date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-04-09,3.125,3.125,3.0,3.0,2000,3.125,3.125,3.0,3.0,2000,0.0,1.0
1990-04-10,3.0,3.125,3.0,3.125,8500,3.0,3.125,3.0,3.125,8500,0.0,1.0
1990-04-11,3.0,3.125,3.0,3.0,74400,3.0,3.125,3.0,3.0,74400,0.0,1.0
1990-04-12,3.0,3.125,3.0,3.0,4900,3.0,3.125,3.0,3.0,4900,0.0,1.0
1990-04-16,3.125,3.125,3.0,3.0,5500,3.125,3.125,3.0,3.0,5500,0.0,1.0
1990-04-17,3.125,3.125,3.0,3.0,45600,3.125,3.125,3.0,3.0,45600,0.0,1.0
1990-04-18,3.063,3.25,3.0,3.125,10400,3.063,3.25,3.0,3.125,10400,0.0,1.0
1990-04-19,3.0,3.0,3.0,3.0,2600,3.0,3.0,3.0,3.0,2600,0.0,1.0
1990-04-20,3.125,3.25,3.0,3.0,50800,3.125,3.25,3.0,3.0,50800,0.0,1.0
1990-04-23,3.25,3.375,3.125,3.25,39600,3.25,3.375,3.125,3.25,39600,0.0,1.0
1990-04-24,3.375,3.375,3.25,3.375,7900,3.375,3.375,3.25,3.375,7900,0.0,1.0
1990-04-25,3.313,3.375,3.25,3.375,12100,3.313,3.375,3.25,3.375,12100,0.0,1.0
1990-04-26,3.375,3.375,3.25,3.25,8900,3.375,3.375,3.25,3.25,8900,0.0,1.0
1990-04-27,3.375,3.375,3.25,3.375,18800,3.375,3.375,3.25,3.375,18800,0.0,1.0
1990-04-30,3.25,3.375,3.25,3.25,2100,3.25,3.375,3.25,3.25,2100,0.0,1.0
1990-05-01,3.25,3.25,3.25,3.25,4100,3.25,3.25,3.25,3.25,4100,0.0,1.0
1990-05-02,3.375,3.375,3.25,3.25,23800,3.375,3.375,3.25,3.25,23800,0.0,1.0
1990-05-03,3.375,3.375,3.25,3.25,10500,3.375,3.375,3.25,3.25,10500,0.0,1.0
1990-05-04,3.375,3.375,3.25,3.25,4500,3.375,3.375,3.25,3.25,4500,0.0,1.0
1990-05-07,3.25,3.25,3.25,3.25,2500,3.25,3.25,3.25,3.25,2500,0.0,1.0
1990-05-08,3.375,3.375,3.25,3.25,42200,3.375,3.375,3.25,3.25,42200,0.0,1.0
1990-05-09,3.25,3.375,3.25,3.375,16200,3.25,3.375,3.25,3.375,16200,0.0,1.0
1990-05-10,3.25,3.375,3.25,3.375,52800,3.25,3.375,3.25,3.375,52800,0.0,1.0
1990-05-11,3.125,3.375,3.0,3.375,59800,3.125,3.375,3.0,3.375,59800,0.0,1.0
1990-05-14,3.125,3.25,3.125,3.125,10300,3.125,3.25,3.125,3.125,10300,0.0,1.0
1990-05-15,3.25,3.25,3.125,3.125,80700,3.25,3.25,3.125,3.125,80700,0.0,1.0
1990-05-16,3.25,3.25,3.25,3.25,15900,3.25,3.25,3.25,3.25,15900,0.0,1.0
1990-05-17,3.125,3.25,3.125,3.125,15800,3.125,3.25,3.125,3.125,15800,0.0,1.0
1990-05-18,3.25,3.25,3.125,3.25,42500,3.25,3.25,3.125,3.25,42500,0.0,1.0
1990-05-21,3.375,3.375,3.125,3.25,15900,3.375,3.375,3.125,3.25,15900,0.0,1.0
1990-05-22,3.25,3.375,3.125,3.125,7800,3.25,3.375,3.125,3.125,7800,0.0,1.0
1990-05-23,3.25,3.375,3.125,3.375,20400,3.25,3.375,3.125,3.375,20400,0.0,1.0
1990-05-24,3.375,3.375,3.25,3.25,30700,3.375,3.375,3.25,3.25,30700,0.0,1.0
1990-05-25,3.188,3.375,3.125,3.125,31400,3.188,3.375,3.125,3.125,31400,0.0,1.0
1990-05-29,3.25,3.25,3.125,3.125,17000,3.25,3.25,3.125,3.125,17000,0.0,1.0
1990-05-30,3.125,3.25,3.125,3.125,14900,3.125,3.25,3.125,3.125,14900,0.0,1.0
1990-05-31,3.25,3.375,3.125,3.25,15200,3.25,3.375,3.125,3.25,15200,0.0,1.0
1990-06-01,3.375,3.5,3.25,3.25,51800,3.375,3.5,3.25,3.25,51800,0.0,1.0
1990-06-04,3.25,3.5,3.25,3.375,14600,3.25,3.5,3.25,3.375,14600,0.0,1.0
1990-06-05,3.313,3.375,3.25,3.25,33100,3.313,3.375,3.25,3.25,33100,0.0,1.0
1990-06-06,3.313,3.375,3.25,3.25,24200,3.313,3.375,3.25,3.25,24200,0.0,1.0
1990-06-07,3.375,3.375,3.25,3.25,38900,3.375,3.375,3.25,3.25,38900,0.0,1.0
1990-06-08,3.375,3.375,3.25,3.25,18400,3.375,3.375,3.25,3.25,18400,0.0,1.0
1990-06-11,3.25,3.375,3.25,3.25,8800,3.25,3.375,3.25,3.25,8800,0.0,1.0
1990-06-12,3.313,3.313,3.25,3.313,8000,3.313,3.313,3.25,3.313,8000,0.0,1.0
1990-06-13,3.375,3.375,3.25,3.313,44300,3.375,3.375,3.25,3.313,44300,0.0,1.0
1990-06-14,3.375,3.375,3.25,3.25,29300,3.375,3.375,3.25,3.25,29300,0.0,1.0
1990-06-15,3.25,3.375,3.25,3.375,3400,3.25,3.375,3.25,3.375,3400,0.0,1.0
1990-06-18,3.375,3.375,3.25,3.375,15100,3.375,3.375,3.25,3.375,15100,0.0,1.0
1990-06-19,3.25,3.375,3.25,3.25,7500,3.25,3.375,3.25,3.25,7500,0.0,1.0
1990-06-20,3.375,3.375,3.25,3.375,30600,3.375,3.375,3.25,3.375,30600,0.0,1.0
1990-06-21,3.25,3.375,3.25,3.313,9400,3.25,3.375,3.25,3.313,9400,0.0,1.0
1990-06-22,3.25,3.375,3.25,3.25,60600,3.25,3.375,3.25,3.25,60600,0.0,1.0
1990-06-25,3.375,3.375,3.25,3.25,54300,3.375,3.375,3.25,3.25,54300,0.0,1.0
1990-06-26,3.375,3.375,3.25,3.25,37000,3.375,3.375,3.25,3.25,37000,0.0,1.0
1990-06-27,3.25,3.375,3.25,3.25,13500,3.25,3.375,3.25,3.25,13500,0.0,1.0
1990-06-28,3.375,3.375,3.25,3.313,6100,3.375,3.375,3.25,3.313,6100,0.0,1.0
1990-06-29,3.375,3.5,3.25,3.25,111100,3.375,3.5,3.25,3.25,111100,0.0,1.0
1990-07-02,3.625,3.75,3.5,3.625,52500,3.625,3.75,3.5,3.625,52500,0.0,1.0
1990-07-03,3.75,3.875,3.5,3.625,52500,3.75,3.875,3.5,3.625,52500,0.0,1.0
1990-07-05,3.75,3.75,3.625,3.75,8900,3.75,3.75,3.625,3.75,8900,0.0,1.0
1990-07-06,3.75,3.75,3.625,3.625,8900,3.75,3.75,3.625,3.625,8900,0.0,1.0
1990-07-09,3.625,3.75,3.625,3.625,4900,3.625,3.75,3.625,3.625,4900,0.0,1.0
1990-07-10,3.688,3.75,3.625,3.625,17600,3.688,3.75,3.625,3.625,17600,0.0,1.0
1990-07-11,3.75,3.875,3.625,3.75,38400,3.75,3.875,3.625,3.75,38400,0.0,1.0
1990-07-12,3.75,3.875,3.625,3.75,49100,3.75,3.875,3.625,3.75,49100,0.0,1.0
1990-07-13,3.625,3.75,3.625,3.625,4500,3.625,3.75,3.625,3.625,4500,0.0,1.0
1990-07-16,3.625,3.75,3.625,3.75,145100,3.625,3.75,3.625,3.75,145100,0.0,1.0
1990-07-17,3.625,3.75,3.625,3.625,36300,3.625,3.75,3.625,3.625,36300,0.0,1.0
1990-07-18,3.5,3.625,3.375,3.5,80700,3.5,3.625,3.375,3.5,80700,0.0,1.0
1990-07-19,3.5,3.625,3.5,3.5,9800,3.5,3.625,3.5,3.5,9800,0.0,1.0
1990-07-20,3.5,3.625,3.375,3.625,40300,3.5,3.625,3.375,3.625,40300,0.0,1.0
1990-07-23,3.5,3.5,3.375,3.5,68000,3.5,3.5,3.375,3.5,68000,0.0,1.0
1990-07-24,3.5,3.625,3.5,3.5,5500,3.5,3.625,3.5,3.5,5500,0.0,1.0
1990-07-25,3.5,3.625,3.5,3.5,14700,3.5,3.625,3.5,3.5,14700,0.0,1.0
1990-07-26,3.5,3.625,3.5,3.625,10700,3.5,3.625,3.5,3.625,10700,0.0,1.0
1990-07-27,3.75,3.75,3.5,3.5,53200,3.75,3.75,3.5,3.5,53200,0.0,1.0
1990-07-30,4.0,4.0,3.625,3.75,101200,4.0,4.0,3.625,3.75,101200,0.0,1.0
1990-07-31,4.0,4.0,3.75,3.875,29300,4.0,4.0,3.75,3.875,29300,0.0,1.0
1990-08-01,3.75,4.0,3.75,3.75,18200,3.75,4.0,3.75,3.75,18200,0.0,1.0
1990-08-02,3.625,3.875,3.625,3.75,12300,3.625,3.875,3.625,3.75,12300,0.0,1.0
1990-08-03,3.625,3.875,3.5,3.625,10200,3.625,3.875,3.5,3.625,10200,0.0,1.0
1990-08-06,3.375,3.625,3.375,3.625,20000,3.375,3.625,3.375,3.625,20000,0.0,1.0
1990-08-07,3.375,3.75,3.375,3.75,10100,3.375,3.75,3.375,3.75,10100,0.0,1.0
1990-08-08,3.375,3.438,3.375,3.375,4300,3.375,3.438,3.375,3.375,4300,0.0,1.0
1990-08-09,3.5,3.5,3.375,3.375,13900,3.5,3.5,3.375,3.375,13900,0.0,1.0
1990-08-10,3.75,3.75,3.75,3.75,35700,3.75,3.75,3.75,3.75,35700,0.0,1.0
1990-08-13,3.625,3.75,3.375,3.375,5600,3.625,3.75,3.375,3.375,5600,0.0,1.0
1990-08-14,3.625,3.625,3.5,3.625,43300,3.625,3.625,3.5,3.625,43300,0.0,1.0
1990-08-15,3.75,3.75,3.5,3.5,78500,3.75,3.75,3.5,3.5,78500,0.0,1.0
1990-08-16,3.625,3.75,3.5,3.5,17800,3.625,3.75,3.5,3.5,17800,0.0,1.0
1990-08-17,3.75,3.75,3.5,3.5,9300,3.75,3.75,3.5,3.5,9300,0.0,1.0
1990-08-20,3.5,3.75,3.5,3.5,12700,3.5,3.75,3.5,3.5,12700,0.0,1.0
1990-08-21,3.5,3.75,3.5,3.5,29700,3.5,3.75,3.5,3.5,29700,0.0,1.0
1990-08-22,3.625,3.625,3.5,3.5,36500,3.625,3.625,3.5,3.5,36500,0.0,1.0
1990-08-23,3.375,3.5,3.125,3.375,155400,3.375,3.5,3.125,3.375,155400,0.0,1.0
1990-08-24,3.125,3.25,3.125,3.125,4700,3.125,3.25,3.125,3.125,4700,0.0,1.0
1990-08-27,3.5,3.5,3.313,3.375,17000,3.5,3.5,3.313,3.375,17000,0.0,1.0
1990-08-28,3.375,3.5,3.25,3.25,31500,3.375,3.5,3.25,3.25,31500,0.0,1.0
1990-08-29,3.25,3.313,3.25,3.25,5300,3.25,3.313,3.25,3.25,5300,0.0,1.0
1990-08-30,3.375,3.375,3.25,3.25,900,3.375,3.375,3.25,3.25,900,0.0,1.0
1990-08-31,3.5,3.5,3.25,3.375,21000,3.5,3.5,3.25,3.375,21000,0.0,1.0
1990-09-04,3.313,3.5,3.25,3.375,7100,3.313,3.5,3.25,3.375,7100,0.0,1.0
1990-09-05,3.25,3.375,3.25,3.375,3800,3.25,3.375,3.25,3.375,3800,0.0,1.0
1990-09-06,3.25,3.375,3.25,3.25,3100,3.25,3.375,3.25,3.25,3100,0.0,1.0
1990-09-07,3.25,3.25,3.25,3.25,46600,3.25,3.25,3.25,3.25,46600,0.0,1.0
1990-09-10,3.125,3.25,3.125,3.25,44200,3.125,3.25,3.125,3.25,44200,0.0,1.0
1990-09-11,3.125,3.25,3.125,3.25,5800,3.125,3.25,3.125,3.25,5800,0.0,1.0
1990-09-12,3.25,3.25,3.125,3.125,6500,3.25,3.25,3.125,3.125,6500,0.0,1.0
1990-09-13,3.125,3.25,3.125,3.25,1500,3.125,3.25,3.125,3.25,1500,0.0,1.0
1990-09-14,3.188,3.25,3.125,3.188,69300,3.188,3.25,3.125,3.188,69300,0.0,1.0
1990-09-17,3.125,3.5,3.125,3.125,36000,3.125,3.5,3.125,3.125,36000,0.0,1.0
1990-09-18,3.25,3.25,3.125,3.25,36400,3.25,3.25,3.125,3.25,36400,0.0,1.0
1990-09-19,3.125,3.25,3.125,3.25,6100,3.125,3.25,3.125,3.25,6100,0.0,1.0
1990-09-20,3.25,3.25,3.125,3.125,14800,3.25,3.25,3.125,3.125,14800,0.0,1.0
1990-09-21,3.125,3.125,3.125,3.125,7000,3.125,3.125,3.125,3.125,7000,0.0,1.0
1990-09-24,2.875,3.125,2.875,3.125,62300,2.875,3.125,2.875,3.125,62300,0.0,1.0
1990-09-25,3.0,3.0,2.875,2.875,19900,3.0,3.0,2.875,2.875,19900,0.0,1.0
1990-09-26,3.0,3.125,3.0,3.0,3800,3.0,3.125,3.0,3.0,3800,0.0,1.0
1990-09-27,2.5,3.0,2.5,3.0,27900,2.5,3.0,2.5,3.0,27900,0.0,1.0
1990-09-28,2.625,2.625,2.5,2.625,40200,2.625,2.625,2.5,2.625,40200,0.0,1.0
1990-10-01,2.625,2.75,2.5,2.625,21200,2.625,2.75,2.5,2.625,21200,0.0,1.0
1990-10-02,2.625,2.75,2.625,2.625,19000,2.625,2.75,2.625,2.625,19000,0.0,1.0
1990-10-03,2.75,3.0,2.625,2.625,33200,2.75,3.0,2.625,2.625,33200,0.0,1.0
1990-10-04,2.75,3.0,2.75,2.75,29200,2.75,3.0,2.75,2.75,29200,0.0,1.0
1990-10-05,2.625,2.688,2.625,2.688,2700,2.625,2.688,2.625,2.688,2700,0.0,1.0
1990-10-08,2.625,2.75,2.625,2.625,7200,2.625,2.75,2.625,2.625,7200,0.0,1.0
1990-10-09,2.75,2.75,2.625,2.625,7300,2.75,2.75,2.625,2.625,7300,0.0,1.0
1990-10-10,2.625,2.75,2.625,2.625,20700,2.625,2.75,2.625,2.625,20700,0.0,1.0
1990-10-11,2.75,2.75,2.625,2.625,13500,2.75,2.75,2.625,2.625,13500,0.0,1.0
1990-10-12,2.75,2.75,2.5,2.625,3900,2.75,2.75,2.5,2.625,3900,0.0,1.0
1990-10-15,2.5,2.625,2.5,2.5,8700,2.5,2.625,2.5,2.5,8700,0.0,1.0
1990-10-16,2.5,2.5,2.5,2.5,4800,2.5,2.5,2.5,2.5,4800,0.0,1.0
1990-10-17,2.625,2.625,2.5,2.5,5000,2.625,2.625,2.5,2.5,5000,0.0,1.0
1990-10-18,2.5,2.625,2.5,2.5,4300,2.5,2.625,2.5,2.5,4300,0.0,1.0
1990-10-19,2.625,2.625,2.5,2.5,4700,2.625,2.625,2.5,2.5,4700,0.0,1.0
1990-10-22,2.625,2.75,2.625,2.625,42000,2.625,2.75,2.625,2.625,42000,0.0,1.0
1990-10-23,2.5,2.75,2.5,2.75,500,2.5,2.75,2.5,2.75,500,0.0,1.0
1990-10-24,2.5,2.625,2.5,2.5,19400,2.5,2.625,2.5,2.5,19400,0.0,1.0
