.04,1.04,1.04,1.04,0,1.04,1.04,1.04,1.04,0,0.0,1.0
2009-04-08,0.98,1.0,0.7,0.9,7800,0.98,1.0,0.7,0.9,7800,0.0,1.0
2009-04-09,0.98,0.98,0.98,0.98,0,0.98,0.98,0.98,0.98,0,0.0,1.0
2009-04-13,0.98,0.98,0.98,0.98,0,0.98,0.98,0.98,0.98,0,0.0,1.0
2009-04-14,0.98,0.98,0.98,0.98,0,0.98,0.98,0.98,0.98,0,0.0,1.0
2009-04-15,0.7,0.7,0.7,0.7,1100,0.7,0.7,0.7,0.7,1100,0.0,1.0
2009-04-16,0.95,0.95,0.95,0.95,3400,0.95,0.95,0.95,0.95,3400,0.0,1.0
2009-04-17,0.7,0.7,0.7,0.7,100,0.7,0.7,0.7,0.7,100,0.0,1.0
2009-04-20,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2009-04-21,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2009-04-22,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2009-04-23,0.75,0.75,0.75,0.75,2000,0.75,0.75,0.75,0.75,2000,0.0,1.0
2009-04-24,0.78,0.78,0.78,0.78,2000,0.78,0.78,0.78,0.78,2000,0.0,1.0
2009-04-27,0.78,0.78,0.78,0.78,0,0.78,0.78,0.78,0.78,0,0.0,1.0
2009-04-28,1.05,1.05,1.04,1.05,4800,1.05,1.05,1.04,1.05,4800,0.0,1.0
2009-04-29,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2009-04-30,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2009-05-01,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2009-05-04,0.9,0.9,0.9,0.9,3100,0.9,0.9,0.9,0.9,3100,0.0,1.0
2009-05-05,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2009-05-06,0.73,1.6,0.73,1.3,6600,0.73,1.6,0.73,1.3,6600,0.0,1.0
2009-05-07,1.14,1.19,1.14,1.19,5500,1.14,1.19,1.14,1.19,5500,0.0,1.0
2009-05-08,1.14,1.14,1.14,1.14,0,1.14,1.14,1.14,1.14,0,0.0,1.0
2009-05-11,1.14,1.14,1.14,1.14,0,1.14,1.14,1.14,1.14,0,0.0,1.0
2009-05-12,1.14,1.14,1.14,1.14,0,1.14,1.14,1.14,1.14,0,0.0,1.0
2009-05-13,1.14,1.14,1.14,1.14,0,1.14,1.14,1.14,1.14,0,0.0,1.0
2009-05-14,1.14,1.14,1.14,1.14,0,1.14,1.14,1.14,1.14,0,0.0,1.0
2009-05-15,1.14,1.14,1.14,1.14,0,1.14,1.14,1.14,1.14,0,0.0,1.0
2009-05-18,1.14,1.14,1.14,1.14,0,1.14,1.14,1.14,1.14,0,0.0,1.0
2009-05-19,1.14,1.14,1.14,1.14,0,1.14,1.14,1.14,1.14,0,0.0,1.0
2009-05-20,1.14,1.14,1.14,1.14,0,1.14,1.14,1.14,1.14,0,0.0,1.0
2009-05-21,1.14,1.14,1.14,1.14,0,1.14,1.14,1.14,1.14,0,0.0,1.0
2009-05-22,1.1,1.1,1.1,1.1,1000,1.1,1.1,1.1,1.1,1000,0.0,1.0
2009-05-26,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2009-05-27,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2009-05-28,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2009-05-29,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2009-06-01,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2009-06-02,1.4,1.4,1.4,1.4,100,1.4,1.4,1.4,1.4,100,0.0,1.0
2009-06-03,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2009-06-04,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2009-06-05,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2009-06-08,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2009-06-09,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2009-06-10,0.85,0.9,0.85,0.85,8700,0.85,0.9,0.85,0.85,8700,0.0,1.0
2009-06-11,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2009-06-12,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2009-06-15,0.75,0.75,0.75,0.75,2200,0.75,0.75,0.75,0.75,2200,0.0,1.0
2009-06-16,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2009-06-17,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2009-06-18,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2009-06-19,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2009-06-22,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2009-06-23,1.49,1.49,1.1,1.1,6900,1.49,1.49,1.1,1.1,6900,0.0,1.0
2009-06-24,1.49,1.49,1.49,1.49,0,1.49,1.49,1.49,1.49,0,0.0,1.0
2009-06-25,1.49,1.49,1.49,1.49,0,1.49,1.49,1.49,1.49,0,0.0,1.0
2009-06-26,1.49,1.49,1.49,1.49,0,1.49,1.49,1.49,1.49,0,0.0,1.0
2009-06-29,1.49,1.49,1.49,1.49,0,1.49,1.49,1.49,1.49,0,0.0,1.0
2009-06-30,1.49,1.49,1.49,1.49,0,1.49,1.49,1.49,1.49,0,0.0,1.0
2009-07-01,1.49,1.49,1.49,1.49,0,1.49,1.49,1.49,1.49,0,0.0,1.0
2009-07-02,1.49,1.49,1.49,1.49,0,1.49,1.49,1.49,1.49,0,0.0,1.0
2009-07-06,1.49,1.49,1.49,1.49,0,1.49,1.49,1.49,1.49,0,0.0,1.0
2009-07-07,1.49,1.49,1.49,1.49,0,1.49,1.49,1.49,1.49,0,0.0,1.0
2009-07-08,1.18,1.3,1.18,1.3,7000,1.18,1.3,1.18,1.3,7000,0.0,1.0
2009-07-09,1.18,1.18,1.18,1.18,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2009-07-10,1.18,1.18,1.18,1.18,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2009-07-13,1.18,1.18,1.18,1.18,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2009-07-14,1.25,1.25,1.25,1.25,2000,1.25,1.25,1.25,1.25,2000,0.0,1.0
2009-07-15,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2009-07-16,0.95,0.95,0.95,0.95,6000,0.95,0.95,0.95,0.95,6000,0.0,1.0
2009-07-17,0.95,0.95,0.95,0.95,4000,0.95,0.95,0.95,0.95,4000,0.0,1.0
2009-07-20,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2009-07-21,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2009-07-22,0.95,0.95,0.95,0.95,1000,0.95,0.95,0.95,0.95,1000,0.0,1.0
2009-07-23,0.95,1.1,0.95,1.1,1600,0.95,1.1,0.95,1.1,1600,0.0,1.0
2009-07-24,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2009-07-27,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2009-07-28,1.05,1.05,1.04,1.04,3700,1.05,1.05,1.04,1.04,3700,0.0,1.0
2009-07-29,0.95,0.95,0.95,0.95,700,0.95,0.95,0.95,0.95,700,0.0,1.0
2009-07-30,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2009-07-31,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2009-08-03,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2009-08-04,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2009-08-05,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2009-08-06,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2009-08-07,0.95,0.95,0.95,0.95,9900,0.95,0.95,0.95,0.95,9900,0.0,1.0
2009-08-10,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2009-08-11,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2009-08-12,1.18,1.18,1.18,1.18,1000,1.18,1.18,1.18,1.18,1000,0.0,1.0
2009-08-13,1.18,1.18,1.18,1.18,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2009-08-14,1.18,1.18,1.18,1.18,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2009-08-17,1.18,1.18,1.18,1.18,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2009-08-18,1.1,1.1,1.1,1.1,1300,1.1,1.1,1.1,1.1,1300,0.0,1.0
2009-08-19,1.0,1.0,1.0,1.0,1500,1.0,1.0,1.0,1.0,1500,0.0,1.0
2009-08-20,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2009-08-21,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2009-08-24,1.0,1.0,1.0,1.0,200,1.0,1.0,1.0,1.0,200,0.0,1.0
2009-08-25,0.98,0.98,0.98,0.98,2100,0.98,0.98,0.98,0.98,2100,0.0,1.0
2009-08-26,0.98,0.98,0.98,0.98,0,0.98,0.98,0.98,0.98,0,0.0,1.0
2009-08-27,0.85,0.85,0.85,0.85,6800,0.85,0.85,0.85,0.85,6800,0.0,1.0
2009-08-28,1.25,1.25,1.25,1.25,1000,1.25,1.25,1.25,1.25,1000,0.0,1.0
2009-08-31,1.25,1.25,0.73,0.8,4400,1.25,1.25,0.73,0.8,4400,0.0,1.0
2009-09-01,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2009-09-02,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2009-09-03,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2009-09-04,1.18,1.18,1.18,1.18,800,1.18,1.18,1.18,1.18,800,0.0,1.0
2009-09-08,1.18,1.18,1.18,1.18,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2009-09-09,1.18,1.18,1.18,1.18,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2009-09-10,1.18,1.18,1.18,1.18,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2009-09-11,1.18,1.18,1.18,1.18,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2009-09-14,1.18,1.18,1.18,1.18,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2009-09-15,1.18,1.18,1.18,1.18,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2009-09-16,1.18,1.18,1.18,1.18,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2009-09-17,1.18,1.18,1.18,1.18,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2009-09-18,1.18,1.18,1.18,1.18,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2009-09-21,1.18,1.18,1.18,1.18,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2009-09-22,1.18,1.18,1.18,1.18,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2009-09-23,1.18,1.18,1.18,1.18,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2009-09-24,1.18,1.18,1.18,1.18,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2009-09-25,1.18,1.18,1.18,1.18,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2009-09-28,1.25,1.25,0.75,1.1,1900,1.25,1.25,0.75,1.1,1900,0.0,1.0
2009-09-29,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2009-09-30,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2009-10-01,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2009-10-02,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2009-10-05,0.95,0.95,0.8,0.95,15700,0.95,0.95,0.8,0.95,15700,0.0,1.0
2009-10-06,1.05,1.05,0.95,0.95,5100,1.05,1.05,0.95,0.95,5100,0.0,1.0
2009-10-07,1.05,1.05,1.05,1.05,10000,1.05,1.05,1.05,1.05,10000,0.0,1.0
2009-10-08,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2009-10-09,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2009-10-12,1.24,1.24,0.73,0.8,10900,1.24,1.24,0.73,0.8,10900,0.0,1.0
2009-10-13,1.25,1.25,1.25,1.25,200,1.25,1.25,1.25,1.25,200,0.0,1.0
2009-10-14,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2009-10-15,0.81,0.81,0.81,0.81,500,0.81,0.81,0.81,0.81,500,0.0,1.0
2009-10-16,1.25,1.25,1.25,1.25,200,1.25,1.25,1.25,1.25,200,0.0,1.0
2009-10-19,1.2,1.2,1.2,1.2,200,1.2,1.2,1.2,1.2,200,0.0,1.0
2009-10-20,1.11,1.11,1.11,1.11,3000,1.11,1.11,1.11,1.11,3000,0.0,1.0
2009-10-21,1.11,1.11,1.11,1.11,2500,1.11,1.11,1.11,1.11,2500,0.0,1.0
2009-10-22,1.11,1.11,1.11,1.11,4300,1.11,1.11,1.11,1.11,4300,0.0,1.0
2009-10-23,1.11,1.11,1.11,1.11,0,1.11,1.11,1.11,1.11,0,0.0,1.0
2009-10-26,1.11,1.11,1.11,1.11,0,1.11,1.11,1.11,1.11,0,0.0,1.0
2009-10-27,1.11,1.11,1.11,1.11,0,1.11,1.11,1.11,1.11,0,0.0,1.0
2009-10-28,1.11,1.11,1.11,1.11,0,1.11,1.11,1.11,1.11,0,0.0,1.0
2009-10-29,1.15,1.15,1.12,1.12,9100,1.15,1.15,1.12,1.12,9100,0.0,1.0
2009-10-30,1.12,1.12,1.12,1.12,200,1.12,1.12,1.12,1.12,200,0.0,1.0
2009-11-02,1.15,1.15,1.15,1.15,4000,1.15,1.15,1.15,1.15,4000,0.0,1.0
2009-11-03,1.12,1.12,1.12,1.12,100,1.12,1.12,1.12,1.12,100,0.0,1.0
2009-11-04,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
2009-11-05,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
2009-11-06,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
2009-11-09,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
2009-11-10,1.15,1.15,1.15,1.15,2800,1.15,1.15,1.15,1.15,2800,0.0,1.0
2009-11-11,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2009-11-12,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2009-11-13,1.23,1.25,1.23,1.23,4700,1.23,1.25,1.23,1.23,4700,0.0,1.0
2009-11-16,1.15,1.3,1.15,1.25,25200,1.15,1.3,1.15,1.25,25200,0.0,1.0
2009-11-17,1.15,1.15,1.15,1.15,500,1.15,1.15,1.15,1.15,500,0.0,1.0
2009-11-18,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2009-11-19,1.0,1.0,1.0,1.0,1000,1.0,1.0,1.0,1.0,1000,0.0,1.0
2009-11-20,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2009-11-23,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2009-11-24,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2009-11-25,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2009-11-27,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2009-11-30,1.05,1.05,1.05,1.05,2000,1.05,1.05,1.05,1.05,2000,0.0,1.0
2009-12-01,1.35,1.35,1.35,1.35,3000,1.35,1.35,1.35,1.35,3000,0.0,1.0
2009-12-02,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2009-12-03,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2009-12-04,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2009-12-07,1.15,1.15,1.15,1.15,4200,1.15,1.15,1.15,1.15,4200,0.0,1.0
2009-12-08,1.15,1.15,1.15,1.15,500,1.15,1.15,1.15,1.15,500,0.0,1.0
2009-12-09,1.01,1.01,1.01,1.01,1000,1.01,1.01,1.01,1.01,1000,0.0,1.0
2009-12-10,1.3,1.45,1.29,1.29,17400,1.3,1.45,1.29,1.29,17400,0.0,1.0
2009-12-11,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2009-12-14,1.2,1.35,1.2,1.35,5400,1.2,1.35,1.2,1.35,5400,0.0,1.0
2009-12-15,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2009-12-16,1.05,1.05,1.05,1.05,200,1.05,1.05,1.05,1.05,200,0.0,1.0
2009-12-17,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2009-12-18,1.15,1.15,1.15,1.15,2000,1.15,1.15,1.15,1.15,2000,0.0,1.0
2009-12-21,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2009-12-22,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2009-12-23,1.45,1.45,1.39,1.39,7000,1.45,1.45,1.39,1.39,7000,0.0,1.0
2009-12-24,1.4,1.45,1.4,1.45,1100,1.4,1.45,1.4,1.45,1100,0.0,1.0
2009-12-28,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2009-12-29,1.25,1.25,1.25,1.25,5500,1.25,1.25,1.25,1.25,5500,0.0,1.0
2009-12-30,1.25,1.25,1.25,1.25,2400,1.25,1.25,1.25,1.25,2400,0.0,1.0
2009-12-31,1.15,1.45,0.85,1.45,14000,1.15,1.45,0.85,1.45,14000,0.0,1.0
2010-01-04,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2010-01-05,1.4,1.4,1.3,1.3,2900,1.4,1.4,1.3,1.3,2900,0.0,1.0
2010-01-06,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2010-01-07,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2010-01-08,1.4,1.45,1.4,1.45,3000,1.4,1.45,1.4,1.45,3000,0.0,1.0
2010-01-11,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2010-01-12,1.05,1.05,1.05,1.05,100,1.05,1.05,1.05,1.05,100,0.0,1.0
2010-01-13,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2010-01-14,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2010-01-15,1.25,1.25,1.25,1.25,1600,1.25,1.25,1.25,1.25,1600,0.0,1.0
2010-01-19,1.25,1.25,1.25,1.25,4100,1.25,1.25,1.25,1.25,4100,0.0,1.0
2010-01-20,1.15,1.15,1.1,1.1,7000,1.15,1.15,1.1,1.1,7000,0.0,1.0
2010-01-21,1.05,1.05,1.05,1.05,2300,1.05,1.05,1.05,1.05,2300,0.0,1.0
2010-01-22,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2010-01-25,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2010-01-26,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2010-01-27,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2010-01-28,1.05,1.05,1.05,1.05,4100,1.05,1.05,1.05,1.05,4100,0.0,1.0
2010-01-29,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2010-02-01,1.2,1.2,1.2,1.2,4000,1.2,1.2,1.2,1.2,4000,0.0,1.0
2010-02-02,1.25,1.25,1.25,1.25,7000,1.25,1.25,1.25,1.25,7000,0.0,1.0
2010-02-03,1.15,1.25,1.15,1.25,15600,1.15,1.25,1.15,1.25,15600,0.0,1.0
2010-02-04,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2010-02-05,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2010-02-08,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2010-02-09,1.25,1.25,1.25,1.25,2500,1.25,1.25,1.25,1.25,2500,0.0,1.0
2010-02-10,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2010-02-11,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2010-02-12,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2010-02-16,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2010-02-17,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2010-02-18,1.38,1.38,1.38,1.38,1000,1.38,1.38,1.38,1.38,1000,0.0,1.0
2010-02-19,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
2010-02-22,1.26,1.26,1.26,1.26,100,1.26,1.26,1.26,1.26,100,0.0,1.0
2010-02-23,1.39,1.4,1.35,1.35,3000,1.39,1.4,1.35,1.35,3000,0.0,1.0
2010-02-24,1.35,1.35,1.35,1.35,800,1.35,1.35,1.35,1.35,800,0.0,1.0
2010-02-25,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2010-02-26,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2010-03-01,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2010-03-02,1.35,1.35,1.35,1.35,500,1.35,1.35,1.35,1.35,500,0.0,1.0
2010-03-03,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2010-03-04,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2010-03-05,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2010-03-08,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2010-03-09,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2010-03-10,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2010-03-11,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2010-03-12,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2010-03-15,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2010-03-16,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2010-03-17,1.2,1.2,1.2,1.2,300,1.2,1.2,1.2,1.2,300,0.0,1.0
2010-03-18,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2010-03-19,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2010-03-22,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2010-03-23,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2010-03-24,1.2,1.2,1.2,1.2,3000,1.2,1.2,1.2,1.2,3000,0.0,1.0
2010-03-25,1.1,1.1,1.1,1.1,400,1.1,1.1,1.1,1.1,400,0.0,1.0
2010-03-26,1.1,1.1,1.1,1.1,1500,1.1,1.1,1.1,1.1,1500,0.0,1.0
2010-03-29,1.35,1.35,1.1,1.1,2300,1.35,1.35,1.1,1.1,2300,0.0,1.0
2010-03-30,1.45,1.5,1.4,1.5,3300,1.45,1.5,1.4,1.5,3300,0.0,1.0
2010-03-31,1.5,1.5,1.45,1.45,7800,1.5,1.5,1.45,1.45,7800,0.0,1.0
2010-04-01,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2010-04-05,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2010-04-06,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2010-04-07,1.5,1.5,1.5,1.5,200,1.5,1.5,1.5,1.5,200,0.0,1.0
2010-04-08,1.5,1.5,1.5,1.5,900,1.5,1.5,1.5,1.5,900,0.0,1.0
2010-04-09,1.5,1.5,1.5,1.5,3000,1.5,1.5,1.5,1.5,3000,0.0,1.0
2010-04-12,1.4,1.5,1.4,1.5,1800,1.4,1.5,1.4,1.5,1800,0.0,1.0
2010-04-13,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2010-04-14,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2010-04-15,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2010-04-16,1.4,1.4,1.4,1.4,300,1.4,1.4,1.4,1.4,300,0.0,1.0
2010-04-19,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2010-04-20,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2010-04-21,1.25,1.35,1.25,1.35,26100,1.25,1.35,1.25,1.35,26100,0.0,1.0
2010-04-22,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2010-04-23,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2010-04-26,1.3,1.3,1.3,1.3,200,1.3,1.3,1.3,1.3,200,0.0,1.0
2010-04-27,1.32,1.32,1.31,1.32,11000,1.32,1.32,1.31,1.32,11000,0.0,1.0
2010-04-28,1.32,1.32,1.32,1.32,0,1.32,1.32,1.32,1.32,0,0.0,1.0
2010-04-29,1.32,1.32,1.32,1.32,0,1.32,1.32,1.32,1.32,0,0.0,1.0
2010-04-30,1.32,1.32,1.32,1.32,0,1.32,1.32,1.32,1.32,0,0.0,1.0
2010-05-03,1.3,1.3,1.3,1.3,1000,1.3,1.3,1.3,1.3,1000,0.0,1.0
2010-05-04,1.36,1.4,1.35,1.35,9900,1.36,1.4,1.35,1.35,9900,0.0,1.0
2010-05-05,1.36,1.36,1.36,1.36,0,1.36,1.36,1.36,1.36,0,0.0,1.0
2010-05-06,1.35,1.36,1.35,1.36,16400,1.35,1.36,1.35,1.36,16400,0.0,1.0
2010-05-07,1.38,1.38,1.38,1.38,100,1.38,1.38,1.38,1.38,100,0.0,1.0
2010-05-10,1.36,1.36,1.36,1.36,500,1.36,1.36,1.36,1.36,500,0.0,1.0
2010-05-11,1.35,1.6,1.35,1.38,17700,1.35,1.6,1.35,1.38,17700,0.0,1.0
2010-05-12,1.35,1.35,1.35,1.35,500,1.35,1.35,1.35,1.35,500,0.0,1.0
2010-05-13,1.35,1.35,1.35,1.35,9000,1.35,1.35,1.35,1.35,9000,0.0,1.0
2010-05-14,1.32,1.35,1.32,1.35,3000,1.32,1.35,1.32,1.35,3000,0.0,1.0
2010-05-17,1.35,1.35,1.35,1.35,3000,1.35,1.35,1.35,1.35,3000,0.0,1.0
2010-05-18,1.32,1.35,1.3,1.35,6700,1.32,1.35,1.3,1.35,6700,0.0,1.0
2010-05-19,1.32,1.32,1.32,1.32,800,1.32,1.32,1.32,1.32,800,0.0,1.0
2010-05-20,1.3,1.3,1.3,1.3,2500,1.3,1.3,1.3,1.3,2500,0.0,1.0
2010-05-21,1.3,1.3,1.3,1.3,2000,1.3,1.3,1.3,1.3,2000,0.0,1.0
2010-05-24,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2010-05-25,1.3,1.3,1.3,1.3,4500,1.3,1.3,1.3,1.3,4500,0.0,1.0
2010-05-26,1.25,1.5,1.25,1.3,14800,1.25,1.5,1.25,1.3,14800,0.0,1.0
2010-05-27,1.35,1.35,1.35,1.35,2100,1.35,1.35,1.35,1.35,2100,0.0,1.0
2010-05-28,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2010-06-01,1.35,1.35,1.35,1.35,1000,1.35,1.35,1.35,1.35,1000,0.0,1.0
2010-06-02,1.35,1.35,1.35,1.35,3000,1.35,1.35,1.35,1.35,3000,0.0,1.0
2010-06-03,1.6,1.6,1.5,1.5,9700,1.6,1.6,1.5,1.5,9700,0.0,1.0
2010-06-04,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2010-06-07,1.4,1.4,1.4,1.4,1500,1.4,1.4,1.4,1.4,1500,0.0,1.0
2010-06-08,1.4,1.4,1.4,1.4,500,1.4,1.4,1.4,1.4,500,0.0,1.0
2010-06-09,1.6,1.6,1.6,1.6,1000,1.6,1.6,1.6,1.6,1000,0.0,1.0
2010-06-10,1.6,1.6,1.6,1.6,500,1.6,1.6,1.6,1.6,500,0.0,1.0
2010-06-11,1.6,1.6,1.6,1.6,500,1.6,1.6,1.6,1.6,500,0.0,1.0
2010-06-14,1.6,1.6,1.6,1.6,800,1.6,1.6,1.6,1.6,800,0.0,1.0
2010-06-15,1.7,1.7,1.7,1.7,5000,1.7,1.7,1.7,1.7,5000,0.0,1.0
2010-06-16,1.6,1.6,1.6,1.6,200,1.6,1.6,1.6,1.6,200,0.0,1.0
2010-06-17,1.6,1.6,1.5,1.5,2000,1.6,1.6,1.5,1.5,2000,0.0,1.0
2010-06-18,1.6,1.6,1.6,1.6,9200,1.6,1.6,1.6,1.6,9200,0.0,1.0
2010-06-21,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2010-06-22,1.75,1.75,1.6,1.6,6400,1.75,1.75,1.6,1.6,6400,0.0,1.0
2010-06-23,1.75,1.75,1.75,1.75,500,1.75,1.75,1.75,1.75,500,0.0,1.0
2010-06-24,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2010-06-25,1.75,1.75,1.75,1.75,200,1.75,1.75,1.75,1.75,200,0.0,1.0
2010-06-28,1.7,1.7,1.7,1.7,2500,1.7,1.7,1.7,1.7,2500,0.0,1.0
2010-06-29,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-06-30,1.6,1.6,1.6,1.6,5000,1.6,1.6,1.6,1.6,5000,0.0,1.0
2010-07-01,1.5,1.5,1.5,1.5,1000,1.5,1.5,1.5,1.5,1000,0.0,1.0
2010-07-02,1.53,1.53,1.53,1.53,1000,1.53,1.53,1.53,1.53,1000,0.0,1.0
2010-07-06,1.53,1.53,1.53,1.53,0,1.53,1.53,1.53,1.53,0,0.0,1.0
2010-07-07,1.53,1.53,1.53,1.53,0,1.53,1.53,1.53,1.53,0,0.0,1.0
2010-07-08,1.61,1.61,1.6,1.6,5500,1.61,1.61,1.6,1.6,5500,0.0,1.0
2010-07-09,2.0,2.0,1.61,1.61,15200,2.0,2.0,1.61,1.61,15200,0.0,1.0
2010-07-12,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2010-07-13,1.6,1.6,1.6,1.6,2600,1.6,1.6,1.6,1.6,2600,0.0,1.0
2010-07-14,1.61,1.61,1.61,1.61,1200,1.61,1.61,1.61,1.61,1200,0.0,1.0
2010-07-15,1.61,1.61,1.61,1.61,0,1.61,1.61,1.61,1.61,0,0.0,1.0
2010-07-16,1.61,1.61,1.61,1.61,2600,1.61,1.61,1.61,1.61,2600,0.0,1.0
2010-07-19,1.61,1.61,1.61,1.61,0,1.61,1.61,1.61,1.61,0,0.0,1.0
2010-07-20,1.61,1.61,1.61,1.61,500,1.61,1.61,1.61,1.61,500,0.0,1.0
2010-07-21,1.65,1.65,1.65,1.65,800,1.65,1.65,1.65,1.65,800,0.0,1.0
2010-07-22,1.61,1.85,1.61,1.65,7100,1.61,1.85,1.61,1.65,7100,0.0,1.0
2010-07-23,1.85,1.85,1.62,1.74,6000,1.85,1.85,1.62,1.74,6000,0.0,1.0
2010-07-26,1.78,1.85,1.78,1.82,18600,1.78,1.85,1.78,1.82,18600,0.0,1.0
2010-07-27,1.78,1.78,1.78,1.78,0,1.78,1.78,1.78,1.78,0,0.0,1.0
2010-07-28,1.78,1.78,1.78,1.78,0,1.78,1.78,1.78,1.78,0,0.0,1.0
2010-07-29,1.78,1.78,1.78,1.78,0,1.78,1.78,1.78,1.78,0,0.0,1.0
2010-07-30,1.85,1.95,1.85,1.85,11200,1.85,1.95,1.85,1.85,11200,0.0,1.0
2010-08-02,1.85,1.85,1.85,1.85,0,1.85,1.85,1.85,1.85,0,0.0,1.0
2010-08-03,1.75,1.75,1.75,1.75,3500,1.75,1.75,1.75,1.75,3500,0.0,1.0
2010-08-04,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2010-08-05,1.75,1.76,1.75,1.75,1900,1.75,1.76,1.75,1.75,1900,0.0,1.0
2010-08-06,1.75,1.75,1.75,1.75,500,1.75,1.75,1.75,1.75,500,0.0,1.0
2010-08-09,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2010-08-10,1.75,1.75,1.75,1.75,3500,1.75,1.75,1.75,1.75,3500,0.0,1.0
2010-08-11,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2010-08-12,1.75,1.95,1.75,1.8,28300,1.75,1.95,1.75,1.8,28300,0.0,1.0
2010-08-13,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2010-08-16,1.75,1.8,1.7,1.8,900,1.75,1.8,1.7,1.8,900,0.0,1.0
2010-08-17,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2010-08-18,1.65,1.75,1.65,1.75,5000,1.65,1.75,1.65,1.75,5000,0.0,1.0
2010-08-19,1.65,1.68,1.65,1.65,3200,1.65,1.68,1.65,1.65,3200,0.0,1.0
2010-08-20,1.6,1.65,1.6,1.65,3100,1.6,1.65,1.6,1.65,3100,0.0,1.0
2010-08-23,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2010-08-24,1.75,1.75,1.75,1.75,1000,1.75,1.75,1.75,1.75,1000,0.0,1.0
2010-08-25,1.65,1.65,1.65,1.65,1500,1.65,1.65,1.65,1.65,1500,0.0,1.0
2010-08-26,1.75,1.95,1.75,1.75,17000,1.75,1.95,1.75,1.75,17000,0.0,1.0
2010-08-27,1.81,1.81,1.81,1.81,2400,1.81,1.81,1.81,1.81,2400,0.0,1.0
2010-08-30,1.8,1.85,1.8,1.85,2000,1.8,1.85,1.8,1.85,2000,0.0,1.0
2010-08-31,1.85,1.85,1.85,1.85,1000,1.85,1.85,1.85,1.85,1000,0.0,1.0
2010-09-01,1.85,1.85,1.75,1.8,2000,1.85,1.85,1.75,1.8,2000,0.0,1.0
2010-09-02,1.85,1.85,1.85,1.85,0,1.85,1.85,1.85,1.85,0,0.0,1.0
2010-09-03,1.7,1.75,1.7,1.75,900,1.7,1.75,1.7,1.75,900,0.0,1.0
2010-09-07,1.65,1.85,1.65,1.8,2700,1.65,1.85,1.65,1.8,2700,0.0,1.0
2010-09-08,1.55,1.65,1.5,1.65,3500,1.55,1.65,1.5,1.65,3500,0.0,1.0
2010-09-09,1.85,1.85,1.75,1.85,2700,1.85,1.85,1.75,1.85,2700,0.0,1.0
2010-09-10,1.65,1.85,1.65,1.85,4100,1.65,1.85,1.65,1.85,4100,0.0,1.0
2010-09-13,1.75,1.75,1.75,1.75,200,1.75,1.75,1.75,1.75,200,0.0,1.0
2010-09-14,1.75,1.75,1.75,1.75,100,1.75,1.75,1.75,1.75,100,0.0,1.0
2010-09-15,1.8,1.85,1.65,1.65,2100,1.8,1.85,1.65,1.65,2100,0.0,1.0
2010-09-16,1.8,1.8,1.8,1.8,1000,1.8,1.8,1.8,1.8,1000,0.0,1.0
2010-09-17,1.6,1.65,1.55,1.65,5100,1.6,1.65,1.55,1.65,5100,0.0,1.0
2010-09-20,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2010-09-21,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2010-09-22,1.55,1.55,1.55,1.55,2000,1.55,1.55,1.55,1.55,2000,0.0,1.0
2010-09-23,1.55,1.55,1.55,1.55,500,1.55,1.55,1.55,1.55,500,0.0,1.0
2010-09-24,1.85,1.85,1.55,1.55,2500,1.85,1.85,1.55,1.55,2500,0.0,1.0
2010-09-27,1.85,1.85,1.85,1.85,0,1.85,1.85,1.85,1.85,0,0.0,1.0
2010-09-28,1.85,1.85,1.85,1.85,0,1.85,1.85,1.85,1.85,0,0.0,1.0
2010-09-29,1.55,1.55,1.55,1.55,2000,1.55,1.55,1.55,1.55,2000,0.0,1.0
2010-09-30,1.85,1.85,1.55,1.55,1300,1.85,1.85,1.55,1.55,1300,0.0,1.0
2010-10-01,1.85,1.85,1.85,1.85,0,1.85,1.85,1.85,1.85,0,0.0,1.0
2010-10-04,1.85,1.85,1.85,1.85,0,1.85,1.85,1.85,1.85,0,0.0,1.0
2010-10-05,1.85,1.85,1.85,1.85,0,1.85,1.85,1.85,1.85,0,0.0,1.0
2010-10-06,1.7,1.7,1.58,1.58,1400,1.7,1.7,1.58,1.58,1400,0.0,1.0
2010-10-07,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-10-08,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-10-11,1.7,1.7,1.55,1.55,4500,1.7,1.7,1.55,1.55,4500,0.0,1.0
2010-10-12,1.6,1.65,1.6,1.65,1500,1.6,1.65,1.6,1.65,1500,0.0,1.0
2010-10-13,1.75,1.75,1.75,1.75,2500,1.75,1.75,1.75,1.75,2500,0.0,1.0
2010-10-14,1.8,1.8,1.8,1.8,5000,1.8,1.8,1.8,1.8,5000,0.0,1.0
2010-10-15,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2010-10-18,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2010-10-19,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2010-10-20,1.55,1.7,1.55,1.7,2400,1.55,1.7,1.55,1.7,2400,0.0,1.0
2010-10-21,1.55,1.8,1.55,1.8,1900,1.55,1.8,1.55,1.8,1900,0.0,1.0
2010-10-22,1.55,1.55,1.55,1.55,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2010-10-25,1.55,1.55,1.55,1.55,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2010-10-26,1.55,1.55,1.55,1.55,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2010-10-27,1.55,1.55,1.55,1.55,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2010-10-28,1.56,1.7,1.56,1.7,900,1.56,1.7,1.56,1.7,900,0.0,1.0
2010-10-29,1.7,1.7,1.7,1.7,800,1.7,1.7,1.7,1.7,800,0.0,1.0
2010-11-01,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-11-02,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-11-03,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-11-04,1.55,1.7,1.55,1.7,8300,1.55,1.7,1.55,1.7,8300,0.0,1.0
2010-11-05,1.65,1.75,1.55,1.6,8500,1.65,1.75,1.55,1.6,8500,0.0,1.0
2010-11-08,1.8,1.8,1.55,1.55,400,1.8,1.8,1.55,1.55,400,0.0,1.0
2010-11-09,1.8,1.8,1.8,1.8,100,1.8,1.8,1.8,1.8,100,0.0,1.0
2010-11-10,1.65,1.66,1.65,1.65,5000,1.65,1.66,1.65,1.65,5000,0.0,1.0
2010-11-11,1.65,1.65,1.65,1.65,0,1.65,1.65,1.65,1.65,0,0.0,1.0
2010-11-12,1.65,1.65,1.65,1.65,0,1.65,1.65,1.65,1.65,0,0.0,1.0
2010-11-15,1.8,1.8,1.8,1.8,500,1.8,1.8,1.8,1.8,500,0.0,1.0
2010-11-16,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2010-11-17,1.66,1.66,1.66,1.66,1000,1.66,1.66,1.66,1.66,1000,0.0,1.0
2010-11-18,1.66,1.66,1.66,1.66,0,1.66,1.66,1.66,1.66,0,0.0,1.0
2010-11-19,1.66,1.66,1.66,1.66,0,1.66,1.66,1.66,1.66,0,0.0,1.0
2010-11-22,1.66,1.66,1.66,1.66,0,1.66,1.66,1.66,1.66,0,0.0,1.0
2010-11-23,1.7,1.7,1.7,1.7,1000,1.7,1.7,1.7,1.7,1000,0.0,1.0
2010-11-24,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-11-26,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-11-29,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-11-30,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-12-01,1.65,1.65,1.65,1.65,3000,1.65,1.65,1.65,1.65,3000,0.0,1.0
2010-12-02,1.65,1.65,1.65,1.65,1300,1.65,1.65,1.65,1.65,1300,0.0,1.0
2010-12-03,1.65,1.65,1.65,1.65,2400,1.65,1.65,1.65,1.65,2400,0.0,1.0
2010-12-06,1.65,1.65,1.65,1.65,200,1.65,1.65,1.65,1.65,200,0.0,1.0
2010-12-07,1.65,1.65,1.65,1.65,0,1.65,1.65,1.65,1.65,0,0.0,1.0
2010-12-08,1.65,1.66,1.65,1.66,3200,1.65,1.66,1.65,1.66,3200,0.0,1.0
2010-12-09,1.65,1.65,1.65,1.65,200,1.65,1.65,1.65,1.65,200,0.0,1.0
2010-12-10,1.65,1.65,1.65,1.65,1000,1.65,1.65,1.65,1.65,1000,0.0,1.0
2010-12-13,1.85,1.85,1.75,1.75,6800,1.85,1.85,1.75,1.75,6800,0.0,1.0
2010-12-14,1.75,1.77,1.75,1.77,11000,1.75,1.77,1.75,1.77,11000,0.0,1.0
2010-12-15,1.7,1.71,1.7,1.71,2800,1.7,1.71,1.7,1.71,2800,0.0,1.0
2010-12-16,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2010-12-17,1.72,1.72,1.72,1.72,1000,1.72,1.72,1.72,1.72,1000,0.0,1.0
2010-12-20,1.72,1.72,1.72,1.72,5000,1.72,1.72,1.72,1.72,5000,0.0,1.0
2010-12-21,1.85,1.85,1.85,1.85,300,1.85,1.85,1.85,1.85,300,0.0,1.0
2010-12-22,1.65,1.65,1.65,1.65,200,1.65,1.65,1.65,1.65,200,0.0,1.0
2010-12-23,1.65,1.65,1.65,1.65,0,1.65,1.65,1.65,1.65,0,0.0,1.0
2010-12-27,1.65,1.65,1.65,1.65,800,1.65,1.65,1.65,1.65,800,0.0,1.0
2010-12-28,1.65,1.65,1.65,1.65,0,1.65,1.65,1.65,1.65,0,0.0,1.0
2010-12-29,1.75,1.75,1.75,1.75,100,1.75,1.75,1.75,1.75,100,0.0,1.0
2010-12-30,1.8,1.8,1.7,1.7,1500,1.8,1.8,1.7,1.7,1500,0.0,1.0
2010-12-31,1.85,1.85,1.7,1.7,6800,1.85,1.85,1.7,1.7,6800,0.0,1.0
2011-01-03,1.85,1.85,1.65,1.65,6600,1.85,1.85,1.65,1.65,6600,0.0,1.0
2011-01-04,1.85,1.85,1.75,1.75,9600,1.85,1.85,1.75,1.75,9600,0.0,1.0
2011-01-05,1.9,1.9,1.85,1.85,6000,1.9,1.9,1.85,1.85,6000,0.0,1.0
2011-01-06,1.9,1.9,1.8,1.8,3500,1.9,1.9,1.8,1.8,3500,0.0,1.0
2011-01-07,1.95,1.95,1.9,1.9,6000,1.95,1.95,1.9,1.9,6000,0.0,1.0
2011-01-10,1.9,1.9,1.86,1.9,4500,1.9,1.9,1.86,1.9,4500,0.0,1.0
2011-01-11,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2011-01-12,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2011-01-13,1.86,1.9,1.86,1.9,2900,1.86,1.9,1.86,1.9,2900,0.0,1.0
2011-01-14,1.95,1.95,1.85,1.85,9800,1.95,1.95,1.85,1.85,9800,0.0,1.0
2011-01-18,1.99,1.99,1.95,1.95,20600,1.99,1.99,1.95,1.95,20600,0.0,1.0
2011-01-19,1.95,1.95,1.95,1.95,6800,1.95,1.95,1.95,1.95,6800,0.0,1.0
2011-01-20,1.9,1.9,1.9,1.9,1000,1.9,1.9,1.9,1.9,1000,0.0,1.0
2011-01-21,1.95,1.95,1.95,1.95,1800,1.95,1.95,1.95,1.95,1800,0.0,1.0
2011-01-24,1.95,1.95,1.95,1.95,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2011-01-25,1.9,1.9,1.9,1.9,2500,1.9,1.9,1.9,1.9,2500,0.0,1.0
2011-01-26,1.9,1.99,1.9,1.95,15000,1.9,1.99,1.9,1.95,15000,0.0,1.0
2011-01-27,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2011-01-28,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2011-01-31,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2011-02-01,2.24,2.24,1.99,2.0,67200,2.24,2.24,1.99,2.0,67200,0.0,1.0
2011-02-02,2.24,2.24,2.05,2.24,21100,2.24,2.24,2.05,2.24,21100,0.0,1.0
2011-02-03,2.24,2.24,2.24,2.24,0,2.24,2.24,2.24,2.24,0,0.0,1.0
2011-02-04,2.24,2.24,2.24,2.24,400,2.24,2.24,2.24,2.24,400,0.0,1.0
2011-02-07,2.01,2.01,2.01,2.01,500,2.01,2.01,2.01,2.01,500,0.0,1.0
2011-02-08,2.01,2.01,2.01,2.01,0,2.01,2.01,2.01,2.01,0,0.0,1.0
2011-02-09,2.1,2.24,1.95,1.95,3200,2.1,2.24,1.95,1.95,3200,0.0,1.0
2011-02-10,2.05,2.24,2.05,2.24,10700,2.05,2.24,2.05,2.24,10700,0.0,1.0
2011-02-11,2.38,2.38,2.38,2.38,500,2.38,2.38,2.38,2.38,500,0.0,1.0
2011-02-14,2.05,2.05,2.05,2.05,1500,2.05,2.05,2.05,2.05,1500,0.0,1.0
2011-02-15,2.15,2.15,2.15,2.15,6100,2.15,2.15,2.15,2.15,6100,0.0,1.0
2011-02-16,2.15,2.15,2.14,2.15,13900,2.15,2.15,2.14,2.15,13900,0.0,1.0
2011-02-17,2.38,2.38,2.15,2.15,5300,2.38,2.38,2.15,2.15,5300,0.0,1.0
2011-02-18,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
2011-02-22,2.38,2.38,2.38,2.38,2000,2.38,2.38,2.38,2.38,2000,0.0,1.0
2011-02-23,2.15,2.38,2.14,2.15,23500,2.15,2.38,2.14,2.15,23500,0.0,1.0
2011-02-24,2.2,2.24,2.14,2.24,6000,2.2,2.24,2.14,2.24,6000,0.0,1.0
2011-02-25,2.2,2.2,2.05,2.05,600,2.2,2.2,2.05,2.05,600,0.0,1.0
2011-02-28,2.15,2.2,2.15,2.2,7500,2.15,2.2,2.15,2.2,7500,0.0,1.0
2011-03-01,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2011-03-02,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2011-03-03,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2011-03-04,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2011-03-07,2.0,2.05,1.65,2.05,15400,2.0,2.05,1.65,2.05,15400,0.0,1.0
2011-03-08,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2011-03-09,1.88,1.9,1.88,1.9,9000,1.88,1.9,1.88,1.9,9000,0.0,1.0
2011-03-10,2.02,2.02,1.9,1.9,3000,2.02,2.02,1.9,1.9,3000,0.0,1.0
2011-03-11,2.01,2.02,2.01,2.02,12400,2.01,2.02,2.01,2.02,12400,0.0,1.0
2011-03-14,2.0,2.02,2.0,2.02,11300,2.0,2.02,2.0,2.02,11300,0.0,1.0
2011-03-15,2.0,2.0,2.0,2.0,2000,2.0,2.0,2.0,2.0,2000,0.0,1.0
2011-03-16,1.99,1.99,1.9,1.9,3000,1.99,1.99,1.9,1.9,3000,0.0,1.0
2011-03-17,2.02,2.02,2.0,2.0,4200,2.02,2.02,2.0,2.0,4200,0.0,1.0
2011-03-18,2.02,2.02,2.02,2.02,0,2.02,2.02,2.02,2.02,0,0.0,1.0
2011-03-21,2.0,2.02,2.0,2.0,17000,2.0,2.02,2.0,2.0,17000,0.0,1.0
2011-03-22,1.83,1.84,1.83,1.84,2000,1.83,1.84,1.83,1.84,2000,0.0,1.0
2011-03-23,1.9,1.9,1.78,1.85,2800,1.9,1.9,1.78,1.85,2800,0.0,1.0
2011-03-24,2.0,2.0,1.74,1.78,45900,2.0,2.0,1.74,1.78,45900,0.0,1.0
2011-03-25,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2011-03-28,2.0,2.02,2.0,2.0,41000,2.0,2.02,2.0,2.0,41000,0.0,1.0
2011-03-29,2.0,2.01,1.9,1.9,13900,2.0,2.01,1.9,1.9,13900,0.0,1.0
2011-03-30,2.0,2.02,2.0,2.02,20000,2.0,2.02,2.0,2.02,20000,0.0,1.0
2011-03-31,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2011-04-01,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2011-04-04,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2011-04-05,2.05,2.05,1.9,1.9,13500,2.05,2.05,1.9,1.9,13500,0.0,1.0
2011-04-06,1.9,1.9,1.75,1.75,4000,1.9,1.9,1.75,1.75,4000,0.0,1.0
2011-04-07,1.85,1.9,1.85,1.9,1600,1.85,1.9,1.85,1.9,1600,0.0,1.0
2011-04-08,1.95,1.95,1.87,1.87,7700,1.95,1.95,1.87,1.87,7700,0.0,1.0
2011-04-11,1.9,1.9,1.9,1.9,2000,1.9,1.9,1.9,1.9,2000,0.0,1.0
2011-04-12,1.85,1.87,1.85,1.87,6500,1.85,1.87,1.85,1.87,6500,0.0,1.0
2011-04-13,1.75,1.81,1.75,1.8,5000,1.75,1.81,1.75,1.8,5000,0.0,1.0
2011-04-14,2.0,2.02,1.75,1.75,32300,2.0,2.02,1.75,1.75,32300,0.0,1.0
2011-04-15,2.25,2.25,2.0,2.0,61000,2.25,2.25,2.0,2.0,61000,0.0,1.0
2011-04-18,2.05,2.25,2.05,2.25,10700,2.05,2.25,2.05,2.25,10700,0.0,1.0
2011-04-19,2.25,2.25,2.25,2.25,2200,2.25,2.25,2.25,2.25,2200,0.0,1.0
2011-04-20,2.25,2.38,2.2,2.26,17600,2.25,2.38,2.2,2.26,17600,0.0,1.0
2011-04-21,2.25,2.25,2.24,2.24,7800,2.25,2.25,2.24,2.24,7800,0.0,1.0
2011-04-25,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2011-04-26,2.2,2.25,2.2,2.25,5200,2.2,2.25,2.2,2.25,5200,0.0,1.0
2011-04-27,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2011-04-28,2.15,2.2,2.15,2.2,3800,2.15,2.2,2.15,2.2,3800,0.0,1.0
2011-04-29,2.38,2.38,2.15,2.15,15000,2.38,2.38,2.15,2.15,15000,0.0,1.0
2011-05-02,2.35,2.48,2.05,2.05,10000,2.35,2.48,2.05,2.05,10000,0.0,1.0
2011-05-03,2.35,2.4,2.35,2.4,10000,2.35,2.4,2.35,2.4,10000,0.0,1.0
2011-05-04,2.35,2.35,2.35,2.35,600,2.35,2.35,2.35,2.35,600,0.0,1.0
2011-05-05,2.2,2.35,2.2,2.35,23300,2.2,2.35,2.2,2.35,23300,0.0,1.0
2011-05-06,2.3,2.3,2.3,2.3,500,2.3,2.3,2.3,2.3,500,0.0,1.0
2011-05-09,2.3,2.3,2.1,2.1,400,2.3,2.3,2.1,2.1,400,0.0,1.0
2011-05-10,2.3,2.3,2.3,2.3,500,2.3,2.3,2.3,2.3,500,0.0,1.0
2011-05-11,2.3,2.3,2.3,2.3,7900,2.3,2.3,2.3,2.3,7900,0.0,1.0
2011-05-12,2.1,2.1,2.05,2.05,7500,2.1,2.1,2.05,2.05,7500,0.0,1.0
2011-05-13,2.02,2.1,2.0,2.1,7000,2.02,2.1,2.0,2.1,7000,0.0,1.0
2011-05-16,2.02,2.02,2.02,2.02,8000,2.02,2.02,2.02,2.02,8000,0.0,1.0
2011-05-17,2.02,2.02,2.02,2.02,9000,2.02,2.02,2.02,2.02,9000,0.0,1.0
2011-05-18,2.02,2.02,2.02,2.02,0,2.02,2.02,2.02,2.02,0,0.0,1.0
2011-05-19,2.15,2.16,2.15,2.16,2400,2.15,2.16,2.15,2.16,2400,0.0,1.0
2011-05-20,2.2,2.2,2.02,2.02,600,2.2,2.2,2.02,2.02,600,0.0,1.0
2011-05-23,2.05,2.05,1.92,2.02,10000,2.05,2.05,1.92,2.02,10000,0.0,1.0
2011-05-24,2.05,2.05,2.05,2.05,100,2.05,2.05,2.05,2.05,100,0.0,1.0
2011-05-25,2.35,2.35,2.35,2.35,100,2.35,2.35,2.35,2.35,100,0.0,1.0
2011-05-26,2.16,2.4,2.16,2.4,18000,2.16,2.4,2.16,2.4,18000,0.0,1.0
2011-05-27,2.2,2.2,2.2,2.2,1000,2.2,2.2,2.2,2.2,1000,0.0,1.0
2011-05-31,2.25,2.25,2.25,2.25,500,2.25,2.25,2.25,2.25,500,0.0,1.0
2011-06-01,2.16,2.2,2.16,2.2,2000,2.16,2.2,2.16,2.2,2000,0.0,1.0
2011-06-02,2.16,2.16,2.16,2.16,0,2.16,2.16,2.16,2.16,0,0.0,1.0
2011-06-03,2.3,2.3,2.3,2.3,300,2.3,2.3,2.3,2.3,300,0.0,1.0
2011-06-06,2.16,2.2,2.16,2.2,9000,2.16,2.2,2.16,2.2,9000,0.0,1.0
2011-06-07,2.15,2.16,2.06,2.16,73300,2.15,2.16,2.06,2.16,73300,0.0,1.0
2011-06-08,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2011-06-09,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2011-06-10,2.25,2.27,2.25,2.27,3200,2.25,2.27,2.25,2.27,3200,0.0,1.0
2011-06-13,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2011-06-14,2.15,2.25,2.15,2.25,9900,2.15,2.25,2.15,2.25,9900,0.0,1.0
2011-06-15,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2011-06-16,2.1,2.15,2.1,2.15,3600,2.1,2.15,2.1,2.15,3600,0.0,1.0
2011-06-17,2.15,2.15,2.0,2.15,8300,2.15,2.15,2.0,2.15,8300,0.0,1.0
2011-06-20,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2011-06-21,2.2,2.2,2.09,2.2,8600,2.2,2.2,2.09,2.2,8600,0.0,1.0
2011-06-22,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2011-06-23,2.15,2.15,2.15,2.15,1500,2.15,2.15,2.15,2.15,1500,0.0,1.0
2011-06-24,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2011-06-27,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2011-06-28,2.25,2.25,2.2,2.2,8900,2.25,2.25,2.2,2.2,8900,0.0,1.0
2011-06-29,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2011-06-30,2.2,2.2,2.2,2.2,2500,2.2,2.2,2.2,2.2,2500,0.0,1.0
2011-07-01,2.2,2.22,2.2,2.22,15000,2.2,2.22,2.2,2.22,15000,0.0,1.0
2011-07-05,2.2,2.2,2.2,2.2,5000,2.2,2.2,2.2,2.2,5000,0.0,1.0
2011-07-06,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2011-07-07,2.2,2.2,2.2,2.2,1500,2.2,2.2,2.2,2.2,1500,0.0,1.0
2011-07-08,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2011-07-11,2.2,2.2,2.2,2.2,2000,2.2,2.2,2.2,2.2,2000,0.0,1.0
2011-07-12,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2011-07-13,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2011-07-14,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2011-07-15,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2011-07-18,2.1,2.1,2.1,2.1,1500,2.1,2.1,2.1,2.1,1500,0.0,1.0
2011-07-19,2.14,2.25,2.14,2.25,13100,2.14,2.25,2.14,2.25,13100,0.0,1.0
2011-07-20,2.15,2.2,2.15,2.2,3500,2.15,2.2,2.15,2.2,3500,0.0,1.0
2011-07-21,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2011-07-22,2.11,2.11,2.11,2.11,1500,2.11,2.11,2.11,2.11,1500,0.0,1.0
2011-07-25,1.98,2.11,1.98,2.11,6500,1.98,2.11,1.98,2.11,6500,0.0,1.0
2011-07-26,1.98,1.98,1.98,1.98,0,1.98,1.98,1.98,1.98,0,0.0,1.0
2011-07-27,1.99,2.15,1.99,2.15,7300,1.99,2.15,1.99,2.15,7300,0.0,1.0
2011-07-28,1.99,1.99,1.99,1.99,2000,1.99,1.99,1.99,1.99,2000,0.0,1.0
2011-07-29,2.15,2.15,2.0,2.15,4000,2.15,2.15,2.0,2.15,4000,0.0,1.0
2011-08-01,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2011-08-02,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2011-08-03,1.98,2.0,1.98,2.0,1500,1.98,2.0,1.98,2.0,1500,0.0,1.0
2011-08-04,2.0,2.0,2.0,2.0,1000,2.0,2.0,2.0,2.0,1000,0.0,1.0
2011-08-05,1.95,1.98,1.95,1.98,6300,1.95,1.98,1.95,1.98,6300,0.0,1.0
2011-08-08,2.15,2.15,2.15,2.15,100,2.15,2.15,2.15,2.15,100,0.0,1.0
2011-08-09,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2011-08-10,1.9,2.0,1.7,1.7,2200,1.9,2.0,1.7,1.7,2200,0.0,1.0
2011-08-11,2.0,2.0,1.9,2.0,4000,2.0,2.0,1.9,2.0,4000,0.0,1.0
2011-08-12,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2011-08-15,2.1,2.1,2.1,2.1,200,2.1,2.1,2.1,2.1,200,0.0,1.0
2011-08-16,1.7,1.7,1.01,1.01,2300,1.7,1.7,1.01,1.01,2300,0.0,1.0
2011-08-17,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2011-08-18,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2011-08-19,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2011-08-22,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2011-08-23,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2011-08-24,2.0,2.0,1.5,1.5,300,2.0,2.0,1.5,1.5,300,0.0,1.0
2011-08-25,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2011-08-26,1.7,1.7,1.7,1.7,500,1.7,1.7,1.7,1.7,500,0.0,1.0
2011-08-29,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2011-08-30,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2011-08-31,2.19,2.19,2.19,2.19,2000,2.19,2.19,2.19,2.19,2000,0.0,1.0
2011-09-01,2.19,2.19,2.19,2.19,2000,2.19,2.19,2.19,2.19,2000,0.0,1.0
2011-09-02,2.19,2.2,1.83,2.2,10700,2.19,2.2,1.83,2.2,10700,0.0,1.0
2011-09-06,2.19,2.19,2.19,2.19,0,2.19,2.19,2.19,2.19,0,0.0,1.0
2011-09-07,2.19,2.19,1.75,2.05,2200,2.19,2.19,1.75,2.05,2200,0.0,1.0
2011-09-08,2.19,2.19,2.19,2.19,0,2.19,2.19,2.19,2.19,0,0.0,1.0
2011-09-09,2.19,2.19,2.19,2.19,0,2.19,2.19,2.19,2.19,0,0.0,1.0
2011-09-12,2.19,2.19,2.19,2.19,0,2.19,2.19,2.19,2.19,0,0.0,1.0
2011-09-13,2.19,2.19,2.19,2.19,0,2.19,2.19,2.19,2.19,0,0.0,1.0
2011-09-14,2.19,2.19,2.19,2.19,0,2.19,2.19,2.19,2.19,0,0.0,1.0
2011-09-15,2.19,2.19,2.19,2.19,0,2.19,2.19,2.19,2.19,0,0.0,1.0
2011-09-16,2.19,2.19,2.19,2.19,0,2.19,2.19,2.19,2.19,0,0.0,1.0
2011-09-19,1.65,1.65,1.65,1.65,5000,1.65,1.65,1.65,1.65,5000,0.0,1.0
2011-09-20,1.76,2.0,1.76,1.76,1900,1.76,2.0,1.76,1.76,1900,0.0,1.0
2011-09-21,1.77,1.77,1.77,1.77,200,1.77,1.77,1.77,1.77,200,0.0,1.0
2011-09-22,1.77,1.77,1.77,1.77,0,1.77,1.77,1.77,1.77,0,0.0,1.0
2011-09-23,1.77,1.77,1.77,1.77,0,1.77,1.77,1.77,1.77,0,0.0,1.0
2011-09-26,1.77,1.77,1.77,1.77,0,1.77,1.77,1.77,1.77,0,0.0,1.0
2011-09-27,1.77,1.77,1.77,1.77,0,1.77,1.77,1.77,1.77,0,0.0,1.0
2011-09-28,1.77,1.77,1.77,1.77,0,1.77,1.77,1.77,1.77,0,0.0,1.0
2011-09-29,1.77,1.77,1.77,1.77,0,1.77,1.77,1.77,1.77,0,0.0,1.0
2011-09-30,2.18,2.18,2.0,2.0,1000,2.18,2.18,2.0,2.0,1000,0.0,1.0
2011-10-03,2.18,2.18,2.18,2.18,500,2.18,2.18,2.18,2.18,500,0.0,1.0
2011-10-04,2.05,2.05,2.05,2.05,300,2.05,2.05,2.05,2.05,300,0.0,1.0
2011-10-05,2.05,2.05,2.05,2.05,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2011-10-06,2.0,2.0,2.0,2.0,500,2.0,2.0,2.0,2.0,500,0.0,1.0
2011-10-07,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2011-10-10,2.0,2.0,1.9,1.9,2000,2.0,2.0,1.9,1.9,2000,0.0,1.0
2011-10-11,2.2,2.2,2.2,2.2,200,2.2,2.2,2.2,2.2,200,0.0,1.0
2011-10-12,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2011-10-13,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2011-10-14,1.9,1.9,1.9,1.9,1000,1.9,1.9,1.9,1.9,1000,0.0,1.0
2011-10-17,1.8,1.8,1.8,1.8,2000,1.8,1.8,1.8,1.8,2000,0.0,1.0
2011-10-18,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2011-10-19,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2011-10-20,1.9,1.9,1.8,1.8,1700,1.9,1.9,1.8,1.8,1700,0.0,1.0
2011-10-21,1.8,1.8,1.8,1.8,4000,1.8,1.8,1.8,1.8,4000,0.0,1.0
2011-10-24,1.75,1.75,1.75,1.75,2000,1.75,1.75,1.75,1.75,2000,0.0,1.0
2011-10-25,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2011-10-26,1.6,1.61,1.6,1.6,3000,1.6,1.61,1.6,1.6,3000,0.0,1.0
2011-10-27,1.8,1.8,1.8,1.8,6000,1.8,1.8,1.8,1.8,6000,0.0,1.0
2011-10-28,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2011-10-31,2.1,2.1,2.05,2.05,600,2.1,2.1,2.05,2.05,600,0.0,1.0
2011-11-01,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2011-11-02,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2011-11-03,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2011-11-04,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2011-11-07,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2011-11-08,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2011-11-09,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2011-11-10,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2011-11-11,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2011-11-14,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2011-11-15,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2011-11-16,1.6,1.6,1.6,1.6,1300,1.6,1.6,1.6,1.6,1300,0.0,1.0
2011-11-17,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2011-11-18,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2011-11-21,1.4,1.4,1.4,1.4,1000,1.4,1.4,1.4,1.4,1000,0.0,1.0
2011-11-22,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2011-11-23,1.25,1.4,1.25,1.4,5600,1.25,1.4,1.25,1.4,5600,0.0,1.0
2011-11-25,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2011-11-28,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2011-11-29,1.31,2.05,0.75,2.05,4500,1.31,2.05,0.75,2.05,4500,0.0,1.0
2011-11-30,1.6,1.6,1.15,1.6,6500,1.6,1.6,1.15,1.6,6500,0.0,1.0
2011-12-01,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2011-12-02,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2011-12-05,1.35,1.35,1.35,1.35,2000,1.35,1.35,1.35,1.35,2000,0.0,1.0
2011-12-06,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2011-12-07,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2011-12-08,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2011-12-09,1.2,1.3,1.2,1.3,5600,1.2,1.3,1.2,1.3,5600,0.0,1.0
2011-12-12,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2011-12-13,1.25,1.25,0.9,1.14,2700,1.25,1.25,0.9,1.14,2700,0.0,1.0
2011-12-14,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2011-12-15,1.01,1.01,1.01,1.01,200,1.01,1.01,1.01,1.01,200,0.0,1.0
2011-12-16,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2011-12-19,1.01,1.01,1.01,1.01,200,1.01,1.01,1.01,1.01,200,0.0,1.0
2011-12-20,1.2,1.2,1.01,1.01,1300,1.2,1.2,1.01,1.01,1300,0.0,1.0
2011-12-21,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2011-12-22,1.6,1.6,1.34,1.34,1000,1.6,1.6,1.34,1.34,1000,0.0,1.0
2011-12-23,1.6,1.6,1.01,1.01,800,1.6,1.6,1.01,1.01,800,0.0,1.0
2011-12-27,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2011-12-28,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2011-12-29,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2011-12-30,1.85,1.85,1.01,1.3,1800,1.85,1.85,1.01,1.3,1800,0.0,1.0
2012-01-03,1.5,1.5,1.5,1.5,200,1.5,1.5,1.5,1.5,200,0.0,1.0
2012-01-04,1.5,1.5,1.5,1.5,400,1.5,1.5,1.5,1.5,400,0.0,1.0
2012-01-05,1.5,1.5,1.5,1.5,200,1.5,1.5,1.5,1.5,200,0.0,1.0
2012-01-06,1.33,1.9,1.33,1.9,800,1.33,1.9,1.33,1.9,800,0.0,1.0
2012-01-09,1.33,1.33,1.33,1.33,0,1.33,1.33,1.33,1.33,0,0.0,1.0
2012-01-10,1.33,1.33,1.33,1.33,0,1.33,1.33,1.33,1.33,0,0.0,1.0
2012-01-11,1.33,1.33,1.33,1.33,0,1.33,1.33,1.33,1.33,0,0.0,1.0
2012-01-12,1.29,1.29,1.29,1.29,3900,1.29,1.29,1.29,1.29,3900,0.0,1.0
2012-01-13,1.2,1.2,1.2,1.2,700,1.2,1.2,1.2,1.2,700,0.0,1.0
2012-01-17,1.43,1.43,1.15,1.17,4200,1.43,1.43,1.15,1.17,4200,0.0,1.0
2012-01-18,1.43,1.43,1.43,1.43,0,1.43,1.43,1.43,1.43,0,0.0,1.0
2012-01-19,1.21,1.21,1.15,1.16,3900,1.21,1.21,1.15,1.16,3900,0.0,1.0
2012-01-20,1.24,1.37,1.18,1.22,5200,1.24,1.37,1.18,1.22,5200,0.0,1.0
2012-01-23,1.21,1.21,1.21,1.21,2800,1.21,1.21,1.21,1.21,2800,0.0,1.0
2012-01-24,1.15,1.15,1.15,1.15,1000,1.15,1.15,1.15,1.15,1000,0.0,1.0
2012-01-25,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2012-01-26,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2012-01-27,1.31,1.31,1.31,1.31,500,1.31,1.31,1.31,1.31,500,0.0,1.0
2012-01-30,1.31,1.31,1.31,1.31,0,1.31,1.31,1.31,1.31,0,0.0,1.0
2012-01-31,1.1,1.2,1.1,1.2,6000,1.1,1.2,1.1,1.2,6000,0.0,1.0
2012-02-01,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2012-02-02,1.2,1.2,1.2,1.2,500,1.2,1.2,1.2,1.2,500,0.0,1.0
2012-02-03,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2012-02-06,1.14,1.14,1.14,1.14,2000,1.14,1.14,1.14,1.14,2000,0.0,1.0
2012-02-07,1.22,1.22,1.22,1.22,1000,1.22,1.22,1.22,1.22,1000,0.0,1.0
2012-02-08,1.3,1.3,1.22,1.22,3000,1.3,1.3,1.22,1.22,3000,0.0,1.0
2012-02-09,1.24,1.24,1.24,1.24,500,1.24,1.24,1.24,1.24,500,0.0,1.0
2012-02-10,1.1,1.21,1.1,1.1,10600,1.1,1.21,1.1,1.1,10600,0.0,1.0
2012-02-13,1.6,1.6,1.25,1.25,2300,1.6,1.6,1.25,1.25,2300,0.0,1.0
2012-02-14,1.25,1.39,1.2,1.2,11000,1.25,1.39,1.2,1.2,11000,0.0,1.0
2012-02-15,1.3,1.3,1.3,1.3,1000,1.3,1.3,1.3,1.3,1000,0.0,1.0
2012-02-16,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2012-02-17,1.5,1.6,1.5,1.6,1200,1.5,1.6,1.5,1.6,1200,0.0,1.0
2012-02-21,1.5,1.5,1.22,1.5,8700,1.5,1.5,1.22,1.5,8700,0.0,1.0
2012-02-22,1.3,1.3,1.3,1.3,5000,1.3,1.3,1.3,1.3,5000,0.0,1.0
2012-02-23,1.43,1.5,1.41,1.41,5100,1.43,1.5,1.41,1.41,5100,0.0,1.0
2012-02-24,1.5,1.5,1.5,1.5,4000,1.5,1.5,1.5,1.5,4000,0.0,1.0
2012-02-27,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2012-02-28,1.4,1.4,1.4,1.4,2700,1.4,1.4,1.4,1.4,2700,0.0,1.0
2012-02-29,1.5,1.5,1.4,1.4,15500,1.5,1.5,1.4,1.4,15500,0.0,1.0
2012-03-01,1.5,1.5,1.5,1.5,1000,1.5,1.5,1.5,1.5,1000,0.0,1.0
2012-03-02,1.5,1.5,1.5,1.5,5000,1.5,1.5,1.5,1.5,5000,0.0,1.0
2012-03-05,1.5,1.5,1.5,1.5,6800,1.5,1.5,1.5,1.5,6800,0.0,1.0
2012-03-06,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2012-03-07,1.57,1.75,1.57,1.75,1000,1.57,1.75,1.57,1.75,1000,0.0,1.0
2012-03-08,1.57,1.57,1.57,1.57,0,1.57,1.57,1.57,1.57,0,0.0,1.0
2012-03-09,1.75,1.75,1.75,1.75,500,1.75,1.75,1.75,1.75,500,0.0,1.0
2012-03-12,1.5,1.5,1.43,1.43,2000,1.5,1.5,1.43,1.43,2000,0.0,1.0
2012-03-13,1.5,1.5,1.5,1.5,500,1.5,1.5,1.5,1.5,500,0.0,1.0
2012-03-14,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2012-03-15,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2012-03-16,1.5,1.5,1.5,1.5,500,1.5,1.5,1.5,1.5,500,0.0,1.0
2012-03-19,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2012-03-20,1.5,1.5,1.5,1.5,1300,1.5,1.5,1.5,1.5,1300,0.0,1.0
2012-03-21,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2012-03-22,1.5,1.5,1.5,1.5,500,1.5,1.5,1.5,1.5,500,0.0,1.0
2012-03-23,2.0,2.0,2.0,2.0,30400,2.0,2.0,2.0,2.0,30400,0.0,1.0
2012-03-26,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2012-03-27,1.5,1.5,1.5,1.5,1600,1.5,1.5,1.5,1.5,1600,0.0,1.0
2012-03-28,2.3,2.5,2.1,2.1,15100,2.3,2.5,2.1,2.1,15100,0.0,1.0
2012-03-29,2.3,2.3,2.3,2.3,9500,2.3,2.3,2.3,2.3,9500,0.0,1.0
2012-03-30,2.3,2.4,2.3,2.3,13000,2.3,2.4,2.3,2.3,13000,0.0,1.0
2012-04-02,2.4,2.4,2.2,2.2,6000,2.4,2.4,2.2,2.2,6000,0.0,1.0
2012-04-03,2.5,2.55,2.2,2.4,18000,2.5,2.55,2.2,2.4,18000,0.0,1.0
2012-04-04,2.25,2.55,2.2,2.5,38700,2.25,2.55,2.2,2.5,38700,0.0,1.0
2012-04-05,2.5,2.75,2.2,2.5,63700,2.5,2.75,2.2,2.5,63700,0.0,1.0
2012-04-09,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2012-04-10,2.25,2.4,2.25,2.4,1800,2.25,2.4,2.25,2.4,1800,0.0,1.0
2012-04-11,2.3,2.3,2.3,2.3,500,2.3,2.3,2.3,2.3,500,0.0,1.0
2012-04-12,2.26,2.5,2.2,2.3,2400,2.26,2.5,2.2,2.3,2400,0.0,1.0
2012-04-13,2.5,2.5,2.5,2.5,100,2.5,2.5,2.5,2.5,100,0.0,1.0
2012-04-16,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2012-04-17,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2012-04-18,2.4,2.4,2.26,2.26,600,2.4,2.4,2.26,2.26,600,0.0,1.0
2012-04-19,2.4,2.4,2.4,2.4,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2012-04-20,2.5,2.5,2.5,2.5,100,2.5,2.5,2.5,2.5,100,0.0,1.0
2012-04-23,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2012-04-24,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2012-04-25,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2012-04-26,2.15,2.15,2.15,2.15,1000,2.15,2.15,2.15,2.15,1000,0.0,1.0
2012-04-27,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2012-04-30,2.5,2.75,2.35,2.35,6300,2.5,2.75,2.35,2.35,6300,0.0,1.0
2012-05-01,2.5,2.5,2.5,2.5,2600,2.5,2.5,2.5,2.5,2600,0.0,1.0
2012-05-02,2.5,2.5,2.5,2.5,2000,2.5,2.5,2.5,2.5,2000,0.0,1.0
2012-05-03,2.45,2.45,2.25,2.25,5100,2.45,2.45,2.25,2.25,5100,0.0,1.0
2012-05-04,2.45,2.45,2.45,2.45,0,2.45,2.45,2.45,2.45,0,0.0,1.0
2012-05-07,2.45,2.45,2.45,2.45,0,2.45,2.45,2.45,2.45,0,0.0,1.0
2012-05-08,2.45,2.45,2.45,2.45,0,2.45,2.45,2.45,2.45,0,0.0,1.0
2012-05-09,2.45,2.45,2.45,2.45,0,2.45,2.45,2.45,2.45,0,0.0,1.0
2012-05-10,2.51,2.69,2.27,2.69,5200,2.51,2.69,2.27,2.69,5200,0.0,1.0
2012-05-11,2.75,2.75,2.45,2.45,6600,2.75,2.75,2.45,2.45,6600,0.0,1.0
2012-05-14,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2012-05-15,2.26,2.4,2.1,2.3,37000,2.26,2.4,2.1,2.3,37000,0.0,1.0
2012-05-16,2.26,2.5,2.26,2.26,18000,2.26,2.5,2.26,2.26,18000,0.0,1.0
2012-05-17,2.2,2.25,2.2,2.2,7900,2.2,2.25,2.2,2.2,7900,0.0,1.0
2012-05-18,2.2,2.2,2.2,2.2,400,2.2,2.2,2.2,2.2,400,0.0,1.0
2012-05-21,2.25,2.25,2.15,2.25,7600,2.25,2.25,2.15,2.25,7600,0.0,1.0
2012-05-22,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2012-05-23,2.25,2.25,2.25,2.25,2500,2.25,2.25,2.25,2.25,2500,0.0,1.0
2012-05-24,2.25,2.25,1.96,1.96,3700,2.25,2.25,1.96,1.96,3700,0.0,1.0
2012-05-25,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2012-05-29,2.25,2.25,2.15,2.15,2100,2.25,2.25,2.15,2.15,2100,0.0,1.0
2012-05-30,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2012-05-31,2.2,2.2,2.2,2.2,1000,2.2,2.2,2.2,2.2,1000,0.0,1.0
2012-06-01,2.2,2.34,2.1,2.1,6600,2.2,2.34,2.1,2.1,6600,0.0,1.0
2012-06-04,2.0,2.16,1.66,2.16,14400,2.0,2.16,1.66,2.16,14400,0.0,1.0
2012-06-05,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2012-06-06,2.0,2.0,2.0,2.0,2500,2.0,2.0,2.0,2.0,2500,0.0,1.0
2012-06-07,2.5,2.5,2.5,2.5,1300,2.5,2.5,2.5,2.5,1300,0.0,1.0
2012-06-08,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2012-06-11,2.5,2.5,2.5,2.5,200,2.5,2.5,2.5,2.5,200,0.0,1.0
2012-06-12,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2012-06-13,2.1,2.1,2.1,2.1,1000,2.1,2.1,2.1,2.1,1000,0.0,1.0
2012-06-14,1.99,1.99,1.99,1.99,500,1.99,1.99,1.99,1.99,500,0.0,1.0
2012-06-15,2.05,2.05,2.05,2.05,5000,2.05,2.05,2.05,2.05,5000,0.0,1.0
2012-06-18,2.05,2.05,2.05,2.05,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2012-06-19,2.05,2.05,2.05,2.05,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2012-06-20,2.05,2.05,2.05,2.05,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2012-06-21,2.05,2.05,2.05,2.05,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2012-06-22,2.05,2.05,2.05,2.05,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2012-06-25,2.05,2.05,2.05,2.05,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2012-06-26,2.05,2.05,2.05,2.05,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2012-06-27,2.05,2.05,2.05,2.05,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2012-06-28,2.05,2.05,2.05,2.05,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2012-06-29,2.05,2.05,2.05,2.05,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2012-07-02,2.05,2.05,2.05,2.05,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2012-07-03,2.05,2.05,2.05,2.05,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2012-07-05,2.05,2.05,2.05,2.05,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2012-07-06,2.05,2.05,2.05,2.05,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2012-07-09,2.05,2.05,2.05,2.05,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2012-07-10,1.8,1.8,1.8,1.8,700,1.8,1.8,1.8,1.8,700,0.0,1.0
2012-07-11,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2012-07-12,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2012-07-13,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2012-07-16,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2012-07-17,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2012-07-18,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2012-07-19,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2012-07-20,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2012-07-23,1.66,1.8,1.66,1.8,600,1.66,1.8,1.66,1.8,600,0.0,1.0
2012-07-24,1.66,1.66,1.66,1.66,0,1.66,1.66,1.66,1.66,0,0.0,1.0
2012-07-25,1.66,1.66,1.66,1.66,0,1.66,1.66,1.66,1.66,0,0.0,1.0
2012-07-26,1.66,1.66,1.66,1.66,0,1.66,1.66,1.66,1.66,0,0.0,1.0
2012-07-27,2.21,2.5,2.21,2.5,600,2.21,2.5,2.21,2.5,600,0.0,1.0
2012-07-30,2.21,2.21,2.21,2.21,0,2.21,2.21,2.21,2.21,0,0.0,1.0
2012-07-31,2.21,2.21,2.21,2.21,0,2.21,2.21,2.21,2.21,0,0.0,1.0
2012-08-01,2.21,2.21,2.21,2.21,0,2.21,2.21,2.21,2.21,0,0.0,1.0
2012-08-02,2.21,2.21,2.21,2.21,0,2.21,2.21,2.21,2.21,0,0.0,1.0
2012-08-03,2.21,2.21,2.21,2.21,0,2.21,2.21,2.21,2.21,0,0.0,1.0
2012-08-06,2.05,2.2,1.66,1.66,4900,2.05,2.2,1.66,1.66,4900,0.0,1.0
2012-08-07,2.4,2.4,2.0,2.0,7500,2.4,2.4,2.0,2.0,7500,0.0,1.0
2012-08-08,1.6,1.6,1.25,1.5,36400,1.6,1.6,1.25,1.5,36400,0.0,1.0
2012-08-09,1.6,1.85,1.6,1.6,2500,1.6,1.85,1.6,1.6,2500,0.0,1.0
2012-08-10,1.6,1.6,1.6,1.6,600,1.6,1.6,1.6,1.6,600,0.0,1.0
2012-08-13,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2012-08-14,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2012-08-15,1.6,1.6,1.6,1.6,9800,1.6,1.6,1.6,1.6,9800,0.0,1.0
2012-08-16,1.29,1.31,1.1,1.31,3400,1.29,1.31,1.1,1.31,3400,0.0,1.0
2012-08-17,1.85,1.85,1.2,1.3,7600,1.85,1.85,1.2,1.3,7600,0.0,1.0
2012-08-20,1.85,1.85,1.85,1.85,0,1.85,1.85,1.85,1.85,0,0.0,1.0
2012-08-21,1.85,1.85,1.85,1.85,0,1.85,1.85,1.85,1.85,0,0.0,1.0
2012-08-22,1.85,1.85,1.85,1.85,0,1.85,1.85,1.85,1.85,0,0.0,1.0
2012-08-23,1.85,1.85,1.85,1.85,0,1.85,1.85,1.85,1.85,0,0.0,1.0
2012-08-24,1.85,1.85,1.85,1.85,0,1.85,1.85,1.85,1.85,0,0.0,1.0
2012-08-27,1.85,1.85,1.85,1.85,0,1.85,1.85,1.85,1.85,0,0.0,1.0
2012-08-28,1.5,1.5,1.5,1.5,3600,1.5,1.5,1.5,1.5,3600,0.0,1.0
2012-08-29,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2012-08-30,1.5,1.5,1.5,1.5,4200,1.5,1.5,1.5,1.5,4200,0.0,1.0
2012-08-31,1.5,1.79,1.5,1.79,800,1.5,1.79,1.5,1.79,800,0.0,1.0
2012-09-04,1.79,1.79,1.79,1.79,500,1.79,1.79,1.79,1.79,500,0.0,1.0
2012-09-05,1.69,1.69,1.69,1.69,1500,1.69,1.69,1.69,1.69,1500,0.0,1.0
2012-09-06,1.69,1.69,1.69,1.69,0,1.69,1.69,1.69,1.69,0,0.0,1.0
2012-09-07,1.69,1.69,1.69,1.69,0,1.69,1.69,1.69,1.69,0,0.0,1.0
2012-09-10,1.53,1.53,1.53,1.53,800,1.53,1.53,1.53,1.53,800,0.0,1.0
2012-09-11,1.53,1.53,1.53,1.53,0,1.53,1.53,1.53,1.53,0,0.0,1.0
2012-09-12,1.53,1.53,1.53,1.53,0,1.53,1.53,1.53,1.53,0,0.0,1.0
2012-09-13,1.53,1.53,1.53,1.53,0,1.53,1.53,1.53,1.53,0,0.0,1.0
2012-09-14,1.42,1.53,1.2,1.53,3000,1.42,1.53,1.2,1.53,3000,0.0,1.0
2012-09-17,1.42,1.42,1.42,1.42,0,1.42,1.42,1.42,1.42,0,0.0,1.0
2012-09-18,1.42,1.42,1.42,1.42,0,1.42,1.42,1.42,1.42,0,0.0,1.0
2012-09-19,1.42,1.42,1.42,1.42,0,1.42,1.42,1.42,1.42,0,0.0,1.0
2012-09-20,1.42,1.42,1.42,1.42,0,1.42,1.42,1.42,1.42,0,0.0,1.0
2012-09-21,1.6,1.6,1.3,1.49,8700,1.6,1.6,1.3,1.49,8700,0.0,1.0
2012-09-24,1.35,1.35,1.35,1.35,200,1.35,1.35,1.35,1.35,200,0.0,1.0
2012-09-25,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2012-09-26,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2012-09-27,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2012-09-28,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2012-10-01,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2012-10-02,1.8,1.8,1.8,1.8,500,1.8,1.8,1.8,1.8,500,0.0,1.0
2012-10-03,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2012-10-04,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2012-10-05,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2012-10-08,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2012-10-09,1.4,1.55,1.4,1.55,7400,1.4,1.55,1.4,1.55,7400,0.0,1.0
2012-10-10,1.49,1.49,1.49,1.49,1900,1.49,1.49,1.49,1.49,1900,0.0,1.0
2012-10-11,1.49,1.49,1.49,1.49,0,1.49,1.49,1.49,1.49,0,0.0,1.0
2012-10-12,1.49,1.49,1.49,1.49,0,1.49,1.49,1.49,1.49,0,0.0,1.0
2012-10-15,1.36,1.36,1.36,1.36,500,1.36,1.36,1.36,1.36,500,0.0,1.0
2012-10-16,1.36,1.36,1.36,1.36,0,1.36,1.36,1.36,1.36,0,0.0,1.0
2012-10-17,1.36,1.36,1.36,1.36,0,1.36,1.36,1.36,1.36,0,0.0,1.0
2012-10-18,1.36,1.36,1.36,1.36,0,1.36,1.36,1.36,1.36,0,0.0,1.0
2012-10-19,1.36,1.36,1.36,1.36,0,1.36,1.36,1.36,1.36,0,0.0,1.0
2012-10-22,1.36,1.36,1.36,1.36,0,1.36,1.36,1.36,1.36,0,0.0,1.0
2012-10-23,1.45,1.45,1.45,1.45,500,1.45,1.45,1.45,1.45,500,0.0,1.0
2012-10-24,1.45,1.45,1.45,1.45,0,1.45,1.45,1.45,1.45,0,0.0,1.0
2012-10-25,1.45,1.45,1.45,1.45,0,1.45,1.45,1.45,1.45,0,0.0,1.0
2012-10-26,1.45,1.45,1.45,1.45,1700,1.45,1.45,1.45,1.45,1700,0.0,1.0
2012-10-31,1.45,1.45,1.45,1.45,0,1.45,1.45,1.45,1.45,0,0.0,1.0
2012-11-01,1.5,1.5,1.31,1.36,2200,1.5,1.5,1.31,1.36,2200,0.0,1.0
2012-11-02,1.31,1.32,1.31,1.31,4500,1.31,1.32,1.31,1.31,4500,0.0,1.0
2012-11-05,1.31,1.31,1.31,1.31,0,1.31,1.31,1.31,1.31,0,0.0,1.0
2012-11-06,1.31,1.31,1.31,1.31,0,1.31,1.31,1.31,1.31,0,0.0,1.0
2012-11-07,1.3,1.31,1.3,1.31,8300,1.3,1.31,1.3,1.31,8300,0.0,1.0
2012-11-08,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2012-11-09,1.3,1.3,1.3,1.3,3200,1.3,1.3,1.3,1.3,3200,0.0,1.0
2012-11-12,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2012-11-13,1.18,1.18,1.18,1.18,3000,1.18,1.18,1.18,1.18,3000,0.0,1.0
2012-11-14,1.05,1.05,1.0,1.04,26400,1.05,1.05,1.0,1.04,26400,0.0,1.0
2012-11-15,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2012-11-16,1.2,1.2,1.2,1.2,400,1.2,1.2,1.2,1.2,400,0.0,1.0
2012-11-19,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2012-11-20,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2012-11-21,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2012-11-23,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2012-11-26,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2012-11-27,1.2,1.2,1.2,1.2,100,1.2,1.2,1.2,1.2,100,0.0,1.0
2012-11-28,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2012-11-29,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2012-11-30,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2012-12-03,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2012-12-04,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2012-12-05,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2012-12-06,1.0,1.49,1.0,1.0,9700,1.0,1.49,1.0,1.0,9700,0.0,1.0
2012-12-07,1.0,1.0,1.0,1.0,13100,1.0,1.0,1.0,1.0,13100,0.0,1.0
2012-12-10,1.49,1.49,1.49,1.49,300,1.49,1.49,1.49,1.49,300,0.0,1.0
2012-12-11,1.0,1.15,0.95,1.15,8700,1.0,1.15,0.95,1.15,8700,0.0,1.0
2012-12-12,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2012-12-13,1.1,1.1,1.0,1.02,7600,1.1,1.1,1.0,1.02,7600,0.0,1.0
2012-12-14,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2012-12-17,1.0,1.0,1.0,1.0,3000,1.0,1.0,1.0,1.0,3000,0.0,1.0
2012-12-18,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2012-12-19,1.05,1.05,1.05,1.05,3000,1.05,1.05,1.05,1.05,3000,0.0,1.0
2012-12-20,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2012-12-21,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2012-12-24,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2012-12-26,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2012-12-27,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2012-12-28,1.49,1.49,1.49,1.49,200,1.49,1.49,1.49,1.49,200,0.0,1.0
2012-12-31,1.25,1.49,1.06,1.49,1400,1.25,1.49,1.06,1.49,1400,0.0,1.0
2013-01-02,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2013-01-03,1.15,1.49,1.15,1.49,2900,1.15,1.49,1.15,1.49,2900,0.0,1.0
2013-01-04,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2013-01-07,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2013-01-08,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2013-01-09,1.63,1.99,1.2,1.2,5500,1.63,1.99,1.2,1.2,5500,0.0,1.0
2013-01-10,1.63,1.63,1.63,1.63,0,1.63,1.63,1.63,1.63,0,0.0,1.0
2013-01-11,1.4,1.4,1.15,1.2,8000,1.4,1.4,1.15,1.2,8000,0.0,1.0
2013-01-14,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2013-01-15,1.15,1.15,1.06,1.06,2100,1.15,1.15,1.06,1.06,2100,0.0,1.0
2013-01-16,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2013-01-17,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2013-01-18,1.15,1.16,1.15,1.16,1900,1.15,1.16,1.15,1.16,1900,0.0,1.0
2013-01-22,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2013-01-23,1.15,1.15,1.15,1.15,200,1.15,1.15,1.15,1.15,200,0.0,1.0
2013-01-24,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2013-01-25,1.08,1.08,1.03,1.06,12300,1.08,1.08,1.03,1.06,12300,0.0,1.0
2013-01-28,1.08,1.08,1.08,1.08,0,1.08,1.08,1.08,1.08,0,0.0,1.0
2013-01-29,1.08,1.08,1.08,1.08,0,1.08,1.08,1.08,1.08,0,0.0,1.0
2013-01-30,1.08,1.08,1.08,1.08,100,1.08,1.08,1.08,1.08,100,0.0,1.0
2013-01-31,1.08,1.08,1.08,1.08,0,1.08,1.08,1.08,1.08,0,0.0,1.0
2013-02-01,1.08,1.08,1.08,1.08,300,1.08,1.08,1.08,1.08,300,0.0,1.0
2013-02-04,1.0,1.08,1.0,1.08,1100,1.0,1.08,1.0,1.08,1100,0.0,1.0
2013-02-05,1.2,1.2,1.0,1.0,1300,1.2,1.2,1.0,1.0,1300,0.0,1.0
2013-02-06,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2013-02-07,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2013-02-08,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2013-02-11,1.0,1.0,1.0,1.0,4800,1.0,1.0,1.0,1.0,4800,0.0,1.0
2013-02-12,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2013-02-13,1.0,1.01,1.0,1.0,6200,1.0,1.01,1.0,1.0,6200,0.0,1.0
2013-02-14,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2013-02-15,0.85,0.85,0.85,0.85,6000,0.85,0.85,0.85,0.85,6000,0.0,1.0
2013-02-19,1.0,1.0,0.81,0.81,600,1.0,1.0,0.81,0.81,600,0.0,1.0
2013-02-20,1.0,1.0,1.0,1.0,6100,1.0,1.0,1.0,1.0,6100,0.0,1.0
2013-02-21,0.9,0.9,0.9,0.9,1000,0.9,0.9,0.9,0.9,1000,0.0,1.0
2013-02-22,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2013-02-25,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2013-02-26,0.9,1.01,0.9,1.01,6600,0.9,1.01,0.9,1.01,6600,0.0,1.0
2013-02-27,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2013-02-28,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2013-03-01,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2013-03-04,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2013-03-05,0.9,0.9,0.85,0.85,3700,0.9,0.9,0.85,0.85,3700,0.0,1.0
2013-03-06,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2013-03-07,0.9,0.9,0.9,0.9,5000,0.9,0.9,0.9,0.9,5000,0.0,1.0
2013-03-08,0.9,0.9,0.9,0.9,200,0.9,0.9,0.9,0.9,200,0.0,1.0
2013-03-11,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2013-03-12,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2013-03-13,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2013-03-14,0.95,0.95,0.95,0.95,500,0.95,0.95,0.95,0.95,500,0.0,1.0
2013-03-15,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2013-03-18,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2013-03-19,1.15,1.15,1.1,1.1,10900,1.15,1.15,1.1,1.1,10900,0.0,1.0
2013-03-20,1.1,1.1,1.1,1.1,3500,1.1,1.1,1.1,1.1,3500,0.0,1.0
2013-03-21,1.0,1.0,0.91,1.0,4100,1.0,1.0,0.91,1.0,4100,0.0,1.0
2013-03-22,1.2,1.2,0.95,0.95,3500,1.2,1.2,0.95,0.95,3500,0.0,1.0
2013-03-25,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2013-03-26,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2013-03-27,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2013-03-28,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2013-04-01,1.0,1.0,0.91,0.91,2800,1.0,1.0,0.91,0.91,2800,0.0,1.0
2013-04-02,0.85,1.0,0.85,1.0,5700,0.85,1.0,0.85,1.0,5700,0.0,1.0
2013-04-03,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2013-04-04,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2013-04-05,0.91,0.91,0.91,0.91,5400,0.91,0.91,0.91,0.91,5400,0.0,1.0
2013-04-08,0.91,0.91,0.91,0.91,0,0.91,0.91,0.91,0.91,0,0.0,1.0
2013-04-09,0.91,0.91,0.91,0.91,0,0.91,0.91,0.91,0.91,0,0.0,1.0
2013-04-10,0.91,0.91,0.91,0.91,0,0.91,0.91,0.91,0.91,0,0.0,1.0
2013-04-11,0.95,1.01,0.85,0.85,5600,0.95,1.01,0.85,0.85,5600,0.0,1.0
2013-04-12,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2013-04-15,1.01,1.01,1.01,1.01,300,1.01,1.01,1.01,1.01,300,0.0,1.0
2013-04-16,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2013-04-17,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2013-04-18,1.0,1.0,0.77,0.77,500,1.0,1.0,0.77,0.77,500,0.0,1.0
2013-04-19,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2013-04-22,1.0,1.0,0.8,0.85,6400,1.0,1.0,0.8,0.85,6400,0.0,1.0
2013-04-23,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2013-04-24,0.8,0.8,0.8,0.8,200,0.8,0.8,0.8,0.8,200,0.0,1.0
2013-04-25,1.0,1.0,1.0,1.0,200,1.0,1.0,1.0,1.0,200,0.0,1.0
2013-04-26,0.8,0.8,0.8,0.8,400,0.8,0.8,0.8,0.8,400,0.0,1.0
2013-04-29,1.0,1.0,1.0,1.0,300,1.0,1.0,1.0,1.0,300,0.0,1.0
2013-04-30,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2013-05-01,0.84,0.95,0.84,0.95,5900,0.84,0.95,0.84,0.95,5900,0.0,1.0
2013-05-02,1.2,1.2,0.84,0.84,6500,1.2,1.2,0.84,0.84,6500,0.0,1.0
2013-05-03,1.1,1.2,1.1,1.2,1000,1.1,1.2,1.1,1.2,1000,0.0,1.0
2013-05-06,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2013-05-07,1.0,1.06,1.0,1.06,4900,1.0,1.06,1.0,1.06,4900,0.0,1.0
2013-05-08,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2013-05-09,1.4,1.95,1.2,1.64,71300,1.4,1.95,1.2,1.64,71300,0.0,1.0
2013-05-10,1.65,1.65,1.4,1.4,8100,1.65,1.65,1.4,1.4,8100,0.0,1.0
2013-05-13,1.74,1.74,1.65,1.65,5300,1.74,1.74,1.65,1.65,5300,0.0,1.0
2013-05-14,1.65,1.65,1.65,1.65,9000,1.65,1.65,1.65,1.65,9000,0.0,1.0
2013-05-15,1.57,1.57,1.57,1.57,400,1.57,1.57,1.57,1.57,400,0.0,1.0
2013-05-16,1.57,1.57,1.57,1.57,2000,1.57,1.57,1.57,1.57,2000,0.0,1.0
2013-05-17,1.6,1.65,1.6,1.65,4000,1.6,1.65,1.6,1.65,4000,0.0,1.0
2013-05-20,1.65,1.65,1.65,1.65,4000,1.65,1.65,1.65,1.65,4000,0.0,1.0
2013-05-21,1.65,1.65,1.65,1.65,100,1.65,1.65,1.65,1.65,100,0.0,1.0
2013-05-22,1.6,1.6,1.6,1.6,3000,1.6,1.6,1.6,1.6,3000,0.0,1.0
2013-05-23,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2013-05-24,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2013-05-28,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2013-05-29,1.5,1.5,1.45,1.45,15000,1.5,1.5,1.45,1.45,15000,0.0,1.0
2013-05-30,1.52,1.6,1.5,1.6,18000,1.52,1.6,1.5,1.6,18000,0.0,1.0
2013-05-31,1.65,1.75,1.6,1.75,13500,1.65,1.75,1.6,1.75,13500,0.0,1.0
2013-06-03,1.62,1.65,1.6,1.6,7500,1.62,1.65,1.6,1.6,7500,0.0,1.0
2013-06-04,1.65,1.65,1.6,1.6,13200,1.65,1.65,1.6,1.6,13200,0.0,1.0
2013-06-05,1.56,1.59,1.56,1.59,10000,1.56,1.59,1.56,1.59,10000,0.0,1.0
2013-06-06,1.51,1.65,1.5,1.65,22600,1.51,1.65,1.5,1.65,22600,0.0,1.0
2013-06-07,1.51,1.51,1.51,1.51,1000,1.51,1.51,1.51,1.51,1000,0.0,1.0
2013-06-10,1.55,1.55,1.54,1.54,6000,1.55,1.55,1.54,1.54,6000,0.0,1.0
2013-06-11,1.55,1.55,1.55,1.55,7700,1.55,1.55,1.55,1.55,7700,0.0,1.0
2013-06-12,1.55,1.58,1.54,1.58,14100,1.55,1.58,1.54,1.58,14100,0.0,1.0
2013-06-13,1.55,1.55,1.55,1.55,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2013-06-14,1.5,1.6,1.5,1.6,14100,1.5,1.6,1.5,1.6,14100,0.0,1.0
2013-06-17,1.45,1.45,1.45,1.45,1600,1.45,1.45,1.45,1.45,1600,0.0,1.0
2013-06-18,1.45,1.45,1.45,1.45,0,1.45,1.45,1.45,1.45,0,0.0,1.0
2013-06-19,1.45,1.45,1.45,1.45,1000,1.45,1.45,1.45,1.45,1000,0.0,1.0
2013-06-20,1.6,1.6,1.6,1.6,4000,1.6,1.6,1.6,1.6,4000,0.0,1.0
2013-06-21,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2013-06-24,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2013-06-25,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2013-06-26,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2013-06-27,1.6,1.6,1.55,1.55,1100,1.6,1.6,1.55,1.55,1100,0.0,1.0
2013-06-28,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2013-07-01,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2013-07-02,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2013-07-03,1.6,1.6,1.6,1.6,5000,1.6,1.6,1.6,1.6,5000,0.0,1.0
2013-07-05,1.65,1.65,1.6,1.6,11400,1.65,1.65,1.6,1.6,11400,0.0,1.0
2013-07-08,1.65,1.65,1.65,1.65,0,1.65,1.65,1.65,1.65,0,0.0,1.0
2013-07-09,1.65,1.65,1.65,1.65,10000,1.65,1.65,1.65,1.65,10000,0.0,1.0
2013-07-10,1.65,1.65,1.65,1.65,0,1.65,1.65,1.65,1.65,0,0.0,1.0
2013-07-11,1.63,1.63,1.45,1.45,5900,1.63,1.63,1.45,1.45,5900,0.0,1.0
2013-07-12,1.63,1.63,1.63,1.63,0,1.63,1.63,1.63,1.63,0,0.0,1.0
2013-07-15,1.58,1.58,1.58,1.58,5000,1.58,1.58,1.58,1.58,5000,0.0,1.0
2013-07-16,1.6,1.6,1.58,1.58,7500,1.6,1.6,1.58,1.58,7500,0.0,1.0
2013-07-17,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2013-07-18,1.6,1.6,1.57,1.58,8500,1.6,1.6,1.57,1.58,8500,0.0,1.0
2013-07-19,1.95,1.95,1.57,1.57,6500,1.95,1.95,1.57,1.57,6500,0.0,1.0
2013-07-22,1.95,1.95,1.95,1.95,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2013-07-23,1.95,1.95,1.95,1.95,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2013-07-24,1.95,1.95,1.95,1.95,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2013-07-25,1.74,1.74,1.74,1.74,5000,1.74,1.74,1.74,1.74,5000,0.0,1.0
2013-07-26,1.75,1.75,1.74,1.74,5000,1.75,1.75,1.74,1.74,5000,0.0,1.0
2013-07-29,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2013-07-30,1.71,1.71,1.71,1.71,200,1.71,1.71,1.71,1.71,200,0.0,1.0
2013-07-31,1.55,1.95,1.55,1.7,14000,1.55,1.95,1.55,1.7,14000,0.0,1.0
2013-08-01,1.55,1.55,1.55,1.55,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2013-08-02,1.55,1.55,1.55,1.55,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2013-08-05,1.95,1.95,1.95,1.95,200,1.95,1.95,1.95,1.95,200,0.0,1.0
2013-08-06,1.95,1.95,1.95,1.95,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2013-08-07,1.95,1.95,1.95,1.95,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2013-08-08,1.95,1.95,1.95,1.95,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2013-08-09,1.85,2.0,1.85,1.95,14900,1.85,2.0,1.85,1.95,14900,0.0,1.0
2013-08-12,1.99,1.99,1.99,1.99,200,1.99,1.99,1.99,1.99,200,0.0,1.0
2013-08-13,1.99,1.99,1.99,1.99,0,1.99,1.99,1.99,1.99,0,0.0,1.0
2013-08-14,1.85,1.85,1.85,1.85,100,1.85,1.85,1.85,1.85,100,0.0,1.0
2013-08-15,1.72,1.72,1.72,1.72,100,1.72,1.72,1.72,1.72,100,0.0,1.0
2013-08-16,1.72,1.72,1.72,1.72,0,1.72,1.72,1.72,1.72,0,0.0,1.0
2013-08-19,1.72,1.72,1.72,1.72,0,1.72,1.72,1.72,1.72,0,0.0,1.0
2013-08-20,1.72,1.72,1.72,1.72,0,1.72,1.72,1.72,1.72,0,0.0,1.0
2013-08-21,1.62,1.72,1.62,1.72,400,1.62,1.72,1.62,1.72,400,0.0,1.0
2013-08-22,1.72,1.72,1.72,1.72,100,1.72,1.72,1.72,1.72,100,0.0,1.0
2013-08-23,1.72,1.72,1.72,1.72,0,1.72,1.72,1.72,1.72,0,0.0,1.0
2013-08-26,1.72,1.72,1.72,1.72,0,1.72,1.72,1.72,1.72,0,0.0,1.0
2013-08-27,1.99,1.99,1.99,1.99,200,1.99,1.99,1.99,1.99,200,0.0,1.0
2013-08-28,1.99,1.99,1.99,1.99,0,1.99,1.99,1.99,1.99,0,0.0,1.0
2013-08-29,1.99,1.99,1.99,1.99,0,1.99,1.99,1.99,1.99,0,0.0,1.0