1990-10-25,2.5,2.5,2.5,2.5,1900,2.5,2.5,2.5,2.5,1900,0.0,1.0
1990-10-26,2.625,2.625,2.5,2.5,2500,2.625,2.625,2.5,2.5,2500,0.0,1.0
1990-10-29,2.5,2.5,2.5,2.5,3500,2.5,2.5,2.5,2.5,3500,0.0,1.0
1990-10-30,2.5,2.625,2.5,2.625,8500,2.5,2.625,2.5,2.625,8500,0.0,1.0
1990-10-31,2.5,2.625,2.5,2.625,2600,2.5,2.625,2.5,2.625,2600,0.0,1.0
1990-11-01,2.5,2.5,2.375,2.5,30100,2.5,2.5,2.375,2.5,30100,0.0,1.0
1990-11-02,2.25,2.5,2.25,2.375,14600,2.25,2.5,2.25,2.375,14600,0.0,1.0
1990-11-05,2.25,2.25,2.25,2.25,2100,2.25,2.25,2.25,2.25,2100,0.0,1.0
1990-11-06,2.25,2.375,2.125,2.25,25100,2.25,2.375,2.125,2.25,25100,0.0,1.0
1990-11-07,2.125,2.125,2.125,2.125,7400,2.125,2.125,2.125,2.125,7400,0.0,1.0
1990-11-08,2.0,2.25,2.0,2.125,16500,2.0,2.25,2.0,2.125,16500,0.0,1.0
1990-11-09,2.063,2.25,2.0,2.25,10100,2.063,2.25,2.0,2.25,10100,0.0,1.0
1990-11-12,2.125,2.125,2.125,2.125,800,2.125,2.125,2.125,2.125,800,0.0,1.0
1990-11-13,2.25,2.25,2.0,2.0,3700,2.25,2.25,2.0,2.0,3700,0.0,1.0
1990-11-14,2.125,2.25,2.0,2.0,20800,2.125,2.25,2.0,2.0,20800,0.0,1.0
1990-11-15,2.125,2.125,2.0,2.0,6200,2.125,2.125,2.0,2.0,6200,0.0,1.0
1990-11-16,2.125,2.125,2.0,2.125,3600,2.125,2.125,2.0,2.125,3600,0.0,1.0
1990-11-19,2.125,2.125,2.0,2.0,2700,2.125,2.125,2.0,2.0,2700,0.0,1.0
1990-11-20,2.125,2.125,2.0,2.125,31000,2.125,2.125,2.0,2.125,31000,0.0,1.0
1990-11-21,2.125,2.25,2.0,2.0,31700,2.125,2.25,2.0,2.0,31700,0.0,1.0
1990-11-23,2.125,2.125,2.125,2.125,800,2.125,2.125,2.125,2.125,800,0.0,1.0
1990-11-26,2.125,2.25,2.125,2.125,6500,2.125,2.25,2.125,2.125,6500,0.0,1.0
1990-11-27,2.25,2.25,2.125,2.125,4100,2.25,2.25,2.125,2.125,4100,0.0,1.0
1990-11-28,2.125,2.188,2.125,2.125,9800,2.125,2.188,2.125,2.125,9800,0.0,1.0
1990-11-29,2.25,2.25,2.125,2.125,12800,2.25,2.25,2.125,2.125,12800,0.0,1.0
1990-11-30,2.125,2.25,2.125,2.125,9700,2.125,2.25,2.125,2.125,9700,0.0,1.0
1990-12-03,2.5,2.5,2.25,2.25,35500,2.5,2.5,2.25,2.25,35500,0.0,1.0
1990-12-04,2.5,2.625,2.5,2.625,46400,2.5,2.625,2.5,2.625,46400,0.0,1.0
1990-12-05,2.375,2.625,2.375,2.5,14800,2.375,2.625,2.375,2.5,14800,0.0,1.0
1990-12-06,2.375,2.375,2.375,2.375,2500,2.375,2.375,2.375,2.375,2500,0.0,1.0
1990-12-07,2.375,2.5,2.25,2.375,27300,2.375,2.5,2.25,2.375,27300,0.0,1.0
1990-12-10,2.25,2.375,2.25,2.375,7300,2.25,2.375,2.25,2.375,7300,0.0,1.0
1990-12-11,2.25,2.375,2.25,2.25,8500,2.25,2.375,2.25,2.25,8500,0.0,1.0
1990-12-12,2.25,2.375,2.25,2.25,11800,2.25,2.375,2.25,2.25,11800,0.0,1.0
1990-12-13,2.25,2.375,2.25,2.25,30800,2.25,2.375,2.25,2.25,30800,0.0,1.0
1990-12-14,2.25,2.375,2.25,2.25,52500,2.25,2.375,2.25,2.25,52500,0.0,1.0
1990-12-17,2.125,2.375,2.0,2.25,58200,2.125,2.375,2.0,2.25,58200,0.0,1.0
1990-12-18,2.125,2.125,2.0,2.0,38300,2.125,2.125,2.0,2.0,38300,0.0,1.0
1990-12-19,2.0,2.125,2.0,2.0,13300,2.0,2.125,2.0,2.0,13300,0.0,1.0
1990-12-20,2.125,2.125,2.0,2.0,58100,2.125,2.125,2.0,2.0,58100,0.0,1.0
1990-12-21,2.125,2.125,2.0,2.125,116800,2.125,2.125,2.0,2.125,116800,0.0,1.0
1990-12-24,2.0,2.125,2.0,2.125,3700,2.0,2.125,2.0,2.125,3700,0.0,1.0
1990-12-26,2.0,2.125,2.0,2.0,71200,2.0,2.125,2.0,2.0,71200,0.0,1.0
1990-12-27,2.25,2.25,2.0,2.0,68300,2.25,2.25,2.0,2.0,68300,0.0,1.0
1990-12-28,2.0,2.125,2.0,2.0,77800,2.0,2.125,2.0,2.0,77800,0.0,1.0
1990-12-31,2.25,2.25,2.0,2.0,74700,2.25,2.25,2.0,2.0,74700,0.0,1.0
1991-01-02,2.0,2.25,2.0,2.25,7500,2.0,2.25,2.0,2.25,7500,0.0,1.0
1991-01-03,2.0,2.0,2.0,2.0,100,2.0,2.0,2.0,2.0,100,0.0,1.0
1991-01-04,2.0,2.0,2.0,2.0,14000,2.0,2.0,2.0,2.0,14000,0.0,1.0
1991-01-07,2.125,2.125,2.0,2.125,4100,2.125,2.125,2.0,2.125,4100,0.0,1.0
1991-01-08,2.0,2.125,2.0,2.0,5600,2.0,2.125,2.0,2.0,5600,0.0,1.0
1991-01-09,2.0,2.125,2.0,2.0,7800,2.0,2.125,2.0,2.0,7800,0.0,1.0
1991-01-10,2.125,2.25,2.0,2.0,12900,2.125,2.25,2.0,2.0,12900,0.0,1.0
1991-01-11,2.0,2.125,2.0,2.125,8500,2.0,2.125,2.0,2.125,8500,0.0,1.0
1991-01-14,2.125,2.125,2.125,2.125,3100,2.125,2.125,2.125,2.125,3100,0.0,1.0
1991-01-15,2.0,2.0,2.0,2.0,600,2.0,2.0,2.0,2.0,600,0.0,1.0
1991-01-16,2.0,2.125,2.0,2.0,2400,2.0,2.125,2.0,2.0,2400,0.0,1.0
1991-01-17,2.25,2.25,2.125,2.25,2000,2.25,2.25,2.125,2.25,2000,0.0,1.0
1991-01-18,2.125,2.25,2.125,2.25,4400,2.125,2.25,2.125,2.25,4400,0.0,1.0
1991-01-21,2.375,2.375,2.25,2.375,7200,2.375,2.375,2.25,2.375,7200,0.0,1.0
1991-01-22,2.125,2.375,2.0,2.125,18000,2.125,2.375,2.0,2.125,18000,0.0,1.0
1991-01-23,2.125,2.25,2.125,2.125,600,2.125,2.25,2.125,2.125,600,0.0,1.0
1991-01-24,2.188,2.188,2.188,2.188,5300,2.188,2.188,2.188,2.188,5300,0.0,1.0
1991-01-25,2.625,2.625,2.125,2.125,48300,2.625,2.625,2.125,2.125,48300,0.0,1.0
1991-01-28,2.375,2.625,2.375,2.563,78500,2.375,2.625,2.375,2.563,78500,0.0,1.0
1991-01-29,2.625,2.625,2.5,2.5,29000,2.625,2.625,2.5,2.5,29000,0.0,1.0
1991-01-30,2.75,2.75,2.625,2.625,25200,2.75,2.75,2.625,2.625,25200,0.0,1.0
1991-01-31,3.125,3.125,2.75,2.875,36000,3.125,3.125,2.75,2.875,36000,0.0,1.0
1991-02-01,3.125,3.125,2.875,3.125,53500,3.125,3.125,2.875,3.125,53500,0.0,1.0
1991-02-04,2.875,3.125,2.875,3.125,8700,2.875,3.125,2.875,3.125,8700,0.0,1.0
1991-02-05,3.0,3.125,2.875,2.875,29300,3.0,3.125,2.875,2.875,29300,0.0,1.0
1991-02-06,3.0,3.125,2.875,2.875,9800,3.0,3.125,2.875,2.875,9800,0.0,1.0
1991-02-07,3.0,3.063,2.875,2.875,9600,3.0,3.063,2.875,2.875,9600,0.0,1.0
1991-02-08,3.0,3.125,2.875,2.875,21800,3.0,3.125,2.875,2.875,21800,0.0,1.0
1991-02-11,3.375,3.375,3.125,3.125,64900,3.375,3.375,3.125,3.125,64900,0.0,1.0
1991-02-12,3.25,3.5,3.125,3.5,26500,3.25,3.5,3.125,3.5,26500,0.0,1.0
1991-02-13,3.25,3.375,3.125,3.375,4000,3.25,3.375,3.125,3.375,4000,0.0,1.0
1991-02-14,3.375,3.375,3.25,3.25,20800,3.375,3.375,3.25,3.25,20800,0.0,1.0
1991-02-15,3.25,3.375,3.25,3.25,33800,3.25,3.375,3.25,3.25,33800,0.0,1.0
1991-02-19,3.375,3.625,3.125,3.25,38500,3.375,3.625,3.125,3.25,38500,0.0,1.0
1991-02-20,3.5,3.75,3.25,3.5,47800,3.5,3.75,3.25,3.5,47800,0.0,1.0
1991-02-21,4.0,4.25,3.375,3.5,463100,4.0,4.25,3.375,3.5,463100,0.0,1.0
1991-02-22,4.25,4.625,4.0,4.0,448900,4.25,4.625,4.0,4.0,448900,0.0,1.0
1991-02-25,4.125,4.375,4.0,4.25,212700,4.125,4.375,4.0,4.25,212700,0.0,1.0
1991-02-26,3.875,4.125,3.875,4.0,75600,3.875,4.125,3.875,4.0,75600,0.0,1.0
1991-02-27,4.25,4.375,3.875,3.875,284700,4.25,4.375,3.875,3.875,284700,0.0,1.0
1991-02-28,4.563,4.625,4.25,4.375,312900,4.563,4.625,4.25,4.375,312900,0.0,1.0
1991-03-01,5.0,5.125,4.375,4.625,237400,5.0,5.125,4.375,4.625,237400,0.0,1.0
1991-03-04,5.25,5.25,4.875,5.0,199900,5.25,5.25,4.875,5.0,199900,0.0,1.0
1991-03-05,5.125,5.5,4.875,5.125,311600,5.125,5.5,4.875,5.125,311600,0.0,1.0
1991-03-06,5.375,5.5,5.25,5.5,429900,5.375,5.5,5.25,5.5,429900,0.0,1.0
1991-03-07,5.375,5.375,5.125,5.125,298700,5.375,5.375,5.125,5.125,298700,0.0,1.0
1991-03-08,5.125,6.75,5.0,5.375,145100,5.125,6.75,5.0,5.375,145100,0.0,1.0
1991-03-11,4.875,5.25,4.75,5.25,90400,4.875,5.25,4.75,5.25,90400,0.0,1.0
1991-03-12,4.875,5.125,4.875,5.125,82800,4.875,5.125,4.875,5.125,82800,0.0,1.0
1991-03-13,5.25,5.25,4.75,4.75,177800,5.25,5.25,4.75,4.75,177800,0.0,1.0
1991-03-14,5.25,5.375,5.125,5.125,100900,5.25,5.375,5.125,5.125,100900,0.0,1.0
1991-03-15,5.125,5.375,5.125,5.125,58700,5.125,5.375,5.125,5.125,58700,0.0,1.0
1991-03-18,5.125,5.375,5.0,5.375,24100,5.125,5.375,5.0,5.375,24100,0.0,1.0
1991-03-19,5.125,5.125,4.875,5.0,62100,5.125,5.125,4.875,5.0,62100,0.0,1.0
1991-03-20,5.125,5.125,4.875,5.125,27800,5.125,5.125,4.875,5.125,27800,0.0,1.0
1991-03-21,5.125,5.125,4.875,5.0,24300,5.125,5.125,4.875,5.0,24300,0.0,1.0
1991-03-22,5.125,5.375,5.0,5.125,76700,5.125,5.375,5.0,5.125,76700,0.0,1.0
1991-03-25,5.25,5.375,5.125,5.375,64800,5.25,5.375,5.125,5.375,64800,0.0,1.0
1991-03-26,5.25,5.375,5.125,5.375,49800,5.25,5.375,5.125,5.375,49800,0.0,1.0
1991-03-27,5.25,5.375,5.125,5.375,72900,5.25,5.375,5.125,5.375,72900,0.0,1.0
1991-03-28,5.125,5.375,5.0,5.375,59900,5.125,5.375,5.0,5.375,59900,0.0,1.0
1991-04-01,5.125,5.25,5.0,5.0,51100,5.125,5.25,5.0,5.0,51100,0.0,1.0
1991-04-02,5.25,5.25,5.0,5.125,19600,5.25,5.25,5.0,5.125,19600,0.0,1.0
1991-04-03,5.375,5.375,5.125,5.375,111700,5.375,5.375,5.125,5.375,111700,0.0,1.0
1991-04-04,6.0,6.25,5.125,5.25,296800,6.0,6.25,5.125,5.25,296800,0.0,1.0
1991-04-05,6.25,6.625,6.125,6.375,254500,6.25,6.625,6.125,6.375,254500,0.0,1.0
1991-04-08,6.0,6.5,6.0,6.25,102000,6.0,6.5,6.0,6.25,102000,0.0,1.0
1991-04-09,5.875,6.375,5.75,6.25,122300,5.875,6.375,5.75,6.25,122300,0.0,1.0
1991-04-10,5.875,6.125,5.75,6.0,80200,5.875,6.125,5.75,6.0,80200,0.0,1.0
1991-04-11,5.875,6.125,5.75,6.125,36100,5.875,6.125,5.75,6.125,36100,0.0,1.0
1991-04-12,6.25,6.25,5.875,6.125,82800,6.25,6.25,5.875,6.125,82800,0.0,1.0
1991-04-15,6.125,6.25,6.0,6.25,25900,6.125,6.25,6.0,6.25,25900,0.0,1.0
1991-04-16,6.5,6.5,6.125,6.25,181100,6.5,6.5,6.125,6.25,181100,0.0,1.0
1991-04-17,6.625,6.625,6.375,6.5,150500,6.625,6.625,6.375,6.5,150500,0.0,1.0
1991-04-18,6.25,6.625,6.125,6.625,64600,6.25,6.625,6.125,6.625,64600,0.0,1.0
1991-04-19,6.125,6.25,5.875,6.125,96500,6.125,6.25,5.875,6.125,96500,0.0,1.0
1991-04-22,6.0,6.125,5.625,6.0,54900,6.0,6.125,5.625,6.0,54900,0.0,1.0
1991-04-23,6.125,6.125,5.75,6.0,73100,6.125,6.125,5.75,6.0,73100,0.0,1.0
1991-04-24,6.125,6.5,5.875,6.125,162100,6.125,6.5,5.875,6.125,162100,0.0,1.0
1991-04-25,6.0,6.375,6.0,6.125,89000,6.0,6.375,6.0,6.125,89000,0.0,1.0
1991-04-26,6.25,6.375,6.0,6.0,85500,6.25,6.375,6.0,6.0,85500,0.0,1.0
1991-04-29,6.25,6.25,6.0,6.25,94900,6.25,6.25,6.0,6.25,94900,0.0,1.0
1991-04-30,6.0,6.25,5.875,6.25,102500,6.0,6.25,5.875,6.25,102500,0.0,1.0
1991-05-01,5.75,6.0,5.75,5.875,61500,5.75,6.0,5.75,5.875,61500,0.0,1.0
1991-05-02,5.875,5.875,5.625,5.875,27600,5.875,5.875,5.625,5.875,27600,0.0,1.0
1991-05-03,5.625,6.0,5.625,5.75,19200,5.625,6.0,5.625,5.75,19200,0.0,1.0
1991-05-06,5.375,5.875,5.25,5.75,67200,5.375,5.875,5.25,5.75,67200,0.0,1.0
1991-05-07,5.5,5.625,5.375,5.625,55700,5.5,5.625,5.375,5.625,55700,0.0,1.0
1991-05-08,5.625,5.625,5.5,5.5,35300,5.625,5.625,5.5,5.5,35300,0.0,1.0
1991-05-09,6.375,6.375,5.5,5.625,188700,6.375,6.375,5.5,5.625,188700,0.0,1.0
1991-05-10,6.25,6.5,6.25,6.25,156100,6.25,6.5,6.25,6.25,156100,0.0,1.0
1991-05-13,6.25,6.375,6.25,6.25,100500,6.25,6.375,6.25,6.25,100500,0.0,1.0
1991-05-14,6.0,6.375,6.0,6.25,123700,6.0,6.375,6.0,6.25,123700,0.0,1.0