2013-08-30,1.99,1.99,1.99,1.99,0,1.99,1.99,1.99,1.99,0,0.0,1.0
2013-09-03,1.99,1.99,1.99,1.99,0,1.99,1.99,1.99,1.99,0,0.0,1.0
2013-09-04,1.99,1.99,1.99,1.99,0,1.99,1.99,1.99,1.99,0,0.0,1.0
2013-09-05,1.99,1.99,1.99,1.99,0,1.99,1.99,1.99,1.99,0,0.0,1.0
2013-09-06,1.99,1.99,1.99,1.99,0,1.99,1.99,1.99,1.99,0,0.0,1.0
2013-09-09,1.85,1.85,1.85,1.85,2100,1.85,1.85,1.85,1.85,2100,0.0,1.0
2013-09-10,1.85,1.85,1.85,1.85,0,1.85,1.85,1.85,1.85,0,0.0,1.0
2013-09-11,1.85,1.85,1.85,1.85,600,1.85,1.85,1.85,1.85,600,0.0,1.0
2013-09-12,1.77,1.77,1.77,1.77,300,1.77,1.77,1.77,1.77,300,0.0,1.0
2013-09-13,1.77,1.77,1.77,1.77,0,1.77,1.77,1.77,1.77,0,0.0,1.0
2013-09-16,1.85,1.85,1.72,1.72,500,1.85,1.85,1.72,1.72,500,0.0,1.0
2013-09-17,1.85,1.85,1.85,1.85,0,1.85,1.85,1.85,1.85,0,0.0,1.0
2013-09-18,1.85,1.85,1.85,1.85,0,1.85,1.85,1.85,1.85,0,0.0,1.0
2013-09-19,1.85,1.85,1.85,1.85,0,1.85,1.85,1.85,1.85,0,0.0,1.0
2013-09-20,1.85,1.85,1.85,1.85,0,1.85,1.85,1.85,1.85,0,0.0,1.0
2013-09-23,1.85,1.85,1.85,1.85,0,1.85,1.85,1.85,1.85,0,0.0,1.0
2013-09-24,1.85,1.85,1.85,1.85,0,1.85,1.85,1.85,1.85,0,0.0,1.0
2013-09-25,1.9,1.9,1.85,1.85,5600,1.9,1.9,1.85,1.85,5600,0.0,1.0
2013-09-26,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2013-09-27,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2013-09-30,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2013-10-01,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2013-10-02,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2013-10-03,1.9,1.9,1.6,1.6,25000,1.9,1.9,1.6,1.6,25000,0.0,1.0
2013-10-04,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2013-10-07,1.8,1.8,1.8,1.8,100,1.8,1.8,1.8,1.8,100,0.0,1.0
2013-10-08,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2013-10-09,1.6,1.65,1.6,1.65,1400,1.6,1.65,1.6,1.65,1400,0.0,1.0
2013-10-10,1.6,1.6,1.58,1.6,4600,1.6,1.6,1.58,1.6,4600,0.0,1.0
2013-10-11,1.55,1.55,1.55,1.55,400,1.55,1.55,1.55,1.55,400,0.0,1.0
2013-10-14,1.55,1.55,1.55,1.55,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2013-10-15,1.55,1.55,1.55,1.55,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2013-10-16,1.55,1.55,1.55,1.55,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2013-10-17,1.65,1.65,1.49,1.49,24600,1.65,1.65,1.49,1.49,24600,0.0,1.0
2013-10-18,1.65,1.65,1.65,1.65,0,1.65,1.65,1.65,1.65,0,0.0,1.0
2013-10-21,1.5,1.5,1.5,1.5,100,1.5,1.5,1.5,1.5,100,0.0,1.0
2013-10-22,1.8,1.8,1.6,1.65,6500,1.8,1.8,1.6,1.65,6500,0.0,1.0
2013-10-23,1.9,1.92,1.85,1.9,4800,1.9,1.92,1.85,1.9,4800,0.0,1.0
2013-10-24,1.9,1.9,1.75,1.9,5100,1.9,1.9,1.75,1.9,5100,0.0,1.0
2013-10-25,1.9,1.9,1.9,1.9,200,1.9,1.9,1.9,1.9,200,0.0,1.0
2013-10-28,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2013-10-29,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2013-10-30,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2013-10-31,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2013-11-01,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2013-11-04,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2013-11-05,1.78,1.78,1.78,1.78,2100,1.78,1.78,1.78,1.78,2100,0.0,1.0
2013-11-06,1.99,1.99,1.9,1.9,36900,1.99,1.99,1.9,1.9,36900,0.0,1.0
2013-11-07,2.1,2.1,1.99,1.99,3000,2.1,2.1,1.99,1.99,3000,0.0,1.0
2013-11-08,2.08,2.1,1.99,1.99,7600,2.08,2.1,1.99,1.99,7600,0.0,1.0
2013-11-11,2.0,2.15,2.0,2.04,14000,2.0,2.15,2.0,2.04,14000,0.0,1.0
2013-11-12,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2013-11-13,2.14,2.14,2.14,2.14,200,2.14,2.14,2.14,2.14,200,0.0,1.0
2013-11-14,2.15,2.15,1.95,2.14,27300,2.15,2.15,1.95,2.14,27300,0.0,1.0
2013-11-15,2.19,2.19,1.76,2.05,29600,2.19,2.19,1.76,2.05,29600,0.0,1.0
2013-11-18,1.89,2.0,1.89,2.0,5500,1.89,2.0,1.89,2.0,5500,0.0,1.0
2013-11-19,2.25,2.25,2.15,2.15,21000,2.25,2.25,2.15,2.15,21000,0.0,1.0
2013-11-20,2.3,2.3,2.2,2.2,5500,2.3,2.3,2.2,2.2,5500,0.0,1.0
2013-11-21,2.35,2.35,1.95,2.3,21200,2.35,2.35,1.95,2.3,21200,0.0,1.0
2013-11-22,2.3,2.35,2.25,2.3,16400,2.3,2.35,2.25,2.3,16400,0.0,1.0
2013-11-25,2.41,2.41,2.26,2.3,12200,2.41,2.41,2.26,2.3,12200,0.0,1.0
2013-11-26,2.3,2.31,2.3,2.31,7000,2.3,2.31,2.3,2.31,7000,0.0,1.0
2013-11-27,2.15,2.27,2.15,2.27,51300,2.15,2.27,2.15,2.27,51300,0.0,1.0
2013-11-29,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2013-12-02,2.15,2.18,2.15,2.18,1000,2.15,2.18,2.15,2.18,1000,0.0,1.0
2013-12-03,2.3,2.3,2.3,2.3,1500,2.3,2.3,2.3,2.3,1500,0.0,1.0
2013-12-04,2.15,2.28,2.15,2.15,6500,2.15,2.28,2.15,2.15,6500,0.0,1.0
2013-12-05,2.15,2.15,2.15,2.15,2600,2.15,2.15,2.15,2.15,2600,0.0,1.0
2013-12-06,2.2,2.35,2.2,2.2,2100,2.2,2.35,2.2,2.2,2100,0.0,1.0
2013-12-09,2.15,2.4,1.8,2.3,29400,2.15,2.4,1.8,2.3,29400,0.0,1.0
2013-12-10,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2013-12-11,2.06,2.15,2.06,2.15,1200,2.06,2.15,2.06,2.15,1200,0.0,1.0
2013-12-12,2.39,2.5,2.2,2.2,2200,2.39,2.5,2.2,2.2,2200,0.0,1.0
2013-12-13,2.39,2.39,2.39,2.39,0,2.39,2.39,2.39,2.39,0,0.0,1.0
2013-12-16,2.4,2.4,2.4,2.4,200,2.4,2.4,2.4,2.4,200,0.0,1.0
2013-12-17,2.4,2.4,2.4,2.4,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2013-12-18,2.25,2.25,2.2,2.2,1100,2.25,2.25,2.2,2.2,1100,0.0,1.0
2013-12-19,2.25,2.25,2.25,2.25,1000,2.25,2.25,2.25,2.25,1000,0.0,1.0
2013-12-20,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2013-12-23,2.5,2.5,2.4,2.4,4000,2.5,2.5,2.4,2.4,4000,0.0,1.0
2013-12-24,2.39,2.39,2.01,2.27,3700,2.39,2.39,2.01,2.27,3700,0.0,1.0
2013-12-26,2.39,2.39,2.39,2.39,0,2.39,2.39,2.39,2.39,0,0.0,1.0
2013-12-27,2.39,2.39,2.39,2.39,0,2.39,2.39,2.39,2.39,0,0.0,1.0
2013-12-30,2.52,2.52,2.35,2.35,9900,2.52,2.52,2.35,2.35,9900,0.0,1.0
2013-12-31,2.52,2.52,2.52,2.52,0,2.52,2.52,2.52,2.52,0,0.0,1.0
2014-01-02,2.58,2.6,2.54,2.54,15800,2.58,2.6,2.54,2.54,15800,0.0,1.0
2014-01-03,2.58,2.58,2.58,2.58,0,2.58,2.58,2.58,2.58,0,0.0,1.0
2014-01-06,2.55,2.55,2.55,2.55,1200,2.55,2.55,2.55,2.55,1200,0.0,1.0
2014-01-07,2.4,2.65,2.4,2.65,1700,2.4,2.65,2.4,2.65,1700,0.0,1.0
2014-01-08,2.4,2.4,2.4,2.4,700,2.4,2.4,2.4,2.4,700,0.0,1.0
2014-01-09,2.54,2.6,2.4,2.4,6200,2.54,2.6,2.4,2.4,6200,0.0,1.0
2014-01-10,2.51,2.69,2.51,2.69,7900,2.51,2.69,2.51,2.69,7900,0.0,1.0
2014-01-13,2.84,2.84,2.84,2.84,1000,2.84,2.84,2.84,2.84,1000,0.0,1.0
2014-01-14,2.65,2.69,2.65,2.69,3100,2.65,2.69,2.65,2.69,3100,0.0,1.0
2014-01-15,2.66,2.66,2.6,2.6,4000,2.66,2.66,2.6,2.6,4000,0.0,1.0
2014-01-16,2.7,2.7,2.65,2.65,2300,2.7,2.7,2.65,2.65,2300,0.0,1.0
2014-01-17,2.7,2.7,2.65,2.65,3500,2.7,2.7,2.65,2.65,3500,0.0,1.0
2014-01-21,2.9,2.93,2.75,2.84,37000,2.9,2.93,2.75,2.84,37000,0.0,1.0
2014-01-22,2.9,3.0,2.85,2.9,14000,2.9,3.0,2.85,2.9,14000,0.0,1.0
2014-01-23,2.9,2.9,2.9,2.9,900,2.9,2.9,2.9,2.9,900,0.0,1.0
2014-01-24,2.9,2.9,2.83,2.9,2200,2.9,2.9,2.83,2.9,2200,0.0,1.0
2014-01-27,2.89,2.9,2.89,2.9,1100,2.89,2.9,2.89,2.9,1100,0.0,1.0
2014-01-28,3.0,3.49,2.9,2.9,16600,3.0,3.49,2.9,2.9,16600,0.0,1.0
2014-01-29,2.9,3.0,2.85,3.0,7800,2.9,3.0,2.85,3.0,7800,0.0,1.0
2014-01-30,2.84,2.86,2.84,2.86,5800,2.84,2.86,2.84,2.86,5800,0.0,1.0
2014-01-31,2.85,2.85,2.85,2.85,1400,2.85,2.85,2.85,2.85,1400,0.0,1.0
2014-02-03,2.84,2.84,2.84,2.84,800,2.84,2.84,2.84,2.84,800,0.0,1.0
2014-02-04,2.84,2.84,2.84,2.84,110,2.84,2.84,2.84,2.84,110,0.0,1.0
2014-02-05,2.91,2.91,2.91,2.91,6600,2.91,2.91,2.91,2.91,6600,0.0,1.0
2014-02-06,2.9,2.91,2.9,2.91,2500,2.9,2.91,2.9,2.91,2500,0.0,1.0
2014-02-07,3.0,3.0,2.9,2.9,5800,3.0,3.0,2.9,2.9,5800,0.0,1.0
2014-02-10,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2014-02-11,3.04,3.11,3.03,3.11,10400,3.04,3.11,3.03,3.11,10400,0.0,1.0
2014-02-12,3.04,3.06,3.04,3.06,1500,3.04,3.06,3.04,3.06,1500,0.0,1.0
2014-02-13,2.91,2.91,2.91,2.91,1600,2.91,2.91,2.91,2.91,1600,0.0,1.0
2014-02-14,2.91,2.91,2.91,2.91,0,2.91,2.91,2.91,2.91,0,0.0,1.0
2014-02-18,2.9,2.9,2.9,2.9,7900,2.9,2.9,2.9,2.9,7900,0.0,1.0
2014-02-19,2.95,2.95,2.95,2.95,600,2.95,2.95,2.95,2.95,600,0.0,1.0
2014-02-20,3.0,3.0,2.95,2.95,1600,3.0,3.0,2.95,2.95,1600,0.0,1.0
2014-02-21,3.0,3.0,3.0,3.0,1000,3.0,3.0,3.0,3.0,1000,0.0,1.0
2014-02-24,3.0,3.0,3.0,3.0,2100,3.0,3.0,3.0,3.0,2100,0.0,1.0
2014-02-25,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2014-02-26,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2014-02-27,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2014-02-28,3.0,3.0,3.0,3.0,7000,3.0,3.0,3.0,3.0,7000,0.0,1.0
2014-03-03,3.0,3.0,3.0,3.0,3800,3.0,3.0,3.0,3.0,3800,0.0,1.0
2014-03-04,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2014-03-05,2.91,2.95,2.91,2.95,1900,2.91,2.95,2.91,2.95,1900,0.0,1.0
2014-03-06,3.0,3.2,3.0,3.0,8000,3.0,3.2,3.0,3.0,8000,0.0,1.0
2014-03-07,3.2,3.2,3.0,3.0,8000,3.2,3.2,3.0,3.0,8000,0.0,1.0
2014-03-10,2.96,3.1,2.86,3.1,13600,2.96,3.1,2.86,3.1,13600,0.0,1.0
2014-03-11,2.96,2.96,2.96,2.96,0,2.96,2.96,2.96,2.96,0,0.0,1.0
2014-03-12,2.88,2.88,2.88,2.88,1600,2.88,2.88,2.88,2.88,1600,0.0,1.0
2014-03-13,2.87,2.87,2.87,2.87,500,2.87,2.87,2.87,2.87,500,0.0,1.0
2014-03-14,2.8,2.86,2.8,2.86,26900,2.8,2.86,2.8,2.86,26900,0.0,1.0
2014-03-17,2.71,2.8,2.7,2.78,6600,2.71,2.8,2.7,2.78,6600,0.0,1.0
2014-03-18,2.65,2.7,2.65,2.7,5000,2.65,2.7,2.65,2.7,5000,0.0,1.0
2014-03-19,2.65,2.65,2.65,2.65,0,2.65,2.65,2.65,2.65,0,0.0,1.0
2014-03-20,2.87,2.87,2.81,2.81,1100,2.87,2.87,2.81,2.81,1100,0.0,1.0
2014-03-21,2.87,2.87,2.87,2.87,0,2.87,2.87,2.87,2.87,0,0.0,1.0
2014-03-24,2.7,2.7,2.4,2.4,3500,2.7,2.7,2.4,2.4,3500,0.0,1.0
2014-03-25,2.7,2.7,2.7,2.7,1100,2.7,2.7,2.7,2.7,1100,0.0,1.0
2014-03-26,2.7,2.7,2.7,2.7,0,2.7,2.7,2.7,2.7,0,0.0,1.0
2014-03-27,2.75,2.75,2.75,2.75,100,2.75,2.75,2.75,2.75,100,0.0,1.0
2014-03-28,2.75,2.75,2.75,2.75,100,2.75,2.75,2.75,2.75,100,0.0,1.0
2014-03-31,2.75,2.75,2.75,2.75,300,2.75,2.75,2.75,2.75,300,0.0,1.0
2014-04-01,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2014-04-02,2.7,2.7,2.7,2.7,500,2.7,2.7,2.7,2.7,500,0.0,1.0
2014-04-03,2.69,2.69,2.69,2.69,100,2.69,2.69,2.69,2.69,100,0.0,1.0
2014-04-04,2.69,2.69,2.69,2.69,0,2.69,2.69,2.69,2.69,0,0.0,1.0
2014-04-07,2.69,2.69,2.69,2.69,100,2.69,2.69,2.69,2.69,100,0.0,1.0
2014-04-08,2.69,2.69,2.69,2.69,100,2.69,2.69,2.69,2.69,100,0.0,1.0
2014-04-09,2.69,2.69,2.69,2.69,0,2.69,2.69,2.69,2.69,0,0.0,1.0
2014-04-10,2.65,2.65,2.65,2.65,600,2.65,2.65,2.65,2.65,600,0.0,1.0
2014-04-11,2.65,2.65,2.65,2.65,0,2.65,2.65,2.65,2.65,0,0.0,1.0
2014-04-14,2.65,2.65,2.65,2.65,1000,2.65,2.65,2.65,2.65,1000,0.0,1.0
2014-04-15,2.7,2.7,2.7,2.7,300,2.7,2.7,2.7,2.7,300,0.0,1.0
2014-04-16,2.7,2.7,2.7,2.7,0,2.7,2.7,2.7,2.7,0,0.0,1.0
2014-04-17,2.7,2.7,2.7,2.7,500,2.7,2.7,2.7,2.7,500,0.0,1.0
2014-04-21,2.7,2.7,2.7,2.7,500,2.7,2.7,2.7,2.7,500,0.0,1.0
2014-04-22,2.7,2.7,2.7,2.7,65,2.7,2.7,2.7,2.7,65,0.0,1.0
2014-04-23,2.7,2.7,2.7,2.7,500,2.7,2.7,2.7,2.7,500,0.0,1.0
2014-04-24,2.7,2.7,2.7,2.7,0,2.7,2.7,2.7,2.7,0,0.0,1.0
2014-04-25,2.87,2.95,2.72,2.72,4000,2.87,2.95,2.72,2.72,4000,0.0,1.0
2014-04-28,2.87,2.87,2.87,2.87,0,2.87,2.87,2.87,2.87,0,0.0,1.0
2014-04-29,2.87,2.87,2.87,2.87,0,2.87,2.87,2.87,2.87,0,0.0,1.0
2014-04-30,2.87,2.87,2.87,2.87,600,2.87,2.87,2.87,2.87,600,0.0,1.0
2014-05-01,2.87,2.87,2.87,2.87,0,2.87,2.87,2.87,2.87,0,0.0,1.0
2014-05-02,2.87,2.87,2.87,2.87,0,2.87,2.87,2.87,2.87,0,0.0,1.0
2014-05-05,2.87,2.87,2.87,2.87,0,2.87,2.87,2.87,2.87,0,0.0,1.0
2014-05-06,2.87,3.0,2.87,3.0,2300,2.87,3.0,2.87,3.0,2300,0.0,1.0
2014-05-07,2.9,3.0,2.89,2.91,13600,2.9,3.0,2.89,2.91,13600,0.0,1.0
2014-05-08,2.9,2.9,2.9,2.9,0,2.9,2.9,2.9,2.9,0,0.0,1.0
2014-05-09,2.9,2.9,2.72,2.72,900,2.9,2.9,2.72,2.72,900,0.0,1.0
2014-05-12,2.89,3.1,2.5,3.02,63300,2.89,3.1,2.5,3.02,63300,0.0,1.0
2014-05-13,3.0,3.0,2.89,3.0,5200,3.0,3.0,2.89,3.0,5200,0.0,1.0
2014-05-14,3.05,3.06,3.0,3.0,8500,3.05,3.06,3.0,3.0,8500,0.0,1.0
2014-05-15,2.99,3.05,2.99,3.05,1300,2.99,3.05,2.99,3.05,1300,0.0,1.0
2014-05-16,3.0,3.0,2.94,3.0,16900,3.0,3.0,2.94,3.0,16900,0.0,1.0
2014-05-19,3.0,3.01,3.0,3.0,5400,3.0,3.01,3.0,3.0,5400,0.0,1.0
2014-05-20,2.95,2.99,2.95,2.99,1900,2.95,2.99,2.95,2.99,1900,0.0,1.0
2014-05-21,2.99,2.99,2.99,2.99,100,2.99,2.99,2.99,2.99,100,0.0,1.0
2014-05-22,2.99,3.05,2.99,2.99,1600,2.99,3.05,2.99,2.99,1600,0.0,1.0
2014-05-23,3.1,3.1,2.99,2.99,1400,3.1,3.1,2.99,2.99,1400,0.0,1.0
2014-05-27,3.06,3.12,3.05,3.05,1200,3.06,3.12,3.05,3.05,1200,0.0,1.0
2014-05-28,3.0,3.05,2.95,3.0,2600,3.0,3.05,2.95,3.0,2600,0.0,1.0
2014-05-29,3.0,3.0,3.0,3.0,200,3.0,3.0,3.0,3.0,200,0.0,1.0
2014-05-30,3.0,3.0,3.0,3.0,8,3.0,3.0,3.0,3.0,8,0.0,1.0
2014-06-02,2.9,2.94,2.9,2.94,2100,2.9,2.94,2.9,2.94,2100,0.0,1.0
2014-06-03,2.99,3.0,2.99,3.0,900,2.99,3.0,2.99,3.0,900,0.0,1.0
2014-06-04,3.0,3.0,2.89,2.89,500,3.0,3.0,2.89,2.89,500,0.0,1.0
2014-06-05,2.76,2.94,2.76,2.9,5200,2.76,2.94,2.76,2.9,5200,0.0,1.0
2014-06-06,2.76,2.76,2.76,2.76,0,2.76,2.76,2.76,2.76,0,0.0,1.0
2014-06-09,2.8,2.8,2.8,2.8,10100,2.8,2.8,2.8,2.8,10100,0.0,1.0
2014-06-10,2.8,2.8,2.8,2.8,10000,2.8,2.8,2.8,2.8,10000,0.0,1.0
2014-06-11,3.0,3.0,2.8,2.8,11500,3.0,3.0,2.8,2.8,11500,0.0,1.0
2014-06-12,3.0,3.0,3.0,3.0,2000,3.0,3.0,3.0,3.0,2000,0.0,1.0
2014-06-13,2.9,3.0,2.8,3.0,26700,2.9,3.0,2.8,3.0,26700,0.0,1.0
2014-06-16,2.9,2.9,2.9,2.9,1100,2.9,2.9,2.9,2.9,1100,0.0,1.0
2014-06-17,2.8,2.9,2.8,2.9,7700,2.8,2.9,2.8,2.9,7700,0.0,1.0
2014-06-18,2.85,2.85,2.85,2.85,700,2.85,2.85,2.85,2.85,700,0.0,1.0
2014-06-19,2.85,2.85,2.8,2.8,1500,2.85,2.85,2.8,2.8,1500,0.0,1.0
2014-06-20,2.85,2.85,2.85,2.85,1600,2.85,2.85,2.85,2.85,1600,0.0,1.0
2014-06-23,2.81,2.95,2.8,2.8,3200,2.81,2.95,2.8,2.8,3200,0.0,1.0
2014-06-24,2.81,2.81,2.81,2.81,0,2.81,2.81,2.81,2.81,0,0.0,1.0
2014-06-25,2.81,2.81,2.81,2.81,400,2.81,2.81,2.81,2.81,400,0.0,1.0
2014-06-26,2.81,2.81,2.81,2.81,0,2.81,2.81,2.81,2.81,0,0.0,1.0
2014-06-27,2.81,2.81,2.81,2.81,0,2.81,2.81,2.81,2.81,0,0.0,1.0
2014-06-30,2.95,2.95,2.95,2.95,500,2.95,2.95,2.95,2.95,500,0.0,1.0
2014-07-01,2.95,2.95,2.95,2.95,0,2.95,2.95,2.95,2.95,0,0.0,1.0
2014-07-02,2.82,2.82,2.82,2.82,500,2.82,2.82,2.82,2.82,500,0.0,1.0
2014-07-03,2.8,2.95,2.8,2.82,21600,2.8,2.95,2.8,2.82,21600,0.0,1.0
2014-07-07,2.95,2.95,2.95,2.95,200,2.95,2.95,2.95,2.95,200,0.0,1.0
2014-07-08,3.0,3.0,2.95,3.0,2100,3.0,3.0,2.95,3.0,2100,0.0,1.0
2014-07-09,3.0,3.0,3.0,3.0,400,3.0,3.0,3.0,3.0,400,0.0,1.0
2014-07-10,3.0,3.0,2.85,2.85,1100,3.0,3.0,2.85,2.85,1100,0.0,1.0
2014-07-11,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2014-07-14,2.85,3.0,2.85,3.0,5000,2.85,3.0,2.85,3.0,5000,0.0,1.0
2014-07-15,2.9,2.9,2.9,2.9,200,2.9,2.9,2.9,2.9,200,0.0,1.0
2014-07-16,2.9,2.9,2.9,2.9,1900,2.9,2.9,2.9,2.9,1900,0.0,1.0
2014-07-17,2.9,2.9,2.9,2.9,0,2.9,2.9,2.9,2.9,0,0.0,1.0
2014-07-18,2.9,2.9,2.9,2.9,0,2.9,2.9,2.9,2.9,0,0.0,1.0
2014-07-21,2.81,2.9,2.81,2.9,600,2.81,2.9,2.81,2.9,600,0.0,1.0
2014-07-22,2.95,2.95,2.88,2.9,2100,2.95,2.95,2.88,2.9,2100,0.0,1.0
2014-07-23,2.95,2.95,2.95,2.95,1700,2.95,2.95,2.95,2.95,1700,0.0,1.0
2014-07-24,2.85,2.9,2.85,2.9,600,2.85,2.9,2.85,2.9,600,0.0,1.0
2014-07-25,2.85,2.85,2.85,2.85,0,2.85,2.85,2.85,2.85,0,0.0,1.0
2014-07-28,3.0,3.0,2.9,2.9,2000,3.0,3.0,2.9,2.9,2000,0.0,1.0
2014-07-29,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2014-07-30,2.95,2.95,2.95,2.95,1000,2.95,2.95,2.95,2.95,1000,0.0,1.0
2014-07-31,2.76,2.81,2.76,2.81,14500,2.76,2.81,2.76,2.81,14500,0.0,1.0
2014-08-01,2.79,2.79,2.79,2.79,100,2.79,2.79,2.79,2.79,100,0.0,1.0
2014-08-04,2.79,2.79,2.79,2.79,0,2.79,2.79,2.79,2.79,0,0.0,1.0
2014-08-05,2.79,2.79,2.79,2.79,0,2.79,2.79,2.79,2.79,0,0.0,1.0
2014-08-06,2.8,2.8,2.8,2.8,21400,2.8,2.8,2.8,2.8,21400,0.0,1.0
2014-08-07,3.0,3.0,3.0,3.0,5000,3.0,3.0,3.0,3.0,5000,0.0,1.0
2014-08-08,2.85,3.0,2.8,3.0,10900,2.85,3.0,2.8,3.0,10900,0.0,1.0
2014-08-11,2.75,2.75,2.75,2.75,200,2.75,2.75,2.75,2.75,200,0.0,1.0
2014-08-12,2.75,2.75,2.75,2.75,100,2.75,2.75,2.75,2.75,100,0.0,1.0
2014-08-13,2.75,2.75,2.75,2.75,1200,2.75,2.75,2.75,2.75,1200,0.0,1.0
2014-08-14,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2014-08-15,2.75,2.76,2.75,2.76,2300,2.75,2.76,2.75,2.76,2300,0.0,1.0
2014-08-18,2.7,2.7,2.7,2.7,1400,2.7,2.7,2.7,2.7,1400,0.0,1.0
2014-08-19,2.69,2.69,2.69,2.69,600,2.69,2.69,2.69,2.69,600,0.0,1.0
2014-08-20,2.78,2.99,2.78,2.99,1700,2.78,2.99,2.78,2.99,1700,0.0,1.0
2014-08-21,2.78,2.78,2.78,2.78,25,2.78,2.78,2.78,2.78,25,0.0,1.0
2014-08-22,2.78,2.78,2.78,2.78,1000,2.78,2.78,2.78,2.78,1000,0.0,1.0
2014-08-25,2.78,2.78,2.78,2.78,25,2.78,2.78,2.78,2.78,25,0.0,1.0
2014-08-26,2.78,2.78,2.78,2.78,0,2.78,2.78,2.78,2.78,0,0.0,1.0
2014-08-27,2.69,2.69,2.69,2.69,200,2.69,2.69,2.69,2.69,200,0.0,1.0
2014-08-28,2.65,2.69,2.65,2.69,3000,2.65,2.69,2.65,2.69,3000,0.0,1.0
2014-08-29,2.65,2.65,2.65,2.65,200,2.65,2.65,2.65,2.65,200,0.0,1.0
2014-09-02,2.69,2.69,2.6,2.65,5600,2.69,2.69,2.6,2.65,5600,0.0,1.0
2014-09-03,2.6,2.78,2.6,2.6,9800,2.6,2.78,2.6,2.6,9800,0.0,1.0
2014-09-04,2.6,2.65,2.6,2.6,1200,2.6,2.65,2.6,2.6,1200,0.0,1.0
2014-09-05,2.75,2.85,2.6,2.6,6400,2.75,2.85,2.6,2.6,6400,0.0,1.0
2014-09-08,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2014-09-09,2.7,2.7,2.7,2.7,7700,2.7,2.7,2.7,2.7,7700,0.0,1.0
2014-09-10,2.75,2.75,2.75,2.75,2000,2.75,2.75,2.75,2.75,2000,0.0,1.0
2014-09-11,2.6,2.6,2.6,2.6,5200,2.6,2.6,2.6,2.6,5200,0.0,1.0
2014-09-12,2.6,2.6,2.6,2.6,0,2.6,2.6,2.6,2.6,0,0.0,1.0
2014-09-15,2.6,2.6,2.6,2.6,0,2.6,2.6,2.6,2.6,0,0.0,1.0
2014-09-16,2.7,2.7,2.7,2.7,200,2.7,2.7,2.7,2.7,200,0.0,1.0
2014-09-17,2.7,2.7,2.7,2.7,0,2.7,2.7,2.7,2.7,0,0.0,1.0
2014-09-18,2.6,2.6,2.6,2.6,1300,2.6,2.6,2.6,2.6,1300,0.0,1.0
2014-09-19,2.6,2.6,2.6,2.6,0,2.6,2.6,2.6,2.6,0,0.0,1.0
2014-09-22,2.6,2.6,2.6,2.6,10800,2.6,2.6,2.6,2.6,10800,0.0,1.0
2014-09-23,2.7,2.7,2.7,2.7,100,2.7,2.7,2.7,2.7,100,0.0,1.0
2014-09-24,2.7,2.7,2.7,2.7,0,2.7,2.7,2.7,2.7,0,0.0,1.0
2014-09-25,2.7,2.7,2.7,2.7,0,2.7,2.7,2.7,2.7,0,0.0,1.0
2014-09-26,2.7,2.7,2.7,2.7,0,2.7,2.7,2.7,2.7,0,0.0,1.0
2014-09-29,2.74,2.74,2.74,2.74,100,2.74,2.74,2.74,2.74,100,0.0,1.0
2014-09-30,3.0,3.0,3.0,3.0,100,3.0,3.0,3.0,3.0,100,0.0,1.0
2014-10-01,3.0,3.0,3.0,3.0,49,3.0,3.0,3.0,3.0,49,0.0,1.0
2014-10-02,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2014-10-03,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2014-10-06,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2014-10-07,2.65,2.7,2.65,2.7,4500,2.65,2.7,2.65,2.7,4500,0.0,1.0
2014-10-08,2.65,2.65,2.65,2.65,0,2.65,2.65,2.65,2.65,0,0.0,1.0
2014-10-09,2.9,2.9,2.65,2.65,5300,2.9,2.9,2.65,2.65,5300,0.0,1.0
2014-10-10,2.65,2.65,2.65,2.65,300,2.65,2.65,2.65,2.65,300,0.0,1.0
2014-10-13,2.6,2.61,2.6,2.61,30500,2.6,2.61,2.6,2.61,30500,0.0,1.0
2014-10-14,2.6,2.6,2.6,2.6,0,2.6,2.6,2.6,2.6,0,0.0,1.0
2014-10-15,2.6,2.6,2.6,2.6,5000,2.6,2.6,2.6,2.6,5000,0.0,1.0
2014-10-16,2.6,2.6,2.6,2.6,0,2.6,2.6,2.6,2.6,0,0.0,1.0
2014-10-17,3.0,3.0,2.7,2.7,11500,3.0,3.0,2.7,2.7,11500,0.0,1.0
2014-10-20,3.05,3.05,3.05,3.05,600,3.05,3.05,3.05,3.05,600,0.0,1.0
2014-10-21,2.95,2.95,2.95,2.95,1000,2.95,2.95,2.95,2.95,1000,0.0,1.0
2014-10-22,2.61,2.99,2.61,2.99,1800,2.61,2.99,2.61,2.99,1800,0.0,1.0
2014-10-23,2.61,2.9,2.61,2.9,2300,2.61,2.9,2.61,2.9,2300,0.0,1.0
2014-10-24,2.61,2.61,2.61,2.61,0,2.61,2.61,2.61,2.61,0,0.0,1.0
2014-10-27,2.9,2.9,2.9,2.9,200,2.9,2.9,2.9,2.9,200,0.0,1.0
2014-10-28,2.61,2.61,2.61,2.61,500,2.61,2.61,2.61,2.61,500,0.0,1.0
2014-10-29,2.8,2.8,2.8,2.8,200,2.8,2.8,2.8,2.8,200,0.0,1.0
2014-10-30,2.51,2.79,2.51,2.79,13200,2.51,2.79,2.51,2.79,13200,0.0,1.0
2014-10-31,2.69,2.69,2.43,2.43,1300,2.69,2.69,2.43,2.43,1300,0.0,1.0
2014-11-03,2.51,2.51,2.42,2.43,3000,2.51,2.51,2.42,2.43,3000,0.0,1.0
2014-11-04,2.41,2.41,2.41,2.41,2000,2.41,2.41,2.41,2.41,2000,0.0,1.0
2014-11-05,2.5,2.5,2.5,2.5,700,2.5,2.5,2.5,2.5,700,0.0,1.0
2014-11-06,2.41,2.41,2.41,2.41,500,2.41,2.41,2.41,2.41,500,0.0,1.0
2014-11-07,2.4,2.5,2.4,2.41,9400,2.4,2.5,2.4,2.41,9400,0.0,1.0
2014-11-10,2.4,2.4,2.4,2.4,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2014-11-11,2.4,2.4,2.4,2.4,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2014-11-12,2.4,2.4,2.4,2.4,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2014-11-13,2.41,2.41,2.41,2.41,400,2.41,2.41,2.41,2.41,400,0.0,1.0
2014-11-14,2.5,2.5,2.5,2.5,200,2.5,2.5,2.5,2.5,200,0.0,1.0
2014-11-17,2.41,2.41,2.41,2.41,2000,2.41,2.41,2.41,2.41,2000,0.0,1.0
2014-11-18,2.6,2.6,2.45,2.45,2800,2.6,2.6,2.45,2.45,2800,0.0,1.0
2014-11-19,2.51,2.55,2.51,2.55,2000,2.51,2.55,2.51,2.55,2000,0.0,1.0
2014-11-20,2.45,2.52,2.41,2.52,6700,2.45,2.52,2.41,2.52,6700,0.0,1.0
2014-11-21,2.45,2.45,2.45,2.45,0,2.45,2.45,2.45,2.45,0,0.0,1.0
2014-11-24,2.44,2.44,2.44,2.44,1000,2.44,2.44,2.44,2.44,1000,0.0,1.0
2014-11-25,2.41,2.41,2.41,2.41,1200,2.41,2.41,2.41,2.41,1200,0.0,1.0
2014-11-26,2.41,2.41,2.41,2.41,0,2.41,2.41,2.41,2.41,0,0.0,1.0
2014-11-28,2.58,2.58,2.58,2.58,200,2.58,2.58,2.58,2.58,200,0.0,1.0
2014-12-01,2.58,2.58,2.58,2.58,0,2.58,2.58,2.58,2.58,0,0.0,1.0
2014-12-02,2.5,2.5,2.5,2.5,200,2.5,2.5,2.5,2.5,200,0.0,1.0
2014-12-03,2.5,2.5,2.45,2.45,1600,2.5,2.5,2.45,2.45,1600,0.0,1.0
2014-12-04,2.5,2.5,2.5,2.5,200,2.5,2.5,2.5,2.5,200,0.0,1.0
2014-12-05,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2014-12-08,2.5,2.55,2.5,2.55,300,2.5,2.55,2.5,2.55,300,0.0,1.0
2014-12-09,2.55,2.55,2.55,2.55,500,2.55,2.55,2.55,2.55,500,0.0,1.0
2014-12-10,2.55,2.55,2.55,2.55,5500,2.55,2.55,2.55,2.55,5500,0.0,1.0
2014-12-11,2.6,2.6,2.6,2.6,2600,2.6,2.6,2.6,2.6,2600,0.0,1.0
2014-12-12,2.6,2.6,2.6,2.6,0,2.6,2.6,2.6,2.6,0,0.0,1.0
2014-12-15,2.6,2.6,2.6,2.6,0,2.6,2.6,2.6,2.6,0,0.0,1.0
2014-12-16,2.6,2.6,2.55,2.55,3400,2.6,2.6,2.55,2.55,3400,0.0,1.0
2014-12-17,2.75,2.75,2.56,2.6,10700,2.75,2.75,2.56,2.6,10700,0.0,1.0
2014-12-18,2.75,2.75,2.75,2.75,1900,2.75,2.75,2.75,2.75,1900,0.0,1.0
2014-12-19,3.0,3.0,2.75,2.75,300,3.0,3.0,2.75,2.75,300,0.0,1.0
2014-12-22,2.95,3.0,2.92,3.0,1400,2.95,3.0,2.92,3.0,1400,0.0,1.0
2014-12-23,2.77,2.77,2.75,2.75,2700,2.77,2.77,2.75,2.75,2700,0.0,1.0
2014-12-24,2.77,2.77,2.77,2.77,0,2.77,2.77,2.77,2.77,0,0.0,1.0
2014-12-26,2.95,2.95,2.95,2.95,100,2.95,2.95,2.95,2.95,100,0.0,1.0
2014-12-29,2.76,2.76,2.76,2.76,1000,2.76,2.76,2.76,2.76,1000,0.0,1.0
2014-12-30,3.0,3.0,2.95,2.95,11300,3.0,3.0,2.95,2.95,11300,0.0,1.0
2014-12-31,3.25,3.25,2.95,3.05,4800,3.25,3.25,2.95,3.05,4800,0.0,1.0
2015-01-02,3.1,3.1,3.1,3.1,300,3.1,3.1,3.1,3.1,300,0.0,1.0
2015-01-05,3.1,3.1,3.1,3.1,0,3.1,3.1,3.1,3.1,0,0.0,1.0
2015-01-06,3.05,3.05,2.81,2.81,500,3.05,3.05,2.81,2.81,500,0.0,1.0
2015-01-07,3.1,3.1,3.1,3.1,500,3.1,3.1,3.1,3.1,500,0.0,1.0
2015-01-08,3.1,3.11,2.95,3.09,23100,3.1,3.11,2.95,3.09,23100,0.0,1.0
2015-01-09,3.1,3.1,3.1,3.1,0,3.1,3.1,3.1,3.1,0,0.0,1.0
2015-01-12,3.08,3.1,3.08,3.1,10000,3.08,3.1,3.08,3.1,10000,0.0,1.0
2015-01-13,3.1,3.19,3.05,3.05,3000,3.1,3.19,3.05,3.05,3000,0.0,1.0
2015-01-14,3.1,3.1,3.1,3.1,3500,3.1,3.1,3.1,3.1,3500,0.0,1.0
2015-01-15,3.01,3.04,3.01,3.01,3150,3.01,3.04,3.01,3.01,3150,0.0,1.0
2015-01-16,3.01,3.01,3.01,3.01,27,3.01,3.01,3.01,3.01,27,0.0,1.0
2015-01-20,2.8,3.0101,2.7546,3.01,7719,2.8,3.0101,2.7546,3.01,7719,0.0,1.0
2015-01-21,2.8,2.8,2.8,2.8,0,2.8,2.8,2.8,2.8,0,0.0,1.0
2015-01-22,2.85,2.8702,2.85,2.8702,300,2.85,2.8702,2.85,2.8702,300,0.0,1.0
2015-01-23,2.882,2.882,2.882,2.882,200,2.882,2.882,2.882,2.882,200,0.0,1.0
2015-01-26,2.882,2.882,2.882,2.882,40,2.882,2.882,2.882,2.882,40,0.0,1.0
2015-01-27,2.85,2.9124,2.83,2.85,11956,2.85,2.9124,2.83,2.85,11956,0.0,1.0
2015-01-28,2.82,2.84,2.82,2.84,17900,2.82,2.84,2.82,2.84,17900,0.0,1.0
2015-01-29,2.94,2.947,2.94,2.947,2716,2.94,2.947,2.94,2.947,2716,0.0,1.0
2015-01-30,2.94,2.94,2.94,2.94,240,2.94,2.94,2.94,2.94,240,0.0,1.0
2015-02-02,2.94,2.94,2.94,2.94,0,2.94,2.94,2.94,2.94,0,0.0,1.0
2015-02-03,2.8364,2.8364,2.8364,2.8364,500,2.8364,2.8364,2.8364,2.8364,500,0.0,1.0
2015-02-04,2.8501,2.8501,2.8501,2.8501,2100,2.8501,2.8501,2.8501,2.8501,2100,0.0,1.0
2015-02-05,2.85,2.85,2.85,2.85,300,2.85,2.85,2.85,2.85,300,0.0,1.0
2015-02-06,2.85,2.85,2.85,2.85,0,2.85,2.85,2.85,2.85,0,0.0,1.0
2015-02-09,2.85,2.85,2.85,2.85,0,2.85,2.85,2.85,2.85,0,0.0,1.0
2015-02-10,2.85,3.01,2.85,3.01,7800,2.85,3.01,2.85,3.01,7800,0.0,1.0
2015-02-11,2.85,2.85,2.85,2.85,0,2.85,2.85,2.85,2.85,0,0.0,1.0
2015-02-12,2.85,2.85,2.85,2.85,0,2.85,2.85,2.85,2.85,0,0.0,1.0
2015-02-13,2.9999,2.9999,2.81,2.81,5044,2.9999,2.9999,2.81,2.81,5044,0.0,1.0
2015-02-17,3.17,3.6,3.01,3.01,134276,3.17,3.6,3.01,3.01,134276,0.0,1.0
2015-02-18,3.0,3.1701,2.85,3.17,25355,3.0,3.1701,2.85,3.17,25355,0.0,1.0
2015-02-19,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2015-02-20,3.04,3.13,2.86,3.02,15704,3.04,3.13,2.86,3.02,15704,0.0,1.0
2015-02-23,3.09,3.09,3.0009,3.0009,300,3.09,3.09,3.0009,3.0009,300,0.0,1.0
2015-02-24,3.05,3.09,3.0,3.001,712,3.05,3.09,3.0,3.001,712,0.0,1.0
2015-02-25,2.98,3.0,2.86,2.9201,8400,2.98,3.0,2.86,2.9201,8400,0.0,1.0
2015-02-26,2.9195,2.93,2.9195,2.93,3105,2.9195,2.93,2.9195,2.93,3105,0.0,1.0
2015-02-27,2.95,2.9501,2.92,2.92,500,2.95,2.9501,2.92,2.92,500,0.0,1.0
2015-03-02,3.04,3.05,2.94,2.94,4500,3.04,3.05,2.94,2.94,4500,0.0,1.0
2015-03-03,3.01,3.05,3.0,3.05,3525,3.01,3.05,3.0,3.05,3525,0.0,1.0
2015-03-04,2.95,3.05,2.9,3.02,17210,2.95,3.05,2.9,3.02,17210,0.0,1.0
2015-03-05,2.95,2.95,2.941,2.95,12002,2.95,2.95,2.941,2.95,12002,0.0,1.0
2015-03-06,2.95,2.95,2.8801,2.94,12448,2.95,2.95,2.8801,2.94,12448,0.0,1.0
2015-03-09,2.9,2.9101,2.85,2.9101,21050,2.9,2.9101,2.85,2.9101,21050,0.0,1.0
2015-03-10,2.86,2.89,2.85,2.85,7100,2.86,2.89,2.85,2.85,7100,0.0,1.0
2015-03-11,2.935,3.0,2.83,2.85,14620,2.935,3.0,2.83,2.85,14620,0.0,1.0
2015-03-12,2.92,2.98,2.81,2.98,22236,2.92,2.98,2.81,2.98,22236,0.0,1.0
2015-03-13,2.86,2.9163,2.8201,2.84,800,2.86,2.9163,2.8201,2.84,800,0.0,1.0
2015-03-16,3.0,3.0,2.87,2.99,5263,3.0,3.0,2.87,2.99,5263,0.0,1.0
2015-03-17,3.07,3.1,3.0,3.0,5707,3.07,3.1,3.0,3.0,5707,0.0,1.0
2015-03-18,3.01,3.15,3.0,3.1,15221,3.01,3.15,3.0,3.1,15221,0.0,1.0
2015-03-19,3.05,3.15,2.87,3.14,12362,3.05,3.15,2.87,3.14,12362,0.0,1.0
2015-03-20,2.75,3.15,2.75,3.1499,61086,2.75,3.15,2.75,3.1499,61086,0.0,1.0
2015-03-23,2.87,2.9299,2.8,2.9299,6251,2.87,2.9299,2.8,2.9299,6251,0.0,1.0
2015-03-24,2.87,3.0,2.87,2.94,5415,2.87,3.0,2.87,2.94,5415,0.0,1.0
2015-03-25,2.9,3.03,2.9,3.03,301,2.9,3.03,2.9,3.03,301,0.0,1.0
2015-03-26,2.94,2.9421,2.9139,2.9421,3529,2.94,2.9421,2.9139,2.9421,3529,0.0,1.0
2015-03-27,2.82,2.89,2.82,2.89,200,2.82,2.89,2.82,2.89,200,0.0,1.0
2015-03-30,2.82,2.82,2.82,2.82,30,2.82,2.82,2.82,2.82,30,0.0,1.0
2015-03-31,2.8,2.99,2.8,2.99,653,2.8,2.99,2.8,2.99,653,0.0,1.0
2015-04-01,2.82,2.83,2.82,2.83,363,2.82,2.83,2.82,2.83,363,0.0,1.0
2015-04-02,2.8,2.8201,2.8,2.82,4601,2.8,2.8201,2.8,2.82,4601,0.0,1.0
2015-04-06,2.8,2.82,2.75,2.82,3310,2.8,2.82,2.75,2.82,3310,0.0,1.0
2015-04-07,2.7613,2.7613,2.76,2.76,300,2.7613,2.7613,2.76,2.76,300,0.0,1.0
2015-04-08,2.76,2.76,2.76,2.76,100,2.76,2.76,2.76,2.76,100,0.0,1.0
2015-04-09,2.76,2.76,2.76,2.76,100,2.76,2.76,2.76,2.76,100,0.0,1.0
2015-04-10,2.79,2.7997,2.75,2.75,9102,2.79,2.7997,2.75,2.75,9102,0.0,1.0
2015-04-13,2.76,2.888,2.75,2.75,10329,2.76,2.888,2.75,2.75,10329,0.0,1.0
2015-04-14,2.77,2.77,2.77,2.77,100,2.77,2.77,2.77,2.77,100,0.0,1.0
2015-04-15,2.75,2.75,2.75,2.75,100,2.75,2.75,2.75,2.75,100,0.0,1.0
2015-04-16,2.75,2.75,2.75,2.75,100,2.75,2.75,2.75,2.75,100,0.0,1.0
2015-04-17,2.75,2.75,2.75,2.75,100,2.75,2.75,2.75,2.75,100,0.0,1.0
2015-04-20,2.75,2.75,2.75,2.75,100,2.75,2.75,2.75,2.75,100,0.0,1.0
2015-04-21,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2015-04-22,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2015-04-23,2.75,2.75,2.75,2.75,78,2.75,2.75,2.75,2.75,78,0.0,1.0
2015-04-24,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2015-04-27,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2015-04-28,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2015-04-29,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2015-04-30,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2015-05-01,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2015-05-04,2.852,2.94,2.852,2.9,3421,2.852,2.94,2.852,2.9,3421,0.0,1.0
2015-05-05,2.35,2.66,2.26,2.65,16248,2.35,2.66,2.26,2.65,16248,0.0,1.0
2015-05-06,2.58,2.6,2.494,2.6,12500,2.58,2.6,2.494,2.6,12500,0.0,1.0
2015-05-07,2.55,2.55,2.55,2.55,5050,2.55,2.55,2.55,2.55,5050,0.0,1.0
2015-05-08,2.3772,2.418,2.35,2.35,500,2.3772,2.418,2.35,2.35,500,0.0,1.0
2015-05-11,2.3772,2.3772,2.3772,2.3772,0,2.3772,2.3772,2.3772,2.3772,0,0.0,1.0
2015-05-12,2.4,2.4,2.4,2.4,120,2.4,2.4,2.4,2.4,120,0.0,1.0
2015-05-13,2.4,2.4,2.4,2.4,125,2.4,2.4,2.4,2.4,125,0.0,1.0
2015-05-14,2.52,2.52,2.52,2.52,657,2.52,2.52,2.52,2.52,657,0.0,1.0
2015-05-15,2.3901,2.49,2.3901,2.489,1700,2.3901,2.49,2.3901,2.489,1700,0.0,1.0
2015-05-18,2.3806,2.45,2.38,2.38,6800,2.3806,2.45,2.38,2.38,6800,0.0,1.0
2015-05-19,2.5,2.5,2.43,2.43,6300,2.5,2.5,2.43,2.43,6300,0.0,1.0
2015-05-20,2.38,2.384,2.38,2.384,475,2.38,2.384,2.38,2.384,475,0.0,1.0
2015-05-21,2.5,2.5,2.455,2.46,5000,2.5,2.5,2.455,2.46,5000,0.0,1.0
2015-05-22,2.52,2.52,2.45,2.45,5000,2.52,2.52,2.45,2.45,5000,0.0,1.0
2015-05-26,2.38,2.38,2.38,2.38,100,2.38,2.38,2.38,2.38,100,0.0,1.0
2015-05-27,2.35,2.4,2.35,2.38,4025,2.35,2.4,2.35,2.38,4025,0.0,1.0
2015-05-28,2.35,2.35,2.35,2.35,850,2.35,2.35,2.35,2.35,850,0.0,1.0
2015-05-29,2.4,2.4,2.35,2.35,15700,2.4,2.4,2.35,2.35,15700,0.0,1.0
2015-06-01,2.35,2.35,2.35,2.35,7620,2.35,2.35,2.35,2.35,7620,0.0,1.0
2015-06-02,2.53,2.53,2.4,2.4,10000,2.53,2.53,2.4,2.4,10000,0.0,1.0
2015-06-03,2.29,2.29,2.29,2.29,113,2.29,2.29,2.29,2.29,113,0.0,1.0
2015-06-04,2.29,2.29,2.29,2.29,100,2.29,2.29,2.29,2.29,100,0.0,1.0
2015-06-05,2.29,2.29,2.29,2.29,0,2.29,2.29,2.29,2.29,0,0.0,1.0
2015-06-08,2.26,2.29,2.26,2.29,1100,2.26,2.29,2.26,2.29,1100,0.0,1.0
2015-06-09,2.2528,2.35,2.25,2.35,224624,2.2528,2.35,2.25,2.35,224624,0.0,1.0
2015-06-10,2.35,2.35,2.35,2.35,1100,2.35,2.35,2.35,2.35,1100,0.0,1.0
2015-06-11,2.22,2.3,2.2,2.3,3542,2.22,2.3,2.2,2.3,3542,0.0,1.0
2015-06-12,2.3199,2.3199,2.3199,2.3199,1000,2.3199,2.3199,2.3199,2.3199,1000,0.0,1.0
2015-06-15,2.339,2.35,2.01,2.25,17930,2.339,2.35,2.01,2.25,17930,0.0,1.0
2015-06-16,2.35,2.35,2.3499,2.3499,1212,2.35,2.35,2.3499,2.3499,1212,0.0,1.0
2015-06-17,2.39,2.4044,2.3499,2.3499,13983,2.39,2.4044,2.3499,2.3499,13983,0.0,1.0
2015-06-18,2.32,2.32,2.32,2.32,242,2.32,2.32,2.32,2.32,242,0.0,1.0
2015-06-19,2.38,2.4376,2.38,2.42,3997,2.38,2.4376,2.38,2.42,3997,0.0,1.0
2015-06-22,2.2882,2.31,2.26,2.26,689,2.2882,2.31,2.26,2.26,689,0.0,1.0
2015-06-23,2.27,2.27,2.27,2.27,100,2.27,2.27,2.27,2.27,100,0.0,1.0
2015-06-24,2.31,2.31,2.27,2.27,500,2.31,2.31,2.27,2.27,500,0.0,1.0
2015-06-25,2.29,2.29,2.29,2.29,100,2.29,2.29,2.29,2.29,100,0.0,1.0
2015-06-26,2.48,2.48,2.43,2.43,3580,2.48,2.48,2.43,2.43,3580,0.0,1.0
2015-06-29,2.4644,2.4644,2.4644,2.4644,1000,2.4644,2.4644,2.4644,2.4644,1000,0.0,1.0
2015-06-30,2.34,2.4,2.34,2.4,600,2.34,2.4,2.34,2.4,600,0.0,1.0
2015-07-01,2.44,2.4699,2.44,2.4699,6427,2.44,2.4699,2.44,2.4699,6427,0.0,1.0
2015-07-02,2.4596,2.4668,2.44,2.44,1936,2.4596,2.4668,2.44,2.44,1936,0.0,1.0
2015-07-06,2.15,2.45,2.131,2.44,18989,2.15,2.45,2.131,2.44,18989,0.0,1.0
2015-07-07,2.261,2.3185,1.907,2.16,22504,2.261,2.3185,1.907,2.16,22504,0.0,1.0
2015-07-08,2.26,2.2772,2.26,2.2772,1302,2.26,2.2772,2.26,2.2772,1302,0.0,1.0
2015-07-09,2.26,2.26,2.26,2.26,100,2.26,2.26,2.26,2.26,100,0.0,1.0
2015-07-10,2.27,2.27,2.27,2.27,100,2.27,2.27,2.27,2.27,100,0.0,1.0
2015-07-13,2.27,2.27,2.27,2.27,0,2.27,2.27,2.27,2.27,0,0.0,1.0
2015-07-14,2.27,2.27,2.27,2.27,2000,2.27,2.27,2.27,2.27,2000,0.0,1.0
2015-07-15,2.27,2.27,2.26,2.26,1689,2.27,2.27,2.26,2.26,1689,0.0,1.0
2015-07-16,2.28,2.28,2.28,2.28,100,2.28,2.28,2.28,2.28,100,0.0,1.0
2015-07-17,2.3899,2.3899,2.3899,2.3899,600,2.3899,2.3899,2.3899,2.3899,600,0.0,1.0
2015-07-20,2.3899,2.3899,2.3899,2.3899,0,2.3899,2.3899,2.3899,2.3899,0,0.0,1.0
2015-07-21,2.26,2.28,2.26,2.28,2135,2.26,2.28,2.26,2.28,2135,0.0,1.0
2015-07-22,2.26,2.26,2.26,2.26,0,2.26,2.26,2.26,2.26,0,0.0,1.0
2015-07-23,2.26,2.26,2.26,2.26,0,2.26,2.26,2.26,2.26,0,0.0,1.0
2015-07-24,2.27,2.3399,2.2627,2.2627,420,2.27,2.3399,2.2627,2.2627,420,0.0,1.0
2015-07-27,2.0301,2.2601,2.0301,2.26,3811,2.0301,2.2601,2.0301,2.26,3811,0.0,1.0
2015-07-28,2.03,2.07,2.03,2.07,308,2.03,2.07,2.03,2.07,308,0.0,1.0
2015-07-29,2.03,2.03,2.03,2.03,388,2.03,2.03,2.03,2.03,388,0.0,1.0
2015-07-30,2.03,2.03,2.03,2.03,21,2.03,2.03,2.03,2.03,21,0.0,1.0
2015-07-31,2.45,2.76,2.25,2.25,13892,2.45,2.76,2.25,2.25,13892,0.0,1.0
2015-08-03,2.64,2.8084,2.56,2.69,3637,2.64,2.8084,2.56,2.69,3637,0.0,1.0
2015-08-04,2.6,2.71,2.6,2.7,2001,2.6,2.71,2.6,2.7,2001,0.0,1.0
2015-08-05,2.6,2.6,2.6,2.6,0,2.6,2.6,2.6,2.6,0,0.0,1.0
2015-08-06,2.45,2.5,2.45,2.5,1447,2.45,2.5,2.45,2.5,1447,0.0,1.0
2015-08-07,2.4501,2.4724,2.4501,2.4724,1054,2.4501,2.4724,2.4501,2.4724,1054,0.0,1.0
2015-08-10,2.48,2.49,2.45,2.45,1760,2.48,2.49,2.45,2.45,1760,0.0,1.0
2015-08-11,2.47,2.47,2.47,2.47,100,2.47,2.47,2.47,2.47,100,0.0,1.0
2015-08-12,2.47,2.47,2.45,2.45,2000,2.47,2.47,2.45,2.45,2000,0.0,1.0
2015-08-13,2.4501,2.4501,2.45,2.45,3692,2.4501,2.4501,2.45,2.45,3692,0.0,1.0
2015-08-14,2.44,2.45,2.44,2.45,2912,2.44,2.45,2.44,2.45,2912,0.0,1.0
2015-08-17,2.4,2.44,2.4,2.44,7245,2.4,2.44,2.4,2.44,7245,0.0,1.0
2015-08-18,2.45,2.47,2.4,2.47,2181,2.45,2.47,2.4,2.47,2181,0.0,1.0
2015-08-19,2.4001,2.4025,2.4,2.4001,3800,2.4001,2.4025,2.4,2.4001,3800,0.0,1.0
2015-08-20,2.3,2.4001,2.3,2.4,8300,2.3,2.4001,2.3,2.4,8300,0.0,1.0
2015-08-21,2.36,2.36,2.36,2.36,100,2.36,2.36,2.36,2.36,100,0.0,1.0
2015-08-24,2.15,2.15,2.15,2.15,1173,2.15,2.15,2.15,2.15,1173,0.0,1.0
2015-08-25,2.25,2.25,2.05,2.15,6174,2.25,2.25,2.05,2.15,6174,0.0,1.0
2015-08-26,2.24,2.26,2.1225,2.25,18380,2.24,2.26,2.1225,2.25,18380,0.0,1.0
2015-08-27,2.23,2.2401,2.23,2.2401,1640,2.23,2.2401,2.23,2.2401,1640,0.0,1.0
2015-08-28,2.2,2.2,2.1601,2.1601,1089,2.2,2.2,2.1601,2.1601,1089,0.0,1.0
2015-08-31,2.41,2.41,2.41,2.41,200,2.41,2.41,2.41,2.41,200,0.0,1.0
2015-09-01,2.43,2.43,2.26,2.26,2400,2.43,2.43,2.26,2.26,2400,0.0,1.0
2015-09-02,2.362,2.45,2.18,2.36,6700,2.362,2.45,2.18,2.36,6700,0.0,1.0
2015-09-03,2.41,2.41,2.36,2.3799,1973,2.41,2.41,2.36,2.3799,1973,0.0,1.0
2015-09-04,2.41,2.41,2.41,2.41,726,2.41,2.41,2.41,2.41,726,0.0,1.0
2015-09-08,2.4,2.4,2.21,2.21,15514,2.4,2.4,2.21,2.21,15514,0.0,1.0
2015-09-09,2.32,2.4,2.27,2.4,8679,2.32,2.4,2.27,2.4,8679,0.0,1.0
2015-09-10,2.46,2.46,2.26,2.26,5052,2.46,2.46,2.26,2.26,5052,0.0,1.0
2015-09-11,2.57,2.79,2.43,2.46,7255,2.57,2.79,2.43,2.46,7255,0.0,1.0
2015-09-14,3.05,3.05,2.84,2.84,11617,3.05,3.05,2.84,2.84,11617,0.0,1.0
2015-09-15,3.03,3.05,2.62,2.96,9463,3.03,3.05,2.62,2.96,9463,0.0,1.0
2015-09-16,3.0,3.0,2.93,2.97,10617,3.0,3.0,2.93,2.97,10617,0.0,1.0
2015-09-17,2.91,3.01,2.81,3.01,8913,2.91,3.01,2.81,3.01,8913,0.0,1.0
2015-09-18,2.37,2.91,2.37,2.75,22134,2.37,2.91,2.37,2.75,22134,0.0,1.0
2015-09-21,2.57,2.58,2.3,2.3,7936,2.57,2.58,2.3,2.3,7936,0.0,1.0
2015-09-22,2.72,2.72,2.51,2.58,3856,2.72,2.72,2.51,2.58,3856,0.0,1.0
2015-09-23,2.65,2.68,2.6023,2.6023,487,2.65,2.68,2.6023,2.6023,487,0.0,1.0
2015-09-24,2.54,2.55,2.53,2.53,1228,2.54,2.55,2.53,2.53,1228,0.0,1.0
2015-09-25,2.38,2.54,2.37,2.53,4596,2.38,2.54,2.37,2.53,4596,0.0,1.0
2015-09-28,2.22,2.38,2.19,2.38,6496,2.22,2.38,2.19,2.38,6496,0.0,1.0
2015-09-29,2.25,2.27,2.15,2.15,2144,2.25,2.27,2.15,2.15,2144,0.0,1.0
2015-09-30,2.29,2.295,2.2,2.2001,16111,2.29,2.295,2.2,2.2001,16111,0.0,1.0
2015-10-01,2.29,2.29,2.29,2.29,32,2.29,2.29,2.29,2.29,32,0.0,1.0
2015-10-02,2.25,2.25,2.25,2.25,300,2.25,2.25,2.25,2.25,300,0.0,1.0
2015-10-05,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2015-10-06,2.29,2.29,2.29,2.29,114,2.29,2.29,2.29,2.29,114,0.0,1.0
2015-10-07,2.21,2.29,2.21,2.29,681,2.21,2.29,2.21,2.29,681,0.0,1.0
2015-10-08,2.245,2.245,2.15,2.2,3165,2.245,2.245,2.15,2.2,3165,0.0,1.0
2015-10-09,2.245,2.245,2.245,2.245,0,2.245,2.245,2.245,2.245,0,0.0,1.0
2015-10-12,2.25,2.2501,2.25,2.25,5400,2.25,2.2501,2.25,2.25,5400,0.0,1.0
2015-10-13,2.25,2.25,2.25,2.25,17,2.25,2.25,2.25,2.25,17,0.0,1.0
2015-10-14,2.255,2.255,2.25,2.25,4851,2.255,2.255,2.25,2.25,4851,0.0,1.0
2015-10-15,2.4,2.4,2.29,2.29,2763,2.4,2.4,2.29,2.29,2763,0.0,1.0
2015-10-16,2.4,2.4,2.4,2.4,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2015-10-19,2.4,2.51,2.2396,2.5,9282,2.4,2.51,2.2396,2.5,9282,0.0,1.0
2015-10-20,2.51,2.51,2.15,2.25,10486,2.51,2.51,2.15,2.25,10486,0.0,1.0
2015-10-21,2.55,2.62,2.23,2.23,7116,2.55,2.62,2.23,2.23,7116,0.0,1.0
2015-10-22,2.5235,2.99,2.3,2.3,53348,2.5235,2.99,2.3,2.3,53348,0.0,1.0
2015-10-23,2.661,2.86,2.39,2.3999,74550,2.661,2.86,2.39,2.3999,74550,0.0,1.0
2015-10-26,2.5,2.68,2.43,2.68,9614,2.5,2.68,2.43,2.68,9614,0.0,1.0
2015-10-27,2.69,2.69,2.5,2.5,2599,2.69,2.69,2.5,2.5,2599,0.0,1.0
2015-10-28,2.6,2.76,2.59,2.69,4033,2.6,2.76,2.59,2.69,4033,0.0,1.0
2015-10-29,2.5,2.57,2.5,2.57,3227,2.5,2.57,2.5,2.57,3227,0.0,1.0
2015-10-30,2.43,2.5999,2.43,2.47,6200,2.43,2.5999,2.43,2.47,6200,0.0,1.0
2015-11-02,2.34,2.46,2.34,2.46,900,2.34,2.46,2.34,2.46,900,0.0,1.0
2015-11-03,2.23,2.34,2.23,2.32,4144,2.23,2.34,2.23,2.32,4144,0.0,1.0
2015-11-04,2.25,2.25,2.15,2.2,6190,2.25,2.25,2.15,2.2,6190,0.0,1.0
2015-11-05,2.25,2.25,2.25,2.25,402,2.25,2.25,2.25,2.25,402,0.0,1.0
2015-11-06,2.33,2.6,2.33,2.34,7100,2.33,2.6,2.33,2.34,7100,0.0,1.0
2015-11-09,2.3,2.4,2.3,2.4,400,2.3,2.4,2.3,2.4,400,0.0,1.0
2015-11-10,2.31,2.4,2.31,2.4,5790,2.31,2.4,2.31,2.4,5790,0.0,1.0
2015-11-11,2.28,2.4,2.28,2.4,1102,2.28,2.4,2.28,2.4,1102,0.0,1.0
2015-11-12,2.28,2.28,2.28,2.28,0,2.28,2.28,2.28,2.28,0,0.0,1.0
2015-11-13,2.2605,2.28,2.251,2.251,1200,2.2605,2.28,2.251,2.251,1200,0.0,1.0
2015-11-16,2.4,2.4001,2.25,2.25,5815,2.4,2.4001,2.25,2.25,5815,0.0,1.0
2015-11-17,2.2599,2.27,2.2599,2.27,500,2.2599,2.27,2.2599,2.27,500,0.0,1.0
2015-11-18,2.28,2.28,2.28,2.28,425,2.28,2.28,2.28,2.28,425,0.0,1.0
2015-11-19,2.2945,2.32,2.2901,2.32,400,2.2945,2.32,2.2901,2.32,400,0.0,1.0
2015-11-20,2.2945,2.2945,2.2945,2.2945,0,2.2945,2.2945,2.2945,2.2945,0,0.0,1.0
2015-11-23,2.2945,2.2945,2.2945,2.2945,0,2.2945,2.2945,2.2945,2.2945,0,0.0,1.0
2015-11-24,2.2945,2.2945,2.2945,2.2945,0,2.2945,2.2945,2.2945,2.2945,0,0.0,1.0
2015-11-25,2.2945,2.2945,2.2945,2.2945,0,2.2945,2.2945,2.2945,2.2945,0,0.0,1.0
2015-11-27,2.2945,2.2945,2.2945,2.2945,0,2.2945,2.2945,2.2945,2.2945,0,0.0,1.0
2015-11-30,2.3,2.4999,2.3,2.3,3503,2.3,2.4999,2.3,2.3,3503,0.0,1.0
2015-12-01,2.3,2.3,2.3,2.3,0,2.3,2.3,2.3,2.3,0,0.0,1.0
2015-12-02,2.21,2.26,2.21,2.25,1398,2.21,2.26,2.21,2.25,1398,0.0,1.0
2015-12-03,2.322,2.322,2.322,2.322,100,2.322,2.322,2.322,2.322,100,0.0,1.0
2015-12-04,2.322,2.322,2.322,2.322,0,2.322,2.322,2.322,2.322,0,0.0,1.0
2015-12-07,2.322,2.322,2.322,2.322,0,2.322,2.322,2.322,2.322,0,0.0,1.0
2015-12-08,2.322,2.322,2.322,2.322,0,2.322,2.322,2.322,2.322,0,0.0,1.0
2015-12-09,2.3,2.31,2.2999,2.2999,10457,2.3,2.31,2.2999,2.2999,10457,0.0,1.0
2015-12-10,2.3,2.3,2.3,2.3,0,2.3,2.3,2.3,2.3,0,0.0,1.0
2015-12-11,2.35,2.35,2.35,2.35,254,2.35,2.35,2.35,2.35,254,0.0,1.0
2015-12-14,2.3,2.35,2.3,2.35,5370,2.3,2.35,2.3,2.35,5370,0.0,1.0
2015-12-15,2.31,2.323,2.3,2.3001,1607,2.31,2.323,2.3,2.3001,1607,0.0,1.0
2015-12-16,2.2,2.3001,2.2,2.3,10229,2.2,2.3001,2.2,2.3,10229,0.0,1.0
2015-12-17,2.3,2.53,2.25,2.28,5228,2.3,2.53,2.25,2.28,5228,0.0,1.0
2015-12-18,2.49,2.49,2.24,2.25,2530,2.49,2.49,2.24,2.25,2530,0.0,1.0
2015-12-21,2.49,2.49,2.49,2.49,9,2.49,2.49,2.49,2.49,9,0.0,1.0
2015-12-22,2.49,2.49,2.49,2.49,0,2.49,2.49,2.49,2.49,0,0.0,1.0
2015-12-23,2.5,2.5,2.4,2.41,3500,2.5,2.5,2.4,2.41,3500,0.0,1.0
2015-12-24,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2015-12-28,2.5,2.53,2.45,2.5,2452,2.5,2.53,2.45,2.5,2452,0.0,1.0
2015-12-29,2.5,2.53,2.45,2.5,15482,2.5,2.53,2.45,2.5,15482,0.0,1.0
2015-12-30,2.75,2.87,2.52,2.59,10403,2.75,2.87,2.52,2.59,10403,0.0,1.0
2015-12-31,2.95,2.95,2.57,2.76,99460,2.95,2.95,2.57,2.76,99460,0.0,1.0
2016-01-04,2.71,2.985,2.53,2.67,80271,2.71,2.985,2.53,2.67,80271,0.0,1.0
2016-01-05,2.61,2.9,2.6,2.68,29215,2.61,2.9,2.6,2.68,29215,0.0,1.0
2016-01-06,2.49,2.75,2.4,2.75,15207,2.49,2.75,2.4,2.75,15207,0.0,1.0
2016-01-07,2.57,2.58,2.481,2.56,17788,2.57,2.58,2.481,2.56,17788,0.0,1.0
2016-01-08,2.55,2.55,2.55,2.55,115,2.55,2.55,2.55,2.55,115,0.0,1.0
2016-01-11,2.58,2.58,2.58,2.58,135,2.58,2.58,2.58,2.58,135,0.0,1.0
2016-01-12,2.52,2.52,2.52,2.52,300,2.52,2.52,2.52,2.52,300,0.0,1.0
2016-01-13,2.3899,2.5799,2.29,2.5799,5283,2.3899,2.5799,2.29,2.5799,5283,0.0,1.0
2016-01-14,2.3899,2.3899,2.3899,2.3899,118,2.3899,2.3899,2.3899,2.3899,118,0.0,1.0
2016-01-15,2.1501,2.3,2.15,2.15,11363,2.1501,2.3,2.15,2.15,11363,0.0,1.0
2016-01-19,2.1501,2.1501,2.1501,2.1501,500,2.1501,2.1501,2.1501,2.1501,500,0.0,1.0
2016-01-20,2.05,2.2501,2.04,2.15,16739,2.05,2.2501,2.04,2.15,16739,0.0,1.0
2016-01-21,2.05,2.05,2.05,2.05,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2016-01-22,2.0401,2.0401,2.0401,2.0401,730,2.0401,2.0401,2.0401,2.0401,730,0.0,1.0
2016-01-25,2.05,2.05,2.05,2.05,112,2.05,2.05,2.05,2.05,112,0.0,1.0
2016-01-26,2.1899,2.1899,2.1899,2.1899,204,2.1899,2.1899,2.1899,2.1899,204,0.0,1.0
2016-01-27,2.19,2.19,2.083,2.083,807,2.19,2.19,2.083,2.083,807,0.0,1.0
2016-01-28,2.1748,2.1748,2.1748,2.1748,103,2.1748,2.1748,2.1748,2.1748,103,0.0,1.0
2016-01-29,2.22,2.22,2.18,2.18,7515,2.22,2.22,2.18,2.18,7515,0.0,1.0
2016-02-01,2.17,2.25,2.17,2.25,1004,2.17,2.25,2.17,2.25,1004,0.0,1.0
2016-02-02,2.28,2.29,2.28,2.29,510,2.28,2.29,2.28,2.29,510,0.0,1.0
2016-02-03,2.28,2.28,2.28,2.28,51,2.28,2.28,2.28,2.28,51,0.0,1.0
2016-02-04,2.28,2.28,2.28,2.28,0,2.28,2.28,2.28,2.28,0,0.0,1.0
2016-02-05,2.1702,2.1702,2.1702,2.1702,200,2.1702,2.1702,2.1702,2.1702,200,0.0,1.0
2016-02-08,2.15,2.15,2.1443,2.1443,600,2.15,2.15,2.1443,2.1443,600,0.0,1.0
2016-02-09,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2016-02-10,2.15,2.15,2.15,2.15,2,2.15,2.15,2.15,2.15,2,0.0,1.0
2016-02-11,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2016-02-12,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2016-02-16,1.9032,2.0668,1.9032,2.0668,895,1.9032,2.0668,1.9032,2.0668,895,0.0,1.0
2016-02-17,1.9779,1.9903,1.9701,1.9701,1000,1.9779,1.9903,1.9701,1.9701,1000,0.0,1.0
2016-02-18,1.92,2.0377,1.812,1.812,4001,1.92,2.0377,1.812,1.812,4001,0.0,1.0
2016-02-19,1.83,1.91,1.8101,1.8954,2553,1.83,1.91,1.8101,1.8954,2553,0.0,1.0
2016-02-22,1.4899,1.83,1.2,1.83,20641,1.4899,1.83,1.2,1.83,20641,0.0,1.0
2016-02-23,1.57,1.59,1.4001,1.48,35845,1.57,1.59,1.4001,1.48,35845,0.0,1.0
2016-02-24,1.53,1.56,1.53,1.56,2820,1.53,1.56,1.53,1.56,2820,0.0,1.0
2016-02-25,1.53,1.53,1.53,1.53,710,1.53,1.53,1.53,1.53,710,0.0,1.0
2016-02-26,1.84,1.88,1.6,1.6,7287,1.84,1.88,1.6,1.6,7287,0.0,1.0
2016-02-29,1.91,2.0,1.7894,1.85,6314,1.91,2.0,1.7894,1.85,6314,0.0,1.0
2016-03-01,1.9085,2.09,1.9001,2.09,392,1.9085,2.09,1.9001,2.09,392,0.0,1.0
2016-03-02,1.9085,1.9085,1.9085,1.9085,200,1.9085,1.9085,1.9085,1.9085,200,0.0,1.0
2016-03-03,2.09,2.09,2.08,2.08,364,2.09,2.09,2.08,2.08,364,0.0,1.0
2016-03-04,1.66,1.96,1.4301,1.9401,20985,1.66,1.96,1.4301,1.9401,20985,0.0,1.0
2016-03-07,1.86,1.975,1.73,1.73,6990,1.86,1.975,1.73,1.73,6990,0.0,1.0
2016-03-08,1.95,1.95,1.86,1.86,687,1.95,1.95,1.86,1.86,687,0.0,1.0
2016-03-09,1.95,2.09,1.95,2.09,2947,1.95,2.09,1.95,2.09,2947,0.0,1.0
2016-03-10,1.755,1.755,1.755,1.755,202,1.755,1.755,1.755,1.755,202,0.0,1.0
2016-03-11,1.99,1.99,1.7,1.8775,5041,1.99,1.99,1.7,1.8775,5041,0.0,1.0
2016-03-14,1.9,1.9101,1.9,1.91,2465,1.9,1.9101,1.9,1.91,2465,0.0,1.0
2016-03-15,1.82,1.824,1.82,1.824,298,1.82,1.824,1.82,1.824,298,0.0,1.0
2016-03-16,1.71,1.8865,1.7,1.75,7393,1.71,1.8865,1.7,1.75,7393,0.0,1.0
2016-03-17,1.7732,1.7732,1.773,1.773,1675,1.7732,1.7732,1.773,1.773,1675,0.0,1.0
2016-03-18,1.8,1.94,1.8,1.8405,831,1.8,1.94,1.8,1.8405,831,0.0,1.0
2016-03-21,1.8,1.8,1.8,1.8,40,1.8,1.8,1.8,1.8,40,0.0,1.0
2016-03-22,1.76,1.76,1.76,1.76,150,1.76,1.76,1.76,1.76,150,0.0,1.0
2016-03-23,1.77,1.77,1.73,1.7599,3941,1.77,1.77,1.73,1.7599,3941,0.0,1.0
2016-03-24,1.7599,1.7599,1.68,1.75,6637,1.7599,1.7599,1.68,1.75,6637,0.0,1.0
2016-03-28,1.75,1.77,1.72,1.77,27373,1.75,1.77,1.72,1.77,27373,0.0,1.0
2016-03-29,1.7,1.79,1.7,1.79,3418,1.7,1.79,1.7,1.79,3418,0.0,1.0
2016-03-30,1.77,1.94,1.77,1.85,20168,1.77,1.94,1.77,1.85,20168,0.0,1.0
2016-03-31,1.72,1.94,1.71,1.87,5455,1.72,1.94,1.71,1.87,5455,0.0,1.0
2016-04-01,1.95,2.1,1.85,2.0,16637,1.95,2.1,1.85,2.0,16637,0.0,1.0
2016-04-04,1.91,2.05,1.86,2.0,1282,1.91,2.05,1.86,2.0,1282,0.0,1.0
2016-04-05,1.89,1.999,1.84,1.999,1400,1.89,1.999,1.84,1.999,1400,0.0,1.0
2016-04-06,1.86,1.89,1.86,1.88,1552,1.86,1.89,1.86,1.88,1552,0.0,1.0
2016-04-07,1.86,1.86,1.86,1.86,0,1.86,1.86,1.86,1.86,0,0.0,1.0
2016-04-08,1.9868,1.9868,1.9868,1.9868,100,1.9868,1.9868,1.9868,1.9868,100,0.0,1.0
2016-04-11,1.9,1.9,1.9,1.9,200,1.9,1.9,1.9,1.9,200,0.0,1.0
2016-04-12,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2016-04-13,1.7898,1.7898,1.7898,1.7898,567,1.7898,1.7898,1.7898,1.7898,567,0.0,1.0
2016-04-14,1.84,1.84,1.75,1.75,1168,1.84,1.84,1.75,1.75,1168,0.0,1.0
2016-04-15,1.83,2.1,1.8,1.81,57910,1.83,2.1,1.8,1.81,57910,0.0,1.0
2016-04-18,1.96,2.01,1.75,1.82,8296,1.96,2.01,1.75,1.82,8296,0.0,1.0
2016-04-19,1.9499,1.98,1.92,1.9799,5700,1.9499,1.98,1.92,1.9799,5700,0.0,1.0
2016-04-20,1.98,1.98,1.98,1.98,205,1.98,1.98,1.98,1.98,205,0.0,1.0
2016-04-21,1.91,1.91,1.91,1.91,200,1.91,1.91,1.91,1.91,200,0.0,1.0
2016-04-22,1.96,1.96,1.96,1.96,135,1.96,1.96,1.96,1.96,135,0.0,1.0
2016-04-25,2.0099,2.01,2.0087,2.009,3800,2.0099,2.01,2.0087,2.009,3800,0.0,1.0
2016-04-26,1.962,1.97,1.9403,1.9403,1075,1.962,1.97,1.9403,1.9403,1075,0.0,1.0
2016-04-27,2.01,2.01,2.01,2.01,300,2.01,2.01,2.01,2.01,300,0.0,1.0
2016-04-28,2.11,2.11,2.0,2.01,4867,2.11,2.11,2.0,2.01,4867,0.0,1.0
2016-04-29,2.17,2.17,2.07,2.1099,10563,2.17,2.17,2.07,2.1099,10563,0.0,1.0
2016-05-02,2.25,2.3799,2.18,2.18,34660,2.25,2.3799,2.18,2.18,34660,0.0,1.0
2016-05-03,2.24,2.24,2.24,2.24,128,2.24,2.24,2.24,2.24,128,0.0,1.0
2016-05-04,2.24,2.24,2.2022,2.2022,521,2.24,2.24,2.2022,2.2022,521,0.0,1.0
2016-05-05,2.24,2.24,2.24,2.24,0,2.24,2.24,2.24,2.24,0,0.0,1.0
2016-05-06,1.9,2.03,1.63,2.0,58057,1.9,2.03,1.63,2.0,58057,0.0,1.0
2016-05-09,1.7999,1.846,1.6301,1.846,11745,1.7999,1.846,1.6301,1.846,11745,0.0,1.0
2016-05-10,1.92,1.95,1.66,1.66,4500,1.92,1.95,1.66,1.66,4500,0.0,1.0
2016-05-11,1.97,1.999,1.762,1.96,1865,1.97,1.999,1.762,1.96,1865,0.0,1.0
2016-05-12,1.97,1.97,1.97,1.97,0,1.97,1.97,1.97,1.97,0,0.0,1.0
2016-05-13,1.8,1.8,1.7001,1.7001,4147,1.8,1.8,1.7001,1.7001,4147,0.0,1.0
2016-05-16,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2016-05-17,1.8,1.8,1.8,1.8,4,1.8,1.8,1.8,1.8,4,0.0,1.0
2016-05-18,1.8,1.8,1.8,1.8,43,1.8,1.8,1.8,1.8,43,0.0,1.0
2016-05-19,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2016-05-20,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2016-05-23,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2016-05-24,1.8,1.8,1.8,1.8,3,1.8,1.8,1.8,1.8,3,0.0,1.0
2016-05-25,1.75,1.7501,1.75,1.7501,2067,1.75,1.7501,1.75,1.7501,2067,0.0,1.0
2016-05-26,1.75,1.82,1.7499,1.75,4920,1.75,1.82,1.7499,1.75,4920,0.0,1.0
2016-05-27,1.8,1.8,1.75,1.76,9203,1.8,1.8,1.75,1.76,9203,0.0,1.0
2016-05-31,1.95,1.95,1.8,1.8,11202,1.95,1.95,1.8,1.8,11202,0.0,1.0
2016-06-01,1.89,1.9,1.89,1.9,411,1.89,1.9,1.89,1.9,411,0.0,1.0
2016-06-02,1.85,1.95,1.85,1.95,837,1.85,1.95,1.85,1.95,837,0.0,1.0
2016-06-03,1.8901,1.8901,1.8,1.8,1150,1.8901,1.8901,1.8,1.8,1150,0.0,1.0
2016-06-06,1.7601,1.8,1.7601,1.8,1204,1.7601,1.8,1.7601,1.8,1204,0.0,1.0
2016-06-07,1.7601,1.7601,1.7601,1.7601,0,1.7601,1.7601,1.7601,1.7601,0,0.0,1.0
2016-06-08,1.72,1.82,1.71,1.82,10350,1.72,1.82,1.71,1.82,10350,0.0,1.0
2016-06-09,1.7,1.7,1.7,1.7,100,1.7,1.7,1.7,1.7,100,0.0,1.0
2016-06-10,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2016-06-13,1.63,1.7101,1.63,1.7101,6583,1.63,1.7101,1.63,1.7101,6583,0.0,1.0
2016-06-14,1.63,1.63,1.63,1.63,0,1.63,1.63,1.63,1.63,0,0.0,1.0
2016-06-15,1.6509,1.6509,1.5501,1.56,8050,1.6509,1.6509,1.5501,1.56,8050,0.0,1.0
2016-06-16,1.6754,1.6754,1.6754,1.6754,153,1.6754,1.6754,1.6754,1.6754,153,0.0,1.0
2016-06-17,1.6754,1.6754,1.6754,1.6754,21,1.6754,1.6754,1.6754,1.6754,21,0.0,1.0
2016-06-20,1.6754,1.6754,1.6754,1.6754,0,1.6754,1.6754,1.6754,1.6754,0,0.0,1.0
2016-06-21,1.5762,1.64,1.54,1.6,7761,1.5762,1.64,1.54,1.6,7761,0.0,1.0
2016-06-22,1.55,1.55,1.5399,1.5399,1302,1.55,1.55,1.5399,1.5399,1302,0.0,1.0
2016-06-23,1.45,1.55,1.45,1.55,3942,1.45,1.55,1.45,1.55,3942,0.0,1.0
2016-06-24,1.65,1.65,1.35,1.42,5872,1.65,1.65,1.35,1.42,5872,0.0,1.0
2016-06-27,1.65,1.65,1.65,1.65,0,1.65,1.65,1.65,1.65,0,0.0,1.0
2016-06-28,1.5,1.7499,1.5,1.7499,718,1.5,1.7499,1.5,1.7499,718,0.0,1.0
2016-06-29,1.54,1.56,1.45,1.46,6255,1.54,1.56,1.45,1.46,6255,0.0,1.0
2016-06-30,1.73,1.73,1.6144,1.6144,1400,1.73,1.73,1.6144,1.6144,1400,0.0,1.0
2016-07-01,1.6,1.6,1.6,1.6,105,1.6,1.6,1.6,1.6,105,0.0,1.0
2016-07-05,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2016-07-06,1.49,1.52,1.49,1.4901,958,1.49,1.52,1.49,1.4901,958,0.0,1.0
2016-07-07,1.5583,1.5583,1.4629,1.4629,200,1.5583,1.5583,1.4629,1.4629,200,0.0,1.0
2016-07-08,1.61,1.61,1.61,1.61,100,1.61,1.61,1.61,1.61,100,0.0,1.0
2016-07-11,1.705,1.745,1.675,1.69,3140,1.705,1.745,1.675,1.69,3140,0.0,1.0
2016-07-12,1.705,1.705,1.705,1.705,0,1.705,1.705,1.705,1.705,0,0.0,1.0
2016-07-13,1.7199,1.74,1.64,1.74,3100,1.7199,1.74,1.64,1.74,3100,0.0,1.0
2016-07-14,1.6657,1.69,1.6284,1.66,4474,1.6657,1.69,1.6284,1.66,4474,0.0,1.0
2016-07-15,1.6657,1.6657,1.6657,1.6657,1,1.6657,1.6657,1.6657,1.6657,1,0.0,1.0
2016-07-18,1.75,1.75,1.6801,1.7151,2033,1.75,1.75,1.6801,1.7151,2033,0.0,1.0
2016-07-19,1.6701,1.697,1.6701,1.697,1952,1.6701,1.697,1.6701,1.697,1952,0.0,1.0
2016-07-20,1.6701,1.6701,1.6701,1.6701,9,1.6701,1.6701,1.6701,1.6701,9,0.0,1.0
2016-07-21,1.6701,1.6701,1.6701,1.6701,17,1.6701,1.6701,1.6701,1.6701,17,0.0,1.0
2016-07-22,1.69,1.7458,1.69,1.7458,488,1.69,1.7458,1.69,1.7458,488,0.0,1.0
2016-07-25,1.65,2.39,1.62,1.78,226703,1.65,2.39,1.62,1.78,226703,0.0,1.0
2016-07-26,1.97,1.98,1.62,1.6349,28499,1.97,1.98,1.62,1.6349,28499,0.0,1.0
2016-07-27,1.8899,1.98,1.75,1.98,6395,1.8899,1.98,1.75,1.98,6395,0.0,1.0
2016-07-28,1.76,1.859,1.7,1.7,2321,1.76,1.859,1.7,1.7,2321,0.0,1.0
2016-07-29,1.75,1.87,1.75,1.8699,20041,1.75,1.87,1.75,1.8699,20041,0.0,1.0
2016-08-01,1.71,1.71,1.6311,1.7,7386,1.71,1.71,1.6311,1.7,7386,0.0,1.0
2016-08-02,1.6596,1.661,1.6501,1.6501,621,1.6596,1.661,1.6501,1.6501,621,0.0,1.0
2016-08-03,1.84,1.95,1.63,1.71,109442,1.84,1.95,1.63,1.71,109442,0.0,1.0
2016-08-04,1.64,1.77,1.608,1.72,60219,1.64,1.77,1.608,1.72,60219,0.0,1.0
2016-08-05,1.49,1.66,1.401,1.6,93754,1.49,1.66,1.401,1.6,93754,0.0,1.0
2016-08-08,1.4,1.45,1.39,1.39,11646,1.4,1.45,1.39,1.39,11646,0.0,1.0
2016-08-09,1.46,1.46,1.28,1.4,27176,1.46,1.46,1.28,1.4,27176,0.0,1.0
2016-08-10,1.42,1.59,1.42,1.49,25170,1.42,1.59,1.42,1.49,25170,0.0,1.0
2016-08-11,1.4,1.4399,1.35,1.4399,47104,1.4,1.4399,1.35,1.4399,47104,0.0,1.0
2016-08-12,1.441,1.53,1.4,1.4001,47763,1.441,1.53,1.4,1.4001,47763,0.0,1.0
2016-08-15,1.4,1.4418,1.4,1.4,1111,1.4,1.4418,1.4,1.4,1111,0.0,1.0
2016-08-16,1.36,1.43,1.36,1.3669,860,1.36,1.43,1.36,1.3669,860,0.0,1.0
2016-08-17,1.4,1.4,1.38,1.38,10233,1.4,1.4,1.38,1.38,10233,0.0,1.0
2016-08-18,1.4,1.4411,1.4,1.415,9087,1.4,1.4411,1.4,1.415,9087,0.0,1.0
2016-08-19,1.42,1.44,1.4,1.44,9609,1.42,1.44,1.4,1.44,9609,0.0,1.0
2016-08-22,1.35,1.39,1.35,1.38,8901,1.35,1.39,1.35,1.38,8901,0.0,1.0
2016-08-23,1.28,1.42,1.23,1.35,70849,1.28,1.42,1.23,1.35,70849,0.0,1.0
2016-08-24,1.37,1.39,1.25,1.265,46123,1.37,1.39,1.25,1.265,46123,0.0,1.0
2016-08-25,1.57,1.7391,1.38,1.39,260891,1.57,1.7391,1.38,1.39,260891,0.0,1.0
2016-08-26,1.55,1.67,1.52,1.6,91097,1.55,1.67,1.52,1.6,91097,0.0,1.0
2016-08-29,1.46,1.54,1.35,1.49,59390,1.46,1.54,1.35,1.49,59390,0.0,1.0
2016-08-30,1.45,1.5,1.29,1.45,72832,1.45,1.5,1.29,1.45,72832,0.0,1.0
2016-08-31,1.48,1.48,1.39,1.43,50121,1.48,1.48,1.39,1.43,50121,0.0,1.0
2016-09-01,1.45,1.52,1.39,1.43,17930,1.45,1.52,1.39,1.43,17930,0.0,1.0
2016-09-02,1.39,1.45,1.37,1.4,17996,1.39,1.45,1.37,1.4,17996,0.0,1.0
2016-09-06,1.4,1.44,1.33,1.4,26985,1.4,1.44,1.33,1.4,26985,0.0,1.0
2016-09-07,1.36,1.46,1.36,1.41,16699,1.36,1.46,1.36,1.41,16699,0.0,1.0
2016-09-08,1.46,1.46,1.2801,1.39,23718,1.46,1.46,1.2801,1.39,23718,0.0,1.0
2016-09-09,1.49,1.5,1.3992,1.49,13217,1.49,1.5,1.3992,1.49,13217,0.0,1.0
2016-09-12,1.5,1.5,1.34,1.49,32534,1.5,1.5,1.34,1.49,32534,0.0,1.0
2016-09-13,1.54,1.55,1.3999,1.5,44161,1.54,1.55,1.3999,1.5,44161,0.0,1.0
2016-09-14,1.42,1.62,1.4,1.53,28160,1.42,1.62,1.4,1.53,28160,0.0,1.0
2016-09-15,1.54,1.58,1.33,1.43,81901,1.54,1.58,1.33,1.43,81901,0.0,1.0
2016-09-16,1.53,1.59,1.4,1.5,66426,1.53,1.59,1.4,1.5,66426,0.0,1.0
2016-09-19,1.58,1.58,1.4499,1.4499,25429,1.58,1.58,1.4499,1.4499,25429,0.0,1.0
2016-09-20,1.58,1.6,1.41,1.56,50162,1.58,1.6,1.41,1.56,50162,0.0,1.0
2016-09-21,1.54,1.68,1.5001,1.59,75961,1.54,1.68,1.5001,1.59,75961,0.0,1.0
2016-09-22,1.54,1.54,1.52,1.5201,3401,1.54,1.54,1.52,1.5201,3401,0.0,1.0
2016-09-23,1.64,1.64,1.47,1.6,2287,1.64,1.64,1.47,1.6,2287,0.0,1.0
2016-09-26,1.63,1.65,1.44,1.61,6360,1.63,1.65,1.44,1.61,6360,0.0,1.0
2016-09-27,1.59,1.59,1.54,1.56,536,1.59,1.59,1.54,1.56,536,0.0,1.0
2016-09-28,1.49,1.65,1.45,1.55,11659,1.49,1.65,1.45,1.55,11659,0.0,1.0
2016-09-29,1.5,1.5,1.5,1.5,309,1.5,1.5,1.5,1.5,309,0.0,1.0
2016-09-30,1.5,1.54,1.4314,1.5,77615,1.5,1.54,1.4314,1.5,77615,0.0,1.0
2016-10-03,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2016-10-04,1.52,1.57,1.4,1.42,29412,1.52,1.57,1.4,1.42,29412,0.0,1.0
2016-10-05,1.55,1.55,1.53,1.53,5053,1.55,1.55,1.53,1.53,5053,0.0,1.0
2016-10-06,1.5,1.57,1.4316,1.4316,2248,1.5,1.57,1.4316,1.4316,2248,0.0,1.0
2016-10-07,1.56,1.569,1.4301,1.53,1464,1.56,1.569,1.4301,1.53,1464,0.0,1.0
2016-10-10,1.525,1.525,1.525,1.525,601,1.525,1.525,1.525,1.525,601,0.0,1.0
2016-10-11,1.56,1.56,1.4738,1.4738,2319,1.56,1.56,1.4738,1.4738,2319,0.0,1.0
2016-10-12,1.36,1.53,1.32,1.53,28593,1.36,1.53,1.32,1.53,28593,0.0,1.0
2016-10-13,1.35,1.44,1.35,1.37,13939,1.35,1.44,1.35,1.37,13939,0.0,1.0
2016-10-14,1.36,1.3699,1.32,1.36,2683,1.36,1.3699,1.32,1.36,2683,0.0,1.0
2016-10-17,1.4,1.4,1.369,1.37,632,1.4,1.4,1.369,1.37,632,0.0,1.0
2016-10-18,1.37,1.43,1.37,1.43,805,1.37,1.43,1.37,1.43,805,0.0,1.0
2016-10-19,1.43,1.44,1.4,1.41,8847,1.43,1.44,1.4,1.41,8847,0.0,1.0
2016-10-20,1.44,1.5,1.38,1.38,7263,1.44,1.5,1.38,1.38,7263,0.0,1.0
2016-10-21,1.48,1.48,1.35,1.35,24930,1.48,1.48,1.35,1.35,24930,0.0,1.0
2016-10-24,1.48,1.55,1.4,1.4021,5871,1.48,1.55,1.4,1.4021,5871,0.0,1.0
2016-10-25,1.48,1.4854,1.48,1.4854,399,1.48,1.4854,1.48,1.4854,399,0.0,1.0
2016-10-26,1.48,1.49,1.416,1.416,2124,1.48,1.49,1.416,1.416,2124,0.0,1.0
2016-10-27,1.57,1.57,1.4,1.45,4805,1.57,1.57,1.4,1.45,4805,0.0,1.0
2016-10-28,1.51,1.65,1.5,1.58,15352,1.51,1.65,1.5,1.58,15352,0.0,1.0
2016-10-31,1.54,1.58,1.54,1.58,3703,1.54,1.58,1.54,1.58,3703,0.0,1.0
2016-11-01,1.45,1.51,1.42,1.5,4348,1.45,1.51,1.42,1.5,4348,0.0,1.0
2016-11-02,1.46,1.46,1.46,1.46,238,1.46,1.46,1.46,1.46,238,0.0,1.0
2016-11-03,1.37,1.4,1.35,1.4,5009,1.37,1.4,1.35,1.4,5009,0.0,1.0
2016-11-04,1.37,1.4,1.3641,1.4,2167,1.37,1.4,1.3641,1.4,2167,0.0,1.0
2016-11-07,1.43,1.43,1.37,1.37,1392,1.43,1.43,1.37,1.37,1392,0.0,1.0
2016-11-08,1.38,1.43,1.37,1.37,2082,1.38,1.43,1.37,1.37,2082,0.0,1.0
2016-11-09,1.37,1.43,1.36,1.36,4700,1.37,1.43,1.36,1.36,4700,0.0,1.0
2016-11-10,1.3865,1.3865,1.3701,1.3701,454,1.3865,1.3865,1.3701,1.3701,454,0.0,1.0
2016-11-11,1.4079,1.4079,1.3855,1.3855,2900,1.4079,1.4079,1.3855,1.3855,2900,0.0,1.0
2016-11-14,1.4079,1.4079,1.4079,1.4079,29,1.4079,1.4079,1.4079,1.4079,29,0.0,1.0
2016-11-15,1.37,1.4,1.36,1.4,5822,1.37,1.4,1.36,1.4,5822,0.0,1.0
2016-11-16,1.37,1.37,1.37,1.37,116,1.37,1.37,1.37,1.37,116,0.0,1.0
2016-11-17,1.31,1.37,1.22,1.3601,60034,1.31,1.37,1.22,1.3601,60034,0.0,1.0
2016-11-18,1.3008,1.37,1.2429,1.37,4985,1.3008,1.37,1.2429,1.37,4985,0.0,1.0
2016-11-21,1.3,1.35,1.25,1.336,18018,1.3,1.35,1.25,1.336,18018,0.0,1.0
2016-11-22,1.29,1.29,1.23,1.2787,1093,1.29,1.29,1.23,1.2787,1093,0.0,1.0
2016-11-23,1.3225,1.33,1.26,1.26,51701,1.3225,1.33,1.26,1.26,51701,0.0,1.0
2016-11-25,1.32,1.3271,1.25,1.25,458,1.32,1.3271,1.25,1.25,458,0.0,1.0
2016-11-28,1.3,1.32,1.2489,1.3,24749,1.3,1.32,1.2489,1.3,24749,0.0,1.0
2016-11-29,1.2956,1.2956,1.2363,1.2363,4434,1.2956,1.2956,1.2363,1.2363,4434,0.0,1.0
2016-11-30,1.4,1.42,1.25,1.3,27515,1.4,1.42,1.25,1.3,27515,0.0,1.0
2016-12-01,1.31,1.386,1.3,1.386,17292,1.31,1.386,1.3,1.386,17292,0.0,1.0
2016-12-02,1.3,1.31,1.2601,1.3,22261,1.3,1.31,1.2601,1.3,22261,0.0,1.0
2016-12-05,1.3,1.355,1.2999,1.3,22336,1.3,1.355,1.2999,1.3,22336,0.0,1.0
2016-12-06,1.31,1.31,1.29,1.29,1200,1.31,1.31,1.29,1.29,1200,0.0,1.0
2016-12-07,1.2899,1.3,1.24,1.28,17702,1.2899,1.3,1.24,1.28,17702,0.0,1.0
2016-12-08,1.26,1.29,1.19,1.25,13160,1.26,1.29,1.19,1.25,13160,0.0,1.0
2016-12-09,1.23,1.47,1.19,1.47,28063,1.23,1.47,1.19,1.47,28063,0.0,1.0
2016-12-12,1.229,1.25,1.21,1.23,4146,1.229,1.25,1.21,1.23,4146,0.0,1.0
2016-12-13,1.1229,1.22,1.1229,1.2018,7342,1.1229,1.22,1.1229,1.2018,7342,0.0,1.0
2016-12-14,1.16,1.2,1.16,1.1857,14660,1.16,1.2,1.16,1.1857,14660,0.0,1.0
2016-12-15,1.1,1.19,1.1,1.1001,6508,1.1,1.19,1.1,1.1001,6508,0.0,1.0
2016-12-16,1.08,1.21,1.07,1.1,18600,1.08,1.21,1.07,1.1,18600,0.0,1.0
2016-12-19,1.33,1.38,1.09,1.09,30707,1.33,1.38,1.09,1.09,30707,0.0,1.0
2016-12-20,1.32,1.32,1.2,1.31,14425,1.32,1.32,1.2,1.31,14425,0.0,1.0
2016-12-21,1.4,1.4072,1.35,1.4072,24064,1.4,1.4072,1.35,1.4072,24064,0.0,1.0
2016-12-22,1.4,1.4112,1.345,1.3501,8461,1.4,1.4112,1.345,1.3501,8461,0.0,1.0
2016-12-23,1.5,1.5599,1.42,1.42,73570,1.5,1.5599,1.42,1.42,73570,0.0,1.0
2016-12-27,1.6,1.64,1.5,1.5,18418,1.6,1.64,1.5,1.5,18418,0.0,1.0
2016-12-28,1.65,1.6501,1.55,1.63,59748,1.65,1.6501,1.55,1.63,59748,0.0,1.0
2016-12-29,1.75,1.76,1.6,1.65,32564,1.75,1.76,1.6,1.65,32564,0.0,1.0
2016-12-30,1.87,1.9,1.6525,1.77,28837,1.87,1.9,1.6525,1.77,28837,0.0,1.0
2017-01-03,1.64,1.89,1.6,1.89,30147,1.64,1.89,1.6,1.89,30147,0.0,1.0
2017-01-04,1.6,1.805,1.6,1.8,12345,1.6,1.805,1.6,1.8,12345,0.0,1.0
2017-01-05,1.64,1.64,1.63,1.63,1360,1.64,1.64,1.63,1.63,1360,0.0,1.0
2017-01-06,1.61,1.61,1.61,1.61,110,1.61,1.61,1.61,1.61,110,0.0,1.0
2017-01-09,1.53,1.61,1.52,1.61,40589,1.53,1.61,1.52,1.61,40589,0.0,1.0
2017-01-10,1.54,1.558,1.53,1.558,29041,1.54,1.558,1.53,1.558,29041,0.0,1.0
2017-01-11,1.55,1.55,1.55,1.55,302,1.55,1.55,1.55,1.55,302,0.0,1.0
2017-01-12,1.55,1.55,1.55,1.55,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2017-01-13,1.55,1.5823,1.55,1.5823,607,1.55,1.5823,1.55,1.5823,607,0.0,1.0
2017-01-17,1.64,1.68,1.52,1.59,9090,1.64,1.68,1.52,1.59,9090,0.0,1.0
2017-01-18,1.7,2.15,1.5816,1.5816,236000,1.7,2.15,1.5816,1.5816,236000,0.0,1.0
2017-01-19,1.45,1.64,1.36,1.64,88732,1.45,1.64,1.36,1.64,88732,0.0,1.0
2017-01-20,1.63,1.74,1.42,1.42,144768,1.63,1.74,1.42,1.42,144768,0.0,1.0
2017-01-23,1.74,1.74,1.5501,1.66,7265,1.74,1.74,1.5501,1.66,7265,0.0,1.0
2017-01-24,1.86,1.86,1.56,1.71,46528,1.86,1.86,1.56,1.71,46528,0.0,1.0
2017-01-25,1.96,1.96,1.71,1.8,14931,1.96,1.96,1.71,1.8,14931,0.0,1.0
2017-01-26,1.87,2.2,1.8,1.9562,290176,1.87,2.2,1.8,1.9562,290176,0.0,1.0
2017-01-27,1.83,1.98,1.79,1.98,21866,1.83,1.98,1.79,1.98,21866,0.0,1.0
2017-01-30,1.88,1.88,1.581,1.756,23288,1.88,1.88,1.581,1.756,23288,0.0,1.0
2017-01-31,1.8,1.88,1.65,1.85,7298,1.8,1.88,1.65,1.85,7298,0.0,1.0
2017-02-01,1.75,1.7502,1.75,1.7502,944,1.75,1.7502,1.75,1.7502,944,0.0,1.0
2017-02-02,1.69,1.72,1.65,1.66,14348,1.69,1.72,1.65,1.66,14348,0.0,1.0
2017-02-03,1.7,1.8088,1.57,1.8088,15918,1.7,1.8088,1.57,1.8088,15918,0.0,1.0
2017-02-06,1.61,1.65,1.47,1.65,39956,1.61,1.65,1.47,1.65,39956,0.0,1.0
2017-02-07,1.65,1.86,1.6,1.6,88250,1.65,1.86,1.6,1.6,88250,0.0,1.0
2017-02-08,1.63,1.7811,1.63,1.64,24484,1.63,1.7811,1.63,1.64,24484,0.0,1.0
2017-02-09,1.55,1.6936,1.53,1.55,14827,1.55,1.6936,1.53,1.55,14827,0.0,1.0
2017-02-10,1.63,1.63,1.55,1.55,3684,1.63,1.63,1.55,1.55,3684,0.0,1.0
2017-02-13,1.6,1.61,1.6,1.61,564,1.6,1.61,1.6,1.61,564,0.0,1.0
2017-02-14,1.5701,1.68,1.5701,1.68,963,1.5701,1.68,1.5701,1.68,963,0.0,1.0
2017-02-15,1.6,1.72,1.569,1.575,24932,1.6,1.72,1.569,1.575,24932,0.0,1.0
2017-02-16,1.57,1.73,1.54,1.56,55987,1.57,1.73,1.54,1.56,55987,0.0,1.0
2017-02-17,1.58,1.6,1.57,1.6,1583,1.58,1.6,1.57,1.6,1583,0.0,1.0
2017-02-21,1.55,1.6223,1.44,1.5708,85518,1.55,1.6223,1.44,1.5708,85518,0.0,1.0
2017-02-22,1.64,1.86,1.43,1.55,319046,1.64,1.86,1.43,1.55,319046,0.0,1.0
2017-02-23,1.47,1.6468,1.43,1.58,31977,1.47,1.6468,1.43,1.58,31977,0.0,1.0
2017-02-24,1.43,1.53,1.43,1.47,9307,1.43,1.53,1.43,1.47,9307,0.0,1.0
2017-02-27,1.53,1.54,1.46,1.51,15899,1.53,1.54,1.46,1.51,15899,0.0,1.0
2017-02-28,1.6,1.86,1.45,1.5,232579,1.6,1.86,1.45,1.5,232579,0.0,1.0
2017-03-01,1.53,1.57,1.49,1.57,11271,1.53,1.57,1.49,1.57,11271,0.0,1.0
2017-03-02,1.55,1.716,1.51,1.52,60152,1.55,1.716,1.51,1.52,60152,0.0,1.0
2017-03-03,1.47,1.61,1.45,1.61,24095,1.47,1.61,1.45,1.61,24095,0.0,1.0
2017-03-06,1.51,1.54,1.41,1.48,35436,1.51,1.54,1.41,1.48,35436,0.0,1.0
2017-03-07,1.48,1.68,1.44,1.59,47168,1.48,1.68,1.44,1.59,47168,0.0,1.0
2017-03-08,1.45,1.62,1.44,1.62,24986,1.45,1.62,1.44,1.62,24986,0.0,1.0
2017-03-09,1.45,1.49,1.43,1.45,8006,1.45,1.49,1.43,1.45,8006,0.0,1.0
2017-03-10,1.36,1.5,1.36,1.5,21980,1.36,1.5,1.36,1.5,21980,0.0,1.0
2017-03-13,1.39,1.4,1.34,1.36,22751,1.39,1.4,1.34,1.36,22751,0.0,1.0
2017-03-14,1.4,1.4749,1.39,1.39,55950,1.4,1.4749,1.39,1.39,55950,0.0,1.0
2017-03-15,1.36,1.4476,1.36,1.4476,4578,1.36,1.4476,1.36,1.4476,4578,0.0,1.0
2017-03-16,1.4,1.45,1.38,1.38,23232,1.4,1.45,1.38,1.38,23232,0.0,1.0
2017-03-17,1.4016,1.43,1.3916,1.3916,4677,1.4016,1.43,1.3916,1.3916,4677,0.0,1.0
2017-03-20,1.39,1.39,1.39,1.39,103,1.39,1.39,1.39,1.39,103,0.0,1.0
2017-03-21,1.35,1.39,1.33,1.39,16605,1.35,1.39,1.33,1.39,16605,0.0,1.0
2017-03-22,1.5786,1.6765,1.33,1.36,172625,1.5786,1.6765,1.33,1.36,172625,0.0,1.0
2017-03-23,1.4,1.6199,1.39,1.6,39809,1.4,1.6199,1.39,1.6,39809,0.0,1.0
2017-03-24,1.5,1.53,1.36,1.4,26535,1.5,1.53,1.36,1.4,26535,0.0,1.0
2017-03-27,1.44,1.48,1.39,1.45,43532,1.44,1.48,1.39,1.45,43532,0.0,1.0
2017-03-28,1.38,1.45,1.36,1.4,55187,1.38,1.45,1.36,1.4,55187,0.0,1.0
2017-03-29,1.44,1.4699,1.39,1.39,27573,1.44,1.4699,1.39,1.39,27573,0.0,1.0
2017-03-30,1.52,1.85,1.45,1.46,167202,1.52,1.85,1.45,1.46,167202,0.0,1.0
2017-03-31,1.51,1.59,1.4701,1.58,32540,1.51,1.59,1.4701,1.58,32540,0.0,1.0
2017-04-03,1.47,1.5101,1.46,1.5,4199,1.47,1.5101,1.46,1.5,4199,0.0,1.0
2017-04-04,1.46,1.49,1.46,1.49,3941,1.46,1.49,1.46,1.49,3941,0.0,1.0
2017-04-05,1.39,1.46,1.37,1.46,24829,1.39,1.46,1.37,1.46,24829,0.0,1.0
2017-04-06,1.4,1.4394,1.38,1.3901,40446,1.4,1.4394,1.38,1.3901,40446,0.0,1.0
2017-04-07,1.53,1.58,1.4,1.46,94894,1.53,1.58,1.4,1.46,94894,0.0,1.0
2017-04-10,1.55,1.61,1.47,1.47,85941,1.55,1.61,1.47,1.47,85941,0.0,1.0
2017-04-11,1.46,1.55,1.46,1.54,63076,1.46,1.55,1.46,1.54,63076,0.0,1.0
2017-04-12,1.4,1.4967,1.4,1.48,13599,1.4,1.4967,1.4,1.48,13599,0.0,1.0
2017-04-13,1.41,1.45,1.4,1.4,13656,1.41,1.45,1.4,1.4,13656,0.0,1.0
2017-04-17,1.4,1.44,1.38,1.44,8726,1.4,1.44,1.38,1.44,8726,0.0,1.0
2017-04-18,1.4,1.45,1.39,1.39,47069,1.4,1.45,1.39,1.39,47069,0.0,1.0
2017-04-19,1.43,1.53,1.37,1.42,49913,1.43,1.53,1.37,1.42,49913,0.0,1.0
2017-04-20,1.48,1.53,1.48,1.48,10113,1.48,1.53,1.48,1.48,10113,0.0,1.0
2017-04-21,1.44,1.48,1.44,1.4717,24458,1.44,1.48,1.44,1.4717,24458,0.0,1.0
2017-04-24,1.49,1.54,1.45,1.45,44212,1.49,1.54,1.45,1.45,44212,0.0,1.0
2017-04-25,1.58,1.74,1.41,1.47,166793,1.58,1.74,1.41,1.47,166793,0.0,1.0
2017-04-26,1.59,1.7,1.55,1.6,30923,1.59,1.7,1.55,1.6,30923,0.0,1.0
2017-04-27,1.58,1.72,1.53,1.6,28336,1.58,1.72,1.53,1.6,28336,0.0,1.0
2017-04-28,1.59,1.66,1.57,1.57,6055,1.59,1.66,1.57,1.57,6055,0.0,1.0
2017-05-01,1.58,1.67,1.55,1.64,8778,1.58,1.67,1.55,1.64,8778,0.0,1.0
2017-05-02,1.55,1.72,1.46,1.66,59262,1.55,1.72,1.46,1.66,59262,0.0,1.0
2017-05-03,1.53,1.6,1.53,1.6,24600,1.53,1.6,1.53,1.6,24600,0.0,1.0
2017-05-04,1.51,1.57,1.49,1.53,14190,1.51,1.57,1.49,1.53,14190,0.0,1.0
2017-05-05,1.45,1.53,1.45,1.51,20887,1.45,1.53,1.45,1.51,20887,0.0,1.0
2017-05-08,1.3,1.52,1.28,1.43,110701,1.3,1.52,1.28,1.43,110701,0.0,1.0
2017-05-09,1.3,1.42,1.28,1.35,37910,1.3,1.42,1.28,1.35,37910,0.0,1.0
2017-05-10,1.28,1.31,1.23,1.31,10982,1.28,1.31,1.23,1.31,10982,0.0,1.0
2017-05-11,1.39,1.39,1.2,1.2401,51302,1.39,1.39,1.2,1.2401,51302,0.0,1.0
2017-05-12,1.21,1.3,1.1,1.3,33674,1.21,1.3,1.1,1.3,33674,0.0,1.0
2017-05-15,1.16,1.28,1.1,1.19,33246,1.16,1.28,1.1,1.19,33246,0.0,1.0
2017-05-16,1.24,1.24,1.1,1.1899,37706,1.24,1.24,1.1,1.1899,37706,0.0,1.0
2017-05-17,1.16,1.32,1.15,1.21,80993,1.16,1.32,1.15,1.21,80993,0.0,1.0
2017-05-18,1.16,1.23,1.02,1.1752,56672,1.16,1.23,1.02,1.1752,56672,0.0,1.0
2017-05-19,1.16,1.16,1.12,1.12,4076,1.16,1.16,1.12,1.12,4076,0.0,1.0
2017-05-22,1.11,1.16,1.11,1.15,7565,1.11,1.16,1.11,1.15,7565,0.0,1.0
2017-05-23,1.17,1.17,1.1,1.118,16850,1.17,1.17,1.1,1.118,16850,0.0,1.0
2017-05-24,1.1599,1.21,1.1584,1.1684,4496,1.1599,1.21,1.1584,1.1684,4496,0.0,1.0
2017-05-25,1.19,1.19,1.16,1.18,6057,1.19,1.19,1.16,1.18,6057,0.0,1.0
2017-05-26,1.22,1.23,1.1652,1.1699,17772,1.22,1.23,1.1652,1.1699,17772,0.0,1.0
2017-05-30,1.25,1.25,1.24,1.24,1640,1.25,1.25,1.24,1.24,1640,0.0,1.0
2017-05-31,1.25,1.28,1.1816,1.1816,4244,1.25,1.28,1.1816,1.1816,4244,0.0,1.0
2017-06-01,1.25,1.37,1.25,1.29,28041,1.25,1.37,1.25,1.29,28041,0.0,1.0
2017-06-02,1.28,1.32,1.2,1.26,27357,1.28,1.32,1.2,1.26,27357,0.0,1.0
2017-06-05,1.22,1.41,1.1818,1.25,53343,1.22,1.41,1.1818,1.25,53343,0.0,1.0
2017-06-06,1.2419,1.28,1.2419,1.28,654,1.2419,1.28,1.2419,1.28,654,0.0,1.0
2017-06-07,1.21,1.2585,1.21,1.24,2581,1.21,1.2585,1.21,1.24,2581,0.0,1.0
2017-06-08,1.33,1.38,1.3,1.3,23644,1.33,1.38,1.3,1.3,23644,0.0,1.0
2017-06-09,1.24,1.31,1.24,1.29,1887,1.24,1.31,1.24,1.29,1887,0.0,1.0
2017-06-12,1.27,1.33,1.23,1.27,27823,1.27,1.33,1.23,1.27,27823,0.0,1.0
2017-06-13,1.3,1.3,1.25,1.29,4502,1.3,1.3,1.25,1.29,4502,0.0,1.0
2017-06-14,1.24,1.38,1.2329,1.25,24027,1.24,1.38,1.2329,1.25,24027,0.0,1.0
2017-06-15,1.19,1.235,1.19,1.22,1445,1.19,1.235,1.19,1.22,1445,0.0,1.0
2017-06-16,1.2,1.2,1.19,1.19,480,1.2,1.2,1.19,1.19,480,0.0,1.0
2017-06-19,1.22,1.2501,1.2,1.23,24104,1.22,1.2501,1.2,1.23,24104,0.0,1.0
2017-06-20,1.22,1.22,1.22,1.22,301,1.22,1.22,1.22,1.22,301,0.0,1.0
2017-06-21,1.24,1.26,1.24,1.26,1102,1.24,1.26,1.24,1.26,1102,0.0,1.0
2017-06-22,1.2471,1.26,1.23,1.2557,23427,1.2471,1.26,1.23,1.2557,23427,0.0,1.0
2017-06-23,1.2368,1.2639,1.2368,1.2639,4523,1.2368,1.2639,1.2368,1.2639,4523,0.0,1.0
2017-06-26,1.18,1.23,1.18,1.2067,8936,1.18,1.23,1.18,1.2067,8936,0.0,1.0
2017-06-27,1.18,1.23,1.18,1.23,710,1.18,1.23,1.18,1.23,710,0.0,1.0
2017-06-28,1.16,1.2034,1.13,1.2034,19091,1.16,1.2034,1.13,1.2034,19091,0.0,1.0
2017-06-29,1.2,1.2,1.16,1.17,6587,1.2,1.2,1.16,1.17,6587,0.0,1.0
2017-06-30,1.19,1.19,1.188,1.188,1811,1.19,1.19,1.188,1.188,1811,0.0,1.0
2017-07-03,1.16,1.2,1.16,1.181,9867,1.16,1.2,1.16,1.181,9867,0.0,1.0
2017-07-05,1.16,1.1623,1.15,1.16,1903,1.16,1.1623,1.15,1.16,1903,0.0,1.0
2017-07-06,1.16,1.19,1.08,1.08,2461,1.16,1.19,1.08,1.08,2461,0.0,1.0
2017-07-07,1.22,1.3,1.14,1.14,11376,1.22,1.3,1.14,1.14,11376,0.0,1.0
2017-07-10,1.29,1.3,1.2499,1.3,2494,1.29,1.3,1.2499,1.3,2494,0.0,1.0
2017-07-11,1.3,1.3,1.2255,1.3,6753,1.3,1.3,1.2255,1.3,6753,0.0,1.0
2017-07-12,1.3,1.3,1.25,1.25,1916,1.3,1.3,1.25,1.25,1916,0.0,1.0
2017-07-13,1.3,1.3,1.3,1.3,1611,1.3,1.3,1.3,1.3,1611,0.0,1.0
2017-07-14,1.28,1.3,1.18,1.3,14106,1.28,1.3,1.18,1.3,14106,0.0,1.0
2017-07-17,1.29,1.34,1.25,1.26,3098,1.29,1.34,1.25,1.26,3098,0.0,1.0
2017-07-18,1.27,1.3,1.23,1.23,3562,1.27,1.3,1.23,1.23,3562,0.0,1.0
2017-07-19,1.3,1.3,1.167,1.27,3603,1.3,1.3,1.167,1.27,3603,0.0,1.0
2017-07-20,1.29,1.3,1.28,1.28,2707,1.29,1.3,1.28,1.28,2707,0.0,1.0
2017-07-21,1.27,1.54,1.27,1.2817,37451,1.27,1.54,1.27,1.2817,37451,0.0,1.0
2017-07-24,1.3,1.3,1.27,1.27,4862,1.3,1.3,1.27,1.27,4862,0.0,1.0
2017-07-25,1.26,1.35,1.26,1.3,5804,1.26,1.35,1.26,1.3,5804,0.0,1.0
2017-07-26,1.2,1.34,1.2,1.24,14446,1.2,1.34,1.2,1.24,14446,0.0,1.0
2017-07-27,1.29,1.35,1.22,1.22,30619,1.29,1.35,1.22,1.22,30619,0.0,1.0
2017-07-28,1.35,1.35,1.28,1.3,6524,1.35,1.35,1.28,1.3,6524,0.0,1.0
2017-07-31,1.34,1.45,1.32,1.43,7047,1.34,1.45,1.32,1.43,7047,0.0,1.0
2017-08-01,1.3,1.35,1.26,1.26,14214,1.3,1.35,1.26,1.26,14214,0.0,1.0
2017-08-02,1.34,1.34,1.26,1.26,1089,1.34,1.34,1.26,1.26,1089,0.0,1.0
2017-08-03,1.26,1.4,1.26,1.29,25598,1.26,1.4,1.26,1.29,25598,0.0,1.0
2017-08-04,1.3,1.3065,1.28,1.28,2655,1.3,1.3065,1.28,1.28,2655,0.0,1.0
2017-08-07,1.29,1.29,1.26,1.26,900,1.29,1.29,1.26,1.26,900,0.0,1.0
2017-08-08,1.2506,1.3,1.2506,1.3,2888,1.2506,1.3,1.2506,1.3,2888,0.0,1.0
2017-08-09,1.27,1.3,1.25,1.27,13788,1.27,1.3,1.25,1.27,13788,0.0,1.0
2017-08-10,1.23,1.27,1.23,1.24,10668,1.23,1.27,1.23,1.24,10668,0.0,1.0
2017-08-11,1.24,1.25,1.2301,1.25,1160,1.24,1.25,1.2301,1.25,1160,0.0,1.0
2017-08-14,1.28,1.28,1.25,1.25,1059,1.28,1.28,1.25,1.25,1059,0.0,1.0
2017-08-15,1.18,1.29,1.17,1.29,15063,1.18,1.29,1.17,1.29,15063,0.0,1.0
2017-08-16,1.18,1.3,1.18,1.27,18340,1.18,1.3,1.18,1.27,18340,0.0,1.0
2017-08-17,1.18,1.24,1.17,1.2,4144,1.18,1.24,1.17,1.2,4144,0.0,1.0
2017-08-18,1.22,1.22,1.14,1.14,408,1.22,1.22,1.14,1.14,408,0.0,1.0
2017-08-21,1.15,1.15,1.125,1.15,1498,1.15,1.15,1.125,1.15,1498,0.0,1.0
2017-08-22,1.1901,1.1901,1.1901,1.1901,2004,1.1901,1.1901,1.1901,1.1901,2004,0.0,1.0
2017-08-23,1.2,1.2193,1.2,1.2193,7008,1.2,1.2193,1.2,1.2193,7008,0.0,1.0
2017-08-24,1.2135,1.22,1.2135,1.22,480,1.2135,1.22,1.2135,1.22,480,0.0,1.0
2017-08-25,1.1983,1.2,1.1983,1.2,5264,1.1983,1.2,1.1983,1.2,5264,0.0,1.0
2017-08-28,1.16,1.21,1.16,1.21,16535,1.16,1.21,1.16,1.21,16535,0.0,1.0
2017-08-29,1.1,1.2,1.09,1.17,26265,1.1,1.2,1.09,1.17,26265,0.0,1.0
2017-08-30,1.22,1.23,1.12,1.17,549,1.22,1.23,1.12,1.17,549,0.0,1.0
2017-08-31,1.12,1.22,1.12,1.2,2595,1.12,1.22,1.12,1.2,2595,0.0,1.0
2017-09-01,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
2017-09-05,1.09,1.13,1.08,1.1,29084,1.09,1.13,1.08,1.1,29084,0.0,1.0
2017-09-06,1.1,1.15,1.08,1.098,11956,1.1,1.15,1.08,1.098,11956,0.0,1.0
2017-09-07,1.14,1.15,1.06,1.1,26691,1.14,1.15,1.06,1.1,26691,0.0,1.0
2017-09-08,1.2,1.22,1.11,1.11,5702,1.2,1.22,1.11,1.11,5702,0.0,1.0
2017-09-11,1.16,1.21,1.11,1.14,5739,1.16,1.21,1.11,1.14,5739,0.0,1.0
2017-09-12,1.15,1.21,1.12,1.12,15804,1.15,1.21,1.12,1.12,15804,0.0,1.0
2017-09-13,1.14,1.19,1.1,1.13,22282,1.14,1.19,1.1,1.13,22282,0.0,1.0
2017-09-14,1.17,1.2,1.13,1.13,45070,1.17,1.2,1.13,1.13,45070,0.0,1.0
2017-09-15,1.2,1.2,1.19,1.19,1326,1.2,1.2,1.19,1.19,1326,0.0,1.0
2017-09-18,1.1994,1.2,1.1409,1.19,6949,1.1994,1.2,1.1409,1.19,6949,0.0,1.0
2017-09-19,1.2,1.2,1.1301,1.1301,6432,1.2,1.2,1.1301,1.1301,6432,0.0,1.0
2017-09-20,1.24,1.24,1.15,1.2,1310,1.24,1.24,1.15,1.2,1310,0.0,1.0
2017-09-21,1.18,1.2,1.16,1.2,14440,1.18,1.2,1.16,1.2,14440,0.0,1.0
2017-09-22,1.2,1.2,1.17,1.17,986,1.2,1.2,1.17,1.17,986,0.0,1.0
2017-09-25,1.15,1.19,1.14,1.19,5507,1.15,1.19,1.14,1.19,5507,0.0,1.0
2017-09-26,1.13,1.18,1.13,1.18,2041,1.13,1.18,1.13,1.18,2041,0.0,1.0
2017-09-27,1.17,1.17,1.1499,1.15,22931,1.17,1.17,1.1499,1.15,22931,0.0,1.0
2017-09-28,1.1244,1.19,1.05,1.19,43163,1.1244,1.19,1.05,1.19,43163,0.0,1.0
2017-09-29,1.09,1.14,1.08,1.1,8370,1.09,1.14,1.08,1.1,8370,0.0,1.0
2017-10-02,1.14,1.14,1.08,1.08,17908,1.14,1.14,1.08,1.08,17908,0.0,1.0
2017-10-03,1.1,1.16,1.09,1.12,1694,1.1,1.16,1.09,1.12,1694,0.0,1.0
2017-10-04,1.11,1.11,1.09,1.09,963,1.11,1.11,1.09,1.09,963,0.0,1.0
2017-10-05,1.11,1.54,1.09,1.09,486167,1.11,1.54,1.09,1.09,486167,0.0,1.0
2017-10-06,1.13,1.15,1.1,1.11,37593,1.13,1.15,1.1,1.11,37593,0.0,1.0
2017-10-09,1.09,1.14,1.07,1.11,40006,1.09,1.14,1.07,1.11,40006,0.0,1.0
2017-10-10,1.0801,1.14,1.08,1.1,39361,1.0801,1.14,1.08,1.1,39361,0.0,1.0
2017-10-11,1.05,1.12,1.04,1.08,35848,1.05,1.12,1.04,1.08,35848,0.0,1.0
2017-10-12,1.1,1.2,1.075,1.0899,48189,1.1,1.2,1.075,1.0899,48189,0.0,1.0
2017-10-13,1.09,1.15,1.08,1.0801,40997,1.09,1.15,1.08,1.0801,40997,0.0,1.0
2017-10-16,1.13,1.1399,1.0901,1.11,16804,1.13,1.1399,1.0901,1.11,16804,0.0,1.0
2017-10-17,1.115,1.1628,1.115,1.14,26648,1.115,1.1628,1.115,1.14,26648,0.0,1.0
2017-10-18,1.11,1.13,1.09,1.09,19435,1.11,1.13,1.09,1.09,19435,0.0,1.0
2017-10-19,1.13,1.1501,1.09,1.1,28417,1.13,1.1501,1.09,1.1,28417,0.0,1.0
2017-10-20,1.11,1.16,1.1001,1.14,10969,1.11,1.16,1.1001,1.14,10969,0.0,1.0
2017-10-23,1.17,1.2,1.14,1.14,15635,1.17,1.2,1.14,1.14,15635,0.0,1.0
2017-10-24,1.199,1.199,1.1543,1.16,1540,1.199,1.199,1.1543,1.16,1540,0.0,1.0
2017-10-25,1.197,1.2,1.175,1.1778,14975,1.197,1.2,1.175,1.1778,14975,0.0,1.0
2017-10-26,1.17,1.1964,1.16,1.1964,23142,1.17,1.1964,1.16,1.1964,23142,0.0,1.0
2017-10-27,1.16,1.25,1.081,1.199,284456,1.16,1.25,1.081,1.199,284456,0.0,1.0
2017-10-30,1.12,1.19,1.08,1.19,77293,1.12,1.19,1.08,1.19,77293,0.0,1.0
2017-10-31,1.1599,1.17,1.116,1.12,12478,1.1599,1.17,1.116,1.12,12478,0.0,1.0
2017-11-01,1.12,1.1357,1.1,1.11,33319,1.12,1.1357,1.1,1.11,33319,0.0,1.0
2017-11-02,1.17,1.3,1.15,1.2,433048,1.17,1.3,1.15,1.2,433048,0.0,1.0
2017-11-03,1.2,1.2,1.1752,1.178,78215,1.2,1.2,1.1752,1.178,78215,0.0,1.0
2017-11-06,1.18,1.2,1.16,1.2,21184,1.18,1.2,1.16,1.2,21184,0.0,1.0
2017-11-07,1.17,1.18,1.16,1.16,89091,1.17,1.18,1.16,1.16,89091,0.0,1.0
2017-11-08,1.1699,1.2699,1.15,1.17,112050,1.1699,1.2699,1.15,1.17,112050,0.0,1.0
2017-11-09,1.13,1.1699,1.1,1.14,60947,1.13,1.1699,1.1,1.14,60947,0.0,1.0