1991-05-15,5.625,6.125,5.625,5.875,50900,5.625,6.125,5.625,5.875,50900,0.0,1.0
1991-05-16,5.625,6.0,5.625,5.625,6700,5.625,6.0,5.625,5.625,6700,0.0,1.0
1991-05-17,5.625,6.0,5.625,6.0,19100,5.625,6.0,5.625,6.0,19100,0.0,1.0
1991-05-20,5.625,5.875,5.625,5.625,65900,5.625,5.875,5.625,5.625,65900,0.0,1.0
1991-05-21,5.875,5.875,5.625,5.875,49100,5.875,5.875,5.625,5.875,49100,0.0,1.0
1991-05-22,5.625,5.875,5.5,5.625,16900,5.625,5.875,5.5,5.625,16900,0.0,1.0
1991-05-23,5.625,5.75,5.5,5.75,37800,5.625,5.75,5.5,5.75,37800,0.0,1.0
1991-05-24,5.625,5.75,5.625,5.625,8600,5.625,5.75,5.625,5.625,8600,0.0,1.0
1991-05-28,5.625,5.625,5.5,5.625,10900,5.625,5.625,5.5,5.625,10900,0.0,1.0
1991-05-29,5.625,5.75,5.625,5.625,20400,5.625,5.75,5.625,5.625,20400,0.0,1.0
1991-05-30,5.75,5.875,5.625,5.75,42900,5.75,5.875,5.625,5.75,42900,0.0,1.0
1991-05-31,5.75,6.0,5.625,5.75,16700,5.75,6.0,5.625,5.75,16700,0.0,1.0
1991-06-03,5.75,6.0,5.75,5.75,19200,5.75,6.0,5.75,5.75,19200,0.0,1.0
1991-06-04,6.0,6.0,5.625,6.0,32800,6.0,6.0,5.625,6.0,32800,0.0,1.0
1991-06-05,5.625,6.0,5.625,5.625,19100,5.625,6.0,5.625,5.625,19100,0.0,1.0
1991-06-06,5.75,5.875,5.625,5.75,18200,5.75,5.875,5.625,5.75,18200,0.0,1.0
1991-06-07,5.5,5.75,5.5,5.5,27500,5.5,5.75,5.5,5.5,27500,0.0,1.0
1991-06-10,5.25,5.5,5.0,5.25,35600,5.25,5.5,5.0,5.25,35600,0.0,1.0
1991-06-11,5.25,5.375,5.125,5.25,15200,5.25,5.375,5.125,5.25,15200,0.0,1.0
1991-06-12,5.25,5.25,5.0,5.25,15600,5.25,5.25,5.0,5.25,15600,0.0,1.0
1991-06-13,5.125,5.125,5.125,5.125,9100,5.125,5.125,5.125,5.125,9100,0.0,1.0
1991-06-14,4.75,5.25,4.75,4.75,32800,4.75,5.25,4.75,4.75,32800,0.0,1.0
1991-06-17,4.625,4.875,4.375,4.625,37900,4.625,4.875,4.375,4.625,37900,0.0,1.0
1991-06-18,4.5,4.625,4.5,4.5,23600,4.5,4.625,4.5,4.5,23600,0.0,1.0
1991-06-19,4.5,4.5,4.375,4.5,33400,4.5,4.5,4.375,4.5,33400,0.0,1.0
1991-06-20,4.375,4.5,4.25,4.375,16300,4.375,4.5,4.25,4.375,16300,0.0,1.0
1991-06-21,4.5,4.5,4.25,4.5,35800,4.5,4.5,4.25,4.5,35800,0.0,1.0
1991-06-24,4.25,4.5,4.25,4.25,49400,4.25,4.5,4.25,4.25,49400,0.0,1.0
1991-06-25,4.125,4.5,4.125,4.125,32700,4.125,4.5,4.125,4.125,32700,0.0,1.0
1991-06-26,4.125,4.25,3.875,4.125,67800,4.125,4.25,3.875,4.125,67800,0.0,1.0
1991-06-27,4.125,4.25,4.0,4.125,17300,4.125,4.25,4.0,4.125,17300,0.0,1.0
1991-06-28,4.125,4.25,4.0,4.125,14300,4.125,4.25,4.0,4.125,14300,0.0,1.0
1991-07-01,4.25,4.5,4.125,4.25,31900,4.25,4.5,4.125,4.25,31900,0.0,1.0
1991-07-02,4.625,4.75,4.25,4.625,41500,4.625,4.75,4.25,4.625,41500,0.0,1.0
1991-07-03,4.75,4.75,4.5,4.75,24500,4.75,4.75,4.5,4.75,24500,0.0,1.0
1991-07-05,5.0,5.0,4.75,5.0,19200,5.0,5.0,4.75,5.0,19200,0.0,1.0
1991-07-08,4.875,5.0,4.75,4.875,26200,4.875,5.0,4.75,4.875,26200,0.0,1.0
1991-07-09,4.875,5.125,4.75,4.875,52800,4.875,5.125,4.75,4.875,52800,0.0,1.0
1991-07-10,4.75,5.0,4.625,4.75,130200,4.75,5.0,4.625,4.75,130200,0.0,1.0
1991-07-11,4.625,4.875,4.625,4.625,10100,4.625,4.875,4.625,4.625,10100,0.0,1.0
1991-07-12,4.625,4.875,4.625,4.625,8100,4.625,4.875,4.625,4.625,8100,0.0,1.0
1991-07-15,4.75,4.75,4.5,4.75,6900,4.75,4.75,4.5,4.75,6900,0.0,1.0
1991-07-16,4.5,4.625,4.375,4.5,36900,4.5,4.625,4.375,4.5,36900,0.0,1.0
1991-07-17,4.625,4.625,4.375,4.625,4100,4.625,4.625,4.375,4.625,4100,0.0,1.0
1991-07-18,4.5,4.5,4.375,4.5,5300,4.5,4.5,4.375,4.5,5300,0.0,1.0
1991-07-19,4.5,4.625,4.375,4.5,3600,4.5,4.625,4.375,4.5,3600,0.0,1.0
1991-07-22,4.375,4.5,4.25,4.375,14900,4.375,4.5,4.25,4.375,14900,0.0,1.0
1991-07-23,4.375,4.375,4.25,4.375,15600,4.375,4.375,4.25,4.375,15600,0.0,1.0
1991-07-24,4.5,4.5,4.25,4.5,39900,4.5,4.5,4.25,4.5,39900,0.0,1.0
1991-07-25,4.625,4.625,4.25,4.625,79800,4.625,4.625,4.25,4.625,79800,0.0,1.0
1991-07-26,4.25,4.625,4.25,4.25,58300,4.25,4.625,4.25,4.25,58300,0.0,1.0
1991-07-29,4.375,4.5,4.125,4.375,6400,4.375,4.5,4.125,4.375,6400,0.0,1.0
1991-07-30,4.375,4.375,4.125,4.375,23600,4.375,4.375,4.125,4.375,23600,0.0,1.0
1991-07-31,4.375,4.5,4.125,4.375,10600,4.375,4.5,4.125,4.375,10600,0.0,1.0
1991-08-01,4.125,4.375,3.938,4.125,157100,4.125,4.375,3.938,4.125,157100,0.0,1.0
1991-08-02,4.25,4.25,4.125,4.25,18800,4.25,4.25,4.125,4.25,18800,0.0,1.0
1991-08-05,4.125,4.25,4.125,4.125,32700,4.125,4.25,4.125,4.125,32700,0.0,1.0
1991-08-06,4.125,4.25,4.125,4.125,14500,4.125,4.25,4.125,4.125,14500,0.0,1.0
1991-08-07,4.188,4.25,4.125,4.188,25800,4.188,4.25,4.125,4.188,25800,0.0,1.0
1991-08-08,4.25,4.25,4.125,4.25,49500,4.25,4.25,4.125,4.25,49500,0.0,1.0
1991-08-09,4.125,4.125,4.125,4.125,1600,4.125,4.125,4.125,4.125,1600,0.0,1.0
1991-08-12,4.0,4.25,4.0,4.0,18900,4.0,4.25,4.0,4.0,18900,0.0,1.0
1991-08-13,4.0,4.125,4.0,4.0,13700,4.0,4.125,4.0,4.0,13700,0.0,1.0
1991-08-14,3.875,4.125,3.75,3.875,75500,3.875,4.125,3.75,3.875,75500,0.0,1.0
1991-08-15,3.875,4.0,3.75,3.875,55500,3.875,4.0,3.75,3.875,55500,0.0,1.0
1991-08-16,3.75,4.0,3.75,3.75,4300,3.75,4.0,3.75,3.75,4300,0.0,1.0
1991-08-19,3.75,3.875,3.5,3.75,32300,3.75,3.875,3.5,3.75,32300,0.0,1.0
1991-08-20,3.688,3.875,3.625,3.688,19100,3.688,3.875,3.625,3.688,19100,0.0,1.0
1991-08-21,3.875,3.875,3.5,3.875,339800,3.875,3.875,3.5,3.875,339800,0.0,1.0
1991-08-22,3.688,3.875,3.625,3.688,72100,3.688,3.875,3.625,3.688,72100,0.0,1.0
1991-08-23,3.625,3.75,3.625,3.625,47100,3.625,3.75,3.625,3.625,47100,0.0,1.0
1991-08-26,3.75,3.75,3.625,3.75,6900,3.75,3.75,3.625,3.75,6900,0.0,1.0
1991-08-27,3.5,3.75,3.5,3.5,21700,3.5,3.75,3.5,3.5,21700,0.0,1.0
1991-08-28,4.0,4.125,3.375,4.0,88200,4.0,4.125,3.375,4.0,88200,0.0,1.0
1991-08-29,4.0,4.125,4.0,4.0,42200,4.0,4.125,4.0,4.0,42200,0.0,1.0
1991-08-30,4.25,4.25,4.0,4.25,55400,4.25,4.25,4.0,4.25,55400,0.0,1.0
1991-09-03,4.125,4.25,4.063,4.125,77700,4.125,4.25,4.063,4.125,77700,0.0,1.0
1991-09-04,4.125,4.375,4.063,4.125,92000,4.125,4.375,4.063,4.125,92000,0.0,1.0
1991-09-05,4.25,4.375,4.125,4.25,25800,4.25,4.375,4.125,4.25,25800,0.0,1.0
1991-09-06,4.125,4.375,4.125,4.125,55900,4.125,4.375,4.125,4.125,55900,0.0,1.0
1991-09-09,4.375,4.5,4.125,4.375,103200,4.375,4.5,4.125,4.375,103200,0.0,1.0
1991-09-10,4.375,4.625,4.375,4.375,76700,4.375,4.625,4.375,4.375,76700,0.0,1.0
1991-09-11,4.375,4.5,4.375,4.375,33800,4.375,4.5,4.375,4.375,33800,0.0,1.0
1991-09-12,4.438,4.5,4.375,4.438,14700,4.438,4.5,4.375,4.438,14700,0.0,1.0
1991-09-13,4.125,4.5,4.063,4.125,87500,4.125,4.5,4.063,4.125,87500,0.0,1.0
1991-09-16,3.875,4.25,3.875,3.875,29000,3.875,4.25,3.875,3.875,29000,0.0,1.0
1991-09-17,3.75,3.875,3.625,3.75,57500,3.75,3.875,3.625,3.75,57500,0.0,1.0
1991-09-18,3.875,4.0,3.75,3.875,59000,3.875,4.0,3.75,3.875,59000,0.0,1.0
1991-09-19,4.0,4.0,3.75,4.0,22500,4.0,4.0,3.75,4.0,22500,0.0,1.0
1991-09-20,3.875,4.0,3.875,3.875,15600,3.875,4.0,3.875,3.875,15600,0.0,1.0
1991-09-23,3.75,3.875,3.75,3.875,22800,3.75,3.875,3.75,3.875,22800,0.0,1.0
1991-09-24,3.813,4.0,3.75,3.75,24600,3.813,4.0,3.75,3.75,24600,0.0,1.0
1991-09-25,3.625,3.875,3.625,3.813,41000,3.625,3.875,3.625,3.813,41000,0.0,1.0
1991-09-26,4.0,4.0,3.688,3.875,32800,4.0,4.0,3.688,3.875,32800,0.0,1.0
1991-09-27,3.938,4.0,3.875,3.875,13800,3.938,4.0,3.875,3.875,13800,0.0,1.0
1991-09-30,4.5,4.5,3.875,4.0,64300,4.5,4.5,3.875,4.0,64300,0.0,1.0
1991-10-01,4.188,4.625,4.125,4.5,62400,4.188,4.625,4.125,4.5,62400,0.0,1.0
1991-10-02,4.188,4.438,4.0,4.125,48100,4.188,4.438,4.0,4.125,48100,0.0,1.0
1991-10-03,4.063,4.25,4.0,4.25,47700,4.063,4.25,4.0,4.25,47700,0.0,1.0
1991-10-04,4.0,4.188,3.875,4.0,38500,4.0,4.188,3.875,4.0,38500,0.0,1.0
1991-10-07,4.0,4.125,4.0,4.125,24100,4.0,4.125,4.0,4.125,24100,0.0,1.0
1991-10-08,4.125,4.25,4.0,4.125,20700,4.125,4.25,4.0,4.125,20700,0.0,1.0
1991-10-09,4.25,4.25,4.0,4.188,44200,4.25,4.25,4.0,4.188,44200,0.0,1.0
1991-10-10,4.0,4.125,4.0,4.0,11800,4.0,4.125,4.0,4.0,11800,0.0,1.0
1991-10-11,4.125,4.25,4.0,4.125,21200,4.125,4.25,4.0,4.125,21200,0.0,1.0
1991-10-14,4.5,4.5,4.063,4.063,63100,4.5,4.5,4.063,4.063,63100,0.0,1.0
1991-10-15,4.5,4.75,4.25,4.5,119100,4.5,4.75,4.25,4.5,119100,0.0,1.0
1991-10-16,5.0,5.25,4.375,4.625,200900,5.0,5.25,4.375,4.625,200900,0.0,1.0
1991-10-17,4.875,5.125,4.875,4.875,54800,4.875,5.125,4.875,4.875,54800,0.0,1.0
1991-10-18,5.0,5.125,4.875,4.875,131800,5.0,5.125,4.875,4.875,131800,0.0,1.0
1991-10-21,4.875,5.25,4.875,5.0,62400,4.875,5.25,4.875,5.0,62400,0.0,1.0
1991-10-22,5.063,5.125,4.875,5.125,213000,5.063,5.125,4.875,5.125,213000,0.0,1.0
1991-10-23,5.125,5.125,5.0,5.125,35800,5.125,5.125,5.0,5.125,35800,0.0,1.0
1991-10-24,4.875,5.125,4.875,5.125,59800,4.875,5.125,4.875,5.125,59800,0.0,1.0
1991-10-25,4.875,5.125,4.875,4.875,162500,4.875,5.125,4.875,4.875,162500,0.0,1.0
1991-10-28,5.375,5.5,4.875,5.125,167800,5.375,5.5,4.875,5.125,167800,0.0,1.0
1991-10-29,5.438,5.625,5.125,5.375,109800,5.438,5.625,5.125,5.375,109800,0.0,1.0
1991-10-30,5.25,5.5,5.125,5.5,77100,5.25,5.5,5.125,5.5,77100,0.0,1.0
1991-10-31,5.063,5.25,5.0,5.25,33000,5.063,5.25,5.0,5.25,33000,0.0,1.0
1991-11-01,5.125,5.125,4.875,5.125,36300,5.125,5.125,4.875,5.125,36300,0.0,1.0
1991-11-04,5.125,5.125,4.875,4.938,35300,5.125,5.125,4.875,4.938,35300,0.0,1.0
1991-11-05,4.875,5.125,4.875,4.875,15900,4.875,5.125,4.875,4.875,15900,0.0,1.0
1991-11-06,5.0,5.0,4.875,5.0,62500,5.0,5.0,4.875,5.0,62500,0.0,1.0
1991-11-07,4.875,5.125,4.875,4.875,22000,4.875,5.125,4.875,4.875,22000,0.0,1.0
1991-11-08,4.875,5.125,4.875,5.125,24100,4.875,5.125,4.875,5.125,24100,0.0,1.0
1991-11-11,5.0,5.125,4.875,5.0,74100,5.0,5.125,4.875,5.0,74100,0.0,1.0
1991-11-12,5.063,5.25,5.0,5.125,124000,5.063,5.25,5.0,5.125,124000,0.0,1.0
1991-11-13,6.0,6.125,5.0,5.0,325900,6.0,6.125,5.0,5.0,325900,0.0,1.0
1991-11-14,6.0,6.125,5.75,6.0,131200,6.0,6.125,5.75,6.0,131200,0.0,1.0
1991-11-15,5.625,6.0,5.5,6.0,87300,5.625,6.0,5.5,6.0,87300,0.0,1.0
1991-11-18,5.625,5.625,5.25,5.625,53400,5.625,5.625,5.25,5.625,53400,0.0,1.0
1991-11-19,5.063,5.5,5.0,5.375,114200,5.063,5.5,5.0,5.375,114200,0.0,1.0
1991-11-20,5.5,5.5,5.0,5.0,76900,5.5,5.5,5.0,5.0,76900,0.0,1.0
1991-11-21,5.25,5.5,5.25,5.5,15400,5.25,5.5,5.25,5.5,15400,0.0,1.0
1991-11-22,5.125,5.5,5.125,5.5,29700,5.125,5.5,5.125,5.5,29700,0.0,1.0
1991-11-25,5.375,5.375,5.0,5.25,35200,5.375,5.375,5.0,5.25,35200,0.0,1.0
1991-11-26,5.125,5.375,5.125,5.375,10200,5.125,5.375,5.125,5.375,10200,0.0,1.0
1991-11-27,5.25,5.5,5.125,5.375,13700,5.25,5.5,5.125,5.375,13700,0.0,1.0
1991-11-29,5.5,5.5,5.25,5.375,14500,5.5,5.5,5.25,5.375,14500,0.0,1.0
1991-12-02,5.25,5.5,5.25,5.5,8000,5.25,5.5,5.25,5.5,8000,0.0,1.0
1991-12-03,5.375,5.5,5.25,5.5,49300,5.375,5.5,5.25,5.5,49300,0.0,1.0
1991-12-04,5.75,5.75,5.375,5.625,42200,5.75,5.75,5.375,5.625,42200,0.0,1.0
1991-12-05,5.75,5.75,5.625,5.625,20300,5.75,5.75,5.625,5.625,20300,0.0,1.0
1991-12-06,5.75,5.875,5.625,5.75,14900,5.75,5.875,5.625,5.75,14900,0.0,1.0
1991-12-09,5.625,5.875,5.25,5.875,23400,5.625,5.875,5.25,5.875,23400,0.0,1.0
1991-12-10,5.25,5.625,5.125,5.25,13200,5.25,5.625,5.125,5.25,13200,0.0,1.0
1991-12-11,5.0,5.375,5.0,5.125,27400,5.0,5.375,5.0,5.125,27400,0.0,1.0
1991-12-12,5.375,5.375,5.125,5.25,19000,5.375,5.375,5.125,5.25,19000,0.0,1.0
1991-12-13,5.875,6.0,5.25,5.25,100400,5.875,6.0,5.25,5.25,100400,0.0,1.0
1991-12-16,5.75,6.125,5.75,5.875,154400,5.75,6.125,5.75,5.875,154400,0.0,1.0
1991-12-17,5.75,6.0,5.625,5.75,54500,5.75,6.0,5.625,5.75,54500,0.0,1.0
1991-12-18,5.625,5.75,5.5,5.625,77500,5.625,5.75,5.5,5.625,77500,0.0,1.0
1991-12-19,5.5,5.75,5.5,5.75,37700,5.5,5.75,5.5,5.75,37700,0.0,1.0
1991-12-20,5.5,5.75,5.25,5.625,54300,5.5,5.75,5.25,5.625,54300,0.0,1.0
1991-12-23,5.25,5.375,5.0,5.375,45100,5.25,5.375,5.0,5.375,45100,0.0,1.0
1991-12-24,5.438,5.5,5.25,5.375,41600,5.438,5.5,5.25,5.375,41600,0.0,1.0
1991-12-26,5.25,5.5,5.125,5.375,55800,5.25,5.5,5.125,5.375,55800,0.0,1.0
1991-12-27,5.25,5.375,5.0,5.125,43300,5.25,5.375,5.0,5.125,43300,0.0,1.0
1991-12-30,4.875,5.125,4.75,5.0,64200,4.875,5.125,4.75,5.0,64200,0.0,1.0
1991-12-31,5.25,5.25,4.875,5.0,58700,5.25,5.25,4.875,5.0,58700,0.0,1.0
1992-01-02,5.375,5.375,5.125,5.25,32900,5.375,5.375,5.125,5.25,32900,0.0,1.0
1992-01-03,5.25,5.375,5.25,5.375,42300,5.25,5.375,5.25,5.375,42300,0.0,1.0
1992-01-06,5.5,5.5,5.25,5.5,71500,5.5,5.5,5.25,5.5,71500,0.0,1.0
1992-01-07,5.625,5.625,5.25,5.5,72400,5.625,5.625,5.25,5.5,72400,0.0,1.0
1992-01-08,5.875,5.875,5.375,5.625,98100,5.875,5.875,5.375,5.625,98100,0.0,1.0
1992-01-09,6.0,6.0,5.75,5.75,92100,6.0,6.0,5.75,5.75,92100,0.0,1.0
1992-01-10,5.75,6.0,5.75,6.0,89400,5.75,6.0,5.75,6.0,89400,0.0,1.0
1992-01-13,5.75,6.0,5.625,6.0,100300,5.75,6.0,5.625,6.0,100300,0.0,1.0
1992-01-14,5.75,5.875,5.625,5.625,50600,5.75,5.875,5.625,5.625,50600,0.0,1.0
1992-01-15,5.625,5.875,5.625,5.625,43000,5.625,5.875,5.625,5.625,43000,0.0,1.0
1992-01-16,5.625,5.875,5.5,5.875,63300,5.625,5.875,5.5,5.875,63300,0.0,1.0
1992-01-17,5.75,5.75,5.5,5.5,44400,5.75,5.75,5.5,5.5,44400,0.0,1.0
1992-01-20,5.75,5.75,5.375,5.75,79500,5.75,5.75,5.375,5.75,79500,0.0,1.0
1992-01-21,5.375,5.75,5.375,5.375,36500,5.375,5.75,5.375,5.375,36500,0.0,1.0
1992-01-22,6.0,6.125,5.375,5.375,123000,6.0,6.125,5.375,5.375,123000,0.0,1.0
1992-01-23,6.0,6.25,5.75,6.0,138100,6.0,6.25,5.75,6.0,138100,0.0,1.0
1992-01-24,6.125,6.125,5.75,6.0,93500,6.125,6.125,5.75,6.0,93500,0.0,1.0
1992-01-27,6.75,7.0,5.875,6.0,454500,6.75,7.0,5.875,6.0,454500,0.0,1.0
1992-01-28,6.875,7.0,6.5,6.75,194100,6.875,7.0,6.5,6.75,194100,0.0,1.0
1992-01-29,7.375,7.375,6.625,6.875,319300,7.375,7.375,6.625,6.875,319300,0.0,1.0
1992-01-30,7.25,7.5,7.0,7.375,172600,7.25,7.5,7.0,7.375,172600,0.0,1.0
1992-01-31,7.125,7.25,7.125,7.25,113400,7.125,7.25,7.125,7.25,113400,0.0,1.0
1992-02-03,7.063,7.25,6.75,7.125,100000,7.063,7.25,6.75,7.125,100000,0.0,1.0
1992-02-04,7.625,7.625,7.0,7.0,133400,7.625,7.625,7.0,7.0,133400,0.0,1.0
1992-02-05,7.625,8.25,7.5,7.5,228200,7.625,8.25,7.5,7.5,228200,0.0,1.0
1992-02-06,7.25,8.0,7.25,8.0,80200,7.25,8.0,7.25,8.0,80200,0.0,1.0
1992-02-07,7.5,7.625,7.25,7.5,89100,7.5,7.625,7.25,7.5,89100,0.0,1.0
1992-02-10,7.75,7.75,7.25,7.5,65200,7.75,7.75,7.25,7.5,65200,0.0,1.0
1992-02-11,8.125,8.625,7.5,7.75,373400,8.125,8.625,7.5,7.75,373400,0.0,1.0
1992-02-12,7.75,8.375,7.75,8.375,69900,7.75,8.375,7.75,8.375,69900,0.0,1.0
1992-02-13,8.25,8.25,7.75,7.75,72400,8.25,8.25,7.75,7.75,72400,0.0,1.0
1992-02-14,8.0,8.25,7.875,8.0,50400,8.0,8.25,7.875,8.0,50400,0.0,1.0
1992-02-18,7.875,8.25,7.5,8.25,76500,7.875,8.25,7.5,8.25,76500,0.0,1.0
1992-02-19,7.75,7.875,7.5,7.75,55900,7.75,7.875,7.5,7.75,55900,0.0,1.0
1992-02-20,7.625,7.875,7.625,7.875,69700,7.625,7.875,7.625,7.875,69700,0.0,1.0
1992-02-21,6.625,7.875,6.25,7.625,511200,6.625,7.875,6.25,7.625,511200,0.0,1.0
1992-02-24,5.75,6.625,5.25,6.375,265200,5.75,6.625,5.25,6.375,265200,0.0,1.0
1992-02-25,5.875,6.0,5.625,5.75,113400,5.875,6.0,5.625,5.75,113400,0.0,1.0
1992-02-26,6.125,6.375,5.75,5.875,167100,6.125,6.375,5.75,5.875,167100,0.0,1.0
1992-02-27,6.25,6.375,6.125,6.375,26300,6.25,6.375,6.125,6.375,26300,0.0,1.0
1992-02-28,6.125,6.375,6.125,6.125,21200,6.125,6.375,6.125,6.125,21200,0.0,1.0
1992-03-02,6.375,6.375,6.125,6.125,21400,6.375,6.375,6.125,6.125,21400,0.0,1.0
1992-03-03,6.375,6.5,6.25,6.375,82700,6.375,6.5,6.25,6.375,82700,0.0,1.0
1992-03-04,6.125,6.5,6.0,6.5,59500,6.125,6.5,6.0,6.5,59500,0.0,1.0
1992-03-05,6.125,6.25,5.875,6.0,24100,6.125,6.25,5.875,6.0,24100,0.0,1.0
1992-03-06,5.875,6.125,5.875,6.125,63600,5.875,6.125,5.875,6.125,63600,0.0,1.0
1992-03-09,5.5,6.125,5.375,5.875,71900,5.5,6.125,5.375,5.875,71900,0.0,1.0
1992-03-10,5.5,5.75,5.5,5.563,86500,5.5,5.75,5.5,5.563,86500,0.0,1.0
1992-03-11,5.625,5.75,5.5,5.75,40700,5.625,5.75,5.5,5.75,40700,0.0,1.0
1992-03-12,5.625,5.75,5.5,5.5,17800,5.625,5.75,5.5,5.5,17800,0.0,1.0
1992-03-13,5.75,6.0,5.5,5.75,53800,5.75,6.0,5.5,5.75,53800,0.0,1.0
1992-03-16,5.75,6.0,5.625,6.0,31600,5.75,6.0,5.625,6.0,31600,0.0,1.0
1992-03-17,5.75,6.0,5.75,6.0,30500,5.75,6.0,5.75,6.0,30500,0.0,1.0
1992-03-18,5.875,6.0,5.75,6.0,46600,5.875,6.0,5.75,6.0,46600,0.0,1.0
1992-03-19,5.625,5.625,5.375,5.5,43500,5.625,5.625,5.375,5.5,43500,0.0,1.0
1992-03-20,5.625,5.625,5.5,5.5,24100,5.625,5.625,5.5,5.5,24100,0.0,1.0
1992-03-23,5.375,5.625,5.375,5.5,36700,5.375,5.625,5.375,5.5,36700,0.0,1.0
1992-03-24,5.875,5.875,5.375,5.375,142600,5.875,5.875,5.375,5.375,142600,0.0,1.0
1992-03-25,6.0,6.125,5.75,5.875,75500,6.0,6.125,5.75,5.875,75500,0.0,1.0
1992-03-26,6.0,6.125,5.875,6.0,91000,6.0,6.125,5.875,6.0,91000,0.0,1.0
1992-03-27,5.875,6.0,5.75,6.0,33400,5.875,6.0,5.75,6.0,33400,0.0,1.0
1992-03-30,6.0,6.0,5.875,5.875,32100,6.0,6.0,5.875,5.875,32100,0.0,1.0
1992-03-31,6.0,6.0,5.75,5.75,70000,6.0,6.0,5.75,5.75,70000,0.0,1.0
1992-04-01,5.5,6.0,5.5,6.0,15900,5.5,6.0,5.5,6.0,15900,0.0,1.0
1992-04-02,5.5,5.75,5.438,5.75,19200,5.5,5.75,5.438,5.75,19200,0.0,1.0
1992-04-03,5.625,5.625,5.375,5.375,17800,5.625,5.625,5.375,5.375,17800,0.0,1.0
1992-04-06,5.5,5.625,5.375,5.375,24500,5.5,5.625,5.375,5.375,24500,0.0,1.0
1992-04-07,5.375,5.625,5.375,5.5,8300,5.375,5.625,5.375,5.5,8300,0.0,1.0
1992-04-08,5.125,5.375,4.875,5.25,51900,5.125,5.375,4.875,5.25,51900,0.0,1.0
1992-04-09,5.125,5.5,5.125,5.125,22800,5.125,5.5,5.125,5.125,22800,0.0,1.0
1992-04-10,5.5,5.5,5.25,5.5,30900,5.5,5.5,5.25,5.5,30900,0.0,1.0
1992-04-13,5.125,5.25,5.125,5.25,10200,5.125,5.25,5.125,5.25,10200,0.0,1.0
1992-04-14,5.25,5.5,5.125,5.125,17700,5.25,5.5,5.125,5.125,17700,0.0,1.0
1992-04-15,5.125,5.5,5.125,5.25,20900,5.125,5.5,5.125,5.25,20900,0.0,1.0
1992-04-16,5.188,5.25,5.0,5.0,36200,5.188,5.25,5.0,5.0,36200,0.0,1.0
1992-04-20,4.875,5.25,4.875,5.25,24600,4.875,5.25,4.875,5.25,24600,0.0,1.0
1992-04-21,4.625,5.25,4.375,4.875,40300,4.625,5.25,4.375,4.875,40300,0.0,1.0
1992-04-22,4.0,4.625,4.0,4.5,55500,4.0,4.625,4.0,4.5,55500,0.0,1.0
1992-04-23,4.0,4.375,3.813,4.25,266200,4.0,4.375,3.813,4.25,266200,0.0,1.0
1992-04-24,4.375,4.375,4.0,4.0,36900,4.375,4.375,4.0,4.0,36900,0.0,1.0
1992-04-27,4.125,4.375,4.125,4.375,131200,4.125,4.375,4.125,4.375,131200,0.0,1.0
1992-04-28,4.5,4.5,4.125,4.188,98600,4.5,4.5,4.125,4.188,98600,0.0,1.0
1992-04-29,4.25,4.625,4.25,4.25,84100,4.25,4.625,4.25,4.25,84100,0.0,1.0
1992-04-30,4.25,4.625,4.25,4.5,16700,4.25,4.625,4.25,4.5,16700,0.0,1.0
1992-05-01,4.5,4.5,4.25,4.5,18800,4.5,4.5,4.25,4.5,18800,0.0,1.0
1992-05-04,4.5,4.5,4.25,4.375,22400,4.5,4.5,4.25,4.375,22400,0.0,1.0
1992-05-05,4.25,4.5,4.25,4.5,12100,4.25,4.5,4.25,4.5,12100,0.0,1.0
1992-05-06,4.25,4.5,4.25,4.25,21200,4.25,4.5,4.25,4.25,21200,0.0,1.0
1992-05-07,4.125,4.5,4.125,4.5,52000,4.125,4.5,4.125,4.5,52000,0.0,1.0
1992-05-08,4.375,4.375,4.125,4.375,11000,4.375,4.375,4.125,4.375,11000,0.0,1.0
1992-05-11,3.875,4.375,3.875,4.375,63600,3.875,4.375,3.875,4.375,63600,0.0,1.0
1992-05-12,4.125,4.25,4.0,4.25,50700,4.125,4.25,4.0,4.25,50700,0.0,1.0
1992-05-13,4.0,4.125,4.0,4.125,39000,4.0,4.125,4.0,4.125,39000,0.0,1.0
1992-05-14,4.5,4.5,4.125,4.375,37700,4.5,4.5,4.125,4.375,37700,0.0,1.0
1992-05-15,4.5,4.5,4.125,4.125,5200,4.5,4.5,4.125,4.125,5200,0.0,1.0
1992-05-18,4.5,4.5,4.25,4.5,18800,4.5,4.5,4.25,4.5,18800,0.0,1.0
1992-05-19,4.5,4.5,4.25,4.5,24500,4.5,4.5,4.25,4.5,24500,0.0,1.0
1992-05-20,4.5,4.625,4.25,4.25,42200,4.5,4.625,4.25,4.25,42200,0.0,1.0
1992-05-21,4.5,4.5,4.25,4.5,58000,4.5,4.5,4.25,4.5,58000,0.0,1.0
1992-05-22,4.625,4.625,4.375,4.5,32400,4.625,4.625,4.375,4.5,32400,0.0,1.0
1992-05-26,4.625,4.625,4.375,4.625,18700,4.625,4.625,4.375,4.625,18700,0.0,1.0
1992-05-27,4.75,4.75,4.5,4.625,38500,4.75,4.75,4.5,4.625,38500,0.0,1.0
1992-05-28,4.375,4.75,4.375,4.75,78600,4.375,4.75,4.375,4.75,78600,0.0,1.0
1992-05-29,4.5,4.625,4.25,4.5,33400,4.5,4.625,4.25,4.5,33400,0.0,1.0
1992-06-01,4.25,4.5,4.0,4.25,60900,4.25,4.5,4.0,4.25,60900,0.0,1.0
1992-06-02,4.375,4.375,4.125,4.125,32300,4.375,4.375,4.125,4.125,32300,0.0,1.0
1992-06-03,4.25,4.375,4.125,4.25,31600,4.25,4.375,4.125,4.25,31600,0.0,1.0
1992-06-04,4.125,4.375,4.125,4.25,40400,4.125,4.375,4.125,4.25,40400,0.0,1.0
1992-06-05,4.125,4.375,4.0,4.375,68900,4.125,4.375,4.0,4.375,68900,0.0,1.0
1992-06-08,4.375,4.375,4.125,4.125,11500,4.375,4.375,4.125,4.125,11500,0.0,1.0
1992-06-09,4.25,4.375,4.125,4.125,9400,4.25,4.375,4.125,4.125,9400,0.0,1.0
1992-06-10,4.0,4.375,4.0,4.125,38000,4.0,4.375,4.0,4.125,38000,0.0,1.0
1992-06-11,3.875,4.25,3.75,4.0,100300,3.875,4.25,3.75,4.0,100300,0.0,1.0
1992-06-12,4.0,4.0,3.875,4.0,24400,4.0,4.0,3.875,4.0,24400,0.0,1.0
1992-06-15,3.875,4.0,3.25,3.75,109200,3.875,4.0,3.25,3.75,109200,0.0,1.0
1992-06-16,3.75,4.0,3.75,3.75,29400,3.75,4.0,3.75,3.75,29400,0.0,1.0
1992-06-17,3.438,3.875,3.375,3.875,45100,3.438,3.875,3.375,3.875,45100,0.0,1.0