2017-11-10,1.14,1.24,1.126,1.138,43925,1.14,1.24,1.126,1.138,43925,0.0,1.0
2017-11-13,1.18,1.19,1.14,1.15,16193,1.18,1.19,1.14,1.15,16193,0.0,1.0
2017-11-14,1.14,1.1899,1.14,1.18,34506,1.14,1.1899,1.14,1.18,34506,0.0,1.0
2017-11-15,1.1899,1.2632,1.12,1.1223,38316,1.1899,1.2632,1.12,1.1223,38316,0.0,1.0
2017-11-16,1.22,1.2499,1.13,1.19,35502,1.22,1.2499,1.13,1.19,35502,0.0,1.0
2017-11-17,1.19,1.22,1.19,1.2,40390,1.19,1.22,1.19,1.2,40390,0.0,1.0
2017-11-20,1.37,1.37,1.1979,1.1979,175706,1.37,1.37,1.1979,1.1979,175706,0.0,1.0
2017-11-21,1.31,1.55,1.31,1.38,41200,1.31,1.55,1.31,1.38,41200,0.0,1.0
2017-11-22,1.36,1.4,1.3,1.31,8987,1.36,1.4,1.3,1.31,8987,0.0,1.0
2017-11-24,1.36,1.36,1.31,1.31,2294,1.36,1.36,1.31,1.31,2294,0.0,1.0
2017-11-27,1.32,1.36,1.32,1.35,4482,1.32,1.36,1.32,1.35,4482,0.0,1.0
2017-11-28,1.28,1.34,1.28,1.34,2356,1.28,1.34,1.28,1.34,2356,0.0,1.0
2017-11-29,1.37,1.37,1.37,1.37,181,1.37,1.37,1.37,1.37,181,0.0,1.0
2017-11-30,1.35,1.35,1.35,1.35,1595,1.35,1.35,1.35,1.35,1595,0.0,1.0
2017-12-01,1.28,1.28,1.27,1.27,834,1.28,1.28,1.27,1.27,834,0.0,1.0
2017-12-04,1.6599,1.99,1.34,1.3573,846698,1.6599,1.99,1.34,1.3573,846698,0.0,1.0
2017-12-05,1.64,1.66,1.55,1.6,68285,1.64,1.66,1.55,1.6,68285,0.0,1.0
2017-12-06,1.55,1.62,1.55,1.562,40276,1.55,1.62,1.55,1.562,40276,0.0,1.0
2017-12-07,1.4899,1.51,1.41,1.5007,13827,1.4899,1.51,1.41,1.5007,13827,0.0,1.0
2017-12-08,1.46,1.57,1.45,1.47,40068,1.46,1.57,1.45,1.47,40068,0.0,1.0
2017-12-11,1.52,1.56,1.5,1.52,6177,1.52,1.56,1.5,1.52,6177,0.0,1.0
2017-12-12,1.43,1.52,1.41,1.52,27911,1.43,1.52,1.41,1.52,27911,0.0,1.0
2017-12-13,1.48,1.56,1.43,1.47,60453,1.48,1.56,1.43,1.47,60453,0.0,1.0
2017-12-14,1.47,1.55,1.47,1.51,44167,1.47,1.55,1.47,1.51,44167,0.0,1.0
2017-12-15,1.5,1.52,1.43,1.49,94595,1.5,1.52,1.43,1.49,94595,0.0,1.0
2017-12-18,1.5,1.7,1.43,1.55,201961,1.5,1.7,1.43,1.55,201961,0.0,1.0
2017-12-19,1.45,1.55,1.43,1.43,41924,1.45,1.55,1.43,1.43,41924,0.0,1.0
2017-12-20,1.64,1.68,1.47,1.47,72353,1.64,1.68,1.47,1.47,72353,0.0,1.0
2017-12-21,1.7,1.77,1.64,1.64,56035,1.7,1.77,1.64,1.64,56035,0.0,1.0
2017-12-22,1.67,1.7,1.66,1.66,8378,1.67,1.7,1.66,1.66,8378,0.0,1.0
2017-12-26,1.74,1.75,1.66,1.7,13096,1.74,1.75,1.66,1.7,13096,0.0,1.0
2017-12-27,1.73,1.8,1.68,1.74,19836,1.73,1.8,1.68,1.74,19836,0.0,1.0
2017-12-28,1.77,1.78,1.72,1.72,1534,1.77,1.78,1.72,1.72,1534,0.0,1.0
2017-12-29,1.66,1.74,1.66,1.74,2817,1.66,1.74,1.66,1.74,2817,0.0,1.0
2018-01-02,1.7,1.7,1.65,1.68,8163,1.7,1.7,1.65,1.68,8163,0.0,1.0
2018-01-03,1.71,1.73,1.68,1.68,4151,1.71,1.73,1.68,1.68,4151,0.0,1.0
2018-01-04,1.72,1.73,1.67,1.72,6382,1.72,1.73,1.67,1.72,6382,0.0,1.0
2018-01-05,1.75,1.76,1.63,1.75,18925,1.75,1.76,1.63,1.75,18925,0.0,1.0
2018-01-08,1.88,1.88,1.76,1.8,5613,1.88,1.88,1.76,1.8,5613,0.0,1.0
2018-01-09,1.71,2.2,1.67,1.86,284016,1.71,2.2,1.67,1.86,284016,0.0,1.0
2018-01-10,1.68,1.8,1.64,1.68,37153,1.68,1.8,1.64,1.68,37153,0.0,1.0
2018-01-11,1.71,1.99,1.66,1.7,39712,1.71,1.99,1.66,1.7,39712,0.0,1.0
2018-01-12,1.74,1.81,1.72,1.74,26213,1.74,1.81,1.72,1.74,26213,0.0,1.0
2018-01-16,1.74,1.76,1.7,1.76,76060,1.74,1.76,1.7,1.76,76060,0.0,1.0
2018-01-17,1.8,1.9,1.7,1.85,47753,1.8,1.9,1.7,1.85,47753,0.0,1.0
2018-01-18,1.85,1.85,1.75,1.83,18173,1.85,1.85,1.75,1.83,18173,0.0,1.0
2018-01-19,1.76,1.87,1.76,1.87,1867,1.76,1.87,1.76,1.87,1867,0.0,1.0
2018-01-22,1.85,1.85,1.78,1.78,14935,1.85,1.85,1.78,1.78,14935,0.0,1.0
2018-01-23,1.77,1.87,1.72,1.87,34405,1.77,1.87,1.72,1.87,34405,0.0,1.0
2018-01-24,1.82,1.83,1.78,1.78,10313,1.82,1.83,1.78,1.78,10313,0.0,1.0
2018-01-25,1.77,1.85,1.75,1.85,7329,1.77,1.85,1.75,1.85,7329,0.0,1.0
2018-01-26,2.03,2.18,1.81,1.81,148294,2.03,2.18,1.81,1.81,148294,0.0,1.0
2018-01-29,1.87,2.05,1.83,2.05,111024,1.87,2.05,1.83,2.05,111024,0.0,1.0
2018-01-30,1.71,1.86,1.7,1.86,64041,1.71,1.86,1.7,1.86,64041,0.0,1.0
2018-01-31,1.69,1.74,1.63,1.7,64631,1.69,1.74,1.63,1.7,64631,0.0,1.0
2018-02-01,1.76,1.84,1.64,1.66,47463,1.76,1.84,1.64,1.66,47463,0.0,1.0
2018-02-02,1.69,1.77,1.65,1.77,13175,1.69,1.77,1.65,1.77,13175,0.0,1.0
2018-02-05,1.48,1.69,1.43,1.66,62697,1.48,1.69,1.43,1.66,62697,0.0,1.0
2018-02-06,1.57,1.63,1.43,1.44,51889,1.57,1.63,1.43,1.44,51889,0.0,1.0
2018-02-07,1.51,1.7,1.51,1.54,22354,1.51,1.7,1.51,1.54,22354,0.0,1.0
2018-02-08,1.46,1.6,1.46,1.5,3694,1.46,1.6,1.46,1.5,3694,0.0,1.0
2018-02-09,1.51,1.59,1.48,1.48,14301,1.51,1.59,1.48,1.48,14301,0.0,1.0
2018-02-12,1.5,1.56,1.5,1.52,12219,1.5,1.56,1.5,1.52,12219,0.0,1.0
2018-02-13,1.52,1.53,1.49,1.5,6767,1.52,1.53,1.49,1.5,6767,0.0,1.0
2018-02-14,1.56,1.59,1.46,1.5,9051,1.56,1.59,1.46,1.5,9051,0.0,1.0
2018-02-15,1.61,1.63,1.59,1.59,2149,1.61,1.63,1.59,1.59,2149,0.0,1.0
2018-02-16,1.61,1.7,1.61,1.68,2909,1.61,1.7,1.61,1.68,2909,0.0,1.0
2018-02-20,1.69,1.69,1.58,1.64,9349,1.69,1.69,1.58,1.64,9349,0.0,1.0
2018-02-21,1.68,1.68,1.62,1.65,1157,1.68,1.68,1.62,1.65,1157,0.0,1.0
2018-02-22,1.54,1.64,1.54,1.64,27589,1.54,1.64,1.54,1.64,27589,0.0,1.0
2018-02-23,1.53,1.56,1.53,1.55,728,1.53,1.56,1.53,1.55,728,0.0,1.0
2018-02-26,1.63,1.63,1.56,1.57,4015,1.63,1.63,1.56,1.57,4015,0.0,1.0
2018-02-27,1.65,1.66,1.56,1.61,9231,1.65,1.66,1.56,1.61,9231,0.0,1.0
2018-02-28,1.62,1.78,1.62,1.7,8536,1.62,1.78,1.62,1.7,8536,0.0,1.0
2018-03-01,1.65,1.73,1.61,1.68,35191,1.65,1.73,1.61,1.68,35191,0.0,1.0
2018-03-02,1.55,1.67,1.5,1.5,88735,1.55,1.67,1.5,1.5,88735,0.0,1.0
2018-03-05,1.42,1.61,1.42,1.53,112955,1.42,1.61,1.42,1.53,112955,0.0,1.0
2018-03-06,1.43,1.58,1.42,1.58,71671,1.43,1.58,1.42,1.58,71671,0.0,1.0
2018-03-07,1.45,1.57,1.41,1.41,47038,1.45,1.57,1.41,1.41,47038,0.0,1.0
2018-03-08,1.48,1.52,1.45,1.46,7545,1.48,1.52,1.45,1.46,7545,0.0,1.0
2018-03-09,1.48,1.48,1.48,1.48,98,1.48,1.48,1.48,1.48,98,0.0,1.0
2018-03-12,1.47,1.48,1.39,1.48,12716,1.47,1.48,1.39,1.48,12716,0.0,1.0
2018-03-13,1.4,1.44,1.38,1.38,3687,1.4,1.44,1.38,1.38,3687,0.0,1.0
2018-03-14,1.46,1.46,1.38,1.4,13493,1.46,1.46,1.38,1.4,13493,0.0,1.0
2018-03-15,1.46,1.46,1.46,1.46,21,1.46,1.46,1.46,1.46,21,0.0,1.0
2018-03-16,1.49,1.49,1.41,1.41,4179,1.49,1.49,1.41,1.41,4179,0.0,1.0
2018-03-19,1.47,1.47,1.42,1.47,54897,1.47,1.47,1.42,1.47,54897,0.0,1.0
2018-03-20,1.42,1.46,1.41,1.43,37342,1.42,1.46,1.41,1.43,37342,0.0,1.0
2018-03-21,1.4,1.42,1.36,1.36,58785,1.4,1.42,1.36,1.36,58785,0.0,1.0
2018-03-22,1.37,1.39,1.37,1.39,547,1.37,1.39,1.37,1.39,547,0.0,1.0
2018-03-23,1.42,1.42,1.37,1.39,7112,1.42,1.42,1.37,1.39,7112,0.0,1.0
2018-03-26,1.39,1.39,1.34,1.39,3154,1.39,1.39,1.34,1.39,3154,0.0,1.0
2018-03-27,1.38,1.42,1.33,1.33,23383,1.38,1.42,1.33,1.33,23383,0.0,1.0
2018-03-28,1.36,1.36,1.35,1.35,736,1.36,1.36,1.35,1.35,736,0.0,1.0
2018-03-29,1.35,1.36,1.35,1.35,58628,1.35,1.36,1.35,1.35,58628,0.0,1.0
2018-04-02,1.29,1.34,1.27,1.34,36075,1.29,1.34,1.27,1.34,36075,0.0,1.0
2018-04-03,1.29,1.36,1.27,1.33,2323,1.29,1.36,1.27,1.33,2323,0.0,1.0
2018-04-04,1.26,1.26,1.26,1.26,1160,1.26,1.26,1.26,1.26,1160,0.0,1.0
2018-04-05,1.31,1.32,1.29,1.29,2659,1.31,1.32,1.29,1.29,2659,0.0,1.0
2018-04-06,1.29,1.29,1.29,1.29,1254,1.29,1.29,1.29,1.29,1254,0.0,1.0
2018-04-09,1.29,1.29,1.2888,1.2888,465,1.29,1.29,1.2888,1.2888,465,0.0,1.0
2018-04-10,1.2902,1.2902,1.2902,1.2902,626,1.2902,1.2902,1.2902,1.2902,626,0.0,1.0
2018-04-11,1.28,1.28,1.28,1.28,5928,1.28,1.28,1.28,1.28,5928,0.0,1.0
2018-04-12,1.31,1.39,1.26,1.27,21945,1.31,1.39,1.26,1.27,21945,0.0,1.0
2018-04-13,1.31,1.31,1.31,1.31,293,1.31,1.31,1.31,1.31,293,0.0,1.0
2018-04-16,1.39,1.39,1.29,1.3,2064,1.39,1.39,1.29,1.3,2064,0.0,1.0
2018-04-17,1.39,1.44,1.36,1.36,7069,1.39,1.44,1.36,1.36,7069,0.0,1.0
2018-04-18,1.38,1.41,1.36,1.36,550,1.38,1.41,1.36,1.36,550,0.0,1.0
2018-04-19,1.38,1.38,1.38,1.38,1376,1.38,1.38,1.38,1.38,1376,0.0,1.0
2018-04-20,1.36,1.36,1.35,1.35,264,1.36,1.36,1.35,1.35,264,0.0,1.0
2018-04-23,1.35,1.36,1.3,1.3,1656,1.35,1.36,1.3,1.3,1656,0.0,1.0
2018-04-24,1.3,1.4,1.23,1.34,30273,1.3,1.4,1.23,1.34,30273,0.0,1.0
2018-04-25,1.24,1.26,1.23,1.24,3436,1.24,1.26,1.23,1.24,3436,0.0,1.0
2018-04-26,1.26,1.31,1.25,1.25,7423,1.26,1.31,1.25,1.25,7423,0.0,1.0
2018-04-27,1.29,1.29,1.25,1.25,15003,1.29,1.29,1.25,1.25,15003,0.0,1.0
2018-04-30,1.28,1.32,1.22,1.3,37358,1.28,1.32,1.22,1.3,37358,0.0,1.0
2018-05-01,1.22,1.25,1.21,1.25,28872,1.22,1.25,1.21,1.25,28872,0.0,1.0
2018-05-02,1.36,1.59,1.26,1.28,73460,1.36,1.59,1.26,1.28,73460,0.0,1.0
2018-05-03,1.31,1.4,1.26,1.34,38340,1.31,1.4,1.26,1.34,38340,0.0,1.0
2018-05-04,1.33,1.34,1.24,1.27,17705,1.33,1.34,1.24,1.27,17705,0.0,1.0
2018-05-07,1.35,1.35,1.29,1.33,14090,1.35,1.35,1.29,1.33,14090,0.0,1.0
2018-05-08,1.32,1.33,1.32,1.33,1494,1.32,1.33,1.32,1.33,1494,0.0,1.0
2018-05-09,1.3,1.4,1.24,1.34,37491,1.3,1.4,1.24,1.34,37491,0.0,1.0
2018-05-10,1.35,1.46,1.31,1.31,9655,1.35,1.46,1.31,1.31,9655,0.0,1.0
2018-05-11,1.35,1.35,1.35,1.35,1244,1.35,1.35,1.35,1.35,1244,0.0,1.0
2018-05-14,1.31,1.31,1.31,1.31,211,1.31,1.31,1.31,1.31,211,0.0,1.0
2018-05-15,1.3,1.3,1.3,1.3,1257,1.3,1.3,1.3,1.3,1257,0.0,1.0
2018-05-16,1.31,1.35,1.3,1.33,4903,1.31,1.35,1.3,1.33,4903,0.0,1.0
2018-05-17,1.63,1.91,1.36,1.38,1779236,1.63,1.91,1.36,1.38,1779236,0.0,1.0
2018-05-18,1.64,1.74,1.57,1.65,233627,1.64,1.74,1.57,1.65,233627,0.0,1.0
2018-05-21,1.57,1.74,1.5,1.7,148970,1.57,1.74,1.5,1.7,148970,0.0,1.0
2018-05-22,1.65,1.67,1.54,1.54,41838,1.65,1.67,1.54,1.54,41838,0.0,1.0
2018-05-23,1.69,1.77,1.63,1.66,255321,1.69,1.77,1.63,1.66,255321,0.0,1.0
2018-05-24,1.67,1.78,1.64,1.68,35056,1.67,1.78,1.64,1.68,35056,0.0,1.0
2018-05-25,1.68,1.7,1.66,1.7,1756,1.68,1.7,1.66,1.7,1756,0.0,1.0
2018-05-29,1.65,1.7,1.56,1.7,22944,1.65,1.7,1.56,1.7,22944,0.0,1.0
2018-05-30,1.65,1.73,1.59,1.59,8996,1.65,1.73,1.59,1.59,8996,0.0,1.0
2018-05-31,1.76,1.77,1.66,1.69,26769,1.76,1.77,1.66,1.69,26769,0.0,1.0
2018-06-01,1.77,1.96,1.7,1.77,43796,1.77,1.96,1.7,1.77,43796,0.0,1.0
2018-06-04,1.65,1.81,1.64,1.81,43815,1.65,1.81,1.64,1.81,43815,0.0,1.0
2018-06-05,1.64,1.72,1.6,1.7,40130,1.64,1.72,1.6,1.7,40130,0.0,1.0
2018-06-06,1.55,1.65,1.55,1.63,26090,1.55,1.65,1.55,1.63,26090,0.0,1.0
2018-06-07,1.64,1.64,1.55,1.55,13274,1.64,1.64,1.55,1.55,13274,0.0,1.0
2018-06-08,1.59,1.62,1.59,1.61,2034,1.59,1.62,1.59,1.61,2034,0.0,1.0
2018-06-11,1.62,1.66,1.6,1.6,10193,1.62,1.66,1.6,1.6,10193,0.0,1.0
2018-06-12,1.56,1.63,1.55,1.62,21341,1.56,1.63,1.55,1.62,21341,0.0,1.0
2018-06-13,1.59,1.59,1.56,1.56,6438,1.59,1.59,1.56,1.56,6438,0.0,1.0
2018-06-14,1.56,1.64,1.53,1.64,20671,1.56,1.64,1.53,1.64,20671,0.0,1.0
2018-06-15,1.65,1.7,1.51,1.57,26725,1.65,1.7,1.51,1.57,26725,0.0,1.0
2018-06-18,1.6,1.69,1.57,1.65,12273,1.6,1.69,1.57,1.65,12273,0.0,1.0
2018-06-19,1.59,1.67,1.56,1.67,5014,1.59,1.67,1.56,1.67,5014,0.0,1.0
2018-06-20,1.53,1.58,1.53,1.58,6114,1.53,1.58,1.53,1.58,6114,0.0,1.0
2018-06-21,1.62,1.62,1.54,1.54,16235,1.62,1.62,1.54,1.54,16235,0.0,1.0
2018-06-22,1.62,1.62,1.62,1.62,56,1.62,1.62,1.62,1.62,56,0.0,1.0
2018-06-25,1.6,1.67,1.59,1.64,2427,1.6,1.67,1.59,1.64,2427,0.0,1.0
2018-06-26,1.6,1.6,1.6,1.6,3,1.6,1.6,1.6,1.6,3,0.0,1.0
2018-06-27,1.58,1.6,1.58,1.6,1960,1.58,1.6,1.58,1.6,1960,0.0,1.0
2018-06-28,1.6,1.62,1.59,1.6,29116,1.6,1.62,1.59,1.6,29116,0.0,1.0
2018-06-29,1.62,1.62,1.56,1.6,15544,1.62,1.62,1.56,1.6,15544,0.0,1.0
2018-07-02,1.56,1.61,1.55,1.61,17364,1.56,1.61,1.55,1.61,17364,0.0,1.0
2018-07-03,1.56,1.56,1.56,1.56,40,1.56,1.56,1.56,1.56,40,0.0,1.0
2018-07-05,1.53,1.56,1.5101,1.5534,16507,1.53,1.56,1.5101,1.5534,16507,0.0,1.0
2018-07-06,1.54,1.54,1.53,1.54,1503,1.54,1.54,1.53,1.54,1503,0.0,1.0
2018-07-09,1.59,1.59,1.55,1.55,1125,1.59,1.59,1.55,1.55,1125,0.0,1.0
2018-07-10,1.55,1.56,1.5,1.56,19178,1.55,1.56,1.5,1.56,19178,0.0,1.0
2018-07-11,1.55,1.55,1.55,1.55,108,1.55,1.55,1.55,1.55,108,0.0,1.0
2018-07-12,1.55,1.55,1.55,1.55,1,1.55,1.55,1.55,1.55,1,0.0,1.0
2018-07-13,1.5,1.5,1.5,1.5,603,1.5,1.5,1.5,1.5,603,0.0,1.0
2018-07-16,1.51,1.51,1.5,1.5,2984,1.51,1.51,1.5,1.5,2984,0.0,1.0
2018-07-17,1.5,1.53,1.5,1.53,2922,1.5,1.53,1.5,1.53,2922,0.0,1.0
2018-07-18,1.41,1.5,1.37,1.5,45373,1.41,1.5,1.37,1.5,45373,0.0,1.0
2018-07-19,1.41,1.5,1.41,1.44,5350,1.41,1.5,1.41,1.44,5350,0.0,1.0
2018-07-20,1.46,1.46,1.39,1.39,1103,1.46,1.46,1.39,1.39,1103,0.0,1.0
2018-07-23,1.46,1.46,1.46,1.46,59,1.46,1.46,1.46,1.46,59,0.0,1.0
2018-07-24,1.41,1.44,1.41,1.43,673,1.41,1.44,1.41,1.43,673,0.0,1.0
2018-07-25,1.43,1.46,1.39,1.43,22292,1.43,1.46,1.39,1.43,22292,0.0,1.0
2018-07-26,1.47,1.55,1.39,1.39,128757,1.47,1.55,1.39,1.39,128757,0.0,1.0
2018-07-27,1.52,1.53,1.4,1.4,72829,1.52,1.53,1.4,1.4,72829,0.0,1.0
2018-07-30,1.58,1.63,1.52,1.52,42689,1.58,1.63,1.52,1.52,42689,0.0,1.0
2018-07-31,1.62,1.65,1.58,1.59,32566,1.62,1.65,1.58,1.59,32566,0.0,1.0
2018-08-01,1.51,1.64,1.51,1.59,24111,1.51,1.64,1.51,1.59,24111,0.0,1.0
2018-08-02,1.65,1.71,1.51,1.55,103326,1.65,1.71,1.51,1.55,103326,0.0,1.0
2018-08-03,1.67,1.69,1.57,1.65,11681,1.67,1.69,1.57,1.65,11681,0.0,1.0
2018-08-06,1.59,1.68,1.58,1.65,4170,1.59,1.68,1.58,1.65,4170,0.0,1.0
2018-08-07,1.57,1.58,1.57,1.58,3518,1.57,1.58,1.57,1.58,3518,0.0,1.0
2018-08-08,1.57,1.57,1.57,1.57,3157,1.57,1.57,1.57,1.57,3157,0.0,1.0
2018-08-09,1.59,1.62,1.59,1.62,13201,1.59,1.62,1.59,1.62,13201,0.0,1.0
2018-08-10,1.55,1.59,1.55,1.57,8025,1.55,1.59,1.55,1.57,8025,0.0,1.0
2018-08-13,1.57,1.63,1.57,1.63,26004,1.57,1.63,1.57,1.63,26004,0.0,1.0
2018-08-14,1.6,1.6,1.55,1.58,7970,1.6,1.6,1.55,1.58,7970,0.0,1.0
2018-08-15,1.51,1.6,1.51,1.6,4995,1.51,1.6,1.51,1.6,4995,0.0,1.0
2018-08-16,1.52,1.53,1.51,1.51,8559,1.52,1.53,1.51,1.51,8559,0.0,1.0
2018-08-17,1.5,1.57,1.484,1.5184,32493,1.5,1.57,1.484,1.5184,32493,0.0,1.0
2018-08-20,1.5,1.5,1.5,1.5,661,1.5,1.5,1.5,1.5,661,0.0,1.0
2018-08-21,1.52,1.54,1.44,1.54,5924,1.52,1.54,1.44,1.54,5924,0.0,1.0
2018-08-22,1.5,1.52,1.45,1.49,3778,1.5,1.52,1.45,1.49,3778,0.0,1.0
2018-08-23,1.45,1.5,1.45,1.5,14809,1.45,1.5,1.45,1.5,14809,0.0,1.0
2018-08-24,1.41,1.45,1.41,1.45,10314,1.41,1.45,1.41,1.45,10314,0.0,1.0
2018-08-27,1.48,1.5,1.42,1.44,7296,1.48,1.5,1.42,1.44,7296,0.0,1.0
2018-08-28,1.46,1.57,1.46,1.5,3682,1.46,1.57,1.46,1.5,3682,0.0,1.0
2018-08-29,1.65,1.65,1.51,1.51,46631,1.65,1.65,1.51,1.51,46631,0.0,1.0
2018-08-30,1.64,1.67,1.46,1.65,24625,1.64,1.67,1.46,1.65,24625,0.0,1.0
2018-08-31,1.67,1.67,1.48,1.56,13326,1.67,1.67,1.48,1.56,13326,0.0,1.0
2018-09-04,1.63,1.63,1.56,1.59,1708,1.63,1.63,1.56,1.59,1708,0.0,1.0
2018-09-05,1.63,1.63,1.63,1.63,231,1.63,1.63,1.63,1.63,231,0.0,1.0
2018-09-06,1.59,1.59,1.58,1.58,1418,1.59,1.59,1.58,1.58,1418,0.0,1.0
2018-09-07,1.59,1.59,1.59,1.59,40,1.59,1.59,1.59,1.59,40,0.0,1.0
2018-09-10,1.55,1.55,1.55,1.55,251,1.55,1.55,1.55,1.55,251,0.0,1.0
2018-09-11,1.56,1.58,1.55,1.5633,3616,1.56,1.58,1.55,1.5633,3616,0.0,1.0
2018-09-12,1.55,1.61,1.52,1.55,3443,1.55,1.61,1.52,1.55,3443,0.0,1.0
2018-09-13,1.65,1.65,1.56,1.56,4198,1.65,1.65,1.56,1.56,4198,0.0,1.0
2018-09-14,1.68,1.85,1.65,1.75,83643,1.68,1.85,1.65,1.75,83643,0.0,1.0
2018-09-17,1.51,1.68,1.49,1.68,32292,1.51,1.68,1.49,1.68,32292,0.0,1.0
2018-09-18,1.55,1.58,1.5,1.58,6792,1.55,1.58,1.5,1.58,6792,0.0,1.0
2018-09-19,1.5,1.54,1.49,1.51,10782,1.5,1.54,1.49,1.51,10782,0.0,1.0
2018-09-20,1.5,1.51,1.46,1.51,24768,1.5,1.51,1.46,1.51,24768,0.0,1.0
2018-09-21,1.54,1.54,1.5,1.5,3333,1.54,1.54,1.5,1.5,3333,0.0,1.0
2018-09-24,1.45,1.5,1.45,1.45,3042,1.45,1.5,1.45,1.45,3042,0.0,1.0
2018-09-25,1.46,1.52,1.46,1.52,3172,1.46,1.52,1.46,1.52,3172,0.0,1.0
2018-09-26,1.52,1.52,1.46,1.47,9854,1.52,1.52,1.46,1.47,9854,0.0,1.0
2018-09-27,1.5,1.52,1.45,1.52,10398,1.5,1.52,1.45,1.52,10398,0.0,1.0
2018-09-28,1.45,1.51,1.45,1.51,16083,1.45,1.51,1.45,1.51,16083,0.0,1.0
2018-10-01,1.41,1.5,1.41,1.43,7394,1.41,1.5,1.41,1.43,7394,0.0,1.0
2018-10-02,1.44,1.45,1.36,1.44,10736,1.44,1.45,1.36,1.44,10736,0.0,1.0
2018-10-03,1.41,1.45,1.41,1.43,8559,1.41,1.45,1.41,1.43,8559,0.0,1.0
2018-10-04,1.45,1.45,1.41,1.41,1743,1.45,1.45,1.41,1.41,1743,0.0,1.0
2018-10-05,1.4,1.44,1.4,1.44,7176,1.4,1.44,1.4,1.44,7176,0.0,1.0
2018-10-08,1.45,1.45,1.45,1.45,685,1.45,1.45,1.45,1.45,685,0.0,1.0
2018-10-09,1.38,1.45,1.38,1.4,4109,1.38,1.45,1.38,1.4,4109,0.0,1.0
2018-10-10,1.3,1.43,1.25,1.38,22802,1.3,1.43,1.25,1.38,22802,0.0,1.0
2018-10-11,1.32,1.32,1.31,1.31,6745,1.32,1.32,1.31,1.31,6745,0.0,1.0
2018-10-12,1.32,1.32,1.25,1.26,9391,1.32,1.32,1.25,1.26,9391,0.0,1.0
2018-10-15,1.38,1.38,1.29,1.29,2219,1.38,1.38,1.29,1.29,2219,0.0,1.0
2018-10-16,1.31,1.4,1.31,1.37,8064,1.31,1.4,1.31,1.37,8064,0.0,1.0
2018-10-17,1.3,1.39,1.3,1.31,5147,1.3,1.39,1.3,1.31,5147,0.0,1.0
2018-10-18,1.25,1.38,1.25,1.35,2339,1.25,1.38,1.25,1.35,2339,0.0,1.0
2018-10-19,1.3,1.3,1.25,1.28,3863,1.3,1.3,1.25,1.28,3863,0.0,1.0
2018-10-22,1.3,1.3,1.3,1.3,117,1.3,1.3,1.3,1.3,117,0.0,1.0
2018-10-23,1.31,1.31,1.25,1.31,6119,1.31,1.31,1.25,1.31,6119,0.0,1.0
2018-10-24,1.29,1.29,1.28,1.28,5269,1.29,1.29,1.28,1.28,5269,0.0,1.0
2018-10-25,1.26,1.3,1.26,1.3,646,1.26,1.3,1.26,1.3,646,0.0,1.0
2018-10-26,1.25,1.3,1.25,1.25,2692,1.25,1.3,1.25,1.25,2692,0.0,1.0
2018-10-29,1.25,1.25,1.25,1.25,425,1.25,1.25,1.25,1.25,425,0.0,1.0
2018-10-30,1.25,1.25,1.25,1.25,117,1.25,1.25,1.25,1.25,117,0.0,1.0
2018-10-31,1.29,1.29,1.25,1.25,1458,1.29,1.29,1.25,1.25,1458,0.0,1.0
2018-11-01,1.35,1.36,1.3,1.3,38738,1.35,1.36,1.3,1.3,38738,0.0,1.0
2018-11-02,1.35,1.35,1.25,1.29,24780,1.35,1.35,1.25,1.29,24780,0.0,1.0
2018-11-05,1.35,1.35,1.3,1.34,2529,1.35,1.35,1.3,1.34,2529,0.0,1.0
2018-11-06,1.36,1.37,1.35,1.35,2409,1.36,1.37,1.35,1.35,2409,0.0,1.0
2018-11-07,1.36,1.39,1.36,1.39,2631,1.36,1.39,1.36,1.39,2631,0.0,1.0
2018-11-08,1.36,1.36,1.36,1.36,149,1.36,1.36,1.36,1.36,149,0.0,1.0
2018-11-09,1.36,1.37,1.36,1.37,1617,1.36,1.37,1.36,1.37,1617,0.0,1.0
2018-11-12,1.36,1.36,1.36,1.36,189,1.36,1.36,1.36,1.36,189,0.0,1.0
2018-11-13,1.36,1.36,1.36,1.36,177,1.36,1.36,1.36,1.36,177,0.0,1.0
2018-11-14,1.36,1.36,1.36,1.36,88,1.36,1.36,1.36,1.36,88,0.0,1.0
2018-11-15,1.36,1.36,1.36,1.36,96,1.36,1.36,1.36,1.36,96,0.0,1.0
2018-11-16,1.36,1.36,1.36,1.36,35,1.36,1.36,1.36,1.36,35,0.0,1.0
2018-11-19,1.3,1.3,1.28,1.3,2046,1.3,1.3,1.28,1.3,2046,0.0,1.0
2018-11-20,1.29,1.29,1.29,1.29,147,1.29,1.29,1.29,1.29,147,0.0,1.0
2018-11-21,1.33,1.34,1.33,1.34,1261,1.33,1.34,1.33,1.34,1261,0.0,1.0
2018-11-23,1.33,1.33,1.33,1.33,278,1.33,1.33,1.33,1.33,278,0.0,1.0
2018-11-26,1.33,1.34,1.33,1.33,12345,1.33,1.34,1.33,1.33,12345,0.0,1.0
2018-11-27,1.32,1.32,1.32,1.32,366,1.32,1.32,1.32,1.32,366,0.0,1.0
2018-11-28,1.37,1.37,1.28,1.29,3154,1.37,1.37,1.28,1.29,3154,0.0,1.0
2018-11-29,1.39,1.39,1.29,1.29,848,1.39,1.39,1.29,1.29,848,0.0,1.0
2018-11-30,1.38,1.38,1.38,1.38,1200,1.38,1.38,1.38,1.38,1200,0.0,1.0
2018-12-03,1.38,1.38,1.3799,1.38,4294,1.38,1.38,1.3799,1.38,4294,0.0,1.0
2018-12-04,1.36,1.36,1.36,1.36,1152,1.36,1.36,1.36,1.36,1152,0.0,1.0
2018-12-06,1.28,1.35,1.28,1.2864,24634,1.28,1.35,1.28,1.2864,24634,0.0,1.0
2018-12-07,1.28,1.28,1.27,1.27,2964,1.28,1.28,1.27,1.27,2964,0.0,1.0
2018-12-10,1.28,1.28,1.28,1.28,121,1.28,1.28,1.28,1.28,121,0.0,1.0
2018-12-11,1.28,1.28,1.28,1.28,1259,1.28,1.28,1.28,1.28,1259,0.0,1.0
2018-12-12,1.28,1.28,1.28,1.28,238,1.28,1.28,1.28,1.28,238,0.0,1.0
2018-12-13,1.27,1.27,1.27,1.27,195,1.27,1.27,1.27,1.27,195,0.0,1.0
2018-12-14,1.27,1.27,1.27,1.27,165,1.27,1.27,1.27,1.27,165,0.0,1.0
2018-12-17,1.29,1.33,1.24,1.25,27314,1.29,1.33,1.24,1.25,27314,0.0,1.0
2018-12-18,1.24,1.3033,1.24,1.3033,361,1.24,1.3033,1.24,1.3033,361,0.0,1.0
2018-12-19,1.2401,1.2401,1.2301,1.2301,2356,1.2401,1.2401,1.2301,1.2301,2356,0.0,1.0
2018-12-20,1.18,1.31,1.18,1.24,62383,1.18,1.31,1.18,1.24,62383,0.0,1.0
2018-12-21,1.1,1.17,1.1,1.17,16753,1.1,1.17,1.1,1.17,16753,0.0,1.0
2018-12-24,1.1,1.1,1.1,1.1,48,1.1,1.1,1.1,1.1,48,0.0,1.0
2018-12-26,1.0,1.1,0.66,0.66,33986,1.0,1.1,0.66,0.66,33986,0.0,1.0
2018-12-27,0.99,1.1,0.9,0.99,25878,0.99,1.1,0.9,0.99,25878,0.0,1.0
2018-12-28,1.05,1.15,1.05,1.078,2002,1.05,1.15,1.05,1.078,2002,0.0,1.0
2018-12-31,1.23,1.25,1.09,1.1,8511,1.23,1.25,1.09,1.1,8511,0.0,1.0
2019-01-02,1.23,1.23,1.23,1.23,194,1.23,1.23,1.23,1.23,194,0.0,1.0
2019-01-03,1.25,1.31,1.25,1.25,6567,1.25,1.31,1.25,1.25,6567,0.0,1.0
2019-01-04,1.4,1.4,1.26,1.26,21194,1.4,1.4,1.26,1.26,21194,0.0,1.0
2019-01-07,1.35,1.47,1.35,1.47,2226,1.35,1.47,1.35,1.47,2226,0.0,1.0
2019-01-08,1.36,1.38,1.36,1.36,2810,1.36,1.38,1.36,1.36,2810,0.0,1.0
2019-01-09,1.44,1.44,1.36,1.36,32354,1.44,1.44,1.36,1.36,32354,0.0,1.0
2019-01-10,1.31,1.41,1.31,1.41,2747,1.31,1.41,1.31,1.41,2747,0.0,1.0
2019-01-11,1.35,1.35,1.31,1.33,1588,1.35,1.35,1.31,1.33,1588,0.0,1.0
2019-01-14,1.3,1.3,1.3,1.3,223,1.3,1.3,1.3,1.3,223,0.0,1.0
2019-01-15,1.3,1.3,1.3,1.3,307,1.3,1.3,1.3,1.3,307,0.0,1.0
2019-01-16,1.35,1.61,1.35,1.37,187075,1.35,1.61,1.35,1.37,187075,0.0,1.0
2019-01-17,1.44,1.5,1.39,1.5,2691,1.44,1.5,1.39,1.5,2691,0.0,1.0
2019-01-18,1.45,1.45,1.33,1.42,20865,1.45,1.45,1.33,1.42,20865,0.0,1.0
2019-01-22,1.35,1.45,1.35,1.45,44325,1.35,1.45,1.35,1.45,44325,0.0,1.0
2019-01-23,1.39,1.44,1.33,1.33,1091,1.39,1.44,1.33,1.33,1091,0.0,1.0
2019-01-24,1.45,1.45,1.45,1.45,171,1.45,1.45,1.45,1.45,171,0.0,1.0
2019-01-25,1.39,1.45,1.33,1.45,728,1.39,1.45,1.33,1.45,728,0.0,1.0
2019-01-28,1.32,1.34,1.32,1.34,8250,1.32,1.34,1.32,1.34,8250,0.0,1.0
2019-01-29,1.32,1.32,1.32,1.32,2091,1.32,1.32,1.32,1.32,2091,0.0,1.0
2019-01-30,1.35,1.4,1.34,1.34,10200,1.35,1.4,1.34,1.34,10200,0.0,1.0
2019-01-31,1.4,1.4,1.4,1.4,3858,1.4,1.4,1.4,1.4,3858,0.0,1.0
2019-02-01,1.43,1.43,1.33,1.36,1582,1.43,1.43,1.33,1.36,1582,0.0,1.0
2019-02-04,1.4,1.41,1.35,1.35,18111,1.4,1.41,1.35,1.35,18111,0.0,1.0
2019-02-05,1.38,1.45,1.38,1.38,6427,1.38,1.45,1.38,1.38,6427,0.0,1.0
2019-02-06,1.38,1.38,1.38,1.38,83,1.38,1.38,1.38,1.38,83,0.0,1.0
2019-02-07,1.4,1.41,1.4,1.4,6728,1.4,1.41,1.4,1.4,6728,0.0,1.0
2019-02-08,1.36,1.36,1.36,1.36,446,1.36,1.36,1.36,1.36,446,0.0,1.0
2019-02-11,1.35,1.35,1.35,1.35,572,1.35,1.35,1.35,1.35,572,0.0,1.0
2019-02-12,1.32,1.38,1.32,1.37,17417,1.32,1.38,1.32,1.37,17417,0.0,1.0
2019-02-13,1.41,1.41,1.35,1.35,1905,1.41,1.41,1.35,1.35,1905,0.0,1.0
2019-02-14,1.41,1.42,1.33,1.34,2821,1.41,1.42,1.33,1.34,2821,0.0,1.0
2019-02-15,1.4,1.48,1.38,1.4,51948,1.4,1.48,1.38,1.4,51948,0.0,1.0
2019-02-19,1.4699,1.4699,1.3801,1.41,16069,1.4699,1.4699,1.3801,1.41,16069,0.0,1.0
2019-02-20,1.54,1.79,1.47,1.49,79778,1.54,1.79,1.47,1.49,79778,0.0,1.0
2019-02-21,1.6,1.69,1.4701,1.69,10562,1.6,1.69,1.4701,1.69,10562,0.0,1.0
2019-02-22,1.5538,1.6,1.4975,1.6,9966,1.5538,1.6,1.4975,1.6,9966,0.0,1.0
2019-02-25,1.4701,1.5531,1.4701,1.5531,22581,1.4701,1.5531,1.4701,1.5531,22581,0.0,1.0
2019-02-26,1.51,1.53,1.51,1.51,4347,1.51,1.53,1.51,1.51,4347,0.0,1.0
2019-02-27,1.55,1.55,1.53,1.53,8595,1.55,1.55,1.53,1.53,8595,0.0,1.0
2019-02-28,1.52,1.59,1.47,1.59,8339,1.52,1.59,1.47,1.59,8339,0.0,1.0
2019-03-01,1.5,1.5,1.43,1.45,18035,1.5,1.5,1.43,1.45,18035,0.0,1.0
2019-03-04,1.5,1.5,1.48,1.5,29108,1.5,1.5,1.48,1.5,29108,0.0,1.0
2019-03-05,1.53,1.54,1.47,1.51,16623,1.53,1.54,1.47,1.51,16623,0.0,1.0
2019-03-06,1.49,1.72,1.45,1.55,130168,1.49,1.72,1.45,1.55,130168,0.0,1.0
2019-03-07,1.46,1.5,1.46,1.5,12375,1.46,1.5,1.46,1.5,12375,0.0,1.0
2019-03-08,1.42,1.56,1.4,1.47,37216,1.42,1.56,1.4,1.47,37216,0.0,1.0
2019-03-11,1.43,1.5,1.4,1.4,26979,1.43,1.5,1.4,1.4,26979,0.0,1.0
2019-03-12,1.4,1.47,1.4,1.47,7447,1.4,1.47,1.4,1.47,7447,0.0,1.0
2019-03-13,1.45,1.48,1.43,1.44,10759,1.45,1.48,1.43,1.44,10759,0.0,1.0
2019-03-14,1.46,1.49,1.4,1.43,86914,1.46,1.49,1.4,1.43,86914,0.0,1.0
2019-03-15,1.6,1.6695,1.41,1.49,123884,1.6,1.6695,1.41,1.49,123884,0.0,1.0
2019-03-18,1.56,1.57,1.49,1.57,11529,1.56,1.57,1.49,1.57,11529,0.0,1.0
2019-03-19,1.56,1.5999,1.56,1.56,9088,1.56,1.5999,1.56,1.56,9088,0.0,1.0
2019-03-20,1.54,1.55,1.5,1.5,26800,1.54,1.55,1.5,1.5,26800,0.0,1.0
2019-03-21,1.5,1.54,1.49,1.49,9454,1.5,1.54,1.49,1.49,9454,0.0,1.0
2019-03-22,1.54,1.65,1.54,1.6,22238,1.54,1.65,1.54,1.6,22238,0.0,1.0
2019-03-25,1.56,1.57,1.52,1.52,7287,1.56,1.57,1.52,1.52,7287,0.0,1.0
2019-03-26,1.56,1.56,1.55,1.55,16378,1.56,1.56,1.55,1.55,16378,0.0,1.0
2019-03-27,1.59,1.59,1.55,1.56,11145,1.59,1.59,1.55,1.56,11145,0.0,1.0
2019-03-28,1.7,1.85,1.58,1.61,155077,1.7,1.85,1.58,1.61,155077,0.0,1.0
2019-03-29,1.54,1.69,1.54,1.65,16694,1.54,1.69,1.54,1.65,16694,0.0,1.0
2019-04-01,1.58,1.61,1.52,1.57,10129,1.58,1.61,1.52,1.57,10129,0.0,1.0
2019-04-02,1.6,1.6,1.5,1.55,34564,1.6,1.6,1.5,1.55,34564,0.0,1.0
2019-04-03,1.55,1.59,1.52,1.59,8933,1.55,1.59,1.52,1.59,8933,0.0,1.0
2019-04-04,1.58,1.59,1.55,1.55,7947,1.58,1.59,1.55,1.55,7947,0.0,1.0
2019-04-05,1.57,1.57,1.57,1.57,225,1.57,1.57,1.57,1.57,225,0.0,1.0
2019-04-08,1.57,1.61,1.57,1.6,3315,1.57,1.61,1.57,1.6,3315,0.0,1.0
2019-04-09,1.57,1.62,1.55,1.55,7243,1.57,1.62,1.55,1.55,7243,0.0,1.0
2019-04-10,1.63,1.79,1.61,1.62,45859,1.63,1.79,1.61,1.62,45859,0.0,1.0
2019-04-11,1.72,1.72,1.62,1.65,9103,1.72,1.72,1.62,1.65,9103,0.0,1.0
2019-04-12,1.65,1.71,1.62,1.71,18973,1.65,1.71,1.62,1.71,18973,0.0,1.0
2019-04-15,1.63,1.67,1.63,1.64,1775,1.63,1.67,1.63,1.64,1775,0.0,1.0
2019-04-16,1.6232,1.66,1.61,1.6208,5311,1.6232,1.66,1.61,1.6208,5311,0.0,1.0
2019-04-17,1.61,1.67,1.61,1.65,1182,1.61,1.67,1.61,1.65,1182,0.0,1.0
2019-04-18,1.61,1.61,1.61,1.61,245,1.61,1.61,1.61,1.61,245,0.0,1.0
2019-04-22,1.63,1.65,1.62,1.65,704,1.63,1.65,1.62,1.65,704,0.0,1.0
2019-04-23,1.62,1.65,1.62,1.65,2783,1.62,1.65,1.62,1.65,2783,0.0,1.0
2019-04-24,1.59,1.64,1.59,1.64,5594,1.59,1.64,1.59,1.64,5594,0.0,1.0
2019-04-25,1.59,1.6,1.56,1.6,13158,1.59,1.6,1.56,1.6,13158,0.0,1.0
2019-04-26,1.61,1.6418,1.61,1.619,17494,1.61,1.6418,1.61,1.619,17494,0.0,1.0
2019-04-29,1.61,1.64,1.6,1.64,11814,1.61,1.64,1.6,1.64,11814,0.0,1.0
2019-04-30,1.6,1.62,1.58,1.6,21370,1.6,1.62,1.58,1.6,21370,0.0,1.0
2019-05-01,1.6,1.6,1.6,1.6,1248,1.6,1.6,1.6,1.6,1248,0.0,1.0
2019-05-02,1.33,1.6,1.33,1.6,69800,1.33,1.6,1.33,1.6,69800,0.0,1.0
2019-05-03,1.41,1.41,1.37,1.41,16850,1.41,1.41,1.37,1.41,16850,0.0,1.0
2019-05-06,1.3,1.39,1.25,1.38,16601,1.3,1.39,1.25,1.38,16601,0.0,1.0
2019-05-07,1.3,1.36,1.25,1.3,14489,1.3,1.36,1.25,1.3,14489,0.0,1.0
2019-05-08,1.3,1.35,1.27,1.35,2951,1.3,1.35,1.27,1.35,2951,0.0,1.0
2019-05-09,1.3,1.3,1.3,1.3,291,1.3,1.3,1.3,1.3,291,0.0,1.0
2019-05-10,1.31,1.31,1.21,1.25,21507,1.31,1.31,1.21,1.25,21507,0.0,1.0
2019-05-13,1.22,1.25,1.22,1.25,23052,1.22,1.25,1.22,1.25,23052,0.0,1.0
2019-05-14,1.15,1.25,1.1,1.25,81558,1.15,1.25,1.1,1.25,81558,0.0,1.0
2019-05-15,1.17,1.2,1.15,1.2,34800,1.17,1.2,1.15,1.2,34800,0.0,1.0
2019-05-16,1.15,1.17,1.13,1.13,42828,1.15,1.17,1.13,1.13,42828,0.0,1.0
2019-05-17,1.19,1.19,1.18,1.18,1456,1.19,1.19,1.18,1.18,1456,0.0,1.0
2019-05-20,1.11,1.15,1.03,1.15,65546,1.11,1.15,1.03,1.15,65546,0.0,1.0
2019-05-21,1.18,1.19,1.14,1.14,25121,1.18,1.19,1.14,1.14,25121,0.0,1.0
2019-05-22,1.18,1.18,1.18,1.18,168,1.18,1.18,1.18,1.18,168,0.0,1.0
2019-05-23,1.16,1.16,1.14,1.14,22257,1.16,1.16,1.14,1.14,22257,0.0,1.0
2019-05-24,1.15,1.18,1.11,1.14,33388,1.15,1.18,1.11,1.14,33388,0.0,1.0
2019-05-28,1.1,1.16,1.09,1.16,32989,1.1,1.16,1.09,1.16,32989,0.0,1.0
2019-05-29,1.05,1.08,1.05,1.08,25150,1.05,1.08,1.05,1.08,25150,0.0,1.0
2019-05-30,1.09,1.1,1.08,1.08,5508,1.09,1.1,1.08,1.08,5508,0.0,1.0
2019-05-31,1.1,1.1,1.05,1.06,4419,1.1,1.1,1.05,1.06,4419,0.0,1.0
2019-06-03,1.1,1.1,1.03,1.1,43877,1.1,1.1,1.03,1.1,43877,0.0,1.0
2019-06-04,1.08,1.1,1.05,1.1,3319,1.08,1.1,1.05,1.1,3319,0.0,1.0
2019-06-05,1.08,1.09,1.06,1.08,20618,1.08,1.09,1.06,1.08,20618,0.0,1.0
2019-06-06,1.09,1.09,1.06,1.06,8864,1.09,1.09,1.06,1.06,8864,0.0,1.0
2019-06-07,1.16,1.17,1.06,1.1,45076,1.16,1.17,1.06,1.1,45076,0.0,1.0
2019-06-10,1.19,1.2937,1.1607,1.1607,9079,1.19,1.2937,1.1607,1.1607,9079,0.0,1.0
2019-06-11,1.15,1.25,1.12,1.17,11492,1.15,1.25,1.12,1.17,11492,0.0,1.0
2019-06-12,1.11,1.23,1.11,1.15,21206,1.11,1.23,1.11,1.15,21206,0.0,1.0
2019-06-13,1.11,1.15,1.11,1.15,7780,1.11,1.15,1.11,1.15,7780,0.0,1.0
2019-06-14,1.07,1.16,1.07,1.11,10374,1.07,1.16,1.07,1.11,10374,0.0,1.0
2019-06-17,1.07,1.14,1.06,1.06,17740,1.07,1.14,1.06,1.06,17740,0.0,1.0
2019-06-18,1.17,1.17,1.09,1.1,11648,1.17,1.17,1.09,1.1,11648,0.0,1.0
2019-06-19,1.15,1.2,1.13,1.14,7576,1.15,1.2,1.13,1.14,7576,0.0,1.0
2019-06-20,1.185,1.23,1.14,1.14,48387,1.185,1.23,1.14,1.14,48387,0.0,1.0
2019-06-21,1.19,1.19,1.19,1.19,111,1.19,1.19,1.19,1.19,111,0.0,1.0
2019-06-24,1.18,1.18,1.15,1.15,1174,1.18,1.18,1.15,1.15,1174,0.0,1.0
2019-06-25,1.18,1.2,1.11,1.19,16282,1.18,1.2,1.11,1.19,16282,0.0,1.0
2019-06-26,1.16,1.18,1.1,1.15,17261,1.16,1.18,1.1,1.15,17261,0.0,1.0
2019-06-27,1.15,1.24,1.1,1.14,69768,1.15,1.24,1.1,1.14,69768,0.0,1.0
2019-06-28,1.16,1.2,1.16,1.17,37799,1.16,1.2,1.16,1.17,37799,0.0,1.0
2019-07-01,1.17,1.17,1.15,1.17,3501,1.17,1.17,1.15,1.17,3501,0.0,1.0
2019-07-02,1.16,1.17,1.16,1.16,1544,1.16,1.17,1.16,1.16,1544,0.0,1.0
2019-07-03,1.23,1.23,1.07,1.15,2548,1.23,1.23,1.07,1.15,2548,0.0,1.0
2019-07-05,1.13,1.16,1.13,1.16,11832,1.13,1.16,1.13,1.16,11832,0.0,1.0
2019-07-08,1.14,1.14,1.12,1.12,7171,1.14,1.14,1.12,1.12,7171,0.0,1.0
2019-07-09,1.12,1.15,1.1,1.1,1024,1.12,1.15,1.1,1.1,1024,0.0,1.0
2019-07-10,1.14,1.14,1.14,1.14,491,1.14,1.14,1.14,1.14,491,0.0,1.0
2019-07-11,1.0,1.14,1.0,1.13,16737,1.0,1.14,1.0,1.13,16737,0.0,1.0
2019-07-12,1.02,1.1,1.02,1.1,2976,1.02,1.1,1.02,1.1,2976,0.0,1.0
2019-07-15,1.04,1.07,1.01,1.02,4838,1.04,1.07,1.01,1.02,4838,0.0,1.0
2019-07-16,1.03,1.06,1.02,1.04,1239,1.03,1.06,1.02,1.04,1239,0.0,1.0
2019-07-17,1.0,1.06,0.98,1.05,16327,1.0,1.06,0.98,1.05,16327,0.0,1.0
2019-07-18,1.0,1.01,0.99,0.99,1713,1.0,1.01,0.99,0.99,1713,0.0,1.0
2019-07-19,1.0,1.04,0.99,1.0,4645,1.0,1.04,0.99,1.0,4645,0.0,1.0
2019-07-22,1.04,1.04,1.01,1.03,5609,1.04,1.04,1.01,1.03,5609,0.0,1.0
2019-07-23,1.05,1.05,0.99,1.01,26811,1.05,1.05,0.99,1.01,26811,0.0,1.0
2019-07-24,1.02,1.05,1.02,1.05,2146,1.02,1.05,1.02,1.05,2146,0.0,1.0
2019-07-25,1.01,1.06,1.01,1.06,4391,1.01,1.06,1.01,1.06,4391,0.0,1.0
2019-07-26,1.0,1.05,1.0,1.05,2426,1.0,1.05,1.0,1.05,2426,0.0,1.0
2019-07-29,1.02,1.09,1.02,1.03,10067,1.02,1.09,1.02,1.03,10067,0.0,1.0
2019-07-30,1.05,1.09,1.03,1.07,2569,1.05,1.09,1.03,1.07,2569,0.0,1.0
2019-07-31,1.06,1.12,1.06,1.08,27183,1.06,1.12,1.06,1.08,27183,0.0,1.0
2019-08-01,1.05,1.13,1.05,1.13,17241,1.05,1.13,1.05,1.13,17241,0.0,1.0
2019-08-02,1.01,1.03,1.0,1.03,2579,1.01,1.03,1.0,1.03,2579,0.0,1.0
2019-08-05,1.03,1.03,1.01,1.02,1768,1.03,1.03,1.01,1.02,1768,0.0,1.0
2019-08-06,1.03,1.03,1.02,1.02,2982,1.03,1.03,1.02,1.02,2982,0.0,1.0
2019-08-07,1.04,1.0549,0.9991,1.0106,13753,1.04,1.0549,0.9991,1.0106,13753,0.0,1.0
2019-08-08,1.0,1.0,1.0,1.0,1671,1.0,1.0,1.0,1.0,1671,0.0,1.0
2019-08-09,0.9519,1.05,0.9519,1.05,12451,0.9519,1.05,0.9519,1.05,12451,0.0,1.0
2019-08-12,0.98,1.01,0.98,1.0,4611,0.98,1.01,0.98,1.0,4611,0.0,1.0
2019-08-13,0.99,1.03,0.99,1.0,7182,0.99,1.03,0.99,1.0,7182,0.0,1.0
2019-08-14,0.98,1.0,0.86,1.0,5600,0.98,1.0,0.86,1.0,5600,0.0,1.0
2019-08-15,1.0,1.03,0.97,1.02,1075,1.0,1.03,0.97,1.02,1075,0.0,1.0
2019-08-16,0.95,1.025,0.95,1.025,1277,0.95,1.025,0.95,1.025,1277,0.0,1.0
2019-08-19,0.99,1.01,0.97,0.99,26711,0.99,1.01,0.97,0.99,26711,0.0,1.0
2019-08-20,0.95,1.03,0.95,0.99,14602,0.95,1.03,0.95,0.99,14602,0.0,1.0
2019-08-21,1.03,1.14,1.03,1.14,3767,1.03,1.14,1.03,1.14,3767,0.0,1.0
2019-08-22,1.07,1.08,1.05,1.05,2369,1.07,1.08,1.05,1.05,2369,0.0,1.0
2019-08-23,1.01,1.08,1.01,1.07,3130,1.01,1.08,1.01,1.07,3130,0.0,1.0
2019-08-26,1.06,1.07,1.0,1.07,4539,1.06,1.07,1.0,1.07,4539,0.0,1.0
2019-08-27,1.04,1.04,1.0,1.0,842,1.04,1.04,1.0,1.0,842,0.0,1.0
2019-08-28,1.03,1.03,0.99,1.0,6971,1.03,1.03,0.99,1.0,6971,0.0,1.0
2019-08-29,0.99,1.04,0.99,0.99,4910,0.99,1.04,0.99,0.99,4910,0.0,1.0
2019-08-30,1.04,1.05,1.0,1.05,2139,1.04,1.05,1.0,1.05,2139,0.0,1.0
2019-09-03,1.02,1.05,1.0,1.05,2949,1.02,1.05,1.0,1.05,2949,0.0,1.0
2019-09-04,1.07,1.08,0.99,1.03,6889,1.07,1.08,0.99,1.03,6889,0.0,1.0
2019-09-05,1.04,1.08,1.04,1.08,1301,1.04,1.08,1.04,1.08,1301,0.0,1.0
2019-09-06,1.0,1.04,1.0,1.03,13153,1.0,1.04,1.0,1.03,13153,0.0,1.0
2019-09-09,1.03,1.05,1.02,1.04,10449,1.03,1.05,1.02,1.04,10449,0.0,1.0
2019-09-10,1.02,1.11,0.98,1.05,118206,1.02,1.11,0.98,1.05,118206,0.0,1.0
2019-09-11,1.01,1.02,0.95,1.0,36299,1.01,1.02,0.95,1.0,36299,0.0,1.0
2019-09-12,0.99,1.05,0.97,0.98,43629,0.99,1.05,0.97,0.98,43629,0.0,1.0
2019-09-13,1.0,1.0,0.99,0.99,681,1.0,1.0,0.99,0.99,681,0.0,1.0
2019-09-16,1.03,1.05,0.98,1.05,3866,1.03,1.05,0.98,1.05,3866,0.0,1.0
2019-09-17,1.03,1.03,0.98,0.98,10402,1.03,1.03,0.98,0.98,10402,0.0,1.0
2019-09-18,1.0,1.04,1.0,1.02,987,1.0,1.04,1.0,1.02,987,0.0,1.0
2019-09-19,1.0,1.04,1.0,1.04,1337,1.0,1.04,1.0,1.04,1337,0.0,1.0
2019-09-20,1.04,1.04,0.96,1.01,6953,1.04,1.04,0.96,1.01,6953,0.0,1.0
2019-09-23,1.04,1.04,1.04,1.04,457,1.04,1.04,1.04,1.04,457,0.0,1.0
2019-09-24,1.0,1.05,1.0,1.05,1171,1.0,1.05,1.0,1.05,1171,0.0,1.0
2019-09-25,1.0,1.02,1.0,1.02,1382,1.0,1.02,1.0,1.02,1382,0.0,1.0
2019-09-26,1.03,1.05,1.03,1.05,4238,1.03,1.05,1.03,1.05,4238,0.0,1.0
2019-09-27,1.0,1.07,1.0,1.02,4620,1.0,1.07,1.0,1.02,4620,0.0,1.0
2019-09-30,1.02,1.05,0.99,1.05,3137,1.02,1.05,0.99,1.05,3137,0.0,1.0
2019-10-01,1.0,1.02,1.0,1.02,2129,1.0,1.02,1.0,1.02,2129,0.0,1.0
2019-10-02,0.97,1.01,0.97,1.0,5416,0.97,1.01,0.97,1.0,5416,0.0,1.0
2019-10-03,1.02,1.02,0.99,0.99,891,1.02,1.02,0.99,0.99,891,0.0,1.0
2019-10-04,1.01,1.01,1.01,1.01,670,1.01,1.01,1.01,1.01,670,0.0,1.0
2019-10-07,1.02,1.07,1.02,1.04,1160,1.02,1.07,1.02,1.04,1160,0.0,1.0
2019-10-08,1.0311,1.06,1.01,1.0479,845,1.0311,1.06,1.01,1.0479,845,0.0,1.0
2019-10-09,1.0,1.02,0.99,1.01,17315,1.0,1.02,0.99,1.01,17315,0.0,1.0
2019-10-10,1.0,1.02,0.99,1.02,2534,1.0,1.02,0.99,1.02,2534,0.0,1.0
2019-10-11,1.05,1.05,0.99,1.0,18413,1.05,1.05,0.99,1.0,18413,0.0,1.0
2019-10-14,0.99,1.0,0.99,1.0,593,0.99,1.0,0.99,1.0,593,0.0,1.0
2019-10-15,1.02,1.02,0.99,0.99,1804,1.02,1.02,0.99,0.99,1804,0.0,1.0
2019-10-16,1.02,1.03,1.0,1.03,3041,1.02,1.03,1.0,1.03,3041,0.0,1.0
2019-10-17,1.02,1.14,1.01,1.02,30858,1.02,1.14,1.01,1.02,30858,0.0,1.0
2019-10-18,1.02,1.02,1.02,1.02,193,1.02,1.02,1.02,1.02,193,0.0,1.0
2019-10-21,1.02,1.025,1.02,1.02,776,1.02,1.025,1.02,1.02,776,0.0,1.0
2019-10-22,1.02,1.02,1.0187,1.02,5337,1.02,1.02,1.0187,1.02,5337,0.0,1.0
2019-10-23,1.0,1.06,1.0,1.06,2117,1.0,1.06,1.0,1.06,2117,0.0,1.0
2019-10-24,0.99,1.03,0.99,0.99,3498,0.99,1.03,0.99,0.99,3498,0.0,1.0
2019-10-25,1.01,1.01,1.01,1.01,1403,1.01,1.01,1.01,1.01,1403,0.0,1.0
2019-10-28,1.03,1.03,1.0,1.0,639,1.03,1.03,1.0,1.0,639,0.0,1.0
2019-10-29,0.99,0.99,0.99,0.99,250,0.99,0.99,0.99,0.99,250,0.0,1.0
2019-10-30,0.99,1.03,0.99,1.03,2203,0.99,1.03,0.99,1.03,2203,0.0,1.0
2019-10-31,1.04,1.07,1.03,1.04,70096,1.04,1.07,1.03,1.04,70096,0.0,1.0
2019-11-01,1.06,1.09,1.06,1.07,14483,1.06,1.09,1.06,1.07,14483,0.0,1.0
2019-11-04,1.01,1.11,1.01,1.11,789,1.01,1.11,1.01,1.11,789,0.0,1.0
2019-11-05,1.02,1.07,1.02,1.06,1316,1.02,1.07,1.02,1.06,1316,0.0,1.0
2019-11-06,1.05,1.07,1.03,1.07,5730,1.05,1.07,1.03,1.07,5730,0.0,1.0
2019-11-07,1.03,1.06,1.03,1.06,623,1.03,1.06,1.03,1.06,623,0.0,1.0
2019-11-08,1.05,1.08,1.02,1.02,53791,1.05,1.08,1.02,1.02,53791,0.0,1.0
2019-11-11,1.1,1.1,1.07,1.07,2456,1.1,1.1,1.07,1.07,2456,0.0,1.0
2019-11-12,1.05,1.06,1.03,1.06,7410,1.05,1.06,1.03,1.06,7410,0.0,1.0
2019-11-13,1.0541,1.0541,1.0541,1.0541,417,1.0541,1.0541,1.0541,1.0541,417,0.0,1.0
2019-11-14,1.03,1.06,1.03,1.06,801,1.03,1.06,1.03,1.06,801,0.0,1.0
2019-11-15,1.03,1.07,1.03,1.07,1143,1.03,1.07,1.03,1.07,1143,0.0,1.0
2019-11-18,1.03,1.05,1.03,1.05,9275,1.03,1.05,1.03,1.05,9275,0.0,1.0
2019-11-19,1.03,1.07,1.03,1.07,10768,1.03,1.07,1.03,1.07,10768,0.0,1.0
2019-11-20,1.01,1.08,1.01,1.03,16472,1.01,1.08,1.01,1.03,16472,0.0,1.0
2019-11-21,1.0,1.04,1.0,1.03,2088,1.0,1.04,1.0,1.03,2088,0.0,1.0
2019-11-22,1.04,1.05,1.01,1.04,70827,1.04,1.05,1.01,1.04,70827,0.0,1.0
2019-11-25,1.03,1.06,1.03,1.06,32297,1.03,1.06,1.03,1.06,32297,0.0,1.0
2019-11-26,1.02,1.06,1.02,1.05,9657,1.02,1.06,1.02,1.05,9657,0.0,1.0
2019-11-27,1.03,1.03,1.02,1.02,4361,1.03,1.03,1.02,1.02,4361,0.0,1.0
2019-11-29,1.03,1.03,1.03,1.03,204,1.03,1.03,1.03,1.03,204,0.0,1.0
2019-12-02,1.0251,1.0251,1.0251,1.0251,1511,1.0251,1.0251,1.0251,1.0251,1511,0.0,1.0
2019-12-03,1.04,1.05,1.02,1.05,18437,1.04,1.05,1.02,1.05,18437,0.0,1.0
2019-12-04,1.01,1.01,1.01,1.01,811,1.01,1.01,1.01,1.01,811,0.0,1.0
2019-12-05,1.01,1.05,1.01,1.02,99098,1.01,1.05,1.01,1.02,99098,0.0,1.0
2019-12-06,1.01,1.06,1.01,1.03,3328,1.01,1.06,1.01,1.03,3328,0.0,1.0
2019-12-09,1.01,1.01,0.99,1.01,3838,1.01,1.01,0.99,1.01,3838,0.0,1.0
2019-12-10,0.99,1.0,0.98,0.98,6492,0.99,1.0,0.98,0.98,6492,0.0,1.0
2019-12-11,0.98,1.0,0.98,1.0,6838,0.98,1.0,0.98,1.0,6838,0.0,1.0
2019-12-12,0.97,0.98,0.92,0.98,6113,0.97,0.98,0.92,0.98,6113,0.0,1.0
2019-12-13,0.97,0.97,0.97,0.97,44,0.97,0.97,0.97,0.97,44,0.0,1.0