1992-06-18,3.625,3.625,3.375,3.375,50400,3.625,3.625,3.375,3.375,50400,0.0,1.0
1992-06-19,3.625,3.75,3.375,3.625,92300,3.625,3.75,3.375,3.625,92300,0.0,1.0
1992-06-22,3.5,3.75,3.5,3.625,28600,3.5,3.75,3.5,3.625,28600,0.0,1.0
1992-06-23,3.375,3.625,3.375,3.5,32600,3.375,3.625,3.375,3.5,32600,0.0,1.0
1992-06-24,3.375,3.5,3.375,3.5,27400,3.375,3.5,3.375,3.5,27400,0.0,1.0
1992-06-25,3.25,3.5,3.0,3.5,62500,3.25,3.5,3.0,3.5,62500,0.0,1.0
1992-06-26,3.125,3.5,3.125,3.25,4700,3.125,3.5,3.125,3.25,4700,0.0,1.0
1992-06-29,3.375,3.5,3.125,3.5,43500,3.375,3.5,3.125,3.5,43500,0.0,1.0
1992-06-30,3.5,3.625,3.125,3.625,84400,3.5,3.625,3.125,3.625,84400,0.0,1.0
1992-07-01,3.625,3.625,3.375,3.5,30400,3.625,3.625,3.375,3.5,30400,0.0,1.0
1992-07-02,3.438,3.625,3.375,3.625,34800,3.438,3.625,3.375,3.625,34800,0.0,1.0
1992-07-06,3.5,3.5,3.375,3.375,12800,3.5,3.5,3.375,3.375,12800,0.0,1.0
1992-07-07,3.375,3.5,3.375,3.5,11400,3.375,3.5,3.375,3.5,11400,0.0,1.0
1992-07-08,3.313,3.5,3.25,3.5,23200,3.313,3.5,3.25,3.5,23200,0.0,1.0
1992-07-09,3.25,3.5,3.25,3.25,30700,3.25,3.5,3.25,3.25,30700,0.0,1.0
1992-07-10,3.5,3.5,3.375,3.5,18100,3.5,3.5,3.375,3.5,18100,0.0,1.0
1992-07-13,3.438,3.5,3.375,3.375,16900,3.438,3.5,3.375,3.375,16900,0.0,1.0
1992-07-14,3.75,3.75,3.375,3.5,42300,3.75,3.75,3.375,3.5,42300,0.0,1.0
1992-07-15,3.5,3.75,3.375,3.625,32900,3.5,3.75,3.375,3.625,32900,0.0,1.0
1992-07-16,3.375,3.75,3.375,3.625,124300,3.375,3.75,3.375,3.625,124300,0.0,1.0
1992-07-17,3.5,3.625,3.375,3.5,58600,3.5,3.625,3.375,3.5,58600,0.0,1.0
1992-07-20,3.625,3.625,3.5,3.625,27100,3.625,3.625,3.5,3.625,27100,0.0,1.0
1992-07-21,3.75,3.75,3.5,3.625,31000,3.75,3.75,3.5,3.625,31000,0.0,1.0
1992-07-22,3.75,3.75,3.5,3.75,20700,3.75,3.75,3.5,3.75,20700,0.0,1.0
1992-07-23,3.75,3.75,3.625,3.75,22500,3.75,3.75,3.625,3.75,22500,0.0,1.0
1992-07-24,3.75,3.75,3.625,3.75,8300,3.75,3.75,3.625,3.75,8300,0.0,1.0
1992-07-27,3.625,3.75,3.625,3.625,13500,3.625,3.75,3.625,3.625,13500,0.0,1.0
1992-07-28,3.5,3.75,3.5,3.625,35900,3.5,3.75,3.5,3.625,35900,0.0,1.0
1992-07-29,3.563,3.75,3.5,3.75,42200,3.563,3.75,3.5,3.75,42200,0.0,1.0
1992-07-30,3.625,3.625,3.5,3.5,3100,3.625,3.625,3.5,3.5,3100,0.0,1.0
1992-07-31,3.5,3.625,3.438,3.5,21900,3.5,3.625,3.438,3.5,21900,0.0,1.0
1992-08-03,3.5,3.75,3.5,3.563,87800,3.5,3.75,3.5,3.563,87800,0.0,1.0
1992-08-04,3.5,3.75,3.5,3.625,23000,3.5,3.75,3.5,3.625,23000,0.0,1.0
1992-08-05,3.563,3.625,3.5,3.5,15800,3.563,3.625,3.5,3.5,15800,0.0,1.0
1992-08-06,3.5,3.625,3.375,3.625,24300,3.5,3.625,3.375,3.625,24300,0.0,1.0
1992-08-07,3.375,3.625,3.375,3.5,14100,3.375,3.625,3.375,3.5,14100,0.0,1.0
1992-08-10,3.313,3.75,3.313,3.5,44100,3.313,3.75,3.313,3.5,44100,0.0,1.0
1992-08-11,3.375,3.5,3.25,3.375,51300,3.375,3.5,3.25,3.375,51300,0.0,1.0
1992-08-12,3.375,3.5,3.25,3.25,37800,3.375,3.5,3.25,3.25,37800,0.0,1.0
1992-08-13,3.5,3.5,3.25,3.25,39200,3.5,3.5,3.25,3.25,39200,0.0,1.0
1992-08-14,3.25,3.375,3.25,3.375,7200,3.25,3.375,3.25,3.375,7200,0.0,1.0
1992-08-17,3.375,3.375,3.25,3.375,41700,3.375,3.375,3.25,3.375,41700,0.0,1.0
1992-08-18,3.375,3.375,3.25,3.25,10300,3.375,3.375,3.25,3.25,10300,0.0,1.0
1992-08-19,3.25,3.375,3.25,3.25,14000,3.25,3.375,3.25,3.25,14000,0.0,1.0
1992-08-20,3.25,3.375,3.25,3.375,6100,3.25,3.375,3.25,3.375,6100,0.0,1.0
1992-08-21,3.375,3.375,3.25,3.25,21000,3.375,3.375,3.25,3.25,21000,0.0,1.0
1992-08-24,3.188,3.375,3.188,3.25,28400,3.188,3.375,3.188,3.25,28400,0.0,1.0
1992-08-25,3.25,3.25,3.125,3.25,16700,3.25,3.25,3.125,3.25,16700,0.0,1.0
1992-08-26,3.125,3.25,3.125,3.25,11500,3.125,3.25,3.125,3.25,11500,0.0,1.0
1992-08-27,3.375,3.5,3.125,3.125,52200,3.375,3.5,3.125,3.125,52200,0.0,1.0
1992-08-28,3.375,3.5,3.25,3.5,9400,3.375,3.5,3.25,3.5,9400,0.0,1.0
1992-08-31,3.25,3.375,3.25,3.375,5700,3.25,3.375,3.25,3.375,5700,0.0,1.0
1992-09-01,3.125,3.25,3.125,3.25,33200,3.125,3.25,3.125,3.25,33200,0.0,1.0
1992-09-02,3.25,3.25,3.125,3.25,39400,3.25,3.25,3.125,3.25,39400,0.0,1.0
1992-09-03,3.25,3.25,3.125,3.125,48400,3.25,3.25,3.125,3.125,48400,0.0,1.0
1992-09-04,3.25,3.313,3.125,3.25,33800,3.25,3.313,3.125,3.25,33800,0.0,1.0
1992-09-08,3.125,3.375,3.125,3.125,13200,3.125,3.375,3.125,3.125,13200,0.0,1.0
1992-09-09,3.375,3.375,3.125,3.375,34500,3.375,3.375,3.125,3.375,34500,0.0,1.0
1992-09-10,3.625,3.75,3.375,3.5,64500,3.625,3.75,3.375,3.5,64500,0.0,1.0
1992-09-11,3.625,3.75,3.625,3.625,14300,3.625,3.75,3.625,3.625,14300,0.0,1.0
1992-09-14,3.625,3.75,3.625,3.625,19900,3.625,3.75,3.625,3.625,19900,0.0,1.0
1992-09-15,3.625,3.75,3.5,3.75,13700,3.625,3.75,3.5,3.75,13700,0.0,1.0
1992-09-16,3.625,3.625,3.5,3.5,11400,3.625,3.625,3.5,3.5,11400,0.0,1.0
1992-09-17,3.625,3.625,3.5,3.5,4900,3.625,3.625,3.5,3.5,4900,0.0,1.0
1992-09-18,3.75,4.0,3.5,3.5,26800,3.75,4.0,3.5,3.5,26800,0.0,1.0
1992-09-21,4.25,4.375,3.75,4.0,45100,4.25,4.375,3.75,4.0,45100,0.0,1.0
1992-09-22,4.125,4.375,4.125,4.375,34300,4.125,4.375,4.125,4.375,34300,0.0,1.0
1992-09-23,4.25,4.25,4.063,4.125,18300,4.25,4.25,4.063,4.125,18300,0.0,1.0
1992-09-24,4.0,4.25,4.0,4.25,700,4.0,4.25,4.0,4.25,700,0.0,1.0
1992-09-25,4.25,4.25,4.0,4.0,800,4.25,4.25,4.0,4.0,800,0.0,1.0
1992-09-28,4.313,4.375,4.0,4.25,79200,4.313,4.375,4.0,4.25,79200,0.0,1.0
1992-09-29,4.25,4.375,4.25,4.25,12100,4.25,4.375,4.25,4.25,12100,0.0,1.0
1992-09-30,4.375,4.375,4.25,4.25,27800,4.375,4.375,4.25,4.25,27800,0.0,1.0
1992-10-01,4.125,4.375,4.125,4.25,7700,4.125,4.375,4.125,4.25,7700,0.0,1.0
1992-10-02,4.125,4.125,3.875,4.125,46100,4.125,4.125,3.875,4.125,46100,0.0,1.0
1992-10-05,4.0,4.0,3.75,4.0,20700,4.0,4.0,3.75,4.0,20700,0.0,1.0
1992-10-06,4.125,4.125,3.75,3.75,9400,4.125,4.125,3.75,3.75,9400,0.0,1.0
1992-10-07,4.0,4.125,3.875,4.125,15400,4.0,4.125,3.875,4.125,15400,0.0,1.0
1992-10-08,4.125,4.125,3.75,3.875,14500,4.125,4.125,3.75,3.875,14500,0.0,1.0
1992-10-09,4.125,4.125,3.75,3.75,2400,4.125,4.125,3.75,3.75,2400,0.0,1.0
1992-10-12,4.125,4.125,3.75,4.125,2200,4.125,4.125,3.75,4.125,2200,0.0,1.0
1992-10-13,4.0,4.0,3.75,3.75,3500,4.0,4.0,3.75,3.75,3500,0.0,1.0
1992-10-14,3.875,4.125,3.875,4.0,13300,3.875,4.125,3.875,4.0,13300,0.0,1.0
1992-10-15,3.75,4.125,3.75,3.75,3300,3.75,4.125,3.75,3.75,3300,0.0,1.0
1992-10-16,4.125,4.125,3.75,3.75,600,4.125,4.125,3.75,3.75,600,0.0,1.0
1992-10-19,3.75,3.875,3.75,3.875,7100,3.75,3.875,3.75,3.875,7100,0.0,1.0
1992-10-20,3.813,3.875,3.75,3.75,14000,3.813,3.875,3.75,3.75,14000,0.0,1.0
1992-10-21,3.875,3.875,3.625,3.625,8000,3.875,3.875,3.625,3.625,8000,0.0,1.0
1992-10-22,3.75,4.0,3.75,3.875,26300,3.75,4.0,3.75,3.875,26300,0.0,1.0
1992-10-23,4.0,4.0,3.75,3.75,11500,4.0,4.0,3.75,3.75,11500,0.0,1.0
1992-10-26,4.0,4.0,3.75,3.75,8200,4.0,4.0,3.75,3.75,8200,0.0,1.0
1992-10-27,4.0,4.0,3.75,4.0,13300,4.0,4.0,3.75,4.0,13300,0.0,1.0
1992-10-28,3.75,4.0,3.75,3.875,15900,3.75,4.0,3.75,3.875,15900,0.0,1.0
1992-10-29,3.875,4.0,3.75,4.0,18500,3.875,4.0,3.75,4.0,18500,0.0,1.0
1992-10-30,3.75,4.0,3.75,4.0,5100,3.75,4.0,3.75,4.0,5100,0.0,1.0
1992-11-02,3.875,3.875,3.625,3.75,28000,3.875,3.875,3.625,3.75,28000,0.0,1.0
1992-11-03,3.875,4.0,3.875,3.875,7700,3.875,4.0,3.875,3.875,7700,0.0,1.0
1992-11-04,4.0,4.0,3.75,3.75,36900,4.0,4.0,3.75,3.75,36900,0.0,1.0
1992-11-05,4.125,4.25,3.875,3.875,23800,4.125,4.25,3.875,3.875,23800,0.0,1.0
1992-11-06,4.25,4.25,4.125,4.125,3100,4.25,4.25,4.125,4.125,3100,0.0,1.0
1992-11-09,4.25,4.375,4.0,4.125,30500,4.25,4.375,4.0,4.125,30500,0.0,1.0
1992-11-10,4.25,4.375,4.25,4.25,11800,4.25,4.375,4.25,4.25,11800,0.0,1.0
1992-11-11,4.25,4.375,4.25,4.25,19100,4.25,4.375,4.25,4.25,19100,0.0,1.0
1992-11-12,4.5,4.5,4.25,4.25,27000,4.5,4.5,4.25,4.25,27000,0.0,1.0
1992-11-13,4.625,4.625,4.25,4.5,52900,4.625,4.625,4.25,4.5,52900,0.0,1.0
1992-11-16,4.375,4.625,4.375,4.625,19100,4.375,4.625,4.375,4.625,19100,0.0,1.0
1992-11-17,4.25,4.438,4.25,4.375,23400,4.25,4.438,4.25,4.375,23400,0.0,1.0
1992-11-18,4.375,4.5,4.25,4.375,31500,4.375,4.5,4.25,4.375,31500,0.0,1.0
1992-11-19,4.375,4.5,4.25,4.25,9300,4.375,4.5,4.25,4.25,9300,0.0,1.0
1992-11-20,4.375,4.5,4.375,4.5,3600,4.375,4.5,4.375,4.5,3600,0.0,1.0
1992-11-23,4.5,4.5,4.375,4.5,11900,4.5,4.5,4.375,4.5,11900,0.0,1.0
1992-11-24,4.5,4.5,4.375,4.5,23400,4.5,4.5,4.375,4.5,23400,0.0,1.0
1992-11-25,4.25,4.5,4.25,4.375,19200,4.25,4.5,4.25,4.375,19200,0.0,1.0
1992-11-27,4.375,4.375,4.25,4.375,1100,4.375,4.375,4.25,4.375,1100,0.0,1.0
1992-11-30,4.438,4.5,4.25,4.25,43000,4.438,4.5,4.25,4.25,43000,0.0,1.0
1992-12-01,4.625,4.625,4.375,4.375,74900,4.625,4.625,4.375,4.375,74900,0.0,1.0
1992-12-02,4.938,5.125,4.5,4.625,73900,4.938,5.125,4.5,4.625,73900,0.0,1.0
1992-12-03,5.5,5.5,4.875,5.0,107600,5.5,5.5,4.875,5.0,107600,0.0,1.0
1992-12-04,5.375,5.625,5.25,5.5,133900,5.375,5.625,5.25,5.5,133900,0.0,1.0
1992-12-07,5.125,5.625,5.125,5.625,45300,5.125,5.625,5.125,5.625,45300,0.0,1.0
1992-12-08,4.875,5.25,4.75,5.25,40300,4.875,5.25,4.75,5.25,40300,0.0,1.0
1992-12-09,4.75,5.125,4.75,5.125,30600,4.75,5.125,4.75,5.125,30600,0.0,1.0
1992-12-10,4.875,5.0,4.75,5.0,20500,4.875,5.0,4.75,5.0,20500,0.0,1.0
1992-12-11,5.125,5.125,4.75,4.75,18800,5.125,5.125,4.75,4.75,18800,0.0,1.0
1992-12-14,5.0,5.25,4.875,5.125,44400,5.0,5.25,4.875,5.125,44400,0.0,1.0
1992-12-15,4.875,5.25,4.875,5.0,18100,4.875,5.25,4.875,5.0,18100,0.0,1.0
1992-12-16,4.875,5.0,4.5,4.875,34300,4.875,5.0,4.5,4.875,34300,0.0,1.0
1992-12-17,4.875,4.875,4.625,4.875,9300,4.875,4.875,4.625,4.875,9300,0.0,1.0
1992-12-18,4.625,4.875,4.625,4.625,13300,4.625,4.875,4.625,4.625,13300,0.0,1.0
1992-12-21,4.75,4.875,4.625,4.875,11000,4.75,4.875,4.625,4.875,11000,0.0,1.0
1992-12-22,4.625,4.875,4.625,4.75,7700,4.625,4.875,4.625,4.75,7700,0.0,1.0
1992-12-23,4.5,4.875,4.5,4.875,22000,4.5,4.875,4.5,4.875,22000,0.0,1.0
1992-12-24,4.625,4.875,4.625,4.75,4100,4.625,4.875,4.625,4.75,4100,0.0,1.0
1992-12-28,4.625,4.875,4.625,4.75,5500,4.625,4.875,4.625,4.75,5500,0.0,1.0
1992-12-29,4.625,4.875,4.625,4.625,46800,4.625,4.875,4.625,4.625,46800,0.0,1.0
1992-12-30,4.625,4.875,4.625,4.625,21900,4.625,4.875,4.625,4.625,21900,0.0,1.0
1992-12-31,4.75,4.75,4.625,4.75,35200,4.75,4.75,4.625,4.75,35200,0.0,1.0
1993-01-04,4.875,4.875,4.75,4.75,17100,4.875,4.875,4.75,4.75,17100,0.0,1.0
1993-01-05,4.75,4.875,4.75,4.875,8800,4.75,4.875,4.75,4.875,8800,0.0,1.0
1993-01-06,4.625,5.0,4.5,4.75,71600,4.625,5.0,4.5,4.75,71600,0.0,1.0
1993-01-07,4.75,4.875,4.625,4.875,72500,4.75,4.875,4.625,4.875,72500,0.0,1.0
1993-01-08,4.75,4.75,4.625,4.75,17200,4.75,4.75,4.625,4.75,17200,0.0,1.0
1993-01-11,4.688,4.875,4.625,4.875,48300,4.688,4.875,4.625,4.875,48300,0.0,1.0
1993-01-12,4.5,4.75,4.375,4.625,55900,4.5,4.75,4.375,4.625,55900,0.0,1.0
1993-01-13,4.375,4.625,4.375,4.5,13200,4.375,4.625,4.375,4.5,13200,0.0,1.0
1993-01-14,4.5,4.625,4.25,4.375,48800,4.5,4.625,4.25,4.375,48800,0.0,1.0
1993-01-15,4.25,4.5,4.0,4.25,58200,4.25,4.5,4.0,4.25,58200,0.0,1.0
1993-01-18,4.625,4.625,4.125,4.25,47400,4.625,4.625,4.125,4.25,47400,0.0,1.0
1993-01-19,4.5,4.625,4.375,4.625,28500,4.5,4.625,4.375,4.625,28500,0.0,1.0
1993-01-20,4.375,4.5,4.25,4.5,24600,4.375,4.5,4.25,4.5,24600,0.0,1.0
1993-01-21,4.375,4.375,4.125,4.125,32400,4.375,4.375,4.125,4.125,32400,0.0,1.0
1993-01-22,4.5,4.5,4.25,4.375,17500,4.5,4.5,4.25,4.375,17500,0.0,1.0
1993-01-25,4.688,4.75,4.375,4.375,46000,4.688,4.75,4.375,4.375,46000,0.0,1.0
1993-01-26,4.875,4.875,4.625,4.625,18800,4.875,4.875,4.625,4.625,18800,0.0,1.0
1993-01-27,4.625,4.875,4.625,4.625,31500,4.625,4.875,4.625,4.625,31500,0.0,1.0
1993-01-28,4.375,4.875,4.25,4.875,50500,4.375,4.875,4.25,4.875,50500,0.0,1.0
1993-01-29,4.375,4.5,4.25,4.375,9400,4.375,4.5,4.25,4.375,9400,0.0,1.0
1993-02-01,4.25,4.5,4.25,4.25,12600,4.25,4.5,4.25,4.25,12600,0.0,1.0
1993-02-02,4.375,4.5,4.25,4.5,12900,4.375,4.5,4.25,4.5,12900,0.0,1.0
1993-02-03,4.5,4.5,4.375,4.375,12500,4.5,4.5,4.375,4.375,12500,0.0,1.0
1993-02-04,4.375,4.625,4.25,4.375,11300,4.375,4.625,4.25,4.375,11300,0.0,1.0
1993-02-05,4.125,4.5,4.125,4.375,20800,4.125,4.5,4.125,4.375,20800,0.0,1.0
1993-02-08,4.375,4.75,4.25,4.375,37300,4.375,4.75,4.25,4.375,37300,0.0,1.0
1993-02-09,4.75,4.75,4.375,4.625,30300,4.75,4.75,4.375,4.625,30300,0.0,1.0
1993-02-10,4.875,4.875,4.625,4.625,19400,4.875,4.875,4.625,4.625,19400,0.0,1.0
1993-02-11,4.813,4.875,4.625,4.625,8900,4.813,4.875,4.625,4.625,8900,0.0,1.0
1993-02-12,4.625,4.875,4.625,4.625,14600,4.625,4.875,4.625,4.625,14600,0.0,1.0
1993-02-16,4.5,4.875,4.5,4.625,25000,4.5,4.875,4.5,4.625,25000,0.0,1.0
1993-02-17,4.5,4.5,4.375,4.375,3900,4.5,4.5,4.375,4.375,3900,0.0,1.0
1993-02-18,4.5,4.625,4.375,4.375,8600,4.5,4.625,4.375,4.375,8600,0.0,1.0
1993-02-19,4.625,4.625,4.375,4.5,27700,4.625,4.625,4.375,4.5,27700,0.0,1.0
1993-02-22,4.5,4.625,4.5,4.625,10200,4.5,4.625,4.5,4.625,10200,0.0,1.0
1993-02-23,4.625,4.625,4.438,4.5,62200,4.625,4.625,4.438,4.5,62200,0.0,1.0
1993-02-24,4.625,4.625,4.375,4.375,17200,4.625,4.625,4.375,4.375,17200,0.0,1.0
1993-02-25,4.625,4.625,4.375,4.625,29200,4.625,4.625,4.375,4.625,29200,0.0,1.0
1993-02-26,4.625,4.625,4.375,4.5,73300,4.625,4.625,4.375,4.5,73300,0.0,1.0
1993-03-01,4.625,4.75,4.5,4.5,23100,4.625,4.75,4.5,4.5,23100,0.0,1.0
1993-03-02,4.75,4.75,4.5,4.625,20400,4.75,4.75,4.5,4.625,20400,0.0,1.0
1993-03-03,4.5,4.625,4.375,4.5,56800,4.5,4.625,4.375,4.5,56800,0.0,1.0
1993-03-04,4.375,4.375,4.375,4.375,1000,4.375,4.375,4.375,4.375,1000,0.0,1.0
1993-03-05,4.5,4.75,4.375,4.375,6300,4.5,4.75,4.375,4.375,6300,0.0,1.0
1993-03-08,4.75,4.75,4.375,4.5,11000,4.75,4.75,4.375,4.5,11000,0.0,1.0
1993-03-09,4.375,4.625,4.375,4.375,20500,4.375,4.625,4.375,4.375,20500,0.0,1.0
1993-03-10,4.5,4.625,4.375,4.375,22500,4.5,4.625,4.375,4.375,22500,0.0,1.0
1993-03-11,4.625,4.75,4.375,4.375,21200,4.625,4.75,4.375,4.375,21200,0.0,1.0
1993-03-12,4.625,4.75,4.5,4.5,13600,4.625,4.75,4.5,4.5,13600,0.0,1.0
1993-03-15,4.5,4.625,4.5,4.5,6800,4.5,4.625,4.5,4.5,6800,0.0,1.0
1993-03-16,4.5,4.625,4.5,4.5,10800,4.5,4.625,4.5,4.5,10800,0.0,1.0
1993-03-17,4.625,4.625,4.375,4.5,14900,4.625,4.625,4.375,4.5,14900,0.0,1.0
1993-03-18,4.375,4.625,4.375,4.375,9100,4.375,4.625,4.375,4.375,9100,0.0,1.0
1993-03-19,4.375,4.438,4.375,4.375,7400,4.375,4.438,4.375,4.375,7400,0.0,1.0
1993-03-22,4.375,4.5,4.125,4.375,18300,4.375,4.5,4.125,4.375,18300,0.0,1.0
1993-03-23,4.25,4.375,4.125,4.375,13800,4.25,4.375,4.125,4.375,13800,0.0,1.0
1993-03-24,4.25,4.375,4.25,4.375,10900,4.25,4.375,4.25,4.375,10900,0.0,1.0
1993-03-25,4.25,4.375,4.188,4.25,28300,4.25,4.375,4.188,4.25,28300,0.0,1.0
1993-03-26,4.25,4.5,4.25,4.25,17500,4.25,4.5,4.25,4.25,17500,0.0,1.0
1993-03-29,4.5,4.5,4.25,4.25,29200,4.5,4.5,4.25,4.25,29200,0.0,1.0
1993-03-30,4.25,4.5,4.25,4.5,28800,4.25,4.5,4.25,4.5,28800,0.0,1.0
1993-03-31,4.5,4.5,4.25,4.25,3600,4.5,4.5,4.25,4.25,3600,0.0,1.0
1993-04-01,4.25,4.375,4.25,4.25,11800,4.25,4.375,4.25,4.25,11800,0.0,1.0
1993-04-02,4.125,4.375,4.0,4.125,49200,4.125,4.375,4.0,4.125,49200,0.0,1.0
1993-04-05,4.0,4.125,4.0,4.0,5400,4.0,4.125,4.0,4.0,5400,0.0,1.0
1993-04-06,4.0,4.25,4.0,4.0,5800,4.0,4.25,4.0,4.0,5800,0.0,1.0
1993-04-07,4.125,4.25,4.0,4.25,23800,4.125,4.25,4.0,4.25,23800,0.0,1.0
1993-04-08,4.125,4.125,4.0,4.125,7100,4.125,4.125,4.0,4.125,7100,0.0,1.0
1993-04-12,4.0,4.25,4.0,4.25,9000,4.0,4.25,4.0,4.25,9000,0.0,1.0
1993-04-13,4.125,4.25,4.0,4.0,13600,4.125,4.25,4.0,4.0,13600,0.0,1.0
1993-04-14,4.25,4.25,4.0,4.0,28600,4.25,4.25,4.0,4.0,28600,0.0,1.0
1993-04-15,4.0,4.25,4.0,4.25,47200,4.0,4.25,4.0,4.25,47200,0.0,1.0
1993-04-16,4.25,4.375,4.0,4.25,45200,4.25,4.375,4.0,4.25,45200,0.0,1.0
1993-04-19,4.375,4.5,4.25,4.375,32700,4.375,4.5,4.25,4.375,32700,0.0,1.0
1993-04-20,4.375,4.5,4.375,4.5,8500,4.375,4.5,4.375,4.5,8500,0.0,1.0
1993-04-21,4.375,4.75,4.375,4.375,75400,4.375,4.75,4.375,4.375,75400,0.0,1.0
1993-04-22,3.5,4.75,3.5,4.375,191200,3.5,4.75,3.5,4.375,191200,0.0,1.0
1993-04-23,3.5,3.625,3.375,3.563,34600,3.5,3.625,3.375,3.563,34600,0.0,1.0
1993-04-26,3.5,3.75,3.5,3.5,16500,3.5,3.75,3.5,3.5,16500,0.0,1.0
1993-04-27,3.5,3.75,3.5,3.625,17800,3.5,3.75,3.5,3.625,17800,0.0,1.0
1993-04-28,3.75,3.75,3.5,3.5,2700,3.75,3.75,3.5,3.5,2700,0.0,1.0
1993-04-29,3.75,3.75,3.625,3.75,20200,3.75,3.75,3.625,3.75,20200,0.0,1.0
1993-04-30,3.875,3.875,3.75,3.75,18800,3.875,3.875,3.75,3.75,18800,0.0,1.0
1993-05-03,3.875,3.875,3.75,3.875,26300,3.875,3.875,3.75,3.875,26300,0.0,1.0
1993-05-04,3.938,3.938,3.75,3.875,29200,3.938,3.938,3.75,3.875,29200,0.0,1.0
1993-05-05,3.875,4.0,3.875,4.0,19600,3.875,4.0,3.875,4.0,19600,0.0,1.0
1993-05-06,4.0,4.0,3.875,3.938,10200,4.0,4.0,3.875,3.938,10200,0.0,1.0
1993-05-07,3.938,4.0,3.875,4.0,76800,3.938,4.0,3.875,4.0,76800,0.0,1.0
1993-05-10,4.0,4.0,3.875,3.875,4600,4.0,4.0,3.875,3.875,4600,0.0,1.0
1993-05-11,3.938,4.0,3.875,4.0,10300,3.938,4.0,3.875,4.0,10300,0.0,1.0
1993-05-12,4.0,4.0,3.875,4.0,13900,4.0,4.0,3.875,4.0,13900,0.0,1.0
1993-05-13,3.875,4.0,3.875,4.0,1300,3.875,4.0,3.875,4.0,1300,0.0,1.0
1993-05-14,3.875,4.0,3.875,4.0,10400,3.875,4.0,3.875,4.0,10400,0.0,1.0
1993-05-17,3.875,3.938,3.875,3.938,27700,3.875,3.938,3.875,3.938,27700,0.0,1.0
1993-05-18,3.75,3.875,3.75,3.875,30200,3.75,3.875,3.75,3.875,30200,0.0,1.0
1993-05-19,3.625,3.875,3.625,3.75,25100,3.625,3.875,3.625,3.75,25100,0.0,1.0
1993-05-20,3.75,3.75,3.5,3.75,17900,3.75,3.75,3.5,3.75,17900,0.0,1.0
1993-05-21,3.5,3.75,3.5,3.75,4100,3.5,3.75,3.5,3.75,4100,0.0,1.0
1993-05-24,3.5,3.875,3.5,3.5,3900,3.5,3.875,3.5,3.5,3900,0.0,1.0
1993-05-25,3.875,3.875,3.5,3.5,18700,3.875,3.875,3.5,3.5,18700,0.0,1.0
1993-05-26,3.75,3.875,3.625,3.625,23300,3.75,3.875,3.625,3.625,23300,0.0,1.0
1993-05-27,3.75,3.75,3.625,3.625,25300,3.75,3.75,3.625,3.625,25300,0.0,1.0
1993-05-28,3.625,3.75,3.625,3.75,10600,3.625,3.75,3.625,3.75,10600,0.0,1.0
1993-06-01,3.875,3.875,3.625,3.75,2700,3.875,3.875,3.625,3.75,2700,0.0,1.0
1993-06-02,3.625,3.625,3.625,3.625,8900,3.625,3.625,3.625,3.625,8900,0.0,1.0
1993-06-03,3.625,3.75,3.625,3.75,10800,3.625,3.75,3.625,3.75,10800,0.0,1.0
1993-06-04,3.625,3.75,3.625,3.625,3100,3.625,3.75,3.625,3.625,3100,0.0,1.0
1993-06-07,3.563,3.75,3.5,3.625,11600,3.563,3.75,3.5,3.625,11600,0.0,1.0
1993-06-08,3.5,3.625,3.375,3.625,41800,3.5,3.625,3.375,3.625,41800,0.0,1.0
1993-06-09,3.5,3.75,3.375,3.625,8500,3.5,3.75,3.375,3.625,8500,0.0,1.0
1993-06-10,3.625,3.75,3.5,3.5,21700,3.625,3.75,3.5,3.5,21700,0.0,1.0
1993-06-11,3.625,3.75,3.625,3.625,11500,3.625,3.75,3.625,3.625,11500,0.0,1.0
1993-06-14,3.688,3.75,3.625,3.625,31000,3.688,3.75,3.625,3.625,31000,0.0,1.0
1993-06-15,3.5,3.75,3.375,3.75,64100,3.5,3.75,3.375,3.75,64100,0.0,1.0
1993-06-16,3.438,3.5,3.375,3.375,86800,3.438,3.5,3.375,3.375,86800,0.0,1.0
1993-06-17,3.5,3.5,3.375,3.375,37800,3.5,3.5,3.375,3.375,37800,0.0,1.0
1993-06-18,3.375,3.5,3.125,3.375,43300,3.375,3.5,3.125,3.375,43300,0.0,1.0
1993-06-21,3.125,3.25,3.125,3.125,12100,3.125,3.25,3.125,3.125,12100,0.0,1.0
1993-06-22,3.25,3.25,3.125,3.25,27600,3.25,3.25,3.125,3.25,27600,0.0,1.0
1993-06-23,3.25,3.25,3.125,3.125,14100,3.25,3.25,3.125,3.125,14100,0.0,1.0
1993-06-24,3.125,3.25,3.125,3.25,4700,3.125,3.25,3.125,3.25,4700,0.0,1.0
1993-06-25,3.25,3.25,3.125,3.125,23800,3.25,3.25,3.125,3.125,23800,0.0,1.0
1993-06-28,3.125,3.125,3.125,3.125,5900,3.125,3.125,3.125,3.125,5900,0.0,1.0
1993-06-29,3.0,3.25,3.0,3.125,39900,3.0,3.25,3.0,3.125,39900,0.0,1.0
1993-06-30,3.0,3.125,3.0,3.0,10900,3.0,3.125,3.0,3.0,10900,0.0,1.0
1993-07-01,3.0,3.125,3.0,3.0,9900,3.0,3.125,3.0,3.0,9900,0.0,1.0
1993-07-02,3.0,3.25,3.0,3.125,34700,3.0,3.25,3.0,3.125,34700,0.0,1.0
1993-07-06,3.063,3.125,3.0,3.125,39200,3.063,3.125,3.0,3.125,39200,0.0,1.0
1993-07-07,3.0,3.125,3.0,3.0,15900,3.0,3.125,3.0,3.0,15900,0.0,1.0
1993-07-08,3.125,3.125,2.875,3.0,73000,3.125,3.125,2.875,3.0,73000,0.0,1.0
1993-07-09,3.125,3.125,3.0,3.0,13200,3.125,3.125,3.0,3.0,13200,0.0,1.0
1993-07-12,3.25,3.25,3.0,3.125,22600,3.25,3.25,3.0,3.125,22600,0.0,1.0
1993-07-13,3.25,3.25,3.125,3.125,21500,3.25,3.25,3.125,3.125,21500,0.0,1.0
1993-07-14,3.0,3.25,3.0,3.25,36700,3.0,3.25,3.0,3.25,36700,0.0,1.0
1993-07-15,3.0,3.125,3.0,3.0,14700,3.0,3.125,3.0,3.0,14700,0.0,1.0
1993-07-16,3.0,3.125,2.875,3.0,18900,3.0,3.125,2.875,3.0,18900,0.0,1.0
1993-07-19,3.0,3.0,2.875,3.0,20500,3.0,3.0,2.875,3.0,20500,0.0,1.0
1993-07-20,3.0,3.0,2.875,3.0,24100,3.0,3.0,2.875,3.0,24100,0.0,1.0
1993-07-21,2.875,3.125,2.875,3.0,20600,2.875,3.125,2.875,3.0,20600,0.0,1.0
1993-07-22,3.0,3.25,2.875,2.875,15000,3.0,3.25,2.875,2.875,15000,0.0,1.0
1993-07-23,3.25,3.375,3.0,3.0,32600,3.25,3.375,3.0,3.0,32600,0.0,1.0
1993-07-26,3.0,3.125,3.0,3.0,2200,3.0,3.125,3.0,3.0,2200,0.0,1.0