2019-12-16,0.98,1.0,0.91,0.91,27907,0.98,1.0,0.91,0.91,27907,0.0,1.0
2019-12-17,0.98,0.99,0.98,0.99,5558,0.98,0.99,0.98,0.99,5558,0.0,1.0
2019-12-18,1.0,1.01,0.9549,0.98,17904,1.0,1.01,0.9549,0.98,17904,0.0,1.0
2019-12-19,0.98,0.9911,0.98,0.9911,1268,0.98,0.9911,0.98,0.9911,1268,0.0,1.0
2019-12-20,0.98,1.01,0.98,0.99,37823,0.98,1.01,0.98,0.99,37823,0.0,1.0
2019-12-23,0.98,1.02,0.98,1.02,569,0.98,1.02,0.98,1.02,569,0.0,1.0
2019-12-24,1.0,1.01,0.99,1.01,28702,1.0,1.01,0.99,1.01,28702,0.0,1.0
2019-12-26,1.05,1.06,0.96,0.97,8585,1.05,1.06,0.96,0.97,8585,0.0,1.0
2019-12-27,1.05,1.09,1.05,1.06,14862,1.05,1.09,1.05,1.06,14862,0.0,1.0
2019-12-30,1.02,1.05,1.02,1.03,9381,1.02,1.05,1.02,1.03,9381,0.0,1.0
2019-12-31,1.01,1.01,1.01,1.01,636,1.01,1.01,1.01,1.01,636,0.0,1.0
2020-01-02,1.05,1.07,1.01,1.04,22231,1.05,1.07,1.01,1.04,22231,0.0,1.0
2020-01-03,1.05,1.08,1.05,1.06,13519,1.05,1.08,1.05,1.06,13519,0.0,1.0
2020-01-06,1.06,1.07,1.02,1.07,4148,1.06,1.07,1.02,1.07,4148,0.0,1.0
2020-01-07,1.05,1.07,1.05,1.07,31030,1.05,1.07,1.05,1.07,31030,0.0,1.0
2020-01-08,1.02,1.05,1.0,1.05,30935,1.02,1.05,1.0,1.05,30935,0.0,1.0
2020-01-09,0.99,1.02,0.99,1.01,90053,0.99,1.02,0.99,1.01,90053,0.0,1.0
2020-01-10,1.0,1.0,0.99,1.0,4939,1.0,1.0,0.99,1.0,4939,0.0,1.0
2020-01-13,1.03,1.04,1.0,1.02,6337,1.03,1.04,1.0,1.02,6337,0.0,1.0
2020-01-14,1.0,1.01,0.96,1.0,50823,1.0,1.01,0.96,1.0,50823,0.0,1.0
2020-01-15,0.97,1.0,0.97,0.97,20216,0.97,1.0,0.97,0.97,20216,0.0,1.0
2020-01-16,1.03,1.03,0.98,1.0,48219,1.03,1.03,0.98,1.0,48219,0.0,1.0
2020-01-17,1.02,1.02,1.0,1.0,2518,1.02,1.02,1.0,1.0,2518,0.0,1.0
2020-01-21,1.02,1.03,0.989755,1.0,25428,1.02,1.03,0.989755,1.0,25428,0.0,1.0
2020-01-22,1.02,1.03,1.02,1.02,8820,1.02,1.03,1.02,1.02,8820,0.0,1.0
2020-01-23,1.02,1.02,0.99,1.02,9822,1.02,1.02,0.99,1.02,9822,0.0,1.0
2020-01-24,1.0,1.03,1.0,1.0,14069,1.0,1.03,1.0,1.0,14069,0.0,1.0
2020-01-27,1.0,1.05,1.0,1.04,3068,1.0,1.05,1.0,1.04,3068,0.0,1.0
2020-01-28,0.99,0.99,0.98,0.98,869,0.99,0.99,0.98,0.98,869,0.0,1.0
2020-01-29,1.02,1.02,0.98,0.99,77585,1.02,1.02,0.98,0.99,77585,0.0,1.0
2020-01-30,0.97,0.99,0.97,0.99,42114,0.97,0.99,0.97,0.99,42114,0.0,1.0
2020-01-31,1.43,2.39,1.3,1.74,5768963,1.43,2.39,1.3,1.74,5768963,0.0,1.0
2020-02-03,1.42,1.5,1.32,1.32,349513,1.42,1.5,1.32,1.32,349513,0.0,1.0
2020-02-04,1.39,1.43,1.33,1.43,119525,1.39,1.43,1.33,1.43,119525,0.0,1.0
2020-02-05,1.4,1.45,1.33,1.34,78583,1.4,1.45,1.33,1.34,78583,0.0,1.0
2020-02-06,1.36,1.41,1.33,1.37,33070,1.36,1.41,1.33,1.37,33070,0.0,1.0
2020-02-07,1.31,1.35,1.21,1.31,12134,1.31,1.35,1.21,1.31,12134,0.0,1.0
2020-02-10,1.26,1.3,1.21,1.29,25817,1.26,1.3,1.21,1.29,25817,0.0,1.0
2020-02-11,1.27,1.3,1.26,1.26,13857,1.27,1.3,1.26,1.26,13857,0.0,1.0
2020-02-12,1.28,1.29,1.27,1.27,27904,1.28,1.29,1.27,1.27,27904,0.0,1.0
2020-02-13,1.39,1.39,1.27,1.27,93560,1.39,1.39,1.27,1.27,93560,0.0,1.0
2020-02-14,1.52,1.52,1.32,1.35,25208,1.52,1.52,1.32,1.35,25208,0.0,1.0
2020-02-18,1.47,1.6,1.47,1.51,76949,1.47,1.6,1.47,1.51,76949,0.0,1.0
2020-02-19,1.54,1.61,1.45,1.52,82738,1.54,1.61,1.45,1.52,82738,0.0,1.0
2020-02-20,1.64,1.75,1.58,1.58,71496,1.64,1.75,1.58,1.58,71496,0.0,1.0
2020-02-21,1.56,1.82,1.53,1.63,45994,1.56,1.82,1.53,1.63,45994,0.0,1.0
2020-02-24,1.68,1.77,1.52,1.55,24804,1.68,1.77,1.52,1.55,24804,0.0,1.0
2020-02-25,1.57,1.68,1.56,1.68,9867,1.57,1.68,1.56,1.68,9867,0.0,1.0
2020-02-26,1.58,1.62,1.58,1.61,15233,1.58,1.62,1.58,1.61,15233,0.0,1.0
2020-02-27,1.49,1.61,1.38,1.61,15394,1.49,1.61,1.38,1.61,15394,0.0,1.0
2020-02-28,1.44,1.49,1.36,1.36,28549,1.44,1.49,1.36,1.36,28549,0.0,1.0
2020-03-02,1.42,1.5,1.4,1.4,3358,1.42,1.5,1.4,1.4,3358,0.0,1.0
2020-03-03,1.49,1.5,1.44,1.46,6615,1.49,1.5,1.44,1.46,6615,0.0,1.0
2020-03-04,1.59,1.6,1.48,1.48,36237,1.59,1.6,1.48,1.48,36237,0.0,1.0
2020-03-05,1.6,1.74,1.54,1.74,50062,1.6,1.74,1.54,1.74,50062,0.0,1.0
2020-03-06,1.6,1.65,1.6,1.6,5442,1.6,1.65,1.6,1.6,5442,0.0,1.0
2020-03-09,1.35,1.45,1.28,1.42,11924,1.35,1.45,1.28,1.42,11924,0.0,1.0
2020-03-10,1.4,1.43,1.4,1.4,15292,1.4,1.43,1.4,1.4,15292,0.0,1.0
2020-03-11,1.3,1.31,1.2,1.3,18174,1.3,1.31,1.2,1.3,18174,0.0,1.0
2020-03-12,1.2,1.26,1.18,1.18,38028,1.2,1.26,1.18,1.18,38028,0.0,1.0
2020-03-13,1.19,1.2,1.17,1.2,19270,1.19,1.2,1.17,1.2,19270,0.0,1.0
2020-03-16,1.01,1.19,0.98,1.19,19702,1.01,1.19,0.98,1.19,19702,0.0,1.0
2020-03-17,1.0,1.0,0.89,0.96,57377,1.0,1.0,0.89,0.96,57377,0.0,1.0
2020-03-18,0.97,1.09,0.97,1.08,2107,0.97,1.09,0.97,1.08,2107,0.0,1.0
2020-03-19,0.99,1.0,0.88,0.97,8629,0.99,1.0,0.88,0.97,8629,0.0,1.0
2020-03-20,0.97,1.0,0.92,1.0,9768,0.97,1.0,0.92,1.0,9768,0.0,1.0
2020-03-23,0.96,0.96,0.92,0.92,840,0.96,0.96,0.92,0.92,840,0.0,1.0
2020-03-24,1.07,1.07,0.95,0.95,2473,1.07,1.07,0.95,0.95,2473,0.0,1.0
2020-03-25,1.05,1.05,1.01,1.01,1640,1.05,1.05,1.01,1.01,1640,0.0,1.0
2020-03-26,1.02,1.04,0.99,1.0,9760,1.02,1.04,0.99,1.0,9760,0.0,1.0
2020-03-27,0.99,1.03,0.95,1.03,9491,0.99,1.03,0.95,1.03,9491,0.0,1.0
2020-03-30,0.95,1.04,0.95,0.95,3867,0.95,1.04,0.95,0.95,3867,0.0,1.0
2020-03-31,1.01,1.02,0.95,0.95,1276,1.01,1.02,0.95,0.95,1276,0.0,1.0
2020-04-01,0.95,1.04,0.95,0.97,12282,0.95,1.04,0.95,0.97,12282,0.0,1.0
2020-04-02,0.95,1.01,0.95,0.95,3245,0.95,1.01,0.95,0.95,3245,0.0,1.0
2020-04-03,0.92,0.92,0.91,0.91,4086,0.92,0.92,0.91,0.91,4086,0.0,1.0
2020-04-06,0.95,0.99,0.95,0.98,5652,0.95,0.99,0.95,0.98,5652,0.0,1.0
2020-04-07,0.99,1.03,0.96,0.96,30959,0.99,1.03,0.96,0.96,30959,0.0,1.0
2020-04-08,0.99,1.05,0.99,1.02,35067,0.99,1.05,0.99,1.02,35067,0.0,1.0
2020-04-09,1.01,1.07,1.01,1.07,2067,1.01,1.07,1.01,1.07,2067,0.0,1.0
2020-04-13,1.0,1.05,0.97,1.05,4318,1.0,1.05,0.97,1.05,4318,0.0,1.0
2020-04-14,1.0,1.03,0.99,1.0,19532,1.0,1.03,0.99,1.0,19532,0.0,1.0
2020-04-15,1.0,1.05,0.98,1.05,13076,1.0,1.05,0.98,1.05,13076,0.0,1.0
2020-04-16,1.06,1.15,0.96,1.05,77577,1.06,1.15,0.96,1.05,77577,0.0,1.0
2020-04-17,1.02,1.1515,0.98,1.07,130397,1.02,1.1515,0.98,1.07,130397,0.0,1.0
2020-04-20,1.01,1.07,1.0,1.02,89992,1.01,1.07,1.0,1.02,89992,0.0,1.0
2020-04-21,1.05,1.05,1.01,1.04,18905,1.05,1.05,1.01,1.04,18905,0.0,1.0
2020-04-22,1.01,1.03,1.0,1.01,20191,1.01,1.03,1.0,1.01,20191,0.0,1.0
2020-04-23,1.02,1.03,1.0,1.01,25897,1.02,1.03,1.0,1.01,25897,0.0,1.0
2020-04-24,0.99,1.04,0.98,1.01,64444,0.99,1.04,0.98,1.01,64444,0.0,1.0
2020-04-27,1.01,1.05,0.98,1.03,83763,1.01,1.05,0.98,1.03,83763,0.0,1.0
2020-04-28,1.03,1.05,1.01,1.01,23396,1.03,1.05,1.01,1.01,23396,0.0,1.0
2020-04-29,1.0,1.1,1.0,1.02,91473,1.0,1.1,1.0,1.02,91473,0.0,1.0
2020-04-30,1.09,1.09,1.0,1.02,52559,1.09,1.09,1.0,1.02,52559,0.0,1.0
2020-05-01,1.01,1.08,1.0,1.08,69320,1.01,1.08,1.0,1.08,69320,0.0,1.0
2020-05-04,1.13,1.18,1.0,1.02,79004,1.13,1.18,1.0,1.02,79004,0.0,1.0
2020-05-05,1.12,1.24,1.09,1.15,339433,1.12,1.24,1.09,1.15,339433,0.0,1.0
2020-05-06,1.42,2.25,1.36,1.82,15216315,1.42,2.25,1.36,1.82,15216315,0.0,1.0
2020-05-07,1.5,1.55,1.33,1.4,797971,1.5,1.55,1.33,1.4,797971,0.0,1.0
2020-05-08,1.41,1.52,1.4,1.51,269657,1.41,1.52,1.4,1.51,269657,0.0,1.0
2020-05-11,1.53,1.55,1.36,1.36,190764,1.53,1.55,1.36,1.36,190764,0.0,1.0
2020-05-12,1.53,1.55,1.43,1.5,81287,1.53,1.55,1.43,1.5,81287,0.0,1.0
2020-05-13,1.44,1.46,1.4,1.45,86024,1.44,1.46,1.4,1.45,86024,0.0,1.0
2020-05-14,1.44,1.44,1.38,1.38,66696,1.44,1.44,1.38,1.38,66696,0.0,1.0
2020-05-15,1.45,1.47,1.38,1.38,32826,1.45,1.47,1.38,1.38,32826,0.0,1.0
2020-05-18,1.42,1.49,1.41,1.48,46096,1.42,1.49,1.41,1.48,46096,0.0,1.0
2020-05-19,1.38,1.42,1.38,1.4,54573,1.38,1.42,1.38,1.4,54573,0.0,1.0
2020-05-20,1.44,1.44,1.38,1.38,46980,1.44,1.44,1.38,1.38,46980,0.0,1.0
2020-05-21,1.42,1.44,1.39,1.4,21376,1.42,1.44,1.39,1.4,21376,0.0,1.0
2020-05-22,1.42,1.43,1.3846,1.42,35702,1.42,1.43,1.3846,1.42,35702,0.0,1.0
2020-05-26,1.41,1.48,1.41,1.41,40799,1.41,1.48,1.41,1.41,40799,0.0,1.0
2020-05-27,1.41,1.45,1.39,1.4,63819,1.41,1.45,1.39,1.4,63819,0.0,1.0
2020-05-28,1.43,1.54,1.39,1.41,91746,1.43,1.54,1.39,1.41,91746,0.0,1.0
2020-05-29,1.42,1.46,1.4,1.46,10614,1.42,1.46,1.4,1.46,10614,0.0,1.0
2020-06-01,1.52,1.52,1.41,1.42,66242,1.52,1.52,1.41,1.42,66242,0.0,1.0
2020-06-02,1.47,1.51,1.44,1.51,18687,1.47,1.51,1.44,1.51,18687,0.0,1.0
2020-06-03,1.5,1.53,1.45,1.46,80848,1.5,1.53,1.45,1.46,80848,0.0,1.0
2020-06-04,1.5,1.54,1.45,1.54,32347,1.5,1.54,1.45,1.54,32347,0.0,1.0
2020-06-05,1.51,1.52,1.45,1.48,62082,1.51,1.52,1.45,1.48,62082,0.0,1.0
2020-06-08,1.57,1.57,1.47,1.47,75673,1.57,1.57,1.47,1.47,75673,0.0,1.0
2020-06-09,1.56,1.57,1.52,1.55,49628,1.56,1.57,1.52,1.55,49628,0.0,1.0
2020-06-10,1.8,1.96,1.5,1.56,1216807,1.8,1.96,1.5,1.56,1216807,0.0,1.0
2020-06-11,1.57,1.69,1.54,1.68,233386,1.57,1.69,1.54,1.68,233386,0.0,1.0
2020-06-12,1.6,1.7,1.58,1.6,76394,1.6,1.7,1.58,1.6,76394,0.0,1.0
2020-06-15,1.6,1.67,1.53,1.59,112267,1.6,1.67,1.53,1.59,112267,0.0,1.0
2020-06-16,1.66,1.73,1.6,1.66,122866,1.66,1.73,1.6,1.66,122866,0.0,1.0
2020-06-17,1.64,1.68,1.56,1.65,113438,1.64,1.68,1.56,1.65,113438,0.0,1.0
2020-06-18,1.57,1.66,1.57,1.6,108046,1.57,1.66,1.57,1.6,108046,0.0,1.0
2020-06-19,1.59,1.65,1.52,1.65,134866,1.59,1.65,1.52,1.65,134866,0.0,1.0
2020-06-22,1.6,1.62,1.55,1.58,26451,1.6,1.62,1.55,1.58,26451,0.0,1.0
2020-06-23,1.63,1.67,1.54,1.6,122246,1.63,1.67,1.54,1.6,122246,0.0,1.0
2020-06-24,1.56,1.62,1.56,1.61,27490,1.56,1.62,1.56,1.61,27490,0.0,1.0
2020-06-25,1.66,1.68,1.55,1.55,61921,1.66,1.68,1.55,1.55,61921,0.0,1.0
2020-06-26,1.6,1.7,1.57,1.68,37751,1.6,1.7,1.57,1.68,37751,0.0,1.0
2020-06-29,1.72,1.87,1.59,1.59,371585,1.72,1.87,1.59,1.59,371585,0.0,1.0
2020-06-30,2.42,2.47,1.73,1.73,4658049,2.42,2.47,1.73,1.73,4658049,0.0,1.0
2020-07-01,1.82,2.0,1.75,1.92,1302761,1.82,2.0,1.75,1.92,1302761,0.0,1.0
2020-07-02,2.04,2.24,1.84,1.86,1188534,2.04,2.24,1.84,1.86,1188534,0.0,1.0
2020-07-06,2.32,2.59,2.07,2.2,2256569,2.32,2.59,2.07,2.2,2256569,0.0,1.0
2020-07-07,2.48,3.02,2.15,2.23,2210417,2.48,3.02,2.15,2.23,2210417,0.0,1.0
2020-07-08,2.35,2.58,2.23,2.48,868908,2.35,2.58,2.23,2.48,868908,0.0,1.0
2020-07-09,2.73,2.88,2.21,2.44,1707487,2.73,2.88,2.21,2.44,1707487,0.0,1.0
2020-07-10,3.25,3.35,2.62,2.65,2904365,3.25,3.35,2.62,2.65,2904365,0.0,1.0
2020-07-13,2.36,3.18,2.35,3.18,1595449,2.36,3.18,2.35,3.18,1595449,0.0,1.0
2020-07-14,2.49,2.59,2.28,2.5,813346,2.49,2.59,2.28,2.5,813346,0.0,1.0
2020-07-15,2.48,2.57,2.3,2.57,362631,2.48,2.57,2.3,2.57,362631,0.0,1.0
2020-07-16,2.46,2.52,2.32,2.41,297819,2.46,2.52,2.32,2.41,297819,0.0,1.0
2020-07-17,2.54,2.65,2.41,2.42,318469,2.54,2.65,2.41,2.42,318469,0.0,1.0
2020-07-20,2.47,2.55,2.38,2.52,211192,2.47,2.55,2.38,2.52,211192,0.0,1.0
2020-07-21,2.39,2.46,2.3,2.46,225702,2.39,2.46,2.3,2.46,225702,0.0,1.0
2020-07-22,2.39,2.49,2.32,2.41,159177,2.39,2.49,2.32,2.41,159177,0.0,1.0
2020-07-23,2.62,2.85,2.39,2.42,1190082,2.62,2.85,2.39,2.42,1190082,0.0,1.0
2020-07-24,2.79,2.84,2.52,2.6,371360,2.79,2.84,2.52,2.6,371360,0.0,1.0
2020-07-27,2.83,3.15,2.7,2.85,1305487,2.83,3.15,2.7,2.85,1305487,0.0,1.0
2020-07-28,2.72,2.88,2.66,2.85,351648,2.72,2.88,2.66,2.85,351648,0.0,1.0
2020-07-29,2.71,2.91,2.65,2.7,765542,2.71,2.91,2.65,2.7,765542,0.0,1.0
2020-07-30,2.23,2.615,2.16,2.5,2080749,2.23,2.615,2.16,2.5,2080749,0.0,1.0
2020-07-31,2.1,2.25,2.03,2.25,462897,2.1,2.25,2.03,2.25,462897,0.0,1.0
2020-08-03,2.24,2.2694,1.95,2.09,1215110,2.24,2.2694,1.95,2.09,1215110,0.0,1.0
2020-08-04,2.22,2.275,2.12,2.24,307374,2.22,2.275,2.12,2.24,307374,0.0,1.0
2020-08-05,2.18,2.2507,2.14,2.25,141991,2.18,2.2507,2.14,2.25,141991,0.0,1.0
2020-08-06,2.13,2.17,2.07,2.16,149390,2.13,2.17,2.07,2.16,149390,0.0,1.0
2020-08-07,2.11,2.17,2.06,2.1,172143,2.11,2.17,2.06,2.1,172143,0.0,1.0
2020-08-10,2.16,2.2,2.09,2.17,130300,2.16,2.2,2.09,2.17,130300,0.0,1.0
2020-08-11,2.14,2.19,2.12,2.16,130594,2.14,2.19,2.12,2.16,130594,0.0,1.0
2020-08-12,2.11,2.16,2.0401,2.12,210767,2.11,2.16,2.0401,2.12,210767,0.0,1.0
2020-08-13,2.18,2.185,2.1,2.11,154098,2.18,2.185,2.1,2.11,154098,0.0,1.0
2020-08-14,1.97,2.34,1.9,2.16,2025966,1.97,2.34,1.9,2.16,2025966,0.0,1.0
2020-08-17,1.84,1.97,1.8001,1.9,495544,1.84,1.97,1.8001,1.9,495544,0.0,1.0
2020-08-18,1.83,1.8499,1.72,1.82,309178,1.83,1.8499,1.72,1.82,309178,0.0,1.0
2020-08-19,1.77,1.85,1.75,1.85,119800,1.77,1.85,1.75,1.85,119800,0.0,1.0
2020-08-20,1.77,1.87,1.68,1.79,461745,1.77,1.87,1.68,1.79,461745,0.0,1.0
2020-08-21,1.72,1.804,1.693,1.75,185295,1.72,1.804,1.693,1.75,185295,0.0,1.0
2020-08-24,1.67,1.6966,1.59,1.69,249244,1.67,1.6966,1.59,1.69,249244,0.0,1.0
2020-08-25,1.63,1.67,1.6,1.64,103493,1.63,1.67,1.6,1.64,103493,0.0,1.0
2020-08-26,1.63,1.662,1.6,1.66,90870,1.63,1.662,1.6,1.66,90870,0.0,1.0
2020-08-27,1.65,1.7,1.56,1.68,106309,1.65,1.7,1.56,1.68,106309,0.0,1.0
2020-08-28,1.6301,1.75,1.6,1.65,127906,1.6301,1.75,1.6,1.65,127906,0.0,1.0
2020-08-31,1.7,1.72,1.58,1.62,244971,1.7,1.72,1.58,1.62,244971,0.0,1.0
2020-09-01,1.66,1.7,1.61,1.65,201116,1.66,1.7,1.61,1.65,201116,0.0,1.0
2020-09-02,1.67,1.7,1.59,1.66,215963,1.67,1.7,1.59,1.66,215963,0.0,1.0
2020-09-03,1.59,1.6499,1.51,1.62,121081,1.59,1.6499,1.51,1.62,121081,0.0,1.0
2020-09-04,1.5101,1.57,1.43,1.53,144988,1.5101,1.57,1.43,1.53,144988,0.0,1.0
2020-09-08,1.54,1.55,1.449,1.49,69953,1.54,1.55,1.449,1.49,69953,0.0,1.0
2020-09-09,1.56,1.595,1.5,1.54,69519,1.56,1.595,1.5,1.54,69519,0.0,1.0
2020-09-10,1.47,1.57,1.4001,1.56,81895,1.47,1.57,1.4001,1.56,81895,0.0,1.0
2020-09-11,1.45,1.5,1.45,1.5,43349,1.45,1.5,1.45,1.5,43349,0.0,1.0
2020-09-14,1.48,1.52,1.45,1.45,54578,1.48,1.52,1.45,1.45,54578,0.0,1.0
2020-09-15,1.64,1.675,1.48,1.48,250113,1.64,1.675,1.48,1.48,250113,0.0,1.0
2020-09-16,1.57,1.68,1.5417,1.64,125348,1.57,1.68,1.5417,1.64,125348,0.0,1.0
2020-09-17,1.59,1.61,1.55,1.6,20666,1.59,1.61,1.55,1.6,20666,0.0,1.0
2020-09-18,1.6,1.7,1.5425,1.6,195603,1.6,1.7,1.5425,1.6,195603,0.0,1.0
2020-09-21,1.48,1.58,1.46,1.57,92632,1.48,1.58,1.46,1.57,92632,0.0,1.0
2020-09-22,1.4799,1.51,1.37,1.4749,133966,1.4799,1.51,1.37,1.4749,133966,0.0,1.0
2020-09-23,1.46,1.72,1.343,1.47,720138,1.46,1.72,1.343,1.47,720138,0.0,1.0
2020-09-24,1.91,1.95,1.42,1.43,1871286,1.91,1.95,1.42,1.43,1871286,0.0,1.0
2020-09-25,1.67,1.84,1.62,1.81,429948,1.67,1.84,1.62,1.81,429948,0.0,1.0
2020-09-28,1.6,1.75,1.5,1.75,246184,1.6,1.75,1.5,1.75,246184,0.0,1.0
2020-09-29,1.63,1.66,1.59,1.64,29062,1.63,1.66,1.59,1.64,29062,0.0,1.0
2020-09-30,1.645,1.65,1.58,1.6,90408,1.645,1.65,1.58,1.6,90408,0.0,1.0
2020-10-01,1.6467,1.7,1.63,1.64,290345,1.6467,1.7,1.63,1.64,290345,0.0,1.0
2020-10-02,1.785,1.8339,1.6101,1.64,325177,1.785,1.8339,1.6101,1.64,325177,0.0,1.0
2020-10-05,1.89,1.98,1.72,1.77,338848,1.89,1.98,1.72,1.77,338848,0.0,1.0
2020-10-06,1.83,2.0899,1.76,1.89,1280877,1.83,2.0899,1.76,1.89,1280877,0.0,1.0
2020-10-07,1.87,2.22,1.86,1.87,1133483,1.87,2.22,1.86,1.87,1133483,0.0,1.0
2020-10-08,1.79,1.96,1.7302,1.91,341506,1.79,1.96,1.7302,1.91,341506,0.0,1.0
2020-10-09,1.81,1.86,1.7005,1.8444,174209,1.81,1.86,1.7005,1.8444,174209,0.0,1.0
2020-10-12,1.74,1.795,1.73,1.78,43875,1.74,1.795,1.73,1.78,43875,0.0,1.0
2020-10-13,1.81,1.82,1.7,1.7,114697,1.81,1.82,1.7,1.7,114697,0.0,1.0
2020-10-14,1.98,2.24,1.72,1.78,2435262,1.98,2.24,1.72,1.78,2435262,0.0,1.0
2020-10-15,1.77,1.8333,1.72,1.75,306575,1.77,1.8333,1.72,1.75,306575,0.0,1.0
2020-10-16,1.75,1.78,1.73,1.78,109920,1.75,1.78,1.73,1.78,109920,0.0,1.0
2020-10-19,1.73,1.8,1.7,1.75,106468,1.73,1.8,1.7,1.75,106468,0.0,1.0
2020-10-20,1.72,1.7765,1.6901,1.7765,231213,1.72,1.7765,1.6901,1.7765,231213,0.0,1.0
2020-10-21,1.73,1.73,1.69,1.7,88009,1.73,1.73,1.69,1.7,88009,0.0,1.0
2020-10-22,1.71,1.7312,1.7,1.73,21846,1.71,1.7312,1.7,1.73,21846,0.0,1.0
2020-10-23,1.71,1.7578,1.7,1.75,41803,1.71,1.7578,1.7,1.75,41803,0.0,1.0
2020-10-26,1.71,1.74,1.6901,1.7,28524,1.71,1.74,1.6901,1.7,28524,0.0,1.0
2020-10-27,1.78,1.79,1.705,1.71,123908,1.78,1.79,1.705,1.71,123908,0.0,1.0
2020-10-28,1.75,1.8,1.67,1.77,409950,1.75,1.8,1.67,1.77,409950,0.0,1.0
2020-10-29,1.44,1.55,1.35,1.55,463405,1.44,1.55,1.35,1.55,463405,0.0,1.0
2020-10-30,1.4,1.45,1.38,1.45,129907,1.4,1.45,1.38,1.45,129907,0.0,1.0
2020-11-02,1.405,1.425,1.38,1.38,67065,1.405,1.425,1.38,1.38,67065,0.0,1.0
2020-11-03,1.42,1.44,1.36,1.4,61568,1.42,1.44,1.36,1.4,61568,0.0,1.0
2020-11-04,1.42,1.48,1.42,1.44,50412,1.42,1.48,1.42,1.44,50412,0.0,1.0
2020-11-05,1.44,1.46,1.37,1.4,54787,1.44,1.46,1.37,1.4,54787,0.0,1.0
2020-11-06,1.41,1.45,1.38,1.45,44856,1.41,1.45,1.38,1.45,44856,0.0,1.0
2020-11-09,1.41,1.53,1.37,1.45,332551,1.41,1.53,1.37,1.45,332551,0.0,1.0
2020-11-10,1.42,1.52,1.38,1.41,486972,1.42,1.52,1.38,1.41,486972,0.0,1.0
2020-11-11,1.39,1.435,1.36,1.38,83503,1.39,1.435,1.36,1.38,83503,0.0,1.0
2020-11-12,1.37,1.41,1.34,1.39,102562,1.37,1.41,1.34,1.39,102562,0.0,1.0
2020-11-13,1.72,1.9,1.4,1.4,1664751,1.72,1.9,1.4,1.4,1664751,0.0,1.0
2020-11-16,1.71,1.94,1.66,1.72,475904,1.71,1.94,1.66,1.72,475904,0.0,1.0
2020-11-17,1.68,1.75,1.66,1.72,112942,1.68,1.75,1.66,1.72,112942,0.0,1.0
2020-11-18,1.81,1.87,1.68,1.73,424131,1.81,1.87,1.68,1.73,424131,0.0,1.0
2020-11-19,1.97,2.27,1.8,1.84,1257466,1.97,2.27,1.8,1.84,1257466,0.0,1.0
2020-11-20,2.4,2.45,1.98,1.98,2094438,2.4,2.45,1.98,1.98,2094438,0.0,1.0
2020-11-23,3.09,3.09,2.56,2.9303,2807750,3.09,3.09,2.56,2.9303,2807750,0.0,1.0
2020-11-24,2.54,2.99,2.35,2.93,1507211,2.54,2.99,2.35,2.93,1507211,0.0,1.0
2020-11-25,2.53,2.55,2.3,2.45,413928,2.53,2.55,2.3,2.45,413928,0.0,1.0
2020-11-27,2.47,2.56,2.4,2.49,391200,2.47,2.56,2.4,2.49,391200,0.0,1.0
2020-11-30,2.18,2.4749,2.15,2.45,407270,2.18,2.4749,2.15,2.45,407270,0.0,1.0
2020-12-01,2.15,2.33,2.14,2.2,162398,2.15,2.33,2.14,2.2,162398,0.0,1.0
2020-12-02,2.21,2.24,2.06,2.1,130056,2.21,2.24,2.06,2.1,130056,0.0,1.0
2020-12-03,2.18,2.26,2.1306,2.22,120039,2.18,2.26,2.1306,2.22,120039,0.0,1.0
2020-12-04,2.29,2.3911,2.1199,2.16,211393,2.29,2.3911,2.1199,2.16,211393,0.0,1.0
2020-12-07,2.52,2.5849,2.35,2.35,514796,2.52,2.5849,2.35,2.35,514796,0.0,1.0
2020-12-08,2.42,2.6057,2.4,2.6,283884,2.42,2.6057,2.4,2.6,283884,0.0,1.0
2020-12-09,2.32,2.46,2.26,2.38,148916,2.32,2.46,2.26,2.38,148916,0.0,1.0
2020-12-10,2.39,2.42,2.21,2.31,208645,2.39,2.42,2.21,2.31,208645,0.0,1.0
2020-12-11,2.26,2.4295,2.26,2.31,98350,2.26,2.4295,2.26,2.31,98350,0.0,1.0
2020-12-14,2.29,2.3499,2.25,2.26,77418,2.29,2.3499,2.25,2.26,77418,0.0,1.0
2020-12-15,2.29,2.39,2.15,2.29,253969,2.29,2.39,2.15,2.29,253969,0.0,1.0
2020-12-16,2.39,2.4499,2.18,2.25,113089,2.39,2.4499,2.18,2.25,113089,0.0,1.0
2020-12-17,2.33,2.47,2.33,2.35,40154,2.33,2.47,2.33,2.35,40154,0.0,1.0
2020-12-18,2.29,2.41,2.29,2.33,53050,2.29,2.41,2.29,2.33,53050,0.0,1.0
2020-12-21,2.36,2.39,2.25,2.28,64197,2.36,2.39,2.25,2.28,64197,0.0,1.0
2020-12-22,2.7,2.74,2.32,2.35,649985,2.7,2.74,2.32,2.35,649985,0.0,1.0
2020-12-23,2.54,2.71,2.4801,2.65,194946,2.54,2.71,2.4801,2.65,194946,0.0,1.0
2020-12-24,2.29,2.6499,2.26,2.49,187347,2.29,2.6499,2.26,2.49,187347,0.0,1.0
2020-12-28,2.47,2.56,2.33,2.33,282568,2.47,2.56,2.33,2.33,282568,0.0,1.0
2020-12-29,2.76,2.9,2.5,2.51,571891,2.76,2.9,2.5,2.51,571891,0.0,1.0
2020-12-30,3.05,3.4,2.71,2.8193,1526730,3.05,3.4,2.71,2.8193,1526730,0.0,1.0
2020-12-31,2.78,3.1,2.73,3.05,317458,2.78,3.1,2.73,3.05,317458,0.0,1.0
2021-01-04,2.73,2.857,2.69,2.79,246985,2.73,2.857,2.69,2.79,246985,0.0,1.0
2021-01-05,2.83,2.88,2.73,2.73,117072,2.83,2.88,2.73,2.73,117072,0.0,1.0
2021-01-06,2.56,3.0199,2.55,2.85,501840,2.56,3.0199,2.55,2.85,501840,0.0,1.0
2021-01-07,3.02,3.05,2.6571,2.71,368913,3.02,3.05,2.6571,2.71,368913,0.0,1.0
2021-01-08,3.58,3.94,2.9801,3.03,2086996,3.58,3.94,2.9801,3.03,2086996,0.0,1.0
2021-01-11,3.2,3.49,3.1682,3.39,721353,3.2,3.49,3.1682,3.39,721353,0.0,1.0
2021-01-12,6.84,7.6,3.1,3.22,2811837,6.84,7.6,3.1,3.22,2811837,0.0,1.0
2021-01-13,7.46,8.75,5.51,6.29,12860483,7.46,8.75,5.51,6.29,12860483,0.0,1.0
2021-01-14,9.92,11.81,7.83,8.46,15068070,9.92,11.81,7.83,8.46,15068070,0.0,1.0
2021-01-15,10.07,10.9074,9.61,10.4467,3864451,10.07,10.9074,9.61,10.4467,3864451,0.0,1.0
2021-01-19,9.58,9.99,8.5701,9.7,2554421,9.58,9.99,8.5701,9.7,2554421,0.0,1.0
2021-01-20,8.49,9.23,8.01,8.99,1502033,8.49,9.23,8.01,8.99,1502033,0.0,1.0
2021-01-21,8.75,8.9,8.15,8.6798,996281,8.75,8.9,8.15,8.6798,996281,0.0,1.0
2021-01-22,8.3,9.18,8.25,8.45,879402,8.3,9.18,8.25,8.45,879402,0.0,1.0
2021-01-25,8.59,9.04,8.2301,8.74,947200,8.59,9.04,8.2301,8.74,947200,0.0,1.0
2021-01-26,8.06,8.58,7.71,8.53,888000,8.06,8.58,7.71,8.53,888000,0.0,1.0
2021-01-27,7.05,7.97,6.93,7.6,755609,7.05,7.97,6.93,7.6,755609,0.0,1.0
2021-01-28,7.13,7.6599,6.82,7.11,699952,7.13,7.6599,6.82,7.11,699952,0.0,1.0
2021-01-29,6.65,7.3999,6.53,7.0294,743259,6.65,7.3999,6.53,7.0294,743259,0.0,1.0
2021-02-01,7.28,7.95,6.5,6.77,1086870,7.28,7.95,6.5,6.77,1086870,0.0,1.0
2021-02-02,6.94,7.27,6.76,7.13,1106359,6.94,7.27,6.76,7.13,1106359,0.0,1.0
2021-02-03,16.54,17.5,8.3,8.9,44089510,16.54,17.5,8.3,8.9,44089510,0.0,1.0
2021-02-04,20.8,30.0,17.5,17.6,24316684,20.8,30.0,17.5,17.6,24316684,0.0,1.0
2021-02-05,22.54,23.74,18.2,19.7,6745382,22.54,23.74,18.2,19.7,6745382,0.0,1.0
2021-02-08,20.38,21.84,20.0,21.03,1895860,20.38,21.84,20.0,21.03,1895860,0.0,1.0
2021-02-09,22.04,23.84,20.05,20.12,1598824,22.04,23.84,20.05,20.12,1598824,0.0,1.0
2021-02-10,20.27,22.1,19.5,22.0,1248855,20.27,22.1,19.5,22.0,1248855,0.0,1.0
2021-02-11,20.94,22.4,18.35,19.79,2459581,20.94,22.4,18.35,19.79,2459581,0.0,1.0
2021-02-12,25.98,26.2,21.0,21.795,4278607,25.98,26.2,21.0,21.795,4278607,0.0,1.0
2021-02-16,26.89,27.95,23.04,25.15,1906931,26.89,27.95,23.04,25.15,1906931,0.0,1.0
2021-02-17,25.03,27.0,23.8,26.55,894871,25.03,27.0,23.8,26.55,894871,0.0,1.0
2021-02-18,22.86,24.7,22.4105,23.73,706553,22.86,24.7,22.4105,23.73,706553,0.0,1.0
2021-02-19,22.63,24.7199,22.53,23.38,539419,22.63,24.7199,22.53,23.38,539419,0.0,1.0
2021-02-22,20.9,23.31,20.59,22.03,667055,20.9,23.31,20.59,22.03,667055,0.0,1.0
2021-02-23,18.84,19.95,14.32,17.5,1401305,18.84,19.95,14.32,17.5,1401305,0.0,1.0
2021-02-24,20.24,22.2,18.57,18.81,1496915,20.24,22.2,18.57,18.81,1496915,0.0,1.0
2021-02-25,20.98,22.68,17.05,19.45,2591523,20.98,22.68,17.05,19.45,2591523,0.0,1.0
2021-02-26,19.79,23.88,19.7199,22.38,1578634,19.79,23.88,19.7199,22.38,1578634,0.0,1.0
2021-03-01,18.95,21.2783,18.81,21.0,1031842,18.95,21.2783,18.81,21.0,1031842,0.0,1.0
2021-03-02,17.71,19.64,17.38,19.38,772784,17.71,19.64,17.38,19.38,772784,0.0,1.0
2021-03-03,16.42,18.86,16.42,17.62,1174550,16.42,18.86,16.42,17.62,1174550,0.0,1.0
2021-03-04,13.83,16.28,13.02,15.98,1505987,13.83,16.28,13.02,15.98,1505987,0.0,1.0
2021-03-05,14.27,14.99,11.02,14.0472,1600005,14.27,14.99,11.02,14.0472,1600005,0.0,1.0
2021-03-08,13.8,15.07,13.66,14.35,634014,13.8,15.07,13.66,14.35,634014,0.0,1.0
2021-03-09,14.73,15.49,14.33,15.17,944550,14.73,15.49,14.33,15.17,944550,0.0,1.0
2021-03-10,16.68,17.16,15.22,15.43,784116,16.68,17.16,15.22,15.43,784116,0.0,1.0
2021-03-11,16.76,17.67,15.78,17.45,768584,16.76,17.67,15.78,17.45,768584,0.0,1.0
2021-03-12,16.32,16.93,15.54,16.15,442692,16.32,16.93,15.54,16.15,442692,0.0,1.0
2021-03-15,15.73,16.5,15.07,16.45,563090,15.73,16.5,15.07,16.45,563090,0.0,1.0
2021-03-16,14.81,16.0,14.33,16.0,485559,14.81,16.0,14.33,16.0,485559,0.0,1.0
2021-03-17,16.73,16.95,13.89,14.1,715196,16.73,16.95,13.89,14.1,715196,0.0,1.0
2021-03-18,14.91,16.2899,14.6,16.0,676507,14.91,16.2899,14.6,16.0,676507,0.0,1.0
2021-03-19,15.77,15.8,14.61,15.0,450750,15.77,15.8,14.61,15.0,450750,0.0,1.0
2021-03-22,15.27,16.14,15.0,15.96,543114,15.27,16.14,15.0,15.96,543114,0.0,1.0
2021-03-23,13.92,15.02,13.69,15.02,516556,13.92,15.02,13.69,15.02,516556,0.0,1.0
2021-03-24,12.55,14.205,12.31,14.11,755407,12.55,14.205,12.31,14.11,755407,0.0,1.0
2021-03-25,12.74,13.05,11.34,11.37,517651,12.74,13.05,11.34,11.37,517651,0.0,1.0
2021-03-26,11.98,13.02,11.4501,12.89,426793,11.98,13.02,11.4501,12.89,426793,0.0,1.0
2021-03-29,11.34,11.9999,11.27,11.9,347314,11.34,11.9999,11.27,11.9,347314,0.0,1.0
2021-03-30,12.16,12.796,10.89,11.26,576637,12.16,12.796,10.89,11.26,576637,0.0,1.0
2021-03-31,13.09,13.59,11.77,12.37,1058669,13.09,13.59,11.77,12.37,1058669,0.0,1.0
2021-04-01,12.65,14.3165,12.24,14.2,1119556,12.65,14.3165,12.24,14.2,1119556,0.0,1.0
2021-04-05,11.87,12.7238,11.6001,12.69,431937,11.87,12.7238,11.6001,12.69,431937,0.0,1.0
2021-04-06,11.6,11.78,11.135,11.75,724628,11.6,11.78,11.135,11.75,724628,0.0,1.0
2021-04-07,11.32,12.14,11.21,11.52,556989,11.32,12.14,11.21,11.52,556989,0.0,1.0
2021-04-08,11.27,11.67,11.23,11.4,484262,11.27,11.67,11.23,11.4,484262,0.0,1.0
2021-04-09,11.33,11.7,11.01,11.3,303635,11.33,11.7,11.01,11.3,303635,0.0,1.0
2021-04-12,9.87,11.26,9.63,11.15,561999,9.87,11.26,9.63,11.15,561999,0.0,1.0
2021-04-13,9.5,9.99,9.3,9.92,416755,9.5,9.99,9.3,9.92,416755,0.0,1.0
2021-04-14,9.85,10.48,9.4,9.45,654324,9.85,10.48,9.4,9.45,654324,0.0,1.0
2021-04-15,8.88,9.85,8.6836,9.85,656685,8.88,9.85,8.6836,9.85,656685,0.0,1.0
2021-04-16,8.53,8.7956,8.1,8.73,671085,8.53,8.7956,8.1,8.73,671085,0.0,1.0
2021-04-19,8.02,8.99,7.84,8.53,979275,8.02,8.99,7.84,8.53,979275,0.0,1.0
2021-04-20,7.59,8.0,7.35,7.87,781774,7.59,8.0,7.35,7.87,781774,0.0,1.0
2021-04-21,7.65,7.83,7.02,7.29,864170,7.65,7.83,7.02,7.29,864170,0.0,1.0
2021-04-22,7.65,8.43,7.42,7.98,694699,7.65,8.43,7.42,7.98,694699,0.0,1.0
2021-04-23,8.09,8.2791,7.56,7.9104,558173,8.09,8.2791,7.56,7.9104,558173,0.0,1.0
2021-04-26,8.56,8.7135,7.96,8.33,597912,8.56,8.7135,7.96,8.33,597912,0.0,1.0
2021-04-27,8.29,9.0167,7.8,9.01,1100969,8.29,9.0167,7.8,9.01,1100969,0.0,1.0
2021-04-28,8.35,8.4485,7.83,8.2,480341,8.35,8.4485,7.83,8.2,480341,0.0,1.0
2021-04-29,8.04,8.54,7.85,8.5,673225,8.04,8.54,7.85,8.5,673225,0.0,1.0
2021-04-30,7.57,7.62,7.2,7.4167,917898,7.57,7.62,7.2,7.4167,917898,0.0,1.0
2021-05-03,7.55,7.7,7.3003,7.6,413317,7.55,7.7,7.3003,7.6,413317,0.0,1.0
2021-05-04,7.15,7.37,6.83,7.33,669723,7.15,7.37,6.83,7.33,669723,0.0,1.0
2021-05-05,6.91,7.3,6.86,7.19,422797,6.91,7.3,6.86,7.19,422797,0.0,1.0
2021-05-06,6.85,6.86,6.37,6.86,894265,6.85,6.86,6.37,6.86,894265,0.0,1.0
2021-05-07,6.55,7.02,6.51,6.82,282684,6.55,7.02,6.51,6.82,282684,0.0,1.0
2021-05-10,5.93,6.6,5.88,6.6,370596,5.93,6.6,5.88,6.6,370596,0.0,1.0
2021-05-11,6.0,6.06,5.18,5.18,490407,6.0,6.06,5.18,5.18,490407,0.0,1.0
2021-05-12,5.39,5.97,5.35,5.89,343578,5.39,5.97,5.35,5.89,343578,0.0,1.0
2021-05-13,5.11,5.8395,5.08,5.47,441528,5.11,5.8395,5.08,5.47,441528,0.0,1.0
2021-05-14,6.02,6.2,5.1249,5.25,1144384,6.02,6.2,5.1249,5.25,1144384,0.0,1.0
2021-05-17,5.74,6.09,5.645,5.77,514611,5.74,6.09,5.645,5.77,514611,0.0,1.0
2021-05-18,5.9,6.21,5.65,5.8,301536,5.9,6.21,5.65,5.8,301536,0.0,1.0
2021-05-19,5.97,6.26,5.65,5.6739,402468,5.97,6.26,5.65,5.6739,402468,0.0,1.0
2021-05-20,6.62,7.48,6.28,7.27,10445109,6.62,7.48,6.28,7.27,10445109,0.0,1.0
2021-05-21,6.08,6.64,5.93,6.56,1577903,6.08,6.64,5.93,6.56,1577903,0.0,1.0
2021-05-24,5.86,6.23,5.82,6.15,474106,5.86,6.23,5.82,6.15,474106,0.0,1.0
2021-05-25,5.93,6.1,5.79,5.9,365476,5.93,6.1,5.79,5.9,365476,0.0,1.0
2021-05-26,6.14,6.17,5.88,5.88,362214,6.14,6.17,5.88,5.88,362214,0.0,1.0
2021-05-27,6.26,6.5299,6.08,6.3,821154,6.26,6.5299,6.08,6.3,821154,0.0,1.0
2021-05-28,6.38,6.48,6.21,6.36,716704,6.38,6.48,6.21,6.36,716704,0.0,1.0
2021-06-01,6.68,6.78,6.12,6.453,677394,6.68,6.78,6.12,6.453,677394,0.0,1.0
2021-06-02,6.56,6.78,6.37,6.6,796905,6.56,6.78,6.37,6.6,796905,0.0,1.0
2021-06-03,6.37,6.56,6.25,6.5,539626,6.37,6.56,6.25,6.5,539626,0.0,1.0
2021-06-04,6.61,6.65,6.15,6.39,561055,6.61,6.65,6.15,6.39,561055,0.0,1.0
2021-06-07,7.91,8.08,6.55,6.65,1443300,7.91,8.08,6.55,6.65,1443300,0.0,1.0
2021-06-08,8.39,8.465,7.4,8.26,1525714,8.39,8.465,7.4,8.26,1525714,0.0,1.0
2021-06-09,8.19,8.7,7.95,8.64,1063714,8.19,8.7,7.95,8.64,1063714,0.0,1.0
2021-06-10,7.99,8.2916,7.56,8.18,563714,7.99,8.2916,7.56,8.18,563714,0.0,1.0
2021-06-11,8.3,8.39,7.87,7.99,402429,8.3,8.39,7.87,7.99,402429,0.0,1.0
2021-06-14,8.27,8.5299,7.93,8.38,561016,8.27,8.5299,7.93,8.38,561016,0.0,1.0
2021-06-15,7.97,8.44,7.77,8.38,519293,7.97,8.44,7.77,8.38,519293,0.0,1.0
2021-06-16,7.93,8.0747,7.69,7.92,286669,7.93,8.0747,7.69,7.92,286669,0.0,1.0
2021-06-17,7.97,8.35,7.81,7.84,518632,7.97,8.35,7.81,7.84,518632,0.0,1.0
2021-06-18,7.58,7.9899,7.58,7.94,312842,7.58,7.9899,7.58,7.94,312842,0.0,1.0
2021-06-21,7.43,7.8,7.3,7.75,364328,7.43,7.8,7.3,7.75,364328,0.0,1.0
2021-06-22,7.74,7.89,7.24,7.39,283280,7.74,7.89,7.24,7.39,283280,0.0,1.0
2021-06-23,7.67,7.94,7.55,7.82,259793,7.67,7.94,7.55,7.82,259793,0.0,1.0
2021-06-24,8.03,8.12,7.6076,7.75,283612,8.03,8.12,7.6076,7.75,283612,0.0,1.0
2021-06-25,8.06,8.115,7.82,8.043,301923,8.06,8.115,7.82,8.043,301923,0.0,1.0
2021-06-28,8.17,8.44,7.91,8.0,429479,8.17,8.44,7.91,8.0,429479,0.0,1.0
2021-06-29,8.1,8.26,7.73,8.26,397899,8.1,8.26,7.73,8.26,397899,0.0,1.0
2021-06-30,9.61,9.74,7.83,8.01,3253537,9.61,9.74,7.83,8.01,3253537,0.0,1.0
2021-07-01,8.61,9.9,8.3501,9.3415,1661753,8.61,9.9,8.3501,9.3415,1661753,0.0,1.0
2021-07-02,8.02,8.73,7.85,8.68,683875,8.02,8.73,7.85,8.68,683875,0.0,1.0
2021-07-06,7.99,8.2349,7.56,8.2349,549271,7.99,8.2349,7.56,8.2349,549271,0.0,1.0
2021-07-07,7.18,7.98,7.02,7.96,644842,7.18,7.98,7.02,7.96,644842,0.0,1.0
2021-07-08,7.17,7.44,6.6601,6.85,432592,7.17,7.44,6.6601,6.85,432592,0.0,1.0
2021-07-09,7.57,7.67,7.0,7.27,272916,7.57,7.67,7.0,7.27,272916,0.0,1.0
2021-07-12,7.46,7.72,7.18,7.58,196135,7.46,7.72,7.18,7.58,196135,0.0,1.0
2021-07-13,6.82,7.44,6.67,7.44,317868,6.82,7.44,6.67,7.44,317868,0.0,1.0
2021-07-14,6.67,6.9892,6.65,6.85,192192,6.67,6.9892,6.65,6.85,192192,0.0,1.0
2021-07-15,6.58,6.86,6.3,6.65,245055,6.58,6.86,6.3,6.65,245055,0.0,1.0
2021-07-16,6.55,6.7799,6.48,6.68,111766,6.55,6.7799,6.48,6.68,111766,0.0,1.0
2021-07-19,6.47,6.54,6.02,6.23,201173,6.47,6.54,6.02,6.23,201173,0.0,1.0
2021-07-20,6.66,6.96,6.3,6.53,166337,6.66,6.96,6.3,6.53,166337,0.0,1.0
2021-07-21,6.92,7.05,6.67,6.67,135137,6.92,7.05,6.67,6.67,135137,0.0,1.0
2021-07-22,6.71,6.96,6.55,6.95,140010,6.71,6.96,6.55,6.95,140010,0.0,1.0
2021-07-23,7.05,7.35,6.6,6.71,271704,7.05,7.35,6.6,6.71,271704,0.0,1.0
2021-07-26,6.78,7.23,6.7259,6.9,318382,6.78,7.23,6.7259,6.9,318382,0.0,1.0
2021-07-27,6.65,6.83,6.25,6.78,239564,6.65,6.83,6.25,6.78,239564,0.0,1.0
2021-07-28,6.99,7.34,6.5101,6.66,468689,6.99,7.34,6.5101,6.66,468689,0.0,1.0
2021-07-29,6.72,7.0371,6.32,6.43,440880,6.72,7.0371,6.32,6.43,440880,0.0,1.0
2021-07-30,6.55,6.92,6.36,6.57,333040,6.55,6.92,6.36,6.57,333040,0.0,1.0
2021-08-02,6.44,6.72,6.39,6.55,169633,6.44,6.72,6.39,6.55,169633,0.0,1.0
2021-08-03,6.2,6.45,6.03,6.45,225841,6.2,6.45,6.03,6.45,225841,0.0,1.0
2021-08-04,5.93,6.18,5.91,6.14,230800,5.93,6.18,5.91,6.14,230800,0.0,1.0
2021-08-05,6.24,6.4,5.95,6.0,179804,6.24,6.4,5.95,6.0,179804,0.0,1.0
2021-08-06,6.35,6.49,6.2227,6.34,195999,6.35,6.49,6.2227,6.34,195999,0.0,1.0
2021-08-09,6.3,6.41,6.11,6.3,182417,6.3,6.41,6.11,6.3,182417,0.0,1.0
2021-08-10,6.1,6.4493,6.05,6.36,179508,6.1,6.4493,6.05,6.36,179508,0.0,1.0
2021-08-11,6.03,6.29,5.7404,6.12,312813,6.03,6.29,5.7404,6.12,312813,0.0,1.0
2021-08-12,5.98,6.08,5.8101,6.06,122735,5.98,6.08,5.8101,6.06,122735,0.0,1.0
2021-08-13,5.86,6.01,5.8,5.96,141386,5.86,6.01,5.8,5.96,141386,0.0,1.0
2021-08-16,5.53,5.8,5.5,5.75,156831,5.53,5.8,5.5,5.75,156831,0.0,1.0
2021-08-17,5.45,5.55,5.25,5.55,168862,5.45,5.55,5.25,5.55,168862,0.0,1.0
2021-08-18,5.55,5.8,5.32,5.38,136769,5.55,5.8,5.32,5.38,136769,0.0,1.0
2021-08-19,5.33,5.645,5.29,5.53,125343,5.33,5.645,5.29,5.53,125343,0.0,1.0
2021-08-20,5.38,5.5095,5.29,5.34,133996,5.38,5.5095,5.29,5.34,133996,0.0,1.0
2021-08-23,5.52,5.55,5.33,5.41,126335,5.52,5.55,5.33,5.41,126335,0.0,1.0
2021-08-24,5.68,5.71,5.52,5.55,99858,5.68,5.71,5.52,5.55,99858,0.0,1.0
2021-08-25,5.74,5.9599,5.56,5.68,159556,5.74,5.9599,5.56,5.68,159556,0.0,1.0
2021-08-26,5.82,5.9,5.63,5.77,144068,5.82,5.9,5.63,5.77,144068,0.0,1.0
2021-08-27,5.79,5.98,5.77,5.83,139305,5.79,5.98,5.77,5.83,139305,0.0,1.0
2021-08-30,5.83,5.94,5.6,5.83,106942,5.83,5.94,5.6,5.83,106942,0.0,1.0
2021-08-31,5.84,5.94,5.71,5.78,111237,5.84,5.94,5.71,5.78,111237,0.0,1.0
2021-09-01,5.94,6.09,5.81,5.81,99295,5.94,6.09,5.81,5.81,99295,0.0,1.0
2021-09-02,6.08,6.1,5.88,5.94,109666,6.08,6.1,5.88,5.94,109666,0.0,1.0
2021-09-03,6.18,6.23,5.94,6.02,105383,6.18,6.23,5.94,6.02,105383,0.0,1.0
2021-09-07,5.96,6.21,5.895,6.11,119632,5.96,6.21,5.895,6.11,119632,0.0,1.0
2021-09-08,5.58,5.96,5.56,5.91,194440,5.58,5.96,5.56,5.91,194440,0.0,1.0
2021-09-09,6.08,6.11,5.65,5.75,137112,6.08,6.11,5.65,5.75,137112,0.0,1.0
2021-09-10,5.85,6.1,5.805,6.04,87975,5.85,6.1,5.805,6.04,87975,0.0,1.0
2021-09-13,5.98,6.06,5.61,5.9,109500,5.98,6.06,5.61,5.9,109500,0.0,1.0
2021-09-14,5.59,5.9342,5.44,5.92,112276,5.59,5.9342,5.44,5.92,112276,0.0,1.0
2021-09-15,5.6,5.61,5.45,5.52,66561,5.6,5.61,5.45,5.52,66561,0.0,1.0
2021-09-16,5.39,5.6,5.33,5.6,145972,5.39,5.6,5.33,5.6,145972,0.0,1.0
2021-09-17,5.42,5.57,5.36,5.39,102682,5.42,5.57,5.36,5.39,102682,0.0,1.0
2021-09-20,5.14,5.32,5.0,5.21,195337,5.14,5.32,5.0,5.21,195337,0.0,1.0
2021-09-21,4.92,5.15,4.85,5.11,196811,4.92,5.15,4.85,5.11,196811,0.0,1.0
2021-09-22,5.35,5.93,4.951,5.02,353457,5.35,5.93,4.951,5.02,353457,0.0,1.0
2021-09-23,5.24,5.4,5.2001,5.36,95460,5.24,5.4,5.2001,5.36,95460,0.0,1.0
2021-09-24,5.23,5.4,5.125,5.24,73836,5.23,5.4,5.125,5.24,73836,0.0,1.0
2021-09-27,5.31,5.49,5.17,5.2451,111422,5.31,5.49,5.17,5.2451,111422,0.0,1.0
2021-09-28,4.99,5.35,4.935,5.26,160629,4.99,5.35,4.935,5.26,160629,0.0,1.0
2021-09-29,4.96,5.09,4.82,5.06,133061,4.96,5.09,4.82,5.06,133061,0.0,1.0
2021-09-30,4.97,5.0999,4.9,4.94,95706,4.97,5.0999,4.9,4.94,95706,0.0,1.0
2021-10-01,4.94,5.04,4.82,4.97,72009,4.94,5.04,4.82,4.97,72009,0.0,1.0
2021-10-04,4.77,4.91,4.7001,4.9,116506,4.77,4.91,4.7001,4.9,116506,0.0,1.0
2021-10-05,4.85,5.1044,4.79,4.8,92788,4.85,5.1044,4.79,4.8,92788,0.0,1.0
2021-10-06,4.68,4.9,4.6117,4.75,87265,4.68,4.9,4.6117,4.75,87265,0.0,1.0
2021-10-07,4.99,5.09,4.71,4.71,105283,4.99,5.09,4.71,4.71,105283,0.0,1.0
2021-10-08,4.88,5.032,4.81,5.03,64448,4.88,5.032,4.81,5.03,64448,0.0,1.0
2021-10-11,4.79,4.95,4.76,4.91,69796,4.79,4.95,4.76,4.91,69796,0.0,1.0
2021-10-12,4.92,4.9699,4.7695,4.83,65692,4.92,4.9699,4.7695,4.83,65692,0.0,1.0
2021-10-13,5.18,5.31,4.92,4.93,134499,5.18,5.31,4.92,4.93,134499,0.0,1.0
2021-10-14,5.23,5.37,5.1,5.24,150354,5.23,5.37,5.1,5.24,150354,0.0,1.0
2021-10-15,5.0,5.375,4.99,5.27,88208,5.0,5.375,4.99,5.27,88208,0.0,1.0
2021-10-18,4.85,5.04,4.81,4.93,99559,4.85,5.04,4.81,4.93,99559,0.0,1.0
2021-10-19,4.94,5.07,4.84,4.85,58827,4.94,5.07,4.84,4.85,58827,0.0,1.0
2021-10-20,4.83,5.0384,4.8167,4.98,105080,4.83,5.0384,4.8167,4.98,105080,0.0,1.0
2021-10-21,4.97,4.9999,4.83,4.85,64379,4.97,4.9999,4.83,4.85,64379,0.0,1.0
2021-10-22,4.75,4.91,4.66,4.87,141184,4.75,4.91,4.66,4.87,141184,0.0,1.0
2021-10-25,4.82,4.9699,4.72,4.72,88819,4.82,4.9699,4.72,4.72,88819,0.0,1.0
2021-10-26,4.74,4.9191,4.68,4.89,109111,4.74,4.9191,4.68,4.89,109111,0.0,1.0
2021-10-27,4.73,4.9,4.685,4.71,87499,4.73,4.9,4.685,4.71,87499,0.0,1.0
2021-10-28,4.57,4.68,4.46,4.57,247620,4.57,4.68,4.46,4.57,247620,0.0,1.0
2021-10-29,5.01,5.25,4.56,4.56,378735,5.01,5.25,4.56,4.56,378735,0.0,1.0
2021-11-01,5.1,5.1899,4.88,5.09,166351,5.1,5.1899,4.88,5.09,166351,0.0,1.0
2021-11-02,5.04,5.16,4.89,5.07,137812,5.04,5.16,4.89,5.07,137812,0.0,1.0
2021-11-03,5.61,6.45,4.9354,5.04,1614917,5.61,6.45,4.9354,5.04,1614917,0.0,1.0
2021-11-04,5.47,5.9499,5.34,5.68,355935,5.47,5.9499,5.34,5.68,355935,0.0,1.0
2021-11-05,5.22,5.55,5.13,5.51,170105,5.22,5.55,5.13,5.51,170105,0.0,1.0
2021-11-08,5.72,5.89,5.221,5.25,305846,5.72,5.89,5.221,5.25,305846,0.0,1.0
2021-11-09,5.22,5.72,5.13,5.72,248420,5.22,5.72,5.13,5.72,248420,0.0,1.0
2021-11-10,4.87,5.1676,4.83,5.15,161318,4.87,5.1676,4.83,5.15,161318,0.0,1.0
2021-11-11,5.05,5.1964,4.91,4.91,120492,5.05,5.1964,4.91,4.91,120492,0.0,1.0
2021-11-12,4.98,5.0951,4.95,5.01,63547,4.98,5.0951,4.95,5.01,63547,0.0,1.0
2021-11-15,4.86,4.9883,4.77,4.98,133918,4.86,4.9883,4.77,4.98,133918,0.0,1.0
2021-11-16,4.95,5.01,4.8,4.83,131331,4.95,5.01,4.8,4.83,131331,0.0,1.0
2021-11-17,4.71,4.96,4.66,4.88,153806,4.71,4.96,4.66,4.88,153806,0.0,1.0
2021-11-18,4.5,4.74,4.41,4.74,170334,4.5,4.74,4.41,4.74,170334,0.0,1.0
2021-11-19,4.37,4.62,4.35,4.51,118687,4.37,4.62,4.35,4.51,118687,0.0,1.0
2021-11-22,4.09,4.38,3.93,4.35,236199,4.09,4.38,3.93,4.35,236199,0.0,1.0
2021-11-23,4.12,4.18,3.98,4.09,115434,4.12,4.18,3.98,4.09,115434,0.0,1.0
2021-11-24,4.06,4.14,3.85,4.02,96170,4.06,4.14,3.85,4.02,96170,0.0,1.0
2021-11-26,3.97,4.0,3.85,3.93,79413,3.97,4.0,3.85,3.93,79413,0.0,1.0
2021-11-29,3.85,3.985,3.8,3.97,127957,3.85,3.985,3.8,3.97,127957,0.0,1.0
2021-11-30,3.78,3.96,3.6295,3.81,117474,3.78,3.96,3.6295,3.81,117474,0.0,1.0
2021-12-01,3.4,3.9243,3.4,3.84,192351,3.4,3.9243,3.4,3.84,192351,0.0,1.0