1993-07-27,3.125,3.125,3.0,3.0,1200,3.125,3.125,3.0,3.0,1200,0.0,1.0
1993-07-28,3.0,3.25,3.0,3.25,4500,3.0,3.25,3.0,3.25,4500,0.0,1.0
1993-07-29,3.0,3.25,3.0,3.25,6200,3.0,3.25,3.0,3.25,6200,0.0,1.0
1993-07-30,3.0,3.25,3.0,3.25,10100,3.0,3.25,3.0,3.25,10100,0.0,1.0
1993-08-02,3.25,3.25,3.0,3.0,6500,3.25,3.25,3.0,3.0,6500,0.0,1.0
1993-08-03,3.25,3.25,3.0,3.0,9800,3.25,3.25,3.0,3.0,9800,0.0,1.0
1993-08-04,3.0,3.0,3.0,3.0,6200,3.0,3.0,3.0,3.0,6200,0.0,1.0
1993-08-05,3.125,3.25,2.875,3.25,16200,3.125,3.25,2.875,3.25,16200,0.0,1.0
1993-08-06,2.875,3.125,2.875,2.875,22800,2.875,3.125,2.875,2.875,22800,0.0,1.0
1993-08-09,3.125,3.125,2.875,3.125,2800,3.125,3.125,2.875,3.125,2800,0.0,1.0
1993-08-10,3.0,3.125,3.0,3.0,7800,3.0,3.125,3.0,3.0,7800,0.0,1.0
1993-08-11,3.125,3.125,3.0,3.0,10600,3.125,3.125,3.0,3.0,10600,0.0,1.0
1993-08-12,3.125,3.125,3.125,3.125,500,3.125,3.125,3.125,3.125,500,0.0,1.0
1993-08-13,3.125,3.125,3.0,3.0,8400,3.125,3.125,3.0,3.0,8400,0.0,1.0
1993-08-16,3.0,3.125,3.0,3.125,8900,3.0,3.125,3.0,3.125,8900,0.0,1.0
1993-08-17,3.0,3.125,3.0,3.0,8400,3.0,3.125,3.0,3.0,8400,0.0,1.0
1993-08-18,3.0,3.125,3.0,3.125,3200,3.0,3.125,3.0,3.125,3200,0.0,1.0
1993-08-19,3.0,3.125,3.0,3.0,6400,3.0,3.125,3.0,3.0,6400,0.0,1.0
1993-08-20,3.0,3.0,3.0,3.0,1400,3.0,3.0,3.0,3.0,1400,0.0,1.0
1993-08-23,3.125,3.125,3.0,3.0,2800,3.125,3.125,3.0,3.0,2800,0.0,1.0
1993-08-24,3.125,3.125,3.0,3.0,19200,3.125,3.125,3.0,3.0,19200,0.0,1.0
1993-08-25,3.125,3.125,3.0,3.0,8700,3.125,3.125,3.0,3.0,8700,0.0,1.0
1993-08-26,3.125,3.125,3.0,3.0,4300,3.125,3.125,3.0,3.0,4300,0.0,1.0
1993-08-27,3.125,3.125,3.0,3.0,4200,3.125,3.125,3.0,3.0,4200,0.0,1.0
1993-08-30,3.0,3.125,3.0,3.0,54100,3.0,3.125,3.0,3.0,54100,0.0,1.0
1993-08-31,3.0,3.25,3.0,3.0,1900,3.0,3.25,3.0,3.0,1900,0.0,1.0
1993-09-01,3.25,3.25,3.0,3.0,15000,3.25,3.25,3.0,3.0,15000,0.0,1.0
1993-09-02,3.125,3.25,3.125,3.125,21200,3.125,3.25,3.125,3.125,21200,0.0,1.0
1993-09-03,3.25,3.25,3.125,3.125,12600,3.25,3.25,3.125,3.125,12600,0.0,1.0
1993-09-07,3.188,3.188,3.125,3.125,18200,3.188,3.188,3.125,3.125,18200,0.0,1.0
1993-09-08,3.125,3.188,3.125,3.125,25900,3.125,3.188,3.125,3.125,25900,0.0,1.0
1993-09-09,3.125,3.25,3.125,3.125,68800,3.125,3.25,3.125,3.125,68800,0.0,1.0
1993-09-10,3.25,3.25,3.125,3.125,15100,3.25,3.25,3.125,3.125,15100,0.0,1.0
1993-09-13,3.25,3.25,3.125,3.125,2000,3.25,3.25,3.125,3.125,2000,0.0,1.0
1993-09-14,3.0,3.125,3.0,3.125,52600,3.0,3.125,3.0,3.125,52600,0.0,1.0
1993-09-15,3.0,3.125,3.0,3.125,900,3.0,3.125,3.0,3.125,900,0.0,1.0
1993-09-16,3.0,3.125,2.875,2.875,20600,3.0,3.125,2.875,2.875,20600,0.0,1.0
1993-09-17,3.188,3.25,3.0,3.0,15100,3.188,3.25,3.0,3.0,15100,0.0,1.0
1993-09-20,3.0,3.25,3.0,3.0,3100,3.0,3.25,3.0,3.0,3100,0.0,1.0
1993-09-21,2.875,3.25,2.875,3.0,22200,2.875,3.25,2.875,3.0,22200,0.0,1.0
1993-09-22,3.0,3.125,2.875,2.875,38500,3.0,3.125,2.875,2.875,38500,0.0,1.0
1993-09-23,3.0,3.125,2.875,3.0,19900,3.0,3.125,2.875,3.0,19900,0.0,1.0
1993-09-24,2.875,3.125,2.875,3.125,32700,2.875,3.125,2.875,3.125,32700,0.0,1.0
1993-09-27,3.0,3.125,2.875,3.125,126500,3.0,3.125,2.875,3.125,126500,0.0,1.0
1993-09-28,3.0,3.125,2.875,3.0,92800,3.0,3.125,2.875,3.0,92800,0.0,1.0
1993-09-29,3.0,3.0,2.875,2.875,80000,3.0,3.0,2.875,2.875,80000,0.0,1.0
1993-09-30,3.0,3.0,2.875,3.0,8000,3.0,3.0,2.875,3.0,8000,0.0,1.0
1993-10-01,2.875,3.0,2.875,2.875,138800,2.875,3.0,2.875,2.875,138800,0.0,1.0
1993-10-04,2.938,2.938,2.875,2.938,8900,2.938,2.938,2.875,2.938,8900,0.0,1.0
1993-10-05,2.875,3.0,2.875,3.0,12600,2.875,3.0,2.875,3.0,12600,0.0,1.0
1993-10-06,3.0,3.125,2.875,3.125,29400,3.0,3.125,2.875,3.125,29400,0.0,1.0
1993-10-07,3.0,3.0,2.875,3.0,15900,3.0,3.0,2.875,3.0,15900,0.0,1.0
1993-10-08,3.0,3.0,2.875,3.0,52600,3.0,3.0,2.875,3.0,52600,0.0,1.0
1993-10-11,3.0,3.0,2.875,2.875,25600,3.0,3.0,2.875,2.875,25600,0.0,1.0
1993-10-12,3.125,3.125,2.875,2.875,19800,3.125,3.125,2.875,2.875,19800,0.0,1.0
1993-10-13,3.125,3.125,2.875,2.875,38100,3.125,3.125,2.875,2.875,38100,0.0,1.0
1993-10-14,3.125,3.125,3.0,3.125,9700,3.125,3.125,3.0,3.125,9700,0.0,1.0
1993-10-15,3.0,3.188,3.0,3.125,28500,3.0,3.188,3.0,3.125,28500,0.0,1.0
1993-10-18,3.0,3.125,2.875,3.0,24300,3.0,3.125,2.875,3.0,24300,0.0,1.0
1993-10-19,2.938,3.0,2.875,2.875,15300,2.938,3.0,2.875,2.875,15300,0.0,1.0
1993-10-20,2.938,3.0,2.875,3.0,23800,2.938,3.0,2.875,3.0,23800,0.0,1.0
1993-10-21,3.0,3.125,2.875,2.875,19900,3.0,3.125,2.875,2.875,19900,0.0,1.0
1993-10-22,3.125,3.125,3.0,3.0,14100,3.125,3.125,3.0,3.0,14100,0.0,1.0
1993-10-25,3.0,3.0,3.0,3.0,3200,3.0,3.0,3.0,3.0,3200,0.0,1.0
1993-10-26,3.125,3.125,2.875,2.875,3500,3.125,3.125,2.875,2.875,3500,0.0,1.0
1993-10-27,3.125,3.125,2.875,2.875,3200,3.125,3.125,2.875,2.875,3200,0.0,1.0
1993-10-28,3.0,3.125,2.875,3.125,10600,3.0,3.125,2.875,3.125,10600,0.0,1.0
1993-10-29,2.625,3.0,2.625,3.0,68100,2.625,3.0,2.625,3.0,68100,0.0,1.0
1993-11-01,2.75,2.875,2.625,2.875,83500,2.75,2.875,2.625,2.875,83500,0.0,1.0
1993-11-02,2.625,2.75,2.625,2.625,56300,2.625,2.75,2.625,2.625,56300,0.0,1.0
1993-11-03,2.375,2.75,2.375,2.75,95000,2.375,2.75,2.375,2.75,95000,0.0,1.0
1993-11-04,2.375,2.5,2.25,2.5,52700,2.375,2.5,2.25,2.5,52700,0.0,1.0
1993-11-05,2.5,2.5,2.375,2.5,44200,2.5,2.5,2.375,2.5,44200,0.0,1.0
1993-11-08,2.5,2.5,2.375,2.5,56500,2.5,2.5,2.375,2.5,56500,0.0,1.0
1993-11-09,2.5,2.5,2.375,2.5,14300,2.5,2.5,2.375,2.5,14300,0.0,1.0
1993-11-10,2.625,2.75,2.375,2.5,32800,2.625,2.75,2.375,2.5,32800,0.0,1.0
1993-11-11,2.625,2.875,2.5,2.875,8000,2.625,2.875,2.5,2.875,8000,0.0,1.0
1993-11-12,2.875,2.875,2.625,2.625,10000,2.875,2.875,2.625,2.625,10000,0.0,1.0
1993-11-15,2.875,2.938,2.625,2.875,31000,2.875,2.938,2.625,2.875,31000,0.0,1.0
1993-11-16,2.625,2.875,2.625,2.875,65700,2.625,2.875,2.625,2.875,65700,0.0,1.0
1993-11-17,2.625,2.75,2.625,2.625,8700,2.625,2.75,2.625,2.625,8700,0.0,1.0
1993-11-18,2.5,2.625,2.5,2.5,7700,2.5,2.625,2.5,2.5,7700,0.0,1.0
1993-11-19,2.5,2.75,2.5,2.625,32900,2.5,2.75,2.5,2.625,32900,0.0,1.0
1993-11-22,2.313,2.625,2.25,2.625,58800,2.313,2.625,2.25,2.625,58800,0.0,1.0
1993-11-23,2.25,2.375,2.25,2.25,80900,2.25,2.375,2.25,2.25,80900,0.0,1.0
1993-11-24,2.75,2.75,2.25,2.5,100300,2.75,2.75,2.25,2.5,100300,0.0,1.0
1993-11-26,2.563,2.75,2.5,2.625,25000,2.563,2.75,2.5,2.625,25000,0.0,1.0
1993-11-29,2.5,2.625,2.5,2.625,18800,2.5,2.625,2.5,2.625,18800,0.0,1.0
1993-11-30,2.375,2.625,2.375,2.5,91100,2.375,2.625,2.375,2.5,91100,0.0,1.0
1993-12-01,2.5,2.625,2.375,2.375,65600,2.5,2.625,2.375,2.375,65600,0.0,1.0
1993-12-02,2.5,2.75,2.5,2.5,27600,2.5,2.75,2.5,2.5,27600,0.0,1.0
1993-12-03,2.5,2.75,2.5,2.625,28100,2.5,2.75,2.5,2.625,28100,0.0,1.0
1993-12-06,2.625,2.625,2.5,2.5,17200,2.625,2.625,2.5,2.5,17200,0.0,1.0
1993-12-07,2.5,2.625,2.5,2.625,14500,2.5,2.625,2.5,2.625,14500,0.0,1.0
1993-12-08,2.375,2.625,2.375,2.5,58400,2.375,2.625,2.375,2.5,58400,0.0,1.0
1993-12-09,2.625,2.625,2.375,2.375,22900,2.625,2.625,2.375,2.375,22900,0.0,1.0
1993-12-10,2.625,2.625,2.5,2.625,48300,2.625,2.625,2.5,2.625,48300,0.0,1.0
1993-12-13,2.625,2.75,2.375,2.375,50500,2.625,2.75,2.375,2.375,50500,0.0,1.0
1993-12-14,2.5,2.75,2.5,2.5,17600,2.5,2.75,2.5,2.5,17600,0.0,1.0
1993-12-15,2.5,2.625,2.5,2.5,14900,2.5,2.625,2.5,2.5,14900,0.0,1.0
1993-12-16,2.563,2.563,2.5,2.5,9600,2.563,2.563,2.5,2.5,9600,0.0,1.0
1993-12-17,2.5,2.625,2.5,2.5,7200,2.5,2.625,2.5,2.5,7200,0.0,1.0
1993-12-20,2.625,2.625,2.5,2.5,22800,2.625,2.625,2.5,2.5,22800,0.0,1.0
1993-12-21,2.5,2.688,2.5,2.5,123900,2.5,2.688,2.5,2.5,123900,0.0,1.0
1993-12-22,2.625,2.625,2.5,2.625,86600,2.625,2.625,2.5,2.625,86600,0.0,1.0
1993-12-23,2.688,2.688,2.5,2.5,46800,2.688,2.688,2.5,2.5,46800,0.0,1.0
1993-12-27,2.563,2.625,2.5,2.563,58200,2.563,2.625,2.5,2.563,58200,0.0,1.0
1993-12-28,2.625,2.625,2.5,2.5,62700,2.625,2.625,2.5,2.5,62700,0.0,1.0
1993-12-29,2.5,2.625,2.5,2.625,60100,2.5,2.625,2.5,2.625,60100,0.0,1.0
1993-12-30,2.5,2.625,2.5,2.5,69500,2.5,2.625,2.5,2.5,69500,0.0,1.0
1993-12-31,2.438,2.563,2.375,2.563,149300,2.438,2.563,2.375,2.563,149300,0.0,1.0
1994-01-03,2.438,2.5,2.375,2.438,23500,2.438,2.5,2.375,2.438,23500,0.0,1.0
1994-01-04,2.5,2.5,2.375,2.375,10200,2.5,2.5,2.375,2.375,10200,0.0,1.0
1994-01-05,2.375,2.5,2.375,2.375,2300,2.375,2.5,2.375,2.375,2300,0.0,1.0
1994-01-06,2.438,2.438,2.25,2.375,53200,2.438,2.438,2.25,2.375,53200,0.0,1.0
1994-01-07,2.438,2.5,2.375,2.5,11500,2.438,2.5,2.375,2.5,11500,0.0,1.0
1994-01-10,2.375,2.375,2.375,2.375,300,2.375,2.375,2.375,2.375,300,0.0,1.0
1994-01-11,2.5,2.5,2.375,2.375,11700,2.5,2.5,2.375,2.375,11700,0.0,1.0
1994-01-12,2.438,2.5,2.438,2.438,21400,2.438,2.5,2.438,2.438,21400,0.0,1.0
1994-01-13,2.375,2.5,2.375,2.5,11100,2.375,2.5,2.375,2.5,11100,0.0,1.0
1994-01-14,2.5,2.5,2.5,2.5,100,2.5,2.5,2.5,2.5,100,0.0,1.0
1994-01-17,2.375,2.5,2.375,2.375,9600,2.375,2.5,2.375,2.375,9600,0.0,1.0
1994-01-18,2.375,2.5,2.375,2.375,28800,2.375,2.5,2.375,2.375,28800,0.0,1.0
1994-01-19,2.375,2.375,2.375,2.375,5200,2.375,2.375,2.375,2.375,5200,0.0,1.0
1994-01-20,2.5,2.625,2.375,2.5,109800,2.5,2.625,2.375,2.5,109800,0.0,1.0
1994-01-21,2.5,2.563,2.438,2.5,31200,2.5,2.563,2.438,2.5,31200,0.0,1.0
1994-01-24,2.625,2.625,2.5,2.5,20800,2.625,2.625,2.5,2.5,20800,0.0,1.0
1994-01-25,3.0,3.0,2.563,2.563,231800,3.0,3.0,2.563,2.563,231800,0.0,1.0
1994-01-26,2.5,3.125,2.5,3.0,166000,2.5,3.125,2.5,3.0,166000,0.0,1.0
1994-01-27,2.5,2.688,2.5,2.5,22900,2.5,2.688,2.5,2.5,22900,0.0,1.0
1994-01-28,2.75,2.875,2.5,2.5,274500,2.75,2.875,2.5,2.5,274500,0.0,1.0
1994-01-31,2.75,2.875,2.75,2.875,122000,2.75,2.875,2.75,2.875,122000,0.0,1.0
1994-02-01,2.875,2.875,2.75,2.75,6100,2.875,2.875,2.75,2.75,6100,0.0,1.0
1994-02-02,3.125,3.125,2.75,2.75,169600,3.125,3.125,2.75,2.75,169600,0.0,1.0
1994-02-03,2.938,3.125,2.875,3.125,40700,2.938,3.125,2.875,3.125,40700,0.0,1.0
1994-02-04,3.0,3.0,2.875,2.875,57000,3.0,3.0,2.875,2.875,57000,0.0,1.0
1994-02-07,2.75,3.0,2.75,3.0,7900,2.75,3.0,2.75,3.0,7900,0.0,1.0
1994-02-08,2.75,3.0,2.75,2.75,13600,2.75,3.0,2.75,2.75,13600,0.0,1.0
1994-02-09,2.75,2.75,2.75,2.75,1500,2.75,2.75,2.75,2.75,1500,0.0,1.0
1994-02-10,3.0,3.0,3.0,3.0,6300,3.0,3.0,3.0,3.0,6300,0.0,1.0
1994-02-11,2.75,2.75,2.75,2.75,1700,2.75,2.75,2.75,2.75,1700,0.0,1.0
1994-02-14,3.0,3.0,2.75,2.875,32000,3.0,3.0,2.75,2.875,32000,0.0,1.0