2021-12-02,3.51,3.6,3.3801,3.41,181975,3.51,3.6,3.3801,3.41,181975,0.0,1.0
2021-12-03,3.19,3.59,3.1,3.51,265820,3.19,3.59,3.1,3.51,265820,0.0,1.0
2021-12-06,3.5,3.59,3.011,3.14,287023,3.5,3.59,3.011,3.14,287023,0.0,1.0
2021-12-07,3.47,3.65,3.44,3.57,147844,3.47,3.65,3.44,3.57,147844,0.0,1.0
2021-12-08,3.75,3.82,3.3801,3.51,113518,3.75,3.82,3.3801,3.51,113518,0.0,1.0
2021-12-09,3.49,3.73,3.46,3.67,74217,3.49,3.73,3.46,3.67,74217,0.0,1.0
2021-12-10,3.41,3.67,3.35,3.54,70418,3.41,3.67,3.35,3.54,70418,0.0,1.0
2021-12-13,3.27,3.38,3.19,3.35,121953,3.27,3.38,3.19,3.35,121953,0.0,1.0
2021-12-14,3.94,4.47,3.43,3.55,9430205,3.94,4.47,3.43,3.55,9430205,0.0,1.0
2021-12-15,3.93,3.98,3.54,3.94,908618,3.93,3.98,3.54,3.94,908618,0.0,1.0
2021-12-16,3.66,4.0,3.6207,3.96,321940,3.66,4.0,3.6207,3.96,321940,0.0,1.0
2021-12-17,3.96,4.13,3.3801,3.56,658273,3.96,4.13,3.3801,3.56,658273,0.0,1.0
2021-12-20,3.88,4.0316,3.7535,3.9,253318,3.88,4.0316,3.7535,3.9,253318,0.0,1.0
2021-12-21,3.88,4.0882,3.77,4.0,256959,3.88,4.0882,3.77,4.0,256959,0.0,1.0
2021-12-22,4.17,4.22,3.811,3.88,218369,4.17,4.22,3.811,3.88,218369,0.0,1.0
2021-12-23,4.34,4.4,4.1018,4.15,329944,4.34,4.4,4.1018,4.15,329944,0.0,1.0
2021-12-27,4.23,4.53,4.1203,4.31,275863,4.23,4.53,4.1203,4.31,275863,0.0,1.0
2021-12-28,3.92,4.205,3.81,4.18,196335,3.92,4.205,3.81,4.18,196335,0.0,1.0
2021-12-29,3.76,3.93,3.72,3.9,188523,3.76,3.93,3.72,3.9,188523,0.0,1.0
2021-12-30,3.86,4.06,3.72,3.72,210279,3.86,4.06,3.72,3.72,210279,0.0,1.0
2021-12-31,3.79,3.95,3.73,3.83,179400,3.79,3.95,3.73,3.83,179400,0.0,1.0
2022-01-03,3.91,4.08,3.7476,3.82,118250,3.91,4.08,3.7476,3.82,118250,0.0,1.0
2022-01-04,3.97,4.0,3.78,4.0,76145,3.97,4.0,3.78,4.0,76145,0.0,1.0
2022-01-05,3.66,4.05,3.57,3.94,141689,3.66,4.05,3.57,3.94,141689,0.0,1.0
2022-01-06,3.6,3.79,3.4102,3.62,195961,3.6,3.79,3.4102,3.62,195961,0.0,1.0
2022-01-07,3.65,3.6868,3.5,3.56,104067,3.65,3.6868,3.5,3.56,104067,0.0,1.0
2022-01-10,3.54,3.6,3.3501,3.54,189256,3.54,3.6,3.3501,3.54,189256,0.0,1.0
2022-01-11,3.65,3.77,3.4,3.48,104084,3.65,3.77,3.4,3.48,104084,0.0,1.0
2022-01-12,3.69,3.76,3.57,3.65,60809,3.69,3.76,3.57,3.65,60809,0.0,1.0
2022-01-13,3.5,3.74,3.46,3.74,66139,3.5,3.74,3.46,3.74,66139,0.0,1.0
2022-01-14,3.53,3.57,3.35,3.5,155978,3.53,3.57,3.35,3.5,155978,0.0,1.0
2022-01-18,3.39,3.61,3.36,3.42,72121,3.39,3.61,3.36,3.42,72121,0.0,1.0
2022-01-19,3.57,3.9,3.2806,3.4,220280,3.57,3.9,3.2806,3.4,220280,0.0,1.0
2022-01-20,3.6,3.83,3.55,3.61,106116,3.6,3.83,3.55,3.61,106116,0.0,1.0
2022-01-21,3.24,3.58,3.1,3.54,302594,3.24,3.58,3.1,3.54,302594,0.0,1.0
2022-01-24,3.03,3.1499,2.7701,2.97,362366,3.03,3.1499,2.7701,2.97,362366,0.0,1.0
2022-01-25,3.11,3.15,2.91,3.0,81994,3.11,3.15,2.91,3.0,81994,0.0,1.0
2022-01-26,3.0,3.2499,2.98,3.16,193345,3.0,3.2499,2.98,3.16,193345,0.0,1.0
2022-01-27,2.85,3.13,2.8001,3.0,172489,2.85,3.13,2.8001,3.0,172489,0.0,1.0
2022-01-28,2.9,2.9999,2.72,2.87,102726,2.9,2.9999,2.72,2.87,102726,0.0,1.0
2022-01-31,3.13,3.144,2.8601,2.88,93384,3.13,3.144,2.8601,2.88,93384,0.0,1.0
2022-02-01,3.19,3.29,3.1,3.16,53550,3.19,3.29,3.1,3.16,53550,0.0,1.0
2022-02-02,3.08,3.3299,2.97,3.24,71639,3.08,3.3299,2.97,3.24,71639,0.0,1.0
2022-02-03,2.9,3.1299,2.8741,2.99,67484,2.9,3.1299,2.8741,2.99,67484,0.0,1.0
2022-02-04,3.04,3.0961,2.9013,2.92,42053,3.04,3.0961,2.9013,2.92,42053,0.0,1.0
2022-02-07,3.18,3.2,2.98,3.01,39122,3.18,3.2,2.98,3.01,39122,0.0,1.0
2022-02-08,3.2,3.24,3.15,3.17,52760,3.2,3.24,3.15,3.17,52760,0.0,1.0
2022-02-09,3.3,3.35,3.21,3.23,103291,3.3,3.35,3.21,3.23,103291,0.0,1.0
2022-02-10,3.44,3.59,3.24,3.28,99341,3.44,3.59,3.24,3.28,99341,0.0,1.0
2022-02-11,3.21,3.5272,3.07,3.48,110988,3.21,3.5272,3.07,3.48,110988,0.0,1.0
2022-02-14,3.21,3.32,3.17,3.19,32310,3.21,3.32,3.17,3.19,32310,0.0,1.0
2022-02-15,3.38,3.48,3.2259,3.27,39845,3.38,3.48,3.2259,3.27,39845,0.0,1.0
2022-02-16,3.55,3.55,3.32,3.35,65727,3.55,3.55,3.32,3.35,65727,0.0,1.0
2022-02-17,3.48,3.56,3.36,3.51,51211,3.48,3.56,3.36,3.51,51211,0.0,1.0
2022-02-18,3.2,3.48,3.17,3.45,63376,3.2,3.48,3.17,3.45,63376,0.0,1.0
2022-02-22,3.08,3.1958,3.0,3.14,79993,3.08,3.1958,3.0,3.14,79993,0.0,1.0
2022-02-23,2.96,3.3,2.96,3.11,115761,2.96,3.3,2.96,3.11,115761,0.0,1.0
2022-02-24,3.02,3.12,2.77,2.8,98623,3.02,3.12,2.77,2.8,98623,0.0,1.0
2022-02-25,3.14,3.2838,2.99,3.1,85119,3.14,3.2838,2.99,3.1,85119,0.0,1.0
2022-02-28,3.15,3.2399,3.0555,3.09,50110,3.15,3.2399,3.0555,3.09,50110,0.0,1.0
2022-03-01,3.33,3.4084,3.14,3.14,97754,3.33,3.4084,3.14,3.14,97754,0.0,1.0
2022-03-02,3.24,3.59,3.24,3.33,122366,3.24,3.59,3.24,3.33,122366,0.0,1.0
2022-03-03,3.03,3.3242,3.0,3.3,158823,3.03,3.3242,3.0,3.3,158823,0.0,1.0
2022-03-04,2.68,3.01,2.67,2.9,272490,2.68,3.01,2.67,2.9,272490,0.0,1.0
2022-03-07,2.62,2.74,2.47,2.64,291067,2.62,2.74,2.47,2.64,291067,0.0,1.0
2022-03-08,3.015,3.29,2.75,2.79,417193,3.015,3.29,2.75,2.79,417193,0.0,1.0
2022-03-09,4.285,4.36,3.21,3.21,1860130,4.285,4.36,3.21,3.21,1860130,0.0,1.0
2022-03-10,4.21,4.4,3.8,4.2,758217,4.21,4.4,3.8,4.2,758217,0.0,1.0
2022-03-11,3.81,4.21,3.55,4.21,467232,3.81,4.21,3.55,4.21,467232,0.0,1.0
2022-03-14,3.59,3.7337,3.49,3.7,282031,3.59,3.7337,3.49,3.7,282031,0.0,1.0
2022-03-15,3.53,3.74,3.49,3.59,98154,3.53,3.74,3.49,3.59,98154,0.0,1.0
2022-03-16,3.73,3.7997,3.5,3.57,124158,3.73,3.7997,3.5,3.57,124158,0.0,1.0
2022-03-17,3.8,3.88,3.602,3.65,83782,3.8,3.88,3.602,3.65,83782,0.0,1.0
2022-03-18,3.74,3.88,3.63,3.8,164975,3.74,3.88,3.63,3.8,164975,0.0,1.0
2022-03-21,3.62,3.81,3.59,3.76,92229,3.62,3.81,3.59,3.76,92229,0.0,1.0
2022-03-22,3.7,3.86,3.6301,3.67,103735,3.7,3.86,3.6301,3.67,103735,0.0,1.0
2022-03-23,3.62,3.78,3.59,3.65,86416,3.62,3.78,3.59,3.65,86416,0.0,1.0
2022-03-24,3.59,3.67,3.51,3.61,78006,3.59,3.67,3.51,3.61,78006,0.0,1.0
2022-03-25,3.4,3.68,3.36,3.56,108632,3.4,3.68,3.36,3.56,108632,0.0,1.0
2022-03-28,3.54,3.56,3.38,3.42,109003,3.54,3.56,3.38,3.42,109003,0.0,1.0
2022-03-29,3.63,3.69,3.52,3.64,123830,3.63,3.69,3.52,3.64,123830,0.0,1.0
2022-03-30,4.1,4.2499,3.55,3.6,759214,4.1,4.2499,3.55,3.6,759214,0.0,1.0
2022-03-31,5.21,5.25,4.3,4.39,3205180,5.21,5.25,4.3,4.39,3205180,0.0,1.0
2022-04-01,5.18,5.4936,4.9,5.22,1177173,5.18,5.4936,4.9,5.22,1177173,0.0,1.0
2022-04-04,5.47,5.85,5.18,5.24,582129,5.47,5.85,5.18,5.24,582129,0.0,1.0
2022-04-05,5.12,5.84,4.92,5.35,554154,5.12,5.84,4.92,5.35,554154,0.0,1.0
2022-04-06,4.73,5.1,4.6,5.01,288254,4.73,5.1,4.6,5.01,288254,0.0,1.0
2022-04-07,4.73,4.98,4.6006,4.76,261752,4.73,4.98,4.6006,4.76,261752,0.0,1.0
2022-04-08,4.44,4.81,4.41,4.71,149821,4.44,4.81,4.41,4.71,149821,0.0,1.0
2022-04-11,4.41,4.51,4.2001,4.45,165997,4.41,4.51,4.2001,4.45,165997,0.0,1.0
2022-04-12,4.41,4.57,4.26,4.47,133449,4.41,4.57,4.26,4.47,133449,0.0,1.0
2022-04-13,4.33,4.52,4.305,4.41,74312,4.33,4.52,4.305,4.41,74312,0.0,1.0
2022-04-14,4.66,4.72,4.33,4.4,141671,4.66,4.72,4.33,4.4,141671,0.0,1.0
2022-04-18,4.22,4.75,4.18,4.69,196030,4.22,4.75,4.18,4.69,196030,0.0,1.0
2022-04-19,4.29,4.4283,4.22,4.25,67757,4.29,4.4283,4.22,4.25,67757,0.0,1.0
2022-04-20,4.08,4.3937,4.0062,4.29,87799,4.08,4.3937,4.0062,4.29,87799,0.0,1.0
2022-04-21,3.9,4.15,3.78,4.15,133804,3.9,4.15,3.78,4.15,133804,0.0,1.0
2022-04-22,3.8,4.05,3.545,3.95,254008,3.8,4.05,3.545,3.95,254008,0.0,1.0
2022-04-25,3.83,3.9499,3.6913,3.71,119300,3.83,3.9499,3.6913,3.71,119300,0.0,1.0
2022-04-26,3.57,3.81,3.57,3.81,60223,3.57,3.81,3.57,3.81,60223,0.0,1.0
2022-04-27,3.54,3.68,3.43,3.55,119000,3.54,3.68,3.43,3.55,119000,0.0,1.0
2022-04-28,3.5,3.675,3.28,3.6,126856,3.5,3.675,3.28,3.6,126856,0.0,1.0
2022-04-29,3.52,3.65,3.44,3.44,87372,3.52,3.65,3.44,3.44,87372,0.0,1.0
2022-05-02,3.62,3.67,3.4,3.51,111926,3.62,3.67,3.4,3.51,111926,0.0,1.0
2022-05-03,4.36,4.5,3.57,3.61,692787,4.36,4.5,3.57,3.61,692787,0.0,1.0
2022-05-04,4.37,4.51,3.93,4.39,286187,4.37,4.51,3.93,4.39,286187,0.0,1.0
2022-05-05,4.12,4.4799,3.92,4.37,245974,4.12,4.4799,3.92,4.37,245974,0.0,1.0
2022-05-06,4.06,4.09,3.88,4.09,85187,4.06,4.09,3.88,4.09,85187,0.0,1.0
2022-05-09,3.53,3.78,3.4017,3.77,292221,3.53,3.78,3.4017,3.77,292221,0.0,1.0
2022-05-10,3.48,3.6458,3.2612,3.53,100981,3.48,3.6458,3.2612,3.53,100981,0.0,1.0
2022-05-11,3.12,3.55,3.095,3.34,137588,3.12,3.55,3.095,3.34,137588,0.0,1.0
2022-05-12,3.23,3.3605,3.0001,3.05,191654,3.23,3.3605,3.0001,3.05,191654,0.0,1.0
2022-05-13,3.5,3.54,3.26,3.31,117529,3.5,3.54,3.26,3.31,117529,0.0,1.0
2022-05-16,3.51,3.55,3.29,3.4,52119,3.51,3.55,3.29,3.4,52119,0.0,1.0
2022-05-17,3.64,3.75,3.47,3.6,93866,3.64,3.75,3.47,3.6,93866,0.0,1.0
2022-05-18,3.37,3.75,3.37,3.68,59411,3.37,3.75,3.37,3.68,59411,0.0,1.0
2022-05-19,3.5,3.63,3.36,3.38,56279,3.5,3.63,3.36,3.38,56279,0.0,1.0
2022-05-20,3.33,3.57,3.24,3.57,75571,3.33,3.57,3.24,3.57,75571,0.0,1.0
2022-05-23,3.38,3.45,3.19,3.4,81074,3.38,3.45,3.19,3.4,81074,0.0,1.0
2022-05-24,3.24,3.35,3.16,3.265,69877,3.24,3.35,3.16,3.265,69877,0.0,1.0
2022-05-25,3.35,3.46,3.22,3.24,46819,3.35,3.46,3.22,3.24,46819,0.0,1.0
2022-05-26,3.41,3.51,3.32,3.32,57897,3.41,3.51,3.32,3.32,57897,0.0,1.0
2022-05-27,3.64,3.68,3.2987,3.43,69511,3.64,3.68,3.2987,3.43,69511,0.0,1.0
2022-05-31,3.52,3.6,3.3,3.53,63664,3.52,3.6,3.3,3.53,63664,0.0,1.0
2022-06-01,3.3,3.5198,3.26,3.51,47547,3.3,3.5198,3.26,3.51,47547,0.0,1.0
2022-06-02,3.41,3.59,3.29,3.32,58312,3.41,3.59,3.29,3.32,58312,0.0,1.0
2022-06-03,3.52,3.521,3.38,3.41,37101,3.52,3.521,3.38,3.41,37101,0.0,1.0
2022-06-06,3.69,3.7,3.53,3.59,95638,3.69,3.7,3.53,3.59,95638,0.0,1.0
2022-06-07,3.54,3.65,3.4,3.65,69176,3.54,3.65,3.4,3.65,69176,0.0,1.0
2022-06-08,3.47,3.59,3.33,3.55,48511,3.47,3.59,3.33,3.55,48511,0.0,1.0
2022-06-09,3.62,3.66,3.38,3.41,41348,3.62,3.66,3.38,3.41,41348,0.0,1.0
2022-06-10,3.49,3.6,3.4,3.56,47427,3.49,3.6,3.4,3.56,47427,0.0,1.0
2022-06-13,3.19,3.41,3.12,3.36,83772,3.19,3.41,3.12,3.36,83772,0.0,1.0
2022-06-14,3.17,3.32,3.11,3.13,74877,3.17,3.32,3.11,3.13,74877,0.0,1.0
2022-06-15,3.3,3.44,3.1001,3.19,79493,3.3,3.44,3.1001,3.19,79493,0.0,1.0
2022-06-16,3.12,3.21,3.01,3.16,56813,3.12,3.21,3.01,3.16,56813,0.0,1.0
2022-06-17,2.97,3.22,2.8,3.12,120609,2.97,3.22,2.8,3.12,120609,0.0,1.0
2022-06-21,3.13,3.21,2.98,2.98,83436,3.13,3.21,2.98,2.98,83436,0.0,1.0
2022-06-22,3.13,3.19,2.98,3.13,25720,3.13,3.19,2.98,3.13,25720,0.0,1.0
2022-06-23,3.19,3.27,3.0427,3.07,56094,3.19,3.27,3.0427,3.07,56094,0.0,1.0
2022-06-24,3.37,3.45,3.16,3.26,54912,3.37,3.45,3.16,3.26,54912,0.0,1.0
2022-06-27,3.2,3.38,3.13,3.23,53408,3.2,3.38,3.13,3.23,53408,0.0,1.0
2022-06-28,3.16,3.32,3.0178,3.26,54982,3.16,3.32,3.0178,3.26,54982,0.0,1.0
2022-06-29,3.12,3.15,3.04,3.13,22328,3.12,3.15,3.04,3.13,22328,0.0,1.0
2022-06-30,3.07,3.1468,2.93,3.12,40075,3.07,3.1468,2.93,3.12,40075,0.0,1.0
2022-07-01,3.14,3.23,2.963,3.04,43666,3.14,3.23,2.963,3.04,43666,0.0,1.0
2022-07-05,3.3,3.44,3.07,3.07,78035,3.3,3.44,3.07,3.07,78035,0.0,1.0
2022-07-06,3.31,3.4,3.2244,3.29,31533,3.31,3.4,3.2244,3.29,31533,0.0,1.0
2022-07-07,3.37,3.5,3.22,3.22,59535,3.37,3.5,3.22,3.22,59535,0.0,1.0
2022-07-08,3.4,3.45,3.29,3.29,36515,3.4,3.45,3.29,3.29,36515,0.0,1.0
2022-07-11,3.44,3.5,3.2554,3.32,32737,3.44,3.5,3.2554,3.32,32737,0.0,1.0
2022-07-12,3.42,3.55,3.31,3.41,22211,3.42,3.55,3.31,3.41,22211,0.0,1.0
2022-07-13,3.45,3.52,3.3401,3.39,14223,3.45,3.52,3.3401,3.39,14223,0.0,1.0
2022-07-14,3.42,3.5,3.28,3.41,31657,3.42,3.5,3.28,3.41,31657,0.0,1.0
2022-07-15,3.39,3.49,3.3001,3.47,25099,3.39,3.49,3.3001,3.47,25099,0.0,1.0
2022-07-18,3.42,3.59,3.35,3.45,40196,3.42,3.59,3.35,3.45,40196,0.0,1.0
2022-07-19,3.5,3.53,3.43,3.48,23008,3.5,3.53,3.43,3.48,23008,0.0,1.0
2022-07-20,3.51,3.71,3.48,3.48,75388,3.51,3.71,3.48,3.48,75388,0.0,1.0
2022-07-21,3.66,3.74,3.4999,3.5112,44238,3.66,3.74,3.4999,3.5112,44238,0.0,1.0
2022-07-22,3.66,3.7,3.48,3.63,22223,3.66,3.7,3.48,3.63,22223,0.0,1.0
2022-07-25,3.67,3.7,3.57,3.57,22802,3.67,3.7,3.57,3.57,22802,0.0,1.0
2022-07-26,3.53,3.64,3.53,3.6,19899,3.53,3.64,3.53,3.6,19899,0.0,1.0
2022-07-27,3.65,3.66,3.51,3.56,17891,3.65,3.66,3.51,3.56,17891,0.0,1.0
2022-07-28,3.66,3.74,3.5077,3.59,27857,3.66,3.74,3.5077,3.59,27857,0.0,1.0
2022-07-29,3.66,3.78,3.5801,3.69,21643,3.66,3.78,3.5801,3.69,21643,0.0,1.0
2022-08-01,3.61,3.8,3.57,3.6,15409,3.61,3.8,3.57,3.6,15409,0.0,1.0
2022-08-02,3.69,3.72,3.6,3.62,22839,3.69,3.72,3.6,3.62,22839,0.0,1.0
2022-08-03,3.69,3.76,3.6132,3.66,31687,3.69,3.76,3.6132,3.66,31687,0.0,1.0
2022-08-04,3.72,3.79,3.64,3.78,39263,3.72,3.79,3.64,3.78,39263,0.0,1.0
2022-08-05,3.55,3.78,3.535,3.75,69441,3.55,3.78,3.535,3.75,69441,0.0,1.0
2022-08-08,3.59,3.67,3.5,3.58,51016,3.59,3.67,3.5,3.58,51016,0.0,1.0
2022-08-09,3.44,3.575,3.3801,3.51,45985,3.44,3.575,3.3801,3.51,45985,0.0,1.0
2022-08-10,3.61,3.675,3.43,3.44,31955,3.61,3.675,3.43,3.44,31955,0.0,1.0
2022-08-11,3.58,3.68,3.51,3.61,65676,3.58,3.68,3.51,3.61,65676,0.0,1.0
2022-08-12,3.93,3.98,3.5801,3.5885,194341,3.93,3.98,3.5801,3.5885,194341,0.0,1.0
2022-08-15,4.15,4.2096,3.8601,3.93,127004,4.15,4.2096,3.8601,3.93,127004,0.0,1.0
2022-08-16,3.92,4.15,3.9,4.15,50150,3.92,4.15,3.9,4.15,50150,0.0,1.0
2022-08-17,3.75,3.87,3.64,3.82,46127,3.75,3.87,3.64,3.82,46127,0.0,1.0
2022-08-18,3.94,3.95,3.76,3.8,45113,3.94,3.95,3.76,3.8,45113,0.0,1.0
2022-08-19,3.69,3.92,3.6636,3.82,33341,3.69,3.92,3.6636,3.82,33341,0.0,1.0
2022-08-22,3.62,3.68,3.5391,3.68,33823,3.62,3.68,3.5391,3.68,33823,0.0,1.0
2022-08-23,3.59,3.64,3.5241,3.58,30045,3.59,3.64,3.5241,3.58,30045,0.0,1.0
2022-08-24,3.52,3.6892,3.52,3.56,35236,3.52,3.6892,3.52,3.56,35236,0.0,1.0
2022-08-25,3.61,3.63,3.5006,3.51,17226,3.61,3.63,3.5006,3.51,17226,0.0,1.0
2022-08-26,3.4,3.62,3.36,3.62,69300,3.4,3.62,3.36,3.62,69300,0.0,1.0
2022-08-29,3.41,3.44,3.26,3.3899,20507,3.41,3.44,3.26,3.3899,20507,0.0,1.0
2022-08-30,3.27,3.41,3.11,3.41,44384,3.27,3.41,3.11,3.41,44384,0.0,1.0
2022-08-31,3.23,3.32,3.15,3.15,34905,3.23,3.32,3.15,3.15,34905,0.0,1.0
2022-09-01,3.07,3.22,3.05,3.1813,44131,3.07,3.22,3.05,3.1813,44131,0.0,1.0
2022-09-02,3.05,3.2,3.0,3.08,89133,3.05,3.2,3.0,3.08,89133,0.0,1.0
2022-09-06,3.15,3.15,2.99,3.01,52341,3.15,3.15,2.99,3.01,52341,0.0,1.0
2022-09-07,3.08,3.15,2.97,3.15,61108,3.08,3.15,2.97,3.15,61108,0.0,1.0
2022-09-08,3.35,3.38,3.11,3.21,78106,3.35,3.38,3.11,3.21,78106,0.0,1.0
2022-09-09,3.3,3.41,3.27,3.41,26884,3.3,3.41,3.27,3.41,26884,0.0,1.0
2022-09-12,3.4,3.47,3.3,3.3,36591,3.4,3.47,3.3,3.3,36591,0.0,1.0
2022-09-13,3.15,3.4,3.13,3.3,33908,3.15,3.4,3.13,3.3,33908,0.0,1.0
2022-09-14,3.16,3.45,3.07,3.15,54142,3.16,3.45,3.07,3.15,54142,0.0,1.0
2022-09-15,3.14,3.23,3.1,3.16,19476,3.14,3.23,3.1,3.16,19476,0.0,1.0
2022-09-16,2.97,3.1099,2.95,3.05,105163,2.97,3.1099,2.95,3.05,105163,0.0,1.0
2022-09-19,3.01,3.06,2.89,2.89,25144,3.01,3.06,2.89,2.89,25144,0.0,1.0
2022-09-20,2.96,2.98,2.9,2.98,30548,2.96,2.98,2.9,2.98,30548,0.0,1.0
2022-09-21,3.02,3.08,2.91,2.96,15803,3.02,3.08,2.91,2.96,15803,0.0,1.0
2022-09-22,2.84,2.99,2.77,2.99,72164,2.84,2.99,2.77,2.99,72164,0.0,1.0
2022-09-23,2.8,2.8563,2.72,2.8,31525,2.8,2.8563,2.72,2.8,31525,0.0,1.0
2022-09-26,2.9,2.93,2.72,2.7412,30953,2.9,2.93,2.72,2.7412,30953,0.0,1.0
2022-09-27,2.82,2.9899,2.79,2.85,38610,2.82,2.9899,2.79,2.85,38610,0.0,1.0
2022-09-28,2.9,2.9499,2.76,2.77,51691,2.9,2.9499,2.76,2.77,51691,0.0,1.0
2022-09-29,2.86,2.97,2.78,2.97,27204,2.86,2.97,2.78,2.97,27204,0.0,1.0
2022-09-30,2.81,3.0,2.8,2.98,42477,2.81,3.0,2.8,2.98,42477,0.0,1.0
2022-10-03,2.84,2.96,2.7855,2.81,41324,2.84,2.96,2.7855,2.81,41324,0.0,1.0
2022-10-04,3.2,3.2999,2.93,2.93,123914,3.2,3.2999,2.93,2.93,123914,0.0,1.0
2022-10-05,3.21,3.29,3.11,3.2,46294,3.21,3.29,3.11,3.2,46294,0.0,1.0
2022-10-06,3.21,3.21,3.07,3.21,41065,3.21,3.21,3.07,3.21,41065,0.0,1.0
2022-10-07,3.03,3.27,3.0,3.16,30048,3.03,3.27,3.0,3.16,30048,0.0,1.0
2022-10-10,2.94,3.0099,2.88,2.99,53006,2.94,3.0099,2.88,2.99,53006,0.0,1.0
2022-10-11,3.05,3.15,2.8754,2.9299,34175,3.05,3.15,2.8754,2.9299,34175,0.0,1.0
2022-10-12,2.99,3.0456,2.92,3.01,11948,2.99,3.0456,2.92,3.01,11948,0.0,1.0
2022-10-13,3.04,3.12,2.87,2.87,27132,3.04,3.12,2.87,2.87,27132,0.0,1.0
2022-10-14,2.97,3.05,2.9284,3.05,14811,2.97,3.05,2.9284,3.05,14811,0.0,1.0
2022-10-17,2.93,3.1322,2.88,3.06,33742,2.93,3.1322,2.88,3.06,33742,0.0,1.0
2022-10-18,3.07,3.15,2.98,2.98,53949,3.07,3.15,2.98,2.98,53949,0.0,1.0
2022-10-19,2.95,3.0242,2.9101,3.0,30911,2.95,3.0242,2.9101,3.0,30911,0.0,1.0
2022-10-20,2.88,2.9897,2.8101,2.95,37495,2.88,2.9897,2.8101,2.95,37495,0.0,1.0
2022-10-21,2.89,2.93,2.83,2.83,20503,2.89,2.93,2.83,2.83,20503,0.0,1.0
2022-10-24,3.0,3.06,2.8566,2.8566,34107,3.0,3.06,2.8566,2.8566,34107,0.0,1.0
2022-10-25,2.97,3.0853,2.9,2.91,25937,2.97,3.0853,2.9,2.91,25937,0.0,1.0
2022-10-26,3.02,3.12,2.95,2.95,21312,3.02,3.12,2.95,2.95,21312,0.0,1.0
2022-10-27,2.985,3.09,2.985,3.03,14112,2.985,3.09,2.985,3.03,14112,0.0,1.0
2022-10-28,2.98,3.1,2.95,2.99,30306,2.98,3.1,2.95,2.99,30306,0.0,1.0
2022-10-31,3.01,3.09,2.92,2.92,12189,3.01,3.09,2.92,2.92,12189,0.0,1.0
2022-11-01,3.12,3.13,3.0,3.07,16026,3.12,3.13,3.0,3.07,16026,0.0,1.0
2022-11-02,3.08,3.11,3.01,3.08,74149,3.08,3.11,3.01,3.08,74149,0.0,1.0
2022-11-03,3.11,3.25,2.99,3.25,65330,3.11,3.25,2.99,3.25,65330,0.0,1.0
2022-11-04,3.26,3.38,3.0501,3.15,128679,3.26,3.38,3.0501,3.15,128679,0.0,1.0
2022-11-07,3.4,3.4,3.02,3.25,158329,3.4,3.4,3.02,3.25,158329,0.0,1.0
2022-11-08,3.2814,3.43,3.2,3.4,86802,3.2814,3.43,3.2,3.4,86802,0.0,1.0
2022-11-09,3.32,3.35,3.11,3.265,112893,3.32,3.35,3.11,3.265,112893,0.0,1.0
2022-11-10,3.41,3.59,3.34,3.4,105971,3.41,3.59,3.34,3.4,105971,0.0,1.0
2022-11-11,3.51,3.55,3.35,3.36,58965,3.51,3.55,3.35,3.36,58965,0.0,1.0
2022-11-14,3.53,3.55,3.36,3.48,34776,3.53,3.55,3.36,3.48,34776,0.0,1.0
2022-11-15,3.6,3.69,3.46,3.53,87377,3.6,3.69,3.46,3.53,87377,0.0,1.0
2022-11-16,3.3,3.56,3.3,3.53,35708,3.3,3.56,3.3,3.53,35708,0.0,1.0
2022-11-17,3.11,3.3,3.06,3.25,27110,3.11,3.3,3.06,3.25,27110,0.0,1.0
2022-11-18,3.17,3.3,3.11,3.145,12568,3.17,3.3,3.11,3.145,12568,0.0,1.0
2022-11-21,3.11,3.24,3.07,3.1699,17597,3.11,3.24,3.07,3.1699,17597,0.0,1.0
2022-11-22,3.11,3.259,3.07,3.11,21443,3.11,3.259,3.07,3.11,21443,0.0,1.0
2022-11-23,3.06,3.15,3.0501,3.09,39146,3.06,3.15,3.0501,3.09,39146,0.0,1.0
2022-11-25,3.07,3.1,3.06,3.0708,6388,3.07,3.1,3.06,3.0708,6388,0.0,1.0
2022-11-28,3.07,3.2,3.0,3.0,37026,3.07,3.2,3.0,3.0,37026,0.0,1.0
2022-11-29,3.08,3.09,3.0,3.07,13010,3.08,3.09,3.0,3.07,13010,0.0,1.0
2022-11-30,3.17,3.2,3.01,3.01,17059,3.17,3.2,3.01,3.01,17059,0.0,1.0
2022-12-01,3.15,3.25,3.0786,3.21,14600,3.15,3.25,3.0786,3.21,14600,0.0,1.0
2022-12-02,3.1,3.2399,3.06,3.16,49704,3.1,3.2399,3.06,3.16,49704,0.0,1.0
2022-12-05,3.03,3.25,3.03,3.2,37253,3.03,3.25,3.03,3.2,37253,0.0,1.0
2022-12-06,3.05,3.0936,2.95,3.07,61024,3.05,3.0936,2.95,3.07,61024,0.0,1.0
2022-12-07,3.01,3.0499,2.95,3.0,43452,3.01,3.0499,2.95,3.0,43452,0.0,1.0
2022-12-08,2.98,3.135,2.97,3.06,12881,2.98,3.135,2.97,3.06,12881,0.0,1.0
2022-12-09,2.94,3.04,2.9,2.94,25239,2.94,3.04,2.9,2.94,25239,0.0,1.0
2022-12-12,2.93,2.95,2.85,2.9398,33984,2.93,2.95,2.85,2.9398,33984,0.0,1.0
2022-12-13,2.9,3.021,2.89,3.01,42462,2.9,3.021,2.89,3.01,42462,0.0,1.0
2022-12-14,2.9,2.97,2.9,2.95,21150,2.9,2.97,2.9,2.95,21150,0.0,1.0
2022-12-15,2.89,2.94,2.85,2.9172,29995,2.89,2.94,2.85,2.9172,29995,0.0,1.0
2022-12-16,2.93,2.9599,2.78,2.86,31411,2.93,2.9599,2.78,2.86,31411,0.0,1.0
2022-12-19,2.76,2.86,2.73,2.86,46575,2.76,2.86,2.73,2.86,46575,0.0,1.0
2022-12-20,2.7,2.8399,2.68,2.71,50549,2.7,2.8399,2.68,2.71,50549,0.0,1.0
2022-12-21,2.69,2.7899,2.52,2.69,37332,2.69,2.7899,2.52,2.69,37332,0.0,1.0
2022-12-22,2.78,2.79,2.66,2.66,31568,2.78,2.79,2.66,2.66,31568,0.0,1.0
2022-12-23,2.75,2.763,2.6501,2.74,27035,2.75,2.763,2.6501,2.74,27035,0.0,1.0
2022-12-27,2.62,2.69,2.62,2.64,51314,2.62,2.69,2.62,2.64,51314,0.0,1.0
2022-12-28,2.58,2.68,2.5299,2.6,62604,2.58,2.68,2.5299,2.6,62604,0.0,1.0
2022-12-29,2.7,2.75,2.5534,2.56,59695,2.7,2.75,2.5534,2.56,59695,0.0,1.0
2022-12-30,2.69,2.705,2.58,2.64,47935,2.69,2.705,2.58,2.64,47935,0.0,1.0
2023-01-03,2.68,2.75,2.6356,2.6379,19584,2.68,2.75,2.6356,2.6379,19584,0.0,1.0
2023-01-04,2.72,2.74,2.67,2.69,15414,2.72,2.74,2.67,2.69,15414,0.0,1.0
2023-01-05,2.71,2.74,2.65,2.69,17408,2.71,2.74,2.65,2.69,17408,0.0,1.0
2023-01-06,2.88,2.8871,2.68,2.69,35215,2.88,2.8871,2.68,2.69,35215,0.0,1.0
2023-01-09,2.91,2.91,2.84,2.84,27670,2.91,2.91,2.84,2.84,27670,0.0,1.0
2023-01-10,3.0,3.0099,2.8503,2.8503,79757,3.0,3.0099,2.8503,2.8503,79757,0.0,1.0
2023-01-11,2.92,3.0,2.89,2.97,111810,2.92,3.0,2.89,2.97,111810,0.0,1.0
2023-01-12,2.99,3.02,2.92,2.97,85894,2.99,3.02,2.92,2.97,85894,0.0,1.0
2023-01-13,3.01,3.05,3.0,3.01,14265,3.01,3.05,3.0,3.01,14265,0.0,1.0
2023-01-17,2.95,3.0001,2.9001,2.97,95507,2.95,3.0001,2.9001,2.97,95507,0.0,1.0
2023-01-18,2.84,3.01,2.82,2.96,76281,2.84,3.01,2.82,2.96,76281,0.0,1.0
2023-01-19,2.86,2.9,2.8,2.89,8353,2.86,2.9,2.8,2.89,8353,0.0,1.0
2023-01-20,2.83,2.8899,2.822,2.85,9753,2.83,2.8899,2.822,2.85,9753,0.0,1.0
2023-01-23,2.98,2.98,2.75,2.82,67275,2.98,2.98,2.75,2.82,67275,0.0,1.0
2023-01-24,2.9,3.0,2.9,2.99,13406,2.9,3.0,2.9,2.99,13406,0.0,1.0
2023-01-25,2.92,2.96,2.85,2.87,19819,2.92,2.96,2.85,2.87,19819,0.0,1.0
2023-01-26,2.95,3.0,2.9,2.91,12311,2.95,3.0,2.9,2.91,12311,0.0,1.0
2023-01-27,3.09,3.1165,2.99,2.99,92140,3.09,3.1165,2.99,2.99,92140,0.0,1.0
2023-01-30,2.94,3.0999,2.9101,3.0503,23193,2.94,3.0999,2.9101,3.0503,23193,0.0,1.0
2023-01-31,2.96,3.13,2.93,2.94,54340,2.96,3.13,2.93,2.94,54340,0.0,1.0
2023-02-01,2.93,3.06,2.9173,2.94,76128,2.93,3.06,2.9173,2.94,76128,0.0,1.0
2023-02-02,3.01,3.15,2.96,2.96,66901,3.01,3.15,2.96,2.96,66901,0.0,1.0
2023-02-03,3.01,3.07,2.9,2.95,20960,3.01,3.07,2.9,2.95,20960,0.0,1.0
2023-02-06,3.0201,3.08,2.96,2.96,34750,3.0201,3.08,2.96,2.96,34750,0.0,1.0
2023-02-07,2.9,3.0327,2.85,3.02,33903,2.9,3.0327,2.85,3.02,33903,0.0,1.0
2023-02-08,2.8441,2.9449,2.81,2.9,22971,2.8441,2.9449,2.81,2.9,22971,0.0,1.0
2023-02-09,2.76,2.92,2.76,2.85,36461,2.76,2.92,2.76,2.85,36461,0.0,1.0
2023-02-10,2.82,2.84,2.78,2.8,14754,2.82,2.84,2.78,2.8,14754,0.0,1.0
2023-02-13,2.82,2.8801,2.8,2.8,24465,2.82,2.8801,2.8,2.8,24465,0.0,1.0
2023-02-14,2.84,2.88,2.8275,2.87,9640,2.84,2.88,2.8275,2.87,9640,0.0,1.0
2023-02-15,2.91,2.97,2.78,2.78,15206,2.91,2.97,2.78,2.78,15206,0.0,1.0
2023-02-16,2.88,2.9413,2.87,2.91,17640,2.88,2.9413,2.87,2.91,17640,0.0,1.0
2023-02-17,2.86,2.9326,2.85,2.85,13024,2.86,2.9326,2.85,2.85,13024,0.0,1.0
2023-02-21,2.88,2.9299,2.8635,2.89,34006,2.88,2.9299,2.8635,2.89,34006,0.0,1.0
2023-02-22,2.97,3.0,2.88,2.9499,42025,2.97,3.0,2.88,2.9499,42025,0.0,1.0
2023-02-23,3.0,3.02,2.975,2.975,17884,3.0,3.02,2.975,2.975,17884,0.0,1.0
2023-02-24,3.0,3.0199,2.9,3.0,38251,3.0,3.0199,2.9,3.0,38251,0.0,1.0
2023-02-27,3.05,3.0631,3.0,3.02,18872,3.05,3.0631,3.0,3.02,18872,0.0,1.0
2023-02-28,3.07,3.2,3.0,3.02,22888,3.07,3.2,3.0,3.02,22888,0.0,1.0
2023-03-01,3.07,3.1699,3.07,3.08,9399,3.07,3.1699,3.07,3.08,9399,0.0,1.0
2023-03-02,2.96,3.03,2.9001,2.97,14192,2.96,3.03,2.9001,2.97,14192,0.0,1.0
2023-03-03,3.04,3.05,2.975,2.975,15106,3.04,3.05,2.975,2.975,15106,0.0,1.0
2023-03-06,3.0,3.02,2.93,3.0,22001,3.0,3.02,2.93,3.0,22001,0.0,1.0
2023-03-07,3.0,3.05,2.96,2.97,29392,3.0,3.05,2.96,2.97,29392,0.0,1.0
2023-03-08,2.99,3.0196,2.9201,2.97,146010,2.99,3.0196,2.9201,2.97,146010,0.0,1.0
2023-03-09,2.85,2.99,2.85,2.98,61091,2.85,2.99,2.85,2.98,61091,0.0,1.0
2023-03-10,2.85,2.85,2.75,2.82,64410,2.85,2.85,2.75,2.82,64410,0.0,1.0
2023-03-13,2.76,2.81,2.7081,2.73,38554,2.76,2.81,2.7081,2.73,38554,0.0,1.0
2023-03-14,2.76,2.8099,2.76,2.7664,22684,2.76,2.8099,2.76,2.7664,22684,0.0,1.0
2023-03-15,2.77,2.82,2.72,2.76,19199,2.77,2.82,2.72,2.76,19199,0.0,1.0
2023-03-16,2.765,2.79,2.72,2.72,25552,2.765,2.79,2.72,2.72,25552,0.0,1.0
2023-03-17,2.77,2.77,2.7222,2.76,24446,2.77,2.77,2.7222,2.76,24446,0.0,1.0
2023-03-20,2.77,2.79,2.72,2.74,25600,2.77,2.79,2.72,2.74,25600,0.0,1.0
2023-03-21,2.8,2.83,2.7727,2.78,15389,2.8,2.83,2.7727,2.78,15389,0.0,1.0
2023-03-22,2.78,2.8,2.7204,2.77,24243,2.78,2.8,2.7204,2.77,24243,0.0,1.0
2023-03-23,2.65,2.78,2.65,2.78,38703,2.65,2.78,2.65,2.78,38703,0.0,1.0
2023-03-24,2.69,2.698,2.64,2.65,18287,2.69,2.698,2.64,2.65,18287,0.0,1.0
2023-03-27,2.65,2.8,2.65,2.69,10822,2.65,2.8,2.65,2.69,10822,0.0,1.0
2023-03-28,2.67,2.7286,2.65,2.65,13133,2.67,2.7286,2.65,2.65,13133,0.0,1.0
2023-03-29,2.87,2.9399,2.75,2.75,95362,2.87,2.9399,2.75,2.75,95362,0.0,1.0
2023-03-30,2.82,2.8985,2.79,2.88,27774,2.82,2.8985,2.79,2.88,27774,0.0,1.0
2023-03-31,2.85,2.85,2.783,2.783,8167,2.85,2.85,2.783,2.783,8167,0.0,1.0
2023-04-03,2.92,2.9299,2.8392,2.8392,16865,2.92,2.9299,2.8392,2.8392,16865,0.0,1.0
2023-04-04,2.93,2.93,2.8501,2.92,8863,2.93,2.93,2.8501,2.92,8863,0.0,1.0
2023-04-05,2.8799,2.93,2.83,2.875,9914,2.8799,2.93,2.83,2.875,9914,0.0,1.0
2023-04-06,2.87,2.8899,2.7803,2.84,11594,2.87,2.8899,2.7803,2.84,11594,0.0,1.0
2023-04-10,2.85,2.89,2.82,2.82,9056,2.85,2.89,2.82,2.82,9056,0.0,1.0
2023-04-11,2.88,2.91,2.79,2.8242,25190,2.88,2.91,2.79,2.8242,25190,0.0,1.0
2023-04-12,2.8,2.9,2.77,2.88,26307,2.8,2.9,2.77,2.88,26307,0.0,1.0
2023-04-13,2.85,2.89,2.8083,2.8083,6905,2.85,2.89,2.8083,2.8083,6905,0.0,1.0
2023-04-14,2.78,2.8599,2.76,2.83,23954,2.78,2.8599,2.76,2.83,23954,0.0,1.0
2023-04-17,2.72,2.8,2.72,2.76,10555,2.72,2.8,2.72,2.76,10555,0.0,1.0
2023-04-18,2.69,2.7826,2.68,2.72,20917,2.69,2.7826,2.68,2.72,20917,0.0,1.0
2023-04-19,2.66,2.71,2.6387,2.66,30282,2.66,2.71,2.6387,2.66,30282,0.0,1.0
2023-04-20,2.65,2.74,2.64,2.64,15372,2.65,2.74,2.64,2.64,15372,0.0,1.0
2023-04-21,2.66,2.7271,2.65,2.69,17693,2.66,2.7271,2.65,2.69,17693,0.0,1.0
2023-04-24,2.73,2.73,2.65,2.65,20078,2.73,2.73,2.65,2.65,20078,0.0,1.0
2023-04-25,2.66,2.7201,2.6214,2.72,23523,2.66,2.7201,2.6214,2.72,23523,0.0,1.0
2023-04-26,2.67,2.69,2.635,2.66,14929,2.67,2.69,2.635,2.66,14929,0.0,1.0
2023-04-27,2.65,2.685,2.65,2.66,17727,2.65,2.685,2.65,2.66,17727,0.0,1.0
2023-04-28,2.71,2.7298,2.65,2.65,20938,2.71,2.7298,2.65,2.65,20938,0.0,1.0
2023-05-01,2.73,2.87,2.68,2.68,25182,2.73,2.87,2.68,2.68,25182,0.0,1.0
2023-05-02,2.68,2.73,2.67,2.67,28580,2.68,2.73,2.67,2.67,28580,0.0,1.0
2023-05-03,2.62,2.7,2.62,2.6514,65723,2.62,2.7,2.62,2.6514,65723,0.0,1.0
2023-05-04,2.63,2.65,2.6,2.62,23549,2.63,2.65,2.6,2.62,23549,0.0,1.0
2023-05-05,2.79,2.8,2.675,2.675,38288,2.79,2.8,2.675,2.675,38288,0.0,1.0
2023-05-08,2.78,2.85,2.71,2.79,26087,2.78,2.85,2.71,2.79,26087,0.0,1.0
2023-05-09,2.77,2.8261,2.74,2.74,20187,2.77,2.8261,2.74,2.74,20187,0.0,1.0
2023-05-10,2.98,2.98,2.745,2.76,74749,2.98,2.98,2.745,2.76,74749,0.0,1.0
2023-05-11,2.94,3.0,2.86,2.9,26071,2.94,3.0,2.86,2.9,26071,0.0,1.0
2023-05-12,2.95,2.9697,2.8771,2.9345,57082,2.95,2.9697,2.8771,2.9345,57082,0.0,1.0
2023-05-15,3.0,3.0,2.9,2.9398,27256,3.0,3.0,2.9,2.9398,27256,0.0,1.0
2023-05-16,2.93,2.98,2.9101,2.955,21666,2.93,2.98,2.9101,2.955,21666,0.0,1.0
2023-05-17,2.99,3.0,2.87,2.87,20788,2.99,3.0,2.87,2.87,20788,0.0,1.0
2023-05-18,2.97,3.0,2.89,2.98,17190,2.97,3.0,2.89,2.98,17190,0.0,1.0
2023-05-19,3.25,3.5,2.9238,2.95,127329,3.25,3.5,2.9238,2.95,127329,0.0,1.0
2023-05-22,3.2,3.34,3.17,3.25,31673,3.2,3.34,3.17,3.25,31673,0.0,1.0
2023-05-23,3.225,3.3382,3.02,3.3382,33978,3.225,3.3382,3.02,3.3382,33978,0.0,1.0
2023-05-24,3.19,3.22,3.11,3.11,16423,3.19,3.22,3.11,3.11,16423,0.0,1.0
2023-05-25,3.1,3.2,3.0601,3.15,11789,3.1,3.2,3.0601,3.15,11789,0.0,1.0
2023-05-26,3.03,3.1,3.0128,3.1,33336,3.03,3.1,3.0128,3.1,33336,0.0,1.0
2023-05-30,3.03,3.08,3.0,3.02,10680,3.03,3.08,3.0,3.02,10680,0.0,1.0
2023-05-31,2.95,3.08,2.91,3.01,39083,2.95,3.08,2.91,3.01,39083,0.0,1.0
2023-06-01,2.93,2.975,2.9054,2.91,16189,2.93,2.975,2.9054,2.91,16189,0.0,1.0
2023-06-02,3.0299,3.11,2.91,2.92,17349,3.0299,3.11,2.91,2.92,17349,0.0,1.0
2023-06-05,3.05,3.14,2.984,3.01,14397,3.05,3.14,2.984,3.01,14397,0.0,1.0
2023-06-06,3.09,3.15,2.985,3.0,24676,3.09,3.15,2.985,3.0,24676,0.0,1.0
2023-06-07,3.0,3.0839,3.0,3.0839,12259,3.0,3.0839,3.0,3.0839,12259,0.0,1.0
2023-06-08,2.98,3.07,2.9,2.95,29211,2.98,3.07,2.9,2.95,29211,0.0,1.0
2023-06-09,2.95,3.0139,2.9299,2.93,22482,2.95,3.0139,2.9299,2.93,22482,0.0,1.0
2023-06-12,3.03,3.09,2.92,2.92,19276,3.03,3.09,2.92,2.92,19276,0.0,1.0
2023-06-13,2.93,3.06,2.93,3.01,11036,2.93,3.06,2.93,3.01,11036,0.0,1.0
2023-06-14,2.92,3.02,2.9,2.9,13214,2.92,3.02,2.9,2.9,13214,0.0,1.0
2023-06-15,3.038,3.04,2.9,2.91,42737,3.038,3.04,2.9,2.91,42737,0.0,1.0
2023-06-16,3.05,3.11,3.0,3.01,30814,3.05,3.11,3.0,3.01,30814,0.0,1.0
2023-06-20,2.95,3.0942,2.9,3.01,54478,2.95,3.0942,2.9,3.01,54478,0.0,1.0
2023-06-21,2.95,3.01,2.8501,2.91,47204,2.95,3.01,2.8501,2.91,47204,0.0,1.0
2023-06-22,2.8908,3.0203,2.8757,2.91,26301,2.8908,3.0203,2.8757,2.91,26301,0.0,1.0
2023-06-23,2.85,2.905,2.7667,2.85,71123,2.85,2.905,2.7667,2.85,71123,0.0,1.0
2023-06-26,2.7,2.85,2.66,2.8,171054,2.7,2.85,2.66,2.8,171054,0.0,1.0
2023-06-27,2.88,2.92,2.66,2.66,81419,2.88,2.92,2.66,2.66,81419,0.0,1.0
2023-06-28,2.85,2.9199,2.7691,2.87,13489,2.85,2.9199,2.7691,2.87,13489,0.0,1.0
2023-06-29,2.85,2.91,2.8,2.81,11035,2.85,2.91,2.8,2.81,11035,0.0,1.0
2023-06-30,2.8,2.9399,2.7,2.85,41994,2.8,2.9399,2.7,2.85,41994,0.0,1.0
2023-07-03,2.84,2.86,2.75,2.75,13607,2.84,2.86,2.75,2.75,13607,0.0,1.0
2023-07-05,2.82,2.89,2.76,2.76,9259,2.82,2.89,2.76,2.76,9259,0.0,1.0
2023-07-06,2.77,2.8,2.76,2.77,23564,2.77,2.8,2.76,2.77,23564,0.0,1.0
2023-07-07,2.78,2.8886,2.7105,2.7973,19821,2.78,2.8886,2.7105,2.7973,19821,0.0,1.0
2023-07-10,2.75,2.84,2.75,2.79,12398,2.75,2.84,2.75,2.79,12398,0.0,1.0
2023-07-11,2.8467,2.86,2.76,2.77,41031,2.8467,2.86,2.76,2.77,41031,0.0,1.0
2023-07-12,2.93,2.95,2.85,2.85,24053,2.93,2.95,2.85,2.85,24053,0.0,1.0
2023-07-13,2.96,2.9771,2.8603,2.94,21462,2.96,2.9771,2.8603,2.94,21462,0.0,1.0
2023-07-14,2.85,2.978,2.85,2.91,11557,2.85,2.978,2.85,2.91,11557,0.0,1.0
2023-07-17,2.89,2.9535,2.8,2.82,19148,2.89,2.9535,2.8,2.82,19148,0.0,1.0
2023-07-18,2.91,2.96,2.84,2.84,20998,2.91,2.96,2.84,2.84,20998,0.0,1.0
2023-07-19,2.9,2.99,2.84,2.88,23169,2.9,2.99,2.84,2.88,23169,0.0,1.0
2023-07-20,2.87,2.95,2.85,2.86,15703,2.87,2.95,2.85,2.86,15703,0.0,1.0
2023-07-21,2.92,2.995,2.84,2.84,21374,2.92,2.995,2.84,2.84,21374,0.0,1.0
2023-07-24,2.93,3.04,2.91,2.98,44110,2.93,3.04,2.91,2.98,44110,0.0,1.0
2023-07-25,2.85,2.99,2.85,2.93,30199,2.85,2.99,2.85,2.93,30199,0.0,1.0
2023-07-26,2.9,2.9332,2.85,2.85,14261,2.9,2.9332,2.85,2.85,14261,0.0,1.0
2023-07-27,2.82,2.95,2.82,2.89,33698,2.82,2.95,2.82,2.89,33698,0.0,1.0
2023-07-28,2.89,2.9395,2.811,2.8393,25308,2.89,2.9395,2.811,2.8393,25308,0.0,1.0
2023-07-31,2.91,2.95,2.895,2.91,13753,2.91,2.95,2.895,2.91,13753,0.0,1.0
2023-08-01,2.93,2.95,2.8849,2.8849,8192,2.93,2.95,2.8849,2.8849,8192,0.0,1.0
2023-08-02,2.91,2.95,2.88,2.88,20808,2.91,2.95,2.88,2.88,20808,0.0,1.0
2023-08-03,2.86,2.94,2.84,2.9192,57695,2.86,2.94,2.84,2.9192,57695,0.0,1.0
2023-08-04,2.81,2.8899,2.805,2.8072,21899,2.81,2.8899,2.805,2.8072,21899,0.0,1.0
2023-08-07,2.95,3.02,2.8,2.8,121334,2.95,3.02,2.8,2.8,121334,0.0,1.0
2023-08-08,2.93,2.98,2.8804,2.95,22622,2.93,2.98,2.8804,2.95,22622,0.0,1.0
2023-08-09,2.87,2.94,2.86,2.91,18555,2.87,2.94,2.86,2.91,18555,0.0,1.0
2023-08-10,2.92,2.949,2.85,2.87,26779,2.92,2.949,2.85,2.87,26779,0.0,1.0
2023-08-11,2.91,2.93,2.88,2.93,14578,2.91,2.93,2.88,2.93,14578,0.0,1.0
2023-08-14,2.86,2.9122,2.86,2.89,12133,2.86,2.9122,2.86,2.89,12133,0.0,1.0
2023-08-15,2.79,2.86,2.74,2.84,38741,2.79,2.86,2.74,2.84,38741,0.0,1.0
2023-08-16,2.76,2.8299,2.74,2.78,18091,2.76,2.8299,2.74,2.78,18091,0.0,1.0
2023-08-17,2.68,2.8099,2.67,2.8099,15420,2.68,2.8099,2.67,2.8099,15420,0.0,1.0
2023-08-18,2.68,2.72,2.58,2.65,25337,2.68,2.72,2.58,2.65,25337,0.0,1.0
2023-08-21,2.67,2.7,2.6159,2.66,37868,2.67,2.7,2.6159,2.66,37868,0.0,1.0
2023-08-22,2.69,2.74,2.6114,2.67,23171,2.69,2.74,2.6114,2.67,23171,0.0,1.0
2023-08-23,2.74,2.77,2.66,2.66,16836,2.74,2.77,2.66,2.66,16836,0.0,1.0
2023-08-24,2.78,2.8,2.71,2.71,22390,2.78,2.8,2.71,2.71,22390,0.0,1.0
2023-08-25,2.7799,2.785,2.69,2.76,8202,2.7799,2.785,2.69,2.76,8202,0.0,1.0
2023-08-28,2.79,2.79,2.71,2.71,8367,2.79,2.79,2.71,2.71,8367,0.0,1.0
2023-08-29,2.76,2.8,2.69,2.75,21906,2.76,2.8,2.69,2.75,21906,0.0,1.0
2023-08-30,2.8,2.82,2.76,2.76,13861,2.8,2.82,2.76,2.76,13861,0.0,1.0
2023-08-31,2.72,2.85,2.72,2.78,28701,2.72,2.85,2.72,2.78,28701,0.0,1.0
2023-09-01,2.75,2.88,2.7,2.7,9157,2.75,2.88,2.7,2.7,9157,0.0,1.0
2023-09-05,2.88,3.08,2.65,2.83,277575,2.88,3.08,2.65,2.83,277575,0.0,1.0
2023-09-06,2.846,2.9,2.78,2.855,42410,2.846,2.9,2.78,2.855,42410,0.0,1.0
2023-09-07,2.83,2.94,2.79,2.79,46019,2.83,2.94,2.79,2.79,46019,0.0,1.0
2023-09-08,2.79,2.855,2.76,2.81,48666,2.79,2.855,2.76,2.81,48666,0.0,1.0
2023-09-11,2.8,2.85,2.76,2.76,29044,2.8,2.85,2.76,2.76,29044,0.0,1.0
2023-09-12,2.8,2.89,2.75,2.75,66334,2.8,2.89,2.75,2.75,66334,0.0,1.0
2023-09-13,2.79,2.88,2.79,2.8499,67644,2.79,2.88,2.79,2.8499,67644,0.0,1.0
2023-09-14,2.85,2.86,2.81,2.81,21775,2.85,2.86,2.81,2.81,21775,0.0,1.0
2023-09-15,2.85,2.86,2.82,2.83,20604,2.85,2.86,2.82,2.83,20604,0.0,1.0
2023-09-18,2.83,2.84,2.77,2.84,25838,2.83,2.84,2.77,2.84,25838,0.0,1.0
2023-09-19,2.76,2.81,2.72,2.81,24651,2.76,2.81,2.72,2.81,24651,0.0,1.0
2023-09-20,2.72,2.785,2.7101,2.74,6247,2.72,2.785,2.7101,2.74,6247,0.0,1.0
2023-09-21,2.74,2.74,2.69,2.7,15941,2.74,2.74,2.69,2.7,15941,0.0,1.0
2023-09-22,2.74,2.7488,2.71,2.72,8696,2.74,2.7488,2.71,2.72,8696,0.0,1.0
2023-09-25,2.71,2.7799,2.68,2.7068,11529,2.71,2.7799,2.68,2.7068,11529,0.0,1.0
2023-09-26,2.65,2.85,2.65,2.69,46570,2.65,2.85,2.65,2.69,46570,0.0,1.0
2023-09-27,2.66,2.76,2.66,2.75,12287,2.66,2.76,2.66,2.75,12287,0.0,1.0
2023-09-28,2.7,2.745,2.66,2.66,7155,2.7,2.745,2.66,2.66,7155,0.0,1.0
2023-09-29,2.78,2.79,2.74,2.745,19430,2.78,2.79,2.74,2.745,19430,0.0,1.0
2023-10-02,2.78,2.78,2.7,2.78,28721,2.78,2.78,2.7,2.78,28721,0.0,1.0
2023-10-03,2.77,2.78,2.7109,2.72,11994,2.77,2.78,2.7109,2.72,11994,0.0,1.0
2023-10-04,2.7,2.7597,2.65,2.73,9862,2.7,2.7597,2.65,2.73,9862,0.0,1.0
2023-10-05,2.75,2.75,2.67,2.67,8412,2.75,2.75,2.67,2.67,8412,0.0,1.0
2023-10-06,2.74,2.78,2.65,2.7,19733,2.74,2.78,2.65,2.7,19733,0.0,1.0
2023-10-09,2.78,2.8,2.69,2.69,28373,2.78,2.8,2.69,2.69,28373,0.0,1.0
2023-10-10,2.82,2.82,2.6911,2.77,17256,2.82,2.82,2.6911,2.77,17256,0.0,1.0
2023-10-11,2.75,2.8325,2.75,2.78,22521,2.75,2.8325,2.75,2.78,22521,0.0,1.0
2023-10-12,2.72,2.75,2.7,2.73,4678,2.72,2.75,2.7,2.73,4678,0.0,1.0
2023-10-13,2.63,2.81,2.63,2.74,9546,2.63,2.81,2.63,2.74,9546,0.0,1.0
2023-10-16,2.63,2.71,2.63,2.69,16180,2.63,2.71,2.63,2.69,16180,0.0,1.0
2023-10-17,2.67,2.7055,2.65,2.65,23627,2.67,2.7055,2.65,2.65,23627,0.0,1.0
2023-10-18,2.65,2.7,2.64,2.65,15250,2.65,2.7,2.64,2.65,15250,0.0,1.0
2023-10-19,2.6,2.6599,2.6,2.61,10358,2.6,2.6599,2.6,2.61,10358,0.0,1.0
2023-10-20,2.68,2.7221,2.58,2.58,17159,2.68,2.7221,2.58,2.58,17159,0.0,1.0
2023-10-23,2.57,2.67,2.56,2.6,83405,2.57,2.67,2.56,2.6,83405,0.0,1.0
2023-10-24,2.55,2.62,2.55,2.57,17293,2.55,2.62,2.55,2.57,17293,0.0,1.0
2023-10-25,2.57,2.59,2.5,2.55,20388,2.57,2.59,2.5,2.55,20388,0.0,1.0
2023-10-26,2.51,2.58,2.51,2.53,13128,2.51,2.58,2.51,2.53,13128,0.0,1.0
2023-10-27,2.4898,2.57,2.43,2.53,31203,2.4898,2.57,2.43,2.53,31203,0.0,1.0
2023-10-30,2.54,2.55,2.44,2.47,51447,2.54,2.55,2.44,2.47,51447,0.0,1.0
2023-10-31,2.66,2.6699,2.49,2.5,13742,2.66,2.6699,2.49,2.5,13742,0.0,1.0
2023-11-01,2.68,2.68,2.6,2.65,15718,2.68,2.68,2.6,2.65,15718,0.0,1.0
2023-11-02,2.44,2.6679,2.44,2.61,71153,2.44,2.6679,2.44,2.61,71153,0.0,1.0
2023-11-03,2.505,2.59,2.45,2.45,42143,2.505,2.59,2.45,2.45,42143,0.0,1.0
2023-11-06,2.45,2.57,2.45,2.46,30677,2.45,2.57,2.45,2.46,30677,0.0,1.0
2023-11-07,2.485,2.49,2.4406,2.4406,17671,2.485,2.49,2.4406,2.4406,17671,0.0,1.0
2023-11-08,2.45,2.52,2.4303,2.44,17937,2.45,2.52,2.4303,2.44,17937,0.0,1.0
2023-11-09,2.42,2.5,2.4011,2.42,25717,2.42,2.5,2.4011,2.42,25717,0.0,1.0
2023-11-10,2.38,2.42,2.37,2.39,17406,2.38,2.42,2.37,2.39,17406,0.0,1.0
2023-11-13,2.375,2.4,2.36,2.36,12440,2.375,2.4,2.36,2.36,12440,0.0,1.0
2023-11-14,2.4,2.43,2.39,2.4,11482,2.4,2.43,2.39,2.4,11482,0.0,1.0
2023-11-15,2.4,2.43,2.38,2.415,7018,2.4,2.43,2.38,2.415,7018,0.0,1.0
2023-11-16,2.35,2.4007,2.35,2.37,14352,2.35,2.4007,2.35,2.37,14352,0.0,1.0
2023-11-17,2.32,2.3899,2.25,2.3899,56342,2.32,2.3899,2.25,2.3899,56342,0.0,1.0
2023-11-20,2.37,2.4,2.21,2.21,87895,2.37,2.4,2.21,2.21,87895,0.0,1.0
2023-11-21,2.38,2.42,2.3344,2.35,37013,2.38,2.42,2.3344,2.35,37013,0.0,1.0
2023-11-22,2.41,2.4291,2.33,2.33,8244,2.41,2.4291,2.33,2.33,8244,0.0,1.0
2023-11-24,2.33,2.37,2.26,2.26,9863,2.33,2.37,2.26,2.26,9863,0.0,1.0
2023-11-27,2.31,2.39,2.31,2.35,16459,2.31,2.39,2.31,2.35,16459,0.0,1.0
2023-11-28,2.2901,2.32,2.27,2.27,11793,2.2901,2.32,2.27,2.27,11793,0.0,1.0
2023-11-29,2.3,2.4083,2.26,2.27,11370,2.3,2.4083,2.26,2.27,11370,0.0,1.0
2023-11-30,2.33,2.355,2.27,2.27,7165,2.33,2.355,2.27,2.27,7165,0.0,1.0
2023-12-01,2.42,2.43,2.295,2.3,18523,2.42,2.43,2.295,2.3,18523,0.0,1.0
2023-12-04,2.3953,2.42,2.33,2.36,35162,2.3953,2.42,2.33,2.36,35162,0.0,1.0
2023-12-05,2.37,2.41,2.32,2.41,46862,2.37,2.41,2.32,2.41,46862,0.0,1.0
2023-12-06,2.3,2.4199,2.26,2.32,70299,2.3,2.4199,2.26,2.32,70299,0.0,1.0
2023-12-07,2.33,2.42,2.28,2.3,16073,2.33,2.42,2.28,2.3,16073,0.0,1.0
2023-12-08,2.38,2.39,2.3,2.3,23996,2.38,2.39,2.3,2.3,23996,0.0,1.0
2023-12-11,2.35,2.39,2.33,2.35,23860,2.35,2.39,2.33,2.35,23860,0.0,1.0
2023-12-12,2.34,2.39,2.3316,2.39,9037,2.34,2.39,2.3316,2.39,9037,0.0,1.0
2023-12-13,2.39,2.416,2.33,2.39,33945,2.39,2.416,2.33,2.39,33945,0.0,1.0
2023-12-14,2.36,2.59,2.32,2.39,88322,2.36,2.59,2.32,2.39,88322,0.0,1.0
2023-12-15,2.35,2.4399,2.35,2.36,23569,2.35,2.4399,2.35,2.36,23569,0.0,1.0
2023-12-18,2.35,2.4042,2.28,2.32,29303,2.35,2.4042,2.28,2.32,29303,0.0,1.0
2023-12-19,2.39,2.42,2.3561,2.37,22456,2.39,2.42,2.3561,2.37,22456,0.0,1.0
2023-12-20,2.38,2.4399,2.33,2.36,19857,2.38,2.4399,2.33,2.36,19857,0.0,1.0
2023-12-21,2.3899,2.4,2.34,2.34,16675,2.3899,2.4,2.34,2.34,16675,0.0,1.0
2023-12-22,2.38,2.42,2.36,2.36,23764,2.38,2.42,2.36,2.36,23764,0.0,1.0
2023-12-26,2.38,2.44,2.35,2.35,16975,2.38,2.44,2.35,2.35,16975,0.0,1.0
2023-12-27,2.36,2.42,2.3,2.4,47226,2.36,2.42,2.3,2.4,47226,0.0,1.0
2023-12-28,2.355,2.4,2.33,2.33,36078,2.355,2.4,2.33,2.33,36078,0.0,1.0
2023-12-29,2.35,2.38,2.31,2.35,40442,2.35,2.38,2.31,2.35,40442,0.0,1.0
2024-01-02,2.32,2.3896,2.28,2.33,37467,2.32,2.3896,2.28,2.33,37467,0.0,1.0
2024-01-03,2.32,2.35,2.28,2.28,30994,2.32,2.35,2.28,2.28,30994,0.0,1.0
2024-01-04,2.34,2.35,2.3022,2.3377,16405,2.34,2.35,2.3022,2.3377,16405,0.0,1.0
2024-01-05,2.3271,2.34,2.3,2.3,9578,2.3271,2.34,2.3,2.3,9578,0.0,1.0
2024-01-08,2.3199,2.34,2.28,2.31,14888,2.3199,2.34,2.28,2.31,14888,0.0,1.0
2024-01-09,2.3,2.32,2.29,2.29,7589,2.3,2.32,2.29,2.29,7589,0.0,1.0
2024-01-10,2.3601,2.4,2.2905,2.3,21245,2.3601,2.4,2.2905,2.3,21245,0.0,1.0
2024-01-11,2.3,2.35,2.2833,2.35,22295,2.3,2.35,2.2833,2.35,22295,0.0,1.0
2024-01-12,2.3,2.3392,2.28,2.31,13424,2.3,2.3392,2.28,2.31,13424,0.0,1.0
2024-01-16,2.29,2.33,2.26,2.3,25989,2.29,2.33,2.26,2.3,25989,0.0,1.0
2024-01-17,2.28,2.307,2.27,2.27,11119,2.28,2.307,2.27,2.27,11119,0.0,1.0
2024-01-18,2.29,2.29,2.26,2.28,26096,2.29,2.29,2.26,2.28,26096,0.0,1.0
2024-01-19,2.31,2.33,2.27,2.3037,25552,2.31,2.33,2.27,2.3037,25552,0.0,1.0
2024-01-22,2.35,2.38,2.28,2.28,9056,2.35,2.38,2.28,2.28,9056,0.0,1.0
2024-01-23,2.35,2.36,2.33,2.34,7230,2.35,2.36,2.33,2.34,7230,0.0,1.0
2024-01-24,2.37,2.4,2.3288,2.36,43343,2.37,2.4,2.3288,2.36,43343,0.0,1.0
2024-01-25,2.5,2.5486,2.34,2.36,65256,2.5,2.5486,2.34,2.36,65256,0.0,1.0
2024-01-26,2.45,2.59,2.44,2.47,20245,2.45,2.59,2.44,2.47,20245,0.0,1.0
2024-01-29,2.43,2.48,2.4107,2.43,12337,2.43,2.48,2.4107,2.43,12337,0.0,1.0
2024-01-30,2.3999,2.5,2.3667,2.43,33779,2.3999,2.5,2.3667,2.43,33779,0.0,1.0
2024-01-31,2.39,2.43,2.38,2.3918,7586,2.39,2.43,2.38,2.3918,7586,0.0,1.0
2024-02-01,2.3988,2.45,2.3601,2.37,11756,2.3988,2.45,2.3601,2.37,11756,0.0,1.0
2024-02-02,2.39,2.43,2.36,2.36,17761,2.39,2.43,2.36,2.36,17761,0.0,1.0
2024-02-05,2.37,2.4175,2.36,2.36,34808,2.37,2.4175,2.36,2.36,34808,0.0,1.0
2024-02-06,2.371,2.43,2.36,2.3601,9949,2.371,2.43,2.36,2.3601,9949,0.0,1.0
2024-02-07,2.415,2.43,2.3615,2.3725,25837,2.415,2.43,2.3615,2.3725,25837,0.0,1.0
2024-02-08,2.38,2.4423,2.38,2.38,18213,2.38,2.4423,2.38,2.38,18213,0.0,1.0
2024-02-09,2.42,2.44,2.38,2.39,4374,2.42,2.44,2.38,2.39,4374,0.0,1.0
2024-02-12,2.45,2.48,2.38,2.415,19622,2.45,2.48,2.38,2.415,19622,0.0,1.0
2024-02-13,2.42,2.4896,2.3901,2.41,6531,2.42,2.4896,2.3901,2.41,6531,0.0,1.0
2024-02-14,2.45,2.4575,2.3774,2.42,33158,2.45,2.4575,2.3774,2.42,33158,0.0,1.0
2024-02-15,2.44,2.49,2.38,2.4,13287,2.44,2.49,2.38,2.4,13287,0.0,1.0
2024-02-16,2.382,2.48,2.382,2.41,5627,2.382,2.48,2.382,2.41,5627,0.0,1.0
2024-02-20,2.395,2.4599,2.36,2.42,16842,2.395,2.4599,2.36,2.42,16842,0.0,1.0
2024-02-21,2.37,2.42,2.33,2.3825,15431,2.37,2.42,2.33,2.3825,15431,0.0,1.0
2024-02-22,2.3,2.34,2.288,2.34,18590,2.3,2.34,2.288,2.34,18590,0.0,1.0
2024-02-23,2.33,2.38,2.31,2.31,8675,2.33,2.38,2.31,2.31,8675,0.0,1.0
2024-02-26,2.3399,2.359,2.3,2.35,32832,2.3399,2.359,2.3,2.35,32832,0.0,1.0
2024-02-27,2.32,2.39,2.31,2.31,18548,2.32,2.39,2.31,2.31,18548,0.0,1.0
2024-02-28,2.3399,2.3613,2.29,2.29,24504,2.3399,2.3613,2.29,2.29,24504,0.0,1.0
2024-02-29,2.35,2.3812,2.2901,2.33,18413,2.35,2.3812,2.2901,2.33,18413,0.0,1.0
2024-03-01,2.36,2.4398,2.3197,2.33,31945,2.36,2.4398,2.3197,2.33,31945,0.0,1.0
2024-03-04,2.33,2.3999,2.31,2.32,26166,2.33,2.3999,2.31,2.32,26166,0.0,1.0
2024-03-05,2.43,2.44,2.32,2.34,12442,2.43,2.44,2.32,2.34,12442,0.0,1.0
2024-03-06,2.52,2.535,2.3301,2.41,133533,2.52,2.535,2.3301,2.41,133533,0.0,1.0
2024-03-07,1.985,2.23,1.95,2.23,437058,1.985,2.23,1.95,2.23,437058,0.0,1.0
2024-03-08,1.85,2.24,1.81,1.95,268009,1.85,2.24,1.81,1.95,268009,0.0,1.0
2024-03-11,1.81,1.93,1.75,1.9,136905,1.81,1.93,1.75,1.9,136905,0.0,1.0
2024-03-12,1.83,1.8999,1.7781,1.8999,53917,1.83,1.8999,1.7781,1.8999,53917,0.0,1.0
2024-03-13,1.8,1.92,1.8,1.83,59516,1.8,1.92,1.8,1.83,59516,0.0,1.0
2024-03-14,1.76,1.8361,1.6219,1.81,99495,1.76,1.8361,1.6219,1.81,99495,0.0,1.0
2024-03-15,1.84,1.86,1.7301,1.83,27069,1.84,1.86,1.7301,1.83,27069,0.0,1.0
2024-03-18,1.805,1.86,1.744,1.82,37169,1.805,1.86,1.744,1.82,37169,0.0,1.0
2024-03-19,1.8,1.83,1.78,1.8,26514,1.8,1.83,1.78,1.8,26514,0.0,1.0
2024-03-20,1.84,1.84,1.8,1.8,16136,1.84,1.84,1.8,1.8,16136,0.0,1.0
2024-03-21,1.83,1.88,1.81,1.82,20586,1.83,1.88,1.81,1.82,20586,0.0,1.0
2024-03-22,1.88,1.8899,1.78,1.83,91247,1.88,1.8899,1.78,1.83,91247,0.0,1.0
2024-03-25,1.85,1.9,1.84,1.9,6817,1.85,1.9,1.84,1.9,6817,0.0,1.0
2024-03-26,1.84,1.87,1.84,1.85,19152,1.84,1.87,1.84,1.85,19152,0.0,1.0
2024-03-27,1.88,1.88,1.8,1.84,35914,1.88,1.88,1.8,1.84,35914,0.0,1.0
2024-03-28,1.85,1.89,1.82,1.85,12076,1.85,1.89,1.82,1.85,12076,0.0,1.0
2024-04-01,1.78,1.83,1.78,1.82,21069,1.78,1.83,1.78,1.82,21069,0.0,1.0
2024-04-02,1.83,1.8599,1.78,1.78,32273,1.83,1.8599,1.78,1.78,32273,0.0,1.0
2024-04-03,1.81,1.85,1.75,1.78,82697,1.81,1.85,1.75,1.78,82697,0.0,1.0
2024-04-04,1.83,1.84,1.8,1.81,13107,1.83,1.84,1.8,1.81,13107,0.0,1.0
2024-04-05,1.8,1.85,1.78,1.7957,37379,1.8,1.85,1.78,1.7957,37379,0.0,1.0
2024-04-08,1.79,1.81,1.78,1.78,21938,1.79,1.81,1.78,1.78,21938,0.0,1.0
2024-04-09,1.76,1.8,1.75,1.76,21444,1.76,1.8,1.75,1.76,21444,0.0,1.0
2024-04-10,1.83,1.87,1.75,1.76,15747,1.83,1.87,1.75,1.76,15747,0.0,1.0
2024-04-11,1.8,1.83,1.79,1.83,7275,1.8,1.83,1.79,1.83,7275,0.0,1.0
2024-04-12,1.76,1.775,1.75,1.76,8526,1.76,1.775,1.75,1.76,8526,0.0,1.0
2024-04-15,1.75,1.76,1.73,1.75,40781,1.75,1.76,1.73,1.75,40781,0.0,1.0
2024-04-16,1.72,1.745,1.71,1.73,21418,1.72,1.745,1.71,1.73,21418,0.0,1.0
2024-04-17,1.74,1.7595,1.71,1.72,39837,1.74,1.7595,1.71,1.72,39837,0.0,1.0
2024-04-18,1.79,1.8499,1.76,1.84,23708,1.79,1.8499,1.76,1.84,23708,0.0,1.0
2024-04-19,1.82,1.87,1.75,1.78,23417,1.82,1.87,1.75,1.78,23417,0.0,1.0
2024-04-22,1.78,1.81,1.76,1.8,8232,1.78,1.81,1.76,1.8,8232,0.0,1.0
2024-04-23,1.77,1.7959,1.76,1.782,4620,1.77,1.7959,1.76,1.782,4620,0.0,1.0
2024-04-24,1.78,1.79,1.77,1.77,1554,1.78,1.79,1.77,1.77,1554,0.0,1.0
2024-04-25,1.77,1.83,1.76,1.7648,13749,1.77,1.83,1.76,1.7648,13749,0.0,1.0
2024-04-26,1.77,1.81,1.76,1.761,5145,1.77,1.81,1.76,1.761,5145,0.0,1.0
2024-04-29,1.8,1.8299,1.76,1.81,9769,1.8,1.8299,1.76,1.81,9769,0.0,1.0
2024-04-30,1.7961,1.82,1.79,1.8,5612,1.7961,1.82,1.79,1.8,5612,0.0,1.0
2024-05-01,1.78,1.789,1.7699,1.7699,5834,1.78,1.789,1.7699,1.7699,5834,0.0,1.0
2024-05-02,1.67,1.7601,1.63,1.7548,60946,1.67,1.7601,1.63,1.7548,60946,0.0,1.0
2024-05-03,1.73,1.73,1.6526,1.69,23837,1.73,1.73,1.6526,1.69,23837,0.0,1.0
2024-05-06,1.74,1.8,1.68,1.68,13348,1.74,1.8,1.68,1.68,13348,0.0,1.0
2024-05-07,1.77,1.79,1.6801,1.72,14375,1.77,1.79,1.6801,1.72,14375,0.0,1.0
2024-05-08,1.85,1.85,1.74,1.74,4646,1.85,1.85,1.74,1.74,4646,0.0,1.0
2024-05-09,1.8066,1.85,1.7812,1.84,9956,1.8066,1.85,1.7812,1.84,9956,0.0,1.0
2024-05-10,1.7503,1.79,1.73,1.78,4613,1.7503,1.79,1.73,1.78,4613,0.0,1.0
2024-05-13,1.74,1.83,1.7256,1.76,7448,1.74,1.83,1.7256,1.76,7448,0.0,1.0
2024-05-14,1.7301,1.7905,1.71,1.71,21945,1.7301,1.7905,1.71,1.71,21945,0.0,1.0
2024-05-15,1.71,1.78,1.6801,1.74,29871,1.71,1.78,1.6801,1.74,29871,0.0,1.0
2024-05-16,1.74,1.79,1.68,1.68,13315,1.74,1.79,1.68,1.68,13315,0.0,1.0
2024-05-17,1.75,1.78,1.7074,1.73,17429,1.75,1.78,1.7074,1.73,17429,0.0,1.0
2024-05-20,1.746,1.755,1.73,1.74,3353,1.746,1.755,1.73,1.74,3353,0.0,1.0
2024-05-21,1.75,1.76,1.72,1.76,12109,1.75,1.76,1.72,1.76,12109,0.0,1.0
2024-05-22,1.71,1.75,1.71,1.75,5532,1.71,1.75,1.71,1.75,5532,0.0,1.0
2024-05-23,1.726,1.75,1.7,1.7,13172,1.726,1.75,1.7,1.7,13172,0.0,1.0
2024-05-24,1.78,1.81,1.6997,1.7081,29153,1.78,1.81,1.6997,1.7081,29153,0.0,1.0
2024-05-28,1.75,1.7747,1.69,1.69,17914,1.75,1.7747,1.69,1.69,17914,0.0,1.0
2024-05-29,1.78,1.7996,1.72,1.72,32208,1.78,1.7996,1.72,1.72,32208,0.0,1.0
2024-05-30,1.73,1.7681,1.73,1.74,4212,1.73,1.7681,1.73,1.74,4212,0.0,1.0
2024-05-31,1.73,1.75,1.73,1.7333,9083,1.73,1.75,1.73,1.7333,9083,0.0,1.0
2024-06-03,1.74,1.7465,1.72,1.73,12137,1.74,1.7465,1.72,1.73,12137,0.0,1.0
2024-06-04,1.7,1.76,1.68,1.74,27091,1.7,1.76,1.68,1.74,27091,0.0,1.0
2024-06-05,1.77,1.775,1.67,1.69,28202,1.77,1.775,1.67,1.69,28202,0.0,1.0
2024-06-06,1.71,1.75,1.71,1.74,9567,1.71,1.75,1.71,1.74,9567,0.0,1.0
2024-06-07,1.715,1.715,1.68,1.68,4388,1.715,1.715,1.68,1.68,4388,0.0,1.0
2024-06-10,1.72,1.73,1.69,1.69,21010,1.72,1.73,1.69,1.69,21010,0.0,1.0
2024-06-11,1.75,1.75,1.7,1.7,11248,1.75,1.75,1.7,1.7,11248,0.0,1.0
2024-06-12,1.715,1.73,1.7,1.72,21979,1.715,1.73,1.7,1.72,21979,0.0,1.0
2024-06-13,1.75,1.75,1.6899,1.6982,25295,1.75,1.75,1.6899,1.6982,25295,0.0,1.0
2024-06-14,1.7078,1.71,1.7,1.7,3085,1.7078,1.71,1.7,1.7,3085,0.0,1.0
2024-06-17,1.71,1.74,1.7,1.7,17553,1.71,1.74,1.7,1.7,17553,0.0,1.0
2024-06-18,1.73,1.75,1.6701,1.7,40112,1.73,1.75,1.6701,1.7,40112,0.0,1.0
2024-06-20,1.72,1.76,1.6601,1.68,25802,1.72,1.76,1.6601,1.68,25802,0.0,1.0
2024-06-21,1.85,1.85,1.7,1.73,21885,1.85,1.85,1.7,1.73,21885,0.0,1.0
2024-06-24,1.782,1.82,1.782,1.82,4583,1.782,1.82,1.782,1.82,4583,0.0,1.0
2024-06-25,1.78,1.8,1.7,1.7,34470,1.78,1.8,1.7,1.7,34470,0.0,1.0
2024-06-26,1.74,1.78,1.72,1.72,7806,1.74,1.78,1.72,1.72,7806,0.0,1.0
2024-06-27,1.72,1.74,1.7,1.72,10213,1.72,1.74,1.7,1.72,10213,0.0,1.0
2024-06-28,1.7,1.775,1.7,1.71,34042,1.7,1.775,1.7,1.71,34042,0.0,1.0
2024-07-01,1.73,1.74,1.69,1.69,15451,1.73,1.74,1.69,1.69,15451,0.0,1.0
2024-07-02,1.69,1.72,1.68,1.7,18830,1.69,1.72,1.68,1.7,18830,0.0,1.0
2024-07-03,1.67,1.7044,1.65,1.67,10393,1.67,1.7044,1.65,1.67,10393,0.0,1.0
2024-07-05,1.71,1.71,1.6,1.66,40728,1.71,1.71,1.6,1.66,40728,0.0,1.0
2024-07-08,1.71,1.7199,1.6661,1.6661,23397,1.71,1.7199,1.6661,1.6661,23397,0.0,1.0
2024-07-09,1.685,1.6969,1.68,1.68,3602,1.685,1.6969,1.68,1.68,3602,0.0,1.0
2024-07-10,1.66,1.68,1.64,1.66,11052,1.66,1.68,1.64,1.66,11052,0.0,1.0
2024-07-11,1.68,1.7,1.65,1.65,16895,1.68,1.7,1.65,1.65,16895,0.0,1.0
2024-07-12,1.69,1.7,1.67,1.67,10359,1.69,1.7,1.67,1.67,10359,0.0,1.0
2024-07-15,1.7,1.7,1.67,1.68,22546,1.7,1.7,1.67,1.68,22546,0.0,1.0
2024-07-16,1.755,1.755,1.67,1.67,19429,1.755,1.755,1.67,1.67,19429,0.0,1.0
2024-07-17,1.76,1.77,1.72,1.72,8928,1.76,1.77,1.72,1.72,8928,0.0,1.0
2024-07-18,1.72,1.75,1.72,1.75,5502,1.72,1.75,1.72,1.75,5502,0.0,1.0
2024-07-19,1.72,1.75,1.69,1.7201,21830,1.72,1.75,1.69,1.7201,21830,0.0,1.0
2024-07-22,1.7,1.7142,1.68,1.7,9210,1.7,1.7142,1.68,1.7,9210,0.0,1.0
2024-07-23,1.71,1.71,1.67,1.67,8715,1.71,1.71,1.67,1.67,8715,0.0,1.0
2024-07-24,1.67,1.71,1.67,1.7,16480,1.67,1.71,1.67,1.7,16480,0.0,1.0
2024-07-25,1.67,1.69,1.6602,1.67,6467,1.67,1.69,1.6602,1.67,6467,0.0,1.0
2024-07-26,1.69,1.69,1.65,1.6601,3657,1.69,1.69,1.65,1.6601,3657,0.0,1.0
2024-07-29,1.69,1.71,1.69,1.7,15375,1.69,1.71,1.69,1.7,15375,0.0,1.0
2024-07-30,1.72,1.72,1.66,1.6836,5168,1.72,1.72,1.66,1.6836,5168,0.0,1.0
2024-07-31,1.67,1.7399,1.63,1.63,26558,1.67,1.7399,1.63,1.63,26558,0.0,1.0
2024-08-01,1.6,1.61,1.51,1.61,82612,1.6,1.61,1.51,1.61,82612,0.0,1.0
2024-08-02,1.6,1.6575,1.55,1.55,20976,1.6,1.6575,1.55,1.55,20976,0.0,1.0
2024-08-05,1.525,1.59,1.49,1.54,143017,1.525,1.59,1.49,1.54,143017,0.0,1.0
2024-08-06,1.5,1.53,1.47,1.5,71828,1.5,1.53,1.47,1.5,71828,0.0,1.0
2024-08-07,1.47,1.54,1.4,1.48,93413,1.47,1.54,1.4,1.48,93413,0.0,1.0
2024-08-08,1.48,1.49,1.4299,1.45,17183,1.48,1.49,1.4299,1.45,17183,0.0,1.0
2024-08-09,1.51,1.53,1.46,1.46,22504,1.51,1.53,1.46,1.46,22504,0.0,1.0
2024-08-12,1.44,1.5,1.42,1.48,4503,1.44,1.5,1.42,1.48,4503,0.0,1.0
2024-08-13,1.46,1.5012,1.42,1.42,7846,1.46,1.5012,1.42,1.42,7846,0.0,1.0
2024-08-14,1.46,1.5,1.42,1.44,85929,1.46,1.5,1.42,1.44,85929,0.0,1.0
2024-08-15,1.48,1.49,1.43,1.49,11848,1.48,1.49,1.43,1.49,11848,0.0,1.0
2024-08-16,1.4201,1.46,1.295,1.46,59347,1.4201,1.46,1.295,1.46,59347,0.0,1.0
2024-08-19,1.44,1.46,1.27,1.4,163735,1.44,1.46,1.27,1.4,163735,0.0,1.0
2024-08-20,1.38,1.44,1.3,1.42,75708,1.38,1.44,1.3,1.42,75708,0.0,1.0
2024-08-21,1.3,1.43,1.3,1.36,44011,1.3,1.43,1.3,1.36,44011,0.0,1.0
2024-08-22,1.365,1.4,1.31,1.31,10095,1.365,1.4,1.31,1.31,10095,0.0,1.0
2024-08-23,1.36,1.39,1.35,1.38,8978,1.36,1.39,1.35,1.38,8978,0.0,1.0
2024-08-26,1.36,1.4,1.36,1.37,13588,1.36,1.4,1.36,1.37,13588,0.0,1.0
2024-08-27,1.3649,1.37,1.34,1.34,9370,1.3649,1.37,1.34,1.34,9370,0.0,1.0
2024-08-28,1.355,1.38,1.32,1.356,22219,1.355,1.38,1.32,1.356,22219,0.0,1.0
2024-08-29,1.38,1.386,1.31,1.35,2431,1.38,1.386,1.31,1.35,2431,0.0,1.0
2024-08-30,1.395,1.395,1.33,1.388,19103,1.395,1.395,1.33,1.388,19103,0.0,1.0
2024-09-03,1.3555,1.375,1.33,1.36,49886,1.3555,1.375,1.33,1.36,49886,0.0,1.0
2024-09-04,1.36,1.38,1.3,1.36,33532,1.36,1.38,1.3,1.36,33532,0.0,1.0
2024-09-05,1.38,1.3871,1.3558,1.36,13614,1.38,1.3871,1.3558,1.36,13614,0.0,1.0
2024-09-06,1.32,1.36,1.3,1.34,6889,1.32,1.36,1.3,1.34,6889,0.0,1.0
2024-09-09,1.34,1.36,1.3,1.3,14193,1.34,1.36,1.3,1.3,14193,0.0,1.0
2024-09-10,1.36,1.38,1.3,1.33,4850,1.36,1.38,1.3,1.33,4850,0.0,1.0
2024-09-11,1.37,1.37,1.3201,1.34,7554,1.37,1.37,1.3201,1.34,7554,0.0,1.0
2024-09-12,1.37,1.37,1.29,1.31,28493,1.37,1.37,1.29,1.31,28493,0.0,1.0
2024-09-13,1.395,1.4,1.31,1.34,50101,1.395,1.4,1.31,1.34,50101,0.0,1.0
2024-09-16,1.365,1.4,1.343,1.37,35537,1.365,1.4,1.343,1.37,35537,0.0,1.0
2024-09-17,1.38,1.449,1.36,1.44,91373,1.38,1.449,1.36,1.44,91373,0.0,1.0
2024-09-18,1.39,1.44,1.38,1.395,17493,1.39,1.44,1.38,1.395,17493,0.0,1.0
2024-09-19,1.43,1.43,1.37,1.39,13738,1.43,1.43,1.37,1.39,13738,0.0,1.0
2024-09-20,1.43,1.43,1.39,1.4,10399,1.43,1.43,1.39,1.4,10399,0.0,1.0
2024-09-23,1.4,1.48,1.32,1.4,27656,1.4,1.48,1.32,1.4,27656,0.0,1.0
2024-09-24,1.44,1.49,1.33,1.37,63715,1.44,1.49,1.33,1.37,63715,0.0,1.0
2024-09-25,1.44,1.4534,1.4001,1.42,10283,1.44,1.4534,1.4001,1.42,10283,0.0,1.0
2024-09-26,1.42,1.44,1.4,1.428378,3321,1.42,1.44,1.4,1.428378,3321,0.0,1.0
2024-09-27,1.42,1.4438,1.4,1.415,10288,1.42,1.4438,1.4,1.415,10288,0.0,1.0
2024-09-30,1.42,1.4496,1.38,1.4,7274,1.42,1.4496,1.38,1.4,7274,0.0,1.0
2024-10-01,1.3848,1.44,1.38,1.44,4291,1.3848,1.44,1.38,1.44,4291,0.0,1.0
2024-10-02,1.42,1.42,1.38,1.4,12522,1.42,1.42,1.38,1.4,12522,0.0,1.0
2024-10-03,1.42,1.42,1.4001,1.400247,3707,1.42,1.42,1.4001,1.400247,3707,0.0,1.0
2024-10-04,1.4001,1.4155,1.4,1.4,3576,1.4001,1.4155,1.4,1.4,3576,0.0,1.0
2024-10-07,1.54,1.61,1.38,1.4,37370,1.54,1.61,1.38,1.4,37370,0.0,1.0
2024-10-08,1.48,1.54,1.4399,1.54,24547,1.48,1.54,1.4399,1.54,24547,0.0,1.0
2024-10-09,1.46,1.5,1.4,1.5,13397,1.46,1.5,1.4,1.5,13397,0.0,1.0
2024-10-10,1.42,1.45,1.42,1.45,7431,1.42,1.45,1.42,1.45,7431,0.0,1.0
2024-10-11,1.43,1.4801,1.4057,1.42,37135,1.43,1.4801,1.4057,1.42,37135,0.0,1.0
2024-10-14,1.39,1.41,1.38,1.4,6515,1.39,1.41,1.38,1.4,6515,0.0,1.0
2024-10-15,1.4095,1.41,1.38,1.39,3550,1.4095,1.41,1.38,1.39,3550,0.0,1.0
2024-10-16,1.43,1.43,1.3813,1.3941,16274,1.43,1.43,1.3813,1.3941,16274,0.0,1.0
2024-10-17,1.42,1.43,1.4,1.41,4500,1.42,1.43,1.4,1.41,4500,0.0,1.0
2024-10-18,1.41,1.42,1.4,1.415,8104,1.41,1.42,1.4,1.415,8104,0.0,1.0
2024-10-21,1.429,1.429,1.4,1.4,4427,1.429,1.429,1.4,1.4,4427,0.0,1.0
2024-10-22,1.4225,1.44,1.42,1.42,3634,1.4225,1.44,1.42,1.42,3634,0.0,1.0
2024-10-23,1.4165,1.44,1.41,1.42,16799,1.4165,1.44,1.41,1.42,16799,0.0,1.0
2024-10-24,1.41,1.45,1.3901,1.4,31695,1.41,1.45,1.3901,1.4,31695,0.0,1.0
2024-10-25,1.425,1.44,1.39,1.39,15185,1.425,1.44,1.39,1.39,15185,0.0,1.0
2024-10-28,1.44,1.445,1.39,1.43,21408,1.44,1.445,1.39,1.43,21408,0.0,1.0
2024-10-29,1.42,1.44,1.41,1.41,5684,1.42,1.44,1.41,1.41,5684,0.0,1.0
2024-10-30,1.45,1.475,1.4204,1.45,2133975,1.45,1.475,1.4204,1.45,2133975,0.0,1.0
2024-10-31,1.59,1.74,1.52,1.67,10834895,1.59,1.74,1.52,1.67,10834895,0.0,1.0
2024-11-01,1.57,1.63,1.46,1.53,479792,1.57,1.63,1.46,1.53,479792,0.0,1.0
2024-11-04,1.52,1.56,1.46,1.54,114985,1.52,1.56,1.46,1.54,114985,0.0,1.0
2024-11-05,1.49,1.56,1.46,1.47,99405,1.49,1.56,1.46,1.47,99405,0.0,1.0
2024-11-06,1.46,1.53,1.43,1.45,130854,1.46,1.53,1.43,1.45,130854,0.0,1.0
2024-11-07,1.47,1.52,1.425,1.44,81092,1.47,1.52,1.425,1.44,81092,0.0,1.0
2024-11-08,1.44,1.48,1.43,1.47,118871,1.44,1.48,1.43,1.47,118871,0.0,1.0
2024-11-11,1.43,1.466,1.43,1.43,89043,1.43,1.466,1.43,1.43,89043,0.0,1.0
2024-11-12,1.46,1.46,1.42,1.43,87715,1.46,1.46,1.42,1.43,87715,0.0,1.0
2024-11-13,1.44,1.45,1.4,1.43,42599,1.44,1.45,1.4,1.43,42599,0.0,1.0
2024-11-14,1.4,1.44,1.4,1.44,14718,1.4,1.44,1.4,1.44,14718,0.0,1.0
2024-11-15,1.4,1.44,1.4,1.4,34788,1.4,1.44,1.4,1.4,34788,0.0,1.0
2024-11-18,1.41,1.47,1.4,1.4,113404,1.41,1.47,1.4,1.4,113404,0.0,1.0
2024-11-19,1.425,1.45,1.39,1.42,58124,1.425,1.45,1.39,1.42,58124,0.0,1.0
2024-11-20,1.42,1.44,1.4,1.43,19101,1.42,1.44,1.4,1.43,19101,0.0,1.0
2024-11-21,1.46,1.47,1.39,1.42,66644,1.46,1.47,1.39,1.42,66644,0.0,1.0
2024-11-22,1.47,1.5,1.43,1.46,38261,1.47,1.5,1.43,1.46,38261,0.0,1.0
2024-11-25,1.47,1.511,1.44,1.47,48007,1.47,1.511,1.44,1.47,48007,0.0,1.0
2024-11-26,1.47,1.497,1.44,1.47,25991,1.47,1.497,1.44,1.47,25991,0.0,1.0
2024-11-27,1.51,1.54,1.452,1.49,29327,1.51,1.54,1.452,1.49,29327,0.0,1.0
2024-11-29,1.53,1.53,1.48,1.53,10648,1.53,1.53,1.48,1.53,10648,0.0,1.0
2024-12-02,1.52,1.541,1.4904,1.53,46555,1.52,1.541,1.4904,1.53,46555,0.0,1.0
2024-12-03,1.47,1.5409,1.44,1.53,49064,1.47,1.5409,1.44,1.53,49064,0.0,1.0
2024-12-04,1.5,1.54,1.4685,1.47,49799,1.5,1.54,1.4685,1.47,49799,0.0,1.0
2024-12-05,1.5,1.53,1.46,1.48,24913,1.5,1.53,1.46,1.48,24913,0.0,1.0
2024-12-06,1.49,1.53,1.49,1.5,21854,1.49,1.53,1.49,1.5,21854,0.0,1.0
2024-12-09,1.59,1.59,1.5,1.5,44853,1.59,1.59,1.5,1.5,44853,0.0,1.0
2024-12-10,1.58,1.6113,1.56,1.6,32362,1.58,1.6113,1.56,1.6,32362,0.0,1.0
2024-12-11,1.6,1.62,1.575,1.58,24603,1.6,1.62,1.575,1.58,24603,0.0,1.0
2024-12-12,1.57,1.65,1.54,1.6,35084,1.57,1.65,1.54,1.6,35084,0.0,1.0
2024-12-13,1.54,1.59,1.5101,1.55,55513,1.54,1.59,1.5101,1.55,55513,0.0,1.0
2024-12-16,1.58,1.62,1.5055,1.53,41505,1.58,1.62,1.5055,1.53,41505,0.0,1.0
2024-12-17,1.61,1.64,1.58,1.58,76763,1.61,1.64,1.58,1.58,76763,0.0,1.0
2024-12-18,1.55,1.63,1.54,1.6,59793,1.55,1.63,1.54,1.6,59793,0.0,1.0
2024-12-19,1.67,1.68,1.55,1.63,83565,1.67,1.68,1.55,1.63,83565,0.0,1.0
2024-12-20,1.64,1.67,1.56,1.65,67660,1.64,1.67,1.56,1.65,67660,0.0,1.0
2024-12-23,1.61,1.64,1.58,1.64,42028,1.61,1.64,1.58,1.64,42028,0.0,1.0
2024-12-24,1.59,1.6198,1.58,1.61,29711,1.59,1.6198,1.58,1.61,29711,0.0,1.0
2024-12-26,1.62,1.6442,1.5631,1.58,55000,1.62,1.6442,1.5631,1.58,55000,0.0,1.0
2024-12-27,1.62,1.64,1.5672,1.6,25532,1.62,1.64,1.5672,1.6,25532,0.0,1.0
2024-12-30,1.63,1.6699,1.56,1.57,39332,1.63,1.6699,1.56,1.57,39332,0.0,1.0
2024-12-31,1.61,1.65,1.57,1.62,28837,1.61,1.65,1.57,1.62,28837,0.0,1.0
2025-01-02,1.6,1.63,1.56,1.57,20194,1.6,1.63,1.56,1.57,20194,0.0,1.0
2025-01-03,1.63,1.66,1.59,1.61,35061,1.63,1.66,1.59,1.61,35061,0.0,1.0
2025-01-06,1.81,1.91,1.6187,1.64,202462,1.81,1.91,1.6187,1.64,202462,0.0,1.0
2025-01-07,1.8,1.8898,1.7774,1.87,98981,1.8,1.8898,1.7774,1.87,98981,0.0,1.0
2025-01-08,1.69,1.8,1.69,1.8,57309,1.69,1.8,1.69,1.8,57309,0.0,1.0
2025-01-10,1.7599,1.7599,1.6222,1.69,24926,1.7599,1.7599,1.6222,1.69,24926,0.0,1.0
2025-01-13,1.76,1.77,1.69,1.77,37113,1.76,1.77,1.69,1.77,37113,0.0,1.0
2025-01-14,1.72,1.76,1.69,1.75,25152,1.72,1.76,1.69,1.75,25152,0.0,1.0
2025-01-15,1.78,1.8,1.719,1.78,61736,1.78,1.8,1.719,1.78,61736,0.0,1.0
2025-01-16,1.76,1.85,1.75,1.76,20781,1.76,1.85,1.75,1.76,20781,0.0,1.0
2025-01-17,1.81,1.88,1.76,1.76,33822,1.81,1.88,1.76,1.76,33822,0.0,1.0
2025-01-21,1.8781,1.9189,1.78,1.8,63516,1.8781,1.9189,1.78,1.8,63516,0.0,1.0
2025-01-22,1.93,1.96,1.865,1.94,38203,1.93,1.96,1.865,1.94,38203,0.0,1.0
2025-01-23,1.97,1.98,1.885,1.96,43110,1.97,1.98,1.885,1.96,43110,0.0,1.0
2025-01-24,1.99,2.005,1.9284,1.98,49964,1.99,2.005,1.9284,1.98,49964,0.0,1.0
2025-01-27,1.83,1.945,1.82,1.92,47621,1.83,1.945,1.82,1.92,47621,0.0,1.0
2025-01-28,1.82,1.9,1.75,1.83,36948,1.82,1.9,1.75,1.83,36948,0.0,1.0
2025-01-29,1.76,1.88,1.7507,1.81,25392,1.76,1.88,1.7507,1.81,25392,0.0,1.0
2025-01-30,1.8,1.82,1.7308,1.77,29280,1.8,1.82,1.7308,1.77,29280,0.0,1.0
2025-01-31,1.7545,1.8499,1.68,1.8,45725,1.7545,1.8499,1.68,1.8,45725,0.0,1.0
2025-02-03,1.74,1.805,1.7,1.7,19568,1.74,1.805,1.7,1.7,19568,0.0,1.0
2025-02-04,1.73,1.7427,1.71,1.74,8260,1.73,1.7427,1.71,1.74,8260,0.0,1.0
2025-02-05,1.695,1.7578,1.67,1.69,47992,1.695,1.7578,1.67,1.69,47992,0.0,1.0
2025-02-06,1.72,1.73,1.68,1.68,8340,1.72,1.73,1.68,1.68,8340,0.0,1.0
2025-02-07,1.69,1.7799,1.68,1.73,26357,1.69,1.7799,1.68,1.73,26357,0.0,1.0
2025-02-10,1.77,1.7899,1.68,1.7,50088,1.77,1.7899,1.68,1.7,50088,0.0,1.0
2025-02-11,1.985,1.99,1.73,1.74,172257,1.985,1.99,1.73,1.74,172257,0.0,1.0
2025-02-12,1.985,2.46,1.95,2.05,864664,1.985,2.46,1.95,2.05,864664,0.0,1.0
2025-02-13,1.99,2.09,1.89,2.07,123441,1.99,2.09,1.89,2.07,123441,0.0,1.0
2025-02-14,1.92,1.99,1.87,1.98,54704,1.92,1.99,1.87,1.98,54704,0.0,1.0
2025-02-18,1.76,1.88,1.72,1.88,88373,1.76,1.88,1.72,1.88,88373,0.0,1.0
2025-02-19,1.72,1.8116,1.7,1.75,35210,1.72,1.8116,1.7,1.75,35210,0.0,1.0
2025-02-20,1.71,1.77,1.6501,1.71,21630,1.71,1.77,1.6501,1.71,21630,0.0,1.0
2025-02-21,1.61,1.74,1.61,1.7101,24650,1.61,1.74,1.61,1.7101,24650,0.0,1.0
2025-02-24,1.53,1.631,1.505,1.62,60555,1.53,1.631,1.505,1.62,60555,0.0,1.0
2025-02-25,1.58,1.59,1.48,1.51,46951,1.58,1.59,1.48,1.51,46951,0.0,1.0
2025-02-26,1.56,1.59,1.51,1.55,16141,1.56,1.59,1.51,1.55,16141,0.0,1.0
2025-02-27,1.53,1.57,1.511,1.55,42190,1.53,1.57,1.511,1.55,42190,0.0,1.0
2025-02-28,1.59,1.59,1.44,1.53,80824,1.59,1.59,1.44,1.53,80824,0.0,1.0
2025-03-03,1.53,1.6,1.53,1.58,19613,1.53,1.6,1.53,1.58,19613,0.0,1.0
2025-03-04,1.5135,1.5624,1.45,1.53,68183,1.5135,1.5624,1.45,1.53,68183,0.0,1.0
2025-03-05,1.47,1.54,1.46,1.51,420180,1.47,1.54,1.46,1.51,420180,0.0,1.0
2025-03-06,1.595,1.62,1.42,1.6,172720,1.595,1.62,1.42,1.6,172720,0.0,1.0
2025-03-07,1.54,1.56,1.51,1.55,31383,1.54,1.56,1.51,1.55,31383,0.0,1.0
2025-03-10,1.51,1.55,1.5,1.51,18100,1.51,1.55,1.5,1.51,18100,0.0,1.0
2025-03-11,1.57,1.6,1.5,1.5,46588,1.57,1.6,1.5,1.5,46588,0.0,1.0
2025-03-12,1.52,1.6,1.5107,1.58,16308,1.52,1.6,1.5107,1.58,16308,0.0,1.0
2025-03-13,1.587,1.59,1.46,1.54,87689,1.587,1.59,1.46,1.54,87689,0.0,1.0
2025-03-14,1.52,1.58,1.5,1.55,21348,1.52,1.58,1.5,1.55,21348,0.0,1.0
2025-03-17,1.52,1.5999,1.48,1.5,28608,1.52,1.5999,1.48,1.5,28608,0.0,1.0
2025-03-18,1.53,1.6,1.48,1.5,24447,1.53,1.6,1.48,1.5,24447,0.0,1.0
2025-03-19,1.63,1.65,1.52,1.54,70015,1.63,1.65,1.52,1.54,70015,0.0,1.0
2025-03-20,1.66,1.7346,1.6,1.64,45029,1.66,1.7346,1.6,1.64,45029,0.0,1.0
2025-03-21,1.78,1.82,1.65,1.66,49610,1.78,1.82,1.65,1.66,49610,0.0,1.0
2025-03-24,1.71,1.86,1.7,1.81,26870,1.71,1.86,1.7,1.81,26870,0.0,1.0
2025-03-25,1.6685,1.7231,1.6571,1.68,7053,1.6685,1.7231,1.6571,1.68,7053,0.0,1.0
2025-03-26,1.68,1.73,1.61,1.61,32547,1.68,1.73,1.61,1.61,32547,0.0,1.0
2025-03-27,1.6,1.65,1.6,1.6298,38831,1.6,1.65,1.6,1.6298,38831,0.0,1.0
2025-03-28,1.6,1.6699,1.6,1.62,46722,1.6,1.6699,1.6,1.62,46722,0.0,1.0
2025-03-31,1.59,1.61,1.54,1.6,28395,1.59,1.61,1.54,1.6,28395,0.0,1.0
2025-04-01,1.55,1.6198,1.55,1.592,13015,1.55,1.6198,1.55,1.592,13015,0.0,1.0
2025-04-02,1.59,1.64,1.59,1.6061,5230,1.59,1.64,1.59,1.6061,5230,0.0,1.0
2025-04-03,1.53,1.5799,1.52,1.54,11273,1.53,1.5799,1.52,1.54,11273,0.0,1.0
2025-04-04,1.49,1.51,1.44,1.49,51517,1.49,1.51,1.44,1.49,51517,0.0,1.0
2025-04-07,1.46,1.5099,1.401,1.41,14232,1.46,1.5099,1.401,1.41,14232,0.0,1.0
2025-04-08,1.51,1.57,1.48,1.48,26759,1.51,1.57,1.48,1.48,26759,0.0,1.0
2025-04-09,1.5,1.5599,1.46,1.55,18107,1.5,1.5599,1.46,1.55,18107,0.0,1.0
2025-04-10,1.47,1.55,1.46,1.53,17902,1.47,1.55,1.46,1.53,17902,0.0,1.0
2025-04-11,1.51,1.5299,1.4617,1.5101,8877,1.51,1.5299,1.4617,1.5101,8877,0.0,1.0
2025-04-14,1.48,1.505,1.45,1.48,17320,1.48,1.505,1.45,1.48,17320,0.0,1.0
2025-04-15,1.52,1.53,1.46,1.47,17491,1.52,1.53,1.46,1.47,17491,0.0,1.0
2025-04-16,1.46,1.5,1.45,1.48,3698,1.46,1.5,1.45,1.48,3698,0.0,1.0
2025-04-17,1.48,1.4821,1.44,1.46,11130,1.48,1.4821,1.44,1.46,11130,0.0,1.0
2025-04-21,1.46,1.48,1.43,1.48,7403,1.46,1.48,1.43,1.48,7403,0.0,1.0
2025-04-22,1.48,1.49,1.4601,1.4861,9987,1.48,1.49,1.4601,1.4861,9987,0.0,1.0
2025-04-23,1.49,1.55,1.49,1.49,15747,1.49,1.55,1.49,1.49,15747,0.0,1.0
2025-04-24,1.52,1.5381,1.48,1.48,12921,1.52,1.5381,1.48,1.48,12921,0.0,1.0
2025-04-25,1.52,1.525,1.48,1.5,31130,1.52,1.525,1.48,1.5,31130,0.0,1.0
2025-04-28,1.74,1.77,1.5006,1.5006,88702,1.74,1.77,1.5006,1.5006,88702,0.0,1.0
2025-04-29,1.54,1.74,1.52,1.71,70848,1.54,1.74,1.52,1.71,70848,0.0,1.0
2025-04-30,1.55,1.6605,1.51,1.51,16594,1.55,1.6605,1.51,1.51,16594,0.0,1.0
2025-05-01,1.68,1.77,1.61,1.61,35812,1.68,1.77,1.61,1.61,35812,0.0,1.0
2025-05-02,1.6,1.71,1.6,1.647,15030,1.6,1.71,1.6,1.647,15030,0.0,1.0
2025-05-05,1.72,1.75,1.6,1.6,17511,1.72,1.75,1.6,1.6,17511,0.0,1.0
2025-05-06,1.73,1.74,1.6302,1.72,19736,1.73,1.74,1.6302,1.72,19736,0.0,1.0
2025-05-07,1.72,1.72,1.6309,1.72,28210,1.72,1.72,1.6309,1.72,28210,0.0,1.0
2025-05-08,1.82,1.886,1.65,1.685,50745,1.82,1.886,1.65,1.685,50745,0.0,1.0
2025-05-09,1.88,1.94,1.8068,1.81,30351,1.88,1.94,1.8068,1.81,30351,0.0,1.0
2025-05-12,1.845,1.97,1.77,1.97,35130,1.845,1.97,1.77,1.97,35130,0.0,1.0
2025-05-13,1.88,1.88,1.73,1.8138,24718,1.88,1.88,1.73,1.8138,24718,0.0,1.0
2025-05-14,1.79,1.88,1.76,1.88,19811,1.79,1.88,1.76,1.88,19811,0.0,1.0
2025-05-15,1.89,1.89,1.7462,1.7462,11809,1.89,1.89,1.7462,1.7462,11809,0.0,1.0
2025-05-16,1.88,1.92,1.85,1.865,27400,1.88,1.92,1.85,1.865,27400,0.0,1.0
2025-05-19,2.09,2.12,1.88,1.88,87573,2.09,2.12,1.88,1.88,87573,0.0,1.0
2025-05-20,2.12,2.15,2.0,2.12,96024,2.12,2.15,2.0,2.12,96024,0.0,1.0
2025-05-21,2.355,2.4399,2.0925,2.15,540129,2.355,2.4399,2.0925,2.15,540129,0.0,1.0
2025-05-22,2.49,2.54,2.24,2.4,371173,2.49,2.54,2.24,2.4,371173,0.0,1.0
2025-05-23,2.92,2.9299,2.3609,2.63,863035,2.92,2.9299,2.3609,2.63,863035,0.0,1.0
2025-05-27,3.0,3.0,2.55,2.93,542270,3.0,3.0,2.55,2.93,542270,0.0,1.0
2025-05-28,2.87,3.0,2.82,3.0,280541,2.87,3.0,2.82,3.0,280541,0.0,1.0
2025-05-29,3.06,3.18,2.74,2.88,402332,3.06,3.18,2.74,2.88,402332,0.0,1.0
2025-05-30,2.85,3.06,2.82,3.06,167526,2.85,3.06,2.82,3.06,167526,0.0,1.0
2025-06-02,2.82,2.9751,2.74,2.84,145317,2.82,2.9751,2.74,2.84,145317,0.0,1.0
2025-06-03,2.75,2.85,2.7,2.81,90881,2.75,2.85,2.7,2.81,90881,0.0,1.0
2025-06-04,2.68,2.795,2.61,2.75,131409,2.68,2.795,2.61,2.75,131409,0.0,1.0
2025-06-05,2.82,2.97,2.64,2.64,103677,2.82,2.97,2.64,2.64,103677,0.0,1.0
2025-06-06,2.76,2.96,2.7201,2.87,122682,2.76,2.96,2.7201,2.87,122682,0.0,1.0
2025-06-09,2.75,2.85,2.7,2.76,58652,2.75,2.85,2.7,2.76,58652,0.0,1.0
2025-06-10,2.58,2.77,2.58,2.74,90484,2.58,2.77,2.58,2.74,90484,0.0,1.0
2025-06-11,2.71,2.7255,2.5802,2.61,65892,2.71,2.7255,2.5802,2.61,65892,0.0,1.0
2025-06-12,2.64,2.791,2.63,2.7,28071,2.64,2.791,2.63,2.7,28071,0.0,1.0
2025-06-13,2.6,2.7,2.58,2.64,72178,2.6,2.7,2.58,2.64,72178,0.0,1.0
2025-06-16,2.59,2.6599,2.51,2.59,84801,2.59,2.6599,2.51,2.59,84801,0.0,1.0
2025-06-17,2.5,2.75,2.38,2.6,106636,2.5,2.75,2.38,2.6,106636,0.0,1.0
2025-06-18,2.62,2.65,2.41,2.49,131601,2.62,2.65,2.41,2.49,131601,0.0,1.0
2025-06-20,2.99,3.0,2.5601,2.64,510294,2.99,3.0,2.5601,2.64,510294,0.0,1.0
2025-06-23,3.04,3.15,2.81,2.99,249983,3.04,3.15,2.81,2.99,249983,0.0,1.0
2025-06-24,3.03,3.09,2.91,3.08,160496,3.03,3.09,2.91,3.08,160496,0.0,1.0
2025-06-25,2.89,3.05,2.8106,3.0163,68453,2.89,3.05,2.8106,3.0163,68453,0.0,1.0
2025-06-26,2.86,3.0678,2.65,2.87,89904,2.86,3.0678,2.65,2.87,89904,0.0,1.0
2025-06-27,2.8,2.89,2.74,2.84,60623,2.8,2.89,2.74,2.84,60623,0.0,1.0
2025-06-30,2.77,2.8,2.7104,2.76,52174,2.77,2.8,2.7104,2.76,52174,0.0,1.0
2025-07-01,2.73,2.86,2.64,2.66,51430,2.73,2.86,2.64,2.66,51430,0.0,1.0
2025-07-02,2.91,2.9452,2.6501,2.72,38501,2.91,2.9452,2.6501,2.72,38501,0.0,1.0
2025-07-03,2.89,2.93,2.8101,2.93,26683,2.89,2.93,2.8101,2.93,26683,0.0,1.0
2025-07-07,2.75,2.9,2.75,2.9,23649,2.75,2.9,2.75,2.9,23649,0.0,1.0
2025-07-08,2.68,2.83,2.67,2.7879,36394,2.68,2.83,2.67,2.7879,36394,0.0,1.0
2025-07-09,2.42,2.76,2.1,2.74,151012,2.42,2.76,2.1,2.74,151012,0.0,1.0
2025-07-10,2.48,2.59,2.42,2.5,96307,2.48,2.59,2.42,2.5,96307,0.0,1.0
2025-07-11,2.51,2.5696,2.43,2.44,50184,2.51,2.5696,2.43,2.44,50184,0.0,1.0
2025-07-14,2.52,2.5869,2.47,2.47,44311,2.52,2.5869,2.47,2.47,44311,0.0,1.0
2025-07-15,2.47,2.5716,2.45,2.5,31942,2.47,2.5716,2.45,2.5,31942,0.0,1.0
2025-07-16,2.71,2.86,2.48,2.57,129558,2.71,2.86,2.48,2.57,129558,0.0,1.0
2025-07-17,2.64,2.765,2.62,2.72,71931,2.64,2.765,2.62,2.72,71931,0.0,1.0
2025-07-18,2.52,2.78,2.52,2.66,49898,2.52,2.78,2.52,2.66,49898,0.0,1.0
2025-07-21,2.53,2.55,2.46,2.54,189312,2.53,2.55,2.46,2.54,189312,0.0,1.0
2025-07-22,2.52,2.65,2.451,2.5,41820,2.52,2.65,2.451,2.5,41820,0.0,1.0
2025-07-23,2.55,2.67,2.5,2.5,51821,2.55,2.67,2.5,2.5,51821,0.0,1.0
2025-07-24,2.58,2.68,2.502,2.51,43621,2.58,2.68,2.502,2.51,43621,0.0,1.0
2025-07-25,2.53,2.6275,2.51,2.56,19784,2.53,2.6275,2.51,2.56,19784,0.0,1.0
2025-07-28,2.62,2.65,2.53,2.56,82808,2.62,2.65,2.53,2.56,82808,0.0,1.0
2025-07-29,2.67,2.829,2.6101,2.65,86712,2.67,2.829,2.6101,2.65,86712,0.0,1.0
2025-07-30,2.61,2.7,2.55,2.66,113943,2.61,2.7,2.55,2.66,113943,0.0,1.0
2025-07-31,2.9,3.14,2.68,2.68,285559,2.9,3.14,2.68,2.68,285559,0.0,1.0
2025-08-01,2.9,2.92,2.77,2.9,82281,2.9,2.92,2.77,2.9,82281,0.0,1.0
2025-08-04,2.95,3.06,2.91,2.95,93262,2.95,3.06,2.91,2.95,93262,0.0,1.0
2025-08-05,2.94,2.9925,2.86,2.97,53725,2.94,2.9925,2.86,2.97,53725,0.0,1.0
2025-08-06,2.73,2.895,2.67,2.88,92279,2.73,2.895,2.67,2.88,92279,0.0,1.0
2025-08-07,2.77,2.87,2.68,2.74,36665,2.77,2.87,2.68,2.74,36665,0.0,1.0
2025-08-08,2.85,2.9,2.7,2.73,37035,2.85,2.9,2.7,2.73,37035,0.0,1.0
2025-08-11,3.32,3.32,2.85,2.85,364628,3.32,3.32,2.85,2.85,364628,0.0,1.0
2025-08-12,3.45,3.58,3.22,3.36,395991,3.45,3.58,3.22,3.36,395991,0.0,1.0
2025-08-13,3.24,3.55,3.14,3.5,135108,3.24,3.55,3.14,3.5,135108,0.0,1.0
2025-08-14,3.3,3.451077,3.1401,3.26,58193,3.3,3.451077,3.1401,3.26,58193,0.0,1.0
2025-08-15,3.19,3.35,3.12,3.3,44208,3.19,3.35,3.12,3.3,44208,0.0,1.0
2025-08-18,3.26,3.33,3.15,3.15,63934,3.26,3.33,3.15,3.15,63934,0.0,1.0
2025-08-19,3.25,3.37,3.25,3.34,54738,3.25,3.37,3.25,3.34,54738,0.0,1.0
2025-08-20,3.1,3.26,2.8701,3.26,147472,3.1,3.26,2.8701,3.26,147472,0.0,1.0
2025-08-21,3.21,3.27,3.04,3.04,31408,3.21,3.27,3.04,3.04,31408,0.0,1.0
2025-08-22,3.13,3.41,3.13,3.23,49172,3.13,3.41,3.13,3.23,49172,0.0,1.0
2025-08-25,3.56,3.67,3.18,3.18,261576,3.56,3.67,3.18,3.18,261576,0.0,1.0
2025-08-26,3.63,3.72,3.51,3.58,153975,3.63,3.72,3.51,3.58,153975,0.0,1.0
2025-08-27,3.4,3.685,3.37,3.65,139561,3.4,3.685,3.37,3.65,139561,0.0,1.0
2025-08-28,3.45,3.54,3.365,3.37,67736,3.45,3.54,3.365,3.37,67736,0.0,1.0
2025-08-29,3.45,3.5,3.34,3.42,56786,3.45,3.5,3.34,3.42,56786,0.0,1.0
2025-09-02,3.52,3.66,3.2501,3.33,184128,3.52,3.66,3.2501,3.33,184128,0.0,1.0
2025-09-03,3.47,3.6288,3.38,3.51,102941,3.47,3.6288,3.38,3.51,102941,0.0,1.0
2025-09-04,3.4,3.5188,3.1701,3.47,86691,3.4,3.5188,3.1701,3.47,86691,0.0,1.0
2025-09-05,3.36,3.445,3.21,3.4,55844,3.36,3.445,3.21,3.4,55844,0.0,1.0
2025-09-08,3.32,3.4,3.31,3.36,38554,3.32,3.4,3.31,3.36,38554,0.0,1.0
2025-09-09,3.46,3.54,3.26,3.32,64600,3.46,3.54,3.26,3.32,64600,0.0,1.0
2025-09-10,3.4,3.5,3.37,3.42,83067,3.4,3.5,3.37,3.42,83067,0.0,1.0
2025-09-11,3.35,3.4838,3.31,3.47,64696,3.35,3.4838,3.31,3.47,64696,0.0,1.0
2025-09-12,3.53,3.63,3.33,3.35,122007,3.53,3.63,3.33,3.35,122007,0.0,1.0
2025-09-15,3.39,3.5099,3.27,3.5,87709,3.39,3.5099,3.27,3.5,87709,0.0,1.0
2025-09-16,3.34,3.4115,3.31,3.4,60184,3.34,3.4115,3.31,3.4,60184,0.0,1.0
2025-09-17,3.27,3.4259,3.25,3.33,44733,3.27,3.4259,3.25,3.33,44733,0.0,1.0
2025-09-18,3.35,3.4699,3.29,3.33,73661,3.35,3.4699,3.29,3.33,73661,0.0,1.0
2025-09-19,3.45,3.5297,3.3172,3.32,118611,3.45,3.5297,3.3172,3.32,118611,0.0,1.0
2025-09-22,3.65,3.7,3.34,3.39,2873256,3.65,3.7,3.34,3.39,2873256,0.0,1.0
2025-09-23,3.675,4.3299,3.66,4.0,1121083,3.675,4.3299,3.66,4.0,1121083,0.0,1.0
2025-09-24,4.06,4.0799,3.5,3.53,366669,4.06,4.0799,3.5,3.53,366669,0.0,1.0
2025-09-25,3.9,3.9901,3.66,3.98,140636,3.9,3.9901,3.66,3.98,140636,0.0,1.0
2025-09-26,3.76,3.9782,3.71,3.92,115674,3.76,3.9782,3.71,3.92,115674,0.0,1.0
2025-09-29,3.62,3.879,3.52,3.68,254785,3.62,3.879,3.52,3.68,254785,0.0,1.0
2025-09-30,3.57,3.67,3.4,3.6,171578,3.57,3.67,3.4,3.6,171578,0.0,1.0
2025-10-01,3.57,3.6446,3.483,3.52,77758,3.57,3.6446,3.483,3.52,77758,0.0,1.0
2025-10-02,3.64,3.7096,3.52,3.55,95918,3.64,3.7096,3.52,3.55,95918,0.0,1.0
2025-10-03,3.41,3.75,3.34,3.63,294067,3.41,3.75,3.34,3.63,294067,0.0,1.0
2025-10-06,3.76,3.96,3.46,3.55,473909,3.76,3.96,3.46,3.55,473909,0.0,1.0
2025-10-07,3.29,3.4399,3.165,3.4,757569,3.29,3.4399,3.165,3.4,757569,0.0,1.0
2025-10-08,3.54,3.77,3.35,3.35,372388,3.54,3.77,3.35,3.35,372388,0.0,1.0
2025-10-09,3.98,4.08,3.56,3.57,489131,3.98,4.08,3.56,3.57,489131,0.0,1.0
2025-10-10,4.48,4.55,4.13,4.15,888496,4.48,4.55,4.13,4.15,888496,0.0,1.0
2025-10-13,4.62,4.889,4.45,4.61,648339,4.62,4.889,4.45,4.61,648339,0.0,1.0
2025-10-14,4.69,4.79,4.34,4.66,535736,4.69,4.79,4.34,4.66,535736,0.0,1.0
2025-10-15,4.4,4.79,4.25,4.78,415976,4.4,4.79,4.25,4.78,415976,0.0,1.0
2025-10-16,4.0,4.43,3.96,4.27,326638,4.0,4.43,3.96,4.27,326638,0.0,1.0
2025-10-17,3.7,4.0,3.61,3.96,372613,3.7,4.0,3.61,3.96,372613,0.0,1.0
2025-10-20,4.02,4.09,3.82,3.87,108316,4.02,4.09,3.82,3.87,108316,0.0,1.0
2025-10-21,4.0,4.0999,3.88,4.02,114106,4.0,4.0999,3.88,4.02,114106,0.0,1.0
2025-10-22,3.81,4.0099,3.61,3.93,166326,3.81,4.0099,3.61,3.93,166326,0.0,1.0
2025-10-23,3.76,3.89,3.7301,3.8,133264,3.76,3.89,3.7301,3.8,133264,0.0,1.0
2025-10-24,3.98,4.07,3.73,3.8,184570,3.98,4.07,3.73,3.8,184570,0.0,1.0
2025-10-27,3.81,4.06,3.77,4.0,140896,3.81,4.06,3.77,4.0,140896,0.0,1.0
2025-10-28,4.02,4.05,3.7,3.93,6829212,4.02,4.05,3.7,3.93,6829212,0.0,1.0
2025-10-29,4.39,4.4,4.0205,4.09,1800852,4.39,4.4,4.0205,4.09,1800852,0.0,1.0
2025-10-30,4.31,4.6,3.752,3.76,766661,4.31,4.6,3.752,3.76,766661,0.0,1.0
2025-10-31,3.97,4.2771,3.955,4.27,218268,3.97,4.2771,3.955,4.27,218268,0.0,1.0
2025-11-03,3.49,3.96,3.475,3.96,683538,3.49,3.96,3.475,3.96,683538,0.0,1.0
2025-11-04,3.52,3.635,3.33,3.46,260379,3.52,3.635,3.33,3.46,260379,0.0,1.0
2025-11-05,3.54,3.685,3.46,3.52,266955,3.54,3.685,3.46,3.52,266955,0.0,1.0
2025-11-06,3.28,3.54,3.27,3.54,266521,3.28,3.54,3.27,3.54,266521,0.0,1.0
2025-11-07,3.32,3.38,3.03,3.2,362293,3.32,3.38,3.03,3.2,362293,0.0,1.0
2025-11-10,3.43,3.57,3.35,3.35,125623,3.43,3.57,3.35,3.35,125623,0.0,1.0
2025-11-11,3.4,3.45,3.3719,3.42,39837,3.4,3.45,3.3719,3.42,39837,0.0,1.0
2025-11-12,3.3,3.668,3.29,3.39,60785,3.3,3.668,3.29,3.39,60785,0.0,1.0
2025-11-13,3.4,3.62,3.39,3.53,243371,3.4,3.62,3.39,3.53,243371,0.0,1.0
2025-11-14,3.45,3.5,3.28,3.32,157176,3.45,3.5,3.28,3.32,157176,0.0,1.0
2025-11-17,3.37,3.5799,3.3,3.44,118585,3.37,3.5799,3.3,3.44,118585,0.0,1.0
2025-11-18,3.23,3.35,3.23,3.31,100387,3.23,3.35,3.23,3.31,100387,0.0,1.0
2025-11-19,3.16,3.3699,3.1202,3.22,100099,3.16,3.3699,3.1202,3.22,100099,0.0,1.0
2025-11-20,3.09,3.3499,3.03,3.17,456840,3.09,3.3499,3.03,3.17,456840,0.0,1.0
2025-11-21,3.17,3.27,3.03,3.07,60579,3.17,3.27,3.03,3.07,60579,0.0,1.0
2025-11-24,3.32,3.32,3.155,3.17,112888,3.32,3.32,3.155,3.17,112888,0.0,1.0
2025-11-25,3.3,3.375,3.245,3.3,51006,3.3,3.375,3.245,3.3,51006,0.0,1.0
2025-11-26,3.36,3.4229,3.27,3.27,57135,3.36,3.4229,3.27,3.27,57135,0.0,1.0