1994-02-15,3.125,3.125,2.875,2.875,4800,3.125,3.125,2.875,2.875,4800,0.0,1.0
1994-02-16,3.0,3.125,2.875,2.875,11300,3.0,3.125,2.875,2.875,11300,0.0,1.0
1994-02-17,3.0,3.125,2.875,3.0,18500,3.0,3.125,2.875,3.0,18500,0.0,1.0
1994-02-18,2.875,3.125,2.875,3.125,5500,2.875,3.125,2.875,3.125,5500,0.0,1.0
1994-02-22,3.125,3.125,2.875,2.875,3000,3.125,3.125,2.875,2.875,3000,0.0,1.0
1994-02-23,3.125,3.125,2.875,2.875,38000,3.125,3.125,2.875,2.875,38000,0.0,1.0
1994-02-24,2.938,3.125,2.875,3.063,8500,2.938,3.125,2.875,3.063,8500,0.0,1.0
1994-02-25,3.0,3.0,2.938,3.0,8500,3.0,3.0,2.938,3.0,8500,0.0,1.0
1994-02-28,3.0,3.0,2.938,2.938,1100,3.0,3.0,2.938,2.938,1100,0.0,1.0
1994-03-01,3.125,3.125,2.938,2.938,19200,3.125,3.125,2.938,2.938,19200,0.0,1.0
1994-03-02,3.188,3.25,3.0,3.125,84400,3.188,3.25,3.0,3.125,84400,0.0,1.0
1994-03-03,3.188,3.375,3.188,3.25,79300,3.188,3.375,3.188,3.25,79300,0.0,1.0
1994-03-04,3.5,3.5,3.25,3.313,30600,3.5,3.5,3.25,3.313,30600,0.0,1.0
1994-03-07,3.375,3.5,3.25,3.25,75300,3.375,3.5,3.25,3.25,75300,0.0,1.0
1994-03-08,3.375,3.438,3.375,3.438,18200,3.375,3.438,3.375,3.438,18200,0.0,1.0
1994-03-09,3.438,3.438,3.313,3.375,16200,3.438,3.438,3.313,3.375,16200,0.0,1.0
1994-03-10,3.375,3.5,3.375,3.5,48000,3.375,3.5,3.375,3.5,48000,0.0,1.0
1994-03-11,3.375,3.5,3.375,3.375,34700,3.375,3.5,3.375,3.375,34700,0.0,1.0
1994-03-14,3.375,3.5,3.313,3.5,26500,3.375,3.5,3.313,3.5,26500,0.0,1.0
1994-03-15,3.313,3.438,3.313,3.438,9100,3.313,3.438,3.313,3.438,9100,0.0,1.0
1994-03-16,3.313,3.438,3.313,3.313,31000,3.313,3.438,3.313,3.313,31000,0.0,1.0
1994-03-17,3.5,3.5,3.313,3.313,1100,3.5,3.5,3.313,3.313,1100,0.0,1.0
1994-03-18,3.5,3.5,3.313,3.313,12000,3.5,3.5,3.313,3.313,12000,0.0,1.0
1994-03-21,3.375,3.5,3.313,3.313,36700,3.375,3.5,3.313,3.313,36700,0.0,1.0
1994-03-22,3.5,3.5,3.313,3.375,42200,3.5,3.5,3.313,3.375,42200,0.0,1.0
1994-03-23,3.625,3.625,3.375,3.625,3400,3.625,3.625,3.375,3.625,3400,0.0,1.0
1994-03-24,3.375,3.625,3.313,3.438,34500,3.375,3.625,3.313,3.438,34500,0.0,1.0
1994-03-25,3.375,3.5,3.313,3.5,34100,3.375,3.5,3.313,3.5,34100,0.0,1.0
1994-03-28,3.5,3.5,3.313,3.313,7300,3.5,3.5,3.313,3.313,7300,0.0,1.0
1994-03-29,3.5,3.5,3.313,3.313,6300,3.5,3.5,3.313,3.313,6300,0.0,1.0
1994-03-30,3.5,3.5,3.313,3.313,2800,3.5,3.5,3.313,3.313,2800,0.0,1.0
1994-03-31,3.5,3.5,3.313,3.313,21400,3.5,3.5,3.313,3.313,21400,0.0,1.0
1994-04-04,3.188,3.5,3.0,3.313,56200,3.188,3.5,3.0,3.313,56200,0.0,1.0
1994-04-05,3.125,3.25,3.063,3.063,13400,3.125,3.25,3.063,3.063,13400,0.0,1.0
1994-04-06,3.188,3.188,3.063,3.063,6600,3.188,3.188,3.063,3.063,6600,0.0,1.0
1994-04-07,3.188,3.25,3.125,3.125,5600,3.188,3.25,3.125,3.125,5600,0.0,1.0
1994-04-08,3.063,3.25,3.063,3.125,3900,3.063,3.25,3.063,3.125,3900,0.0,1.0
1994-04-11,3.063,3.063,3.063,3.063,1200,3.063,3.063,3.063,3.063,1200,0.0,1.0
1994-04-12,3.125,3.25,3.0,3.25,17600,3.125,3.25,3.0,3.25,17600,0.0,1.0
1994-04-13,3.063,3.125,3.063,3.063,4300,3.063,3.125,3.063,3.063,4300,0.0,1.0
1994-04-14,3.25,3.25,3.063,3.25,10400,3.25,3.25,3.063,3.25,10400,0.0,1.0
1994-04-15,3.188,3.188,3.063,3.063,6000,3.188,3.188,3.063,3.063,6000,0.0,1.0
1994-04-18,3.063,3.125,3.063,3.063,14800,3.063,3.125,3.063,3.063,14800,0.0,1.0
1994-04-19,3.0,3.125,3.0,3.063,19900,3.0,3.125,3.0,3.063,19900,0.0,1.0
1994-04-20,3.188,3.25,3.0,3.0,68600,3.188,3.25,3.0,3.0,68600,0.0,1.0
1994-04-21,3.0,3.125,2.875,3.0,25500,3.0,3.125,2.875,3.0,25500,0.0,1.0
1994-04-22,3.0,3.125,3.0,3.0,18500,3.0,3.125,3.0,3.0,18500,0.0,1.0
1994-04-25,3.0,3.0,2.875,3.0,10700,3.0,3.0,2.875,3.0,10700,0.0,1.0
1994-04-26,3.0,3.125,3.0,3.0,21400,3.0,3.125,3.0,3.0,21400,0.0,1.0
1994-04-28,3.188,3.375,3.0,3.0,39500,3.188,3.375,3.0,3.0,39500,0.0,1.0
1994-04-29,3.375,3.375,3.125,3.125,6300,3.375,3.375,3.125,3.125,6300,0.0,1.0
1994-05-02,3.25,3.25,3.125,3.125,8400,3.25,3.25,3.125,3.125,8400,0.0,1.0
1994-05-03,2.938,3.25,2.75,3.25,71700,2.938,3.25,2.75,3.25,71700,0.0,1.0
1994-05-04,2.813,3.125,2.813,2.938,29700,2.813,3.125,2.813,2.938,29700,0.0,1.0
1994-05-05,2.875,3.125,2.813,2.813,9100,2.875,3.125,2.813,2.813,9100,0.0,1.0
1994-05-06,3.125,3.125,2.875,2.875,1400,3.125,3.125,2.875,2.875,1400,0.0,1.0
1994-05-09,2.75,2.813,2.75,2.813,10000,2.75,2.813,2.75,2.813,10000,0.0,1.0
1994-05-10,2.875,2.938,2.75,2.75,8600,2.875,2.938,2.75,2.75,8600,0.0,1.0
1994-05-11,2.938,2.938,2.813,2.938,4200,2.938,2.938,2.813,2.938,4200,0.0,1.0
1994-05-12,2.875,2.938,2.813,2.938,12800,2.875,2.938,2.813,2.938,12800,0.0,1.0
1994-05-13,2.75,2.938,2.75,2.938,6300,2.75,2.938,2.75,2.938,6300,0.0,1.0
1994-05-16,3.0,3.063,2.875,2.938,7700,3.0,3.063,2.875,2.938,7700,0.0,1.0
1994-05-17,2.75,3.0,2.75,3.0,2300,2.75,3.0,2.75,3.0,2300,0.0,1.0
1994-05-18,2.75,3.0,2.75,3.0,29900,2.75,3.0,2.75,3.0,29900,0.0,1.0
1994-05-19,2.938,3.031,2.875,3.0,39100,2.938,3.031,2.875,3.0,39100,0.0,1.0
1994-05-20,2.875,2.875,2.875,2.875,8300,2.875,2.875,2.875,2.875,8300,0.0,1.0
1994-05-23,2.938,3.125,2.875,3.125,17000,2.938,3.125,2.875,3.125,17000,0.0,1.0
1994-05-24,2.75,2.75,2.75,2.75,400,2.75,2.75,2.75,2.75,400,0.0,1.0
1994-05-25,2.938,3.0,2.75,2.75,6600,2.938,3.0,2.75,2.75,6600,0.0,1.0
1994-05-26,2.875,3.0,2.75,2.75,8000,2.875,3.0,2.75,2.75,8000,0.0,1.0
1994-05-27,3.0,3.0,2.75,2.75,7800,3.0,3.0,2.75,2.75,7800,0.0,1.0
1994-05-31,2.75,2.875,2.75,2.875,2000,2.75,2.875,2.75,2.875,2000,0.0,1.0
1994-06-01,2.688,2.875,2.625,2.813,27500,2.688,2.875,2.625,2.813,27500,0.0,1.0
1994-06-02,2.625,2.625,2.5,2.5,8800,2.625,2.625,2.5,2.5,8800,0.0,1.0
1994-06-03,2.5,2.75,2.5,2.5,4100,2.5,2.75,2.5,2.5,4100,0.0,1.0
1994-06-06,3.0,3.0,2.625,2.75,66300,3.0,3.0,2.625,2.75,66300,0.0,1.0
1994-06-07,3.0,3.125,2.875,3.125,7600,3.0,3.125,2.875,3.125,7600,0.0,1.0
1994-06-08,2.875,3.0,2.875,3.0,17900,2.875,3.0,2.875,3.0,17900,0.0,1.0
1994-06-09,2.875,3.063,2.875,3.063,13400,2.875,3.063,2.875,3.063,13400,0.0,1.0
1994-06-10,3.0,3.0,2.875,3.0,7800,3.0,3.0,2.875,3.0,7800,0.0,1.0
1994-06-13,3.0,3.0,3.0,3.0,600,3.0,3.0,3.0,3.0,600,0.0,1.0
1994-06-14,2.875,2.875,2.875,2.875,1600,2.875,2.875,2.875,2.875,1600,0.0,1.0
1994-06-15,2.938,3.125,2.938,3.063,3900,2.938,3.125,2.938,3.063,3900,0.0,1.0
1994-06-16,3.0,3.031,3.0,3.031,19500,3.0,3.031,3.0,3.031,19500,0.0,1.0
1994-06-17,3.063,3.063,3.0,3.0,13000,3.063,3.063,3.0,3.0,13000,0.0,1.0
1994-06-20,3.063,3.125,3.0,3.0,7500,3.063,3.125,3.0,3.0,7500,0.0,1.0
1994-06-21,3.063,3.063,3.0,3.0,47700,3.063,3.063,3.0,3.0,47700,0.0,1.0
1994-06-22,3.125,3.125,3.0,3.0,48900,3.125,3.125,3.0,3.0,48900,0.0,1.0
1994-06-23,3.0,3.063,3.0,3.0,27400,3.0,3.063,3.0,3.0,27400,0.0,1.0
1994-06-24,3.063,3.063,3.0,3.0,20200,3.063,3.063,3.0,3.0,20200,0.0,1.0
1994-06-27,3.0,3.125,2.938,3.125,17400,3.0,3.125,2.938,3.125,17400,0.0,1.0
1994-06-28,3.063,3.063,2.938,3.0,7700,3.063,3.063,2.938,3.0,7700,0.0,1.0
1994-06-29,3.0,3.063,2.938,3.063,15800,3.0,3.063,2.938,3.063,15800,0.0,1.0
1994-06-30,3.0,3.0,2.938,2.938,4300,3.0,3.0,2.938,2.938,4300,0.0,1.0
1994-07-01,2.969,3.0,2.938,3.0,12600,2.969,3.0,2.938,3.0,12600,0.0,1.0
1994-07-05,2.938,2.938,2.938,2.938,800,2.938,2.938,2.938,2.938,800,0.0,1.0
1994-07-06,2.938,2.938,2.938,2.938,1800,2.938,2.938,2.938,2.938,1800,0.0,1.0
1994-07-07,2.938,2.938,2.938,2.938,5500,2.938,2.938,2.938,2.938,5500,0.0,1.0
1994-07-08,2.875,2.938,2.875,2.938,26400,2.875,2.938,2.875,2.938,26400,0.0,1.0
1994-07-11,2.938,2.938,2.875,2.875,28000,2.938,2.938,2.875,2.875,28000,0.0,1.0
1994-07-12,2.938,3.0,2.875,3.0,24700,2.938,3.0,2.875,3.0,24700,0.0,1.0
1994-07-13,2.938,2.938,2.875,2.875,9100,2.938,2.938,2.875,2.875,9100,0.0,1.0
1994-07-14,2.938,2.938,2.875,2.875,16100,2.938,2.938,2.875,2.875,16100,0.0,1.0
1994-07-15,2.75,2.875,2.75,2.875,13900,2.75,2.875,2.75,2.875,13900,0.0,1.0
1994-07-18,2.875,2.875,2.75,2.75,20900,2.875,2.875,2.75,2.75,20900,0.0,1.0
1994-07-19,2.75,2.875,2.75,2.75,23400,2.75,2.875,2.75,2.75,23400,0.0,1.0
1994-07-20,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1994-07-21,2.75,2.813,2.75,2.75,4200,2.75,2.813,2.75,2.75,4200,0.0,1.0
1994-07-22,2.875,2.875,2.75,2.75,5300,2.875,2.875,2.75,2.75,5300,0.0,1.0
1994-07-25,2.75,2.875,2.75,2.75,3800,2.75,2.875,2.75,2.75,3800,0.0,1.0
1994-07-26,2.75,2.813,2.625,2.75,40600,2.75,2.813,2.625,2.75,40600,0.0,1.0
1994-07-27,3.25,3.25,2.75,2.75,102400,3.25,3.25,2.75,2.75,102400,0.0,1.0
1994-07-28,3.063,3.125,2.875,3.125,63700,3.063,3.125,2.875,3.125,63700,0.0,1.0
1994-07-29,3.188,3.25,2.938,2.938,83200,3.188,3.25,2.938,2.938,83200,0.0,1.0
1994-08-01,3.313,3.313,3.063,3.125,21600,3.313,3.313,3.063,3.125,21600,0.0,1.0
1994-08-02,3.438,3.438,3.188,3.188,36000,3.438,3.438,3.188,3.188,36000,0.0,1.0
1994-08-03,3.438,3.438,3.25,3.438,18100,3.438,3.438,3.25,3.438,18100,0.0,1.0
1994-08-04,3.438,3.438,3.188,3.25,17000,3.438,3.438,3.188,3.25,17000,0.0,1.0
1994-08-05,3.375,3.375,3.188,3.375,14200,3.375,3.375,3.188,3.375,14200,0.0,1.0
1994-08-08,3.375,3.375,3.25,3.375,17700,3.375,3.375,3.25,3.375,17700,0.0,1.0
1994-08-09,3.438,3.438,3.313,3.313,15400,3.438,3.438,3.313,3.313,15400,0.0,1.0
1994-08-10,3.375,3.438,3.313,3.438,30300,3.375,3.438,3.313,3.438,30300,0.0,1.0
1994-08-11,3.5,3.5,3.313,3.313,15500,3.5,3.5,3.313,3.313,15500,0.0,1.0
1994-08-12,3.313,3.5,3.313,3.5,23700,3.313,3.5,3.313,3.5,23700,0.0,1.0
1994-08-15,3.375,3.5,3.313,3.313,50500,3.375,3.5,3.313,3.313,50500,0.0,1.0
1994-08-16,3.438,3.438,3.25,3.375,38500,3.438,3.438,3.25,3.375,38500,0.0,1.0
1994-08-17,3.438,3.438,3.25,3.25,19800,3.438,3.438,3.25,3.25,19800,0.0,1.0
1994-08-18,3.438,3.438,3.25,3.25,14600,3.438,3.438,3.25,3.25,14600,0.0,1.0
1994-08-19,3.438,3.438,3.313,3.438,22300,3.438,3.438,3.313,3.438,22300,0.0,1.0
1994-08-22,3.375,3.438,3.313,3.375,44500,3.375,3.438,3.313,3.375,44500,0.0,1.0
1994-08-23,3.5,3.5,3.375,3.438,109500,3.5,3.5,3.375,3.438,109500,0.0,1.0
1994-08-24,3.313,3.5,3.313,3.375,63300,3.313,3.5,3.313,3.375,63300,0.0,1.0
1994-08-25,3.375,3.438,3.313,3.438,33200,3.375,3.438,3.313,3.438,33200,0.0,1.0
1994-08-26,3.375,3.375,3.313,3.313,17600,3.375,3.375,3.313,3.313,17600,0.0,1.0
1994-08-29,3.406,3.438,3.313,3.313,13500,3.406,3.438,3.313,3.313,13500,0.0,1.0
1994-08-30,3.313,3.438,3.313,3.438,30200,3.313,3.438,3.313,3.438,30200,0.0,1.0
1994-08-31,3.313,3.438,3.313,3.313,47000,3.313,3.438,3.313,3.313,47000,0.0,1.0
1994-09-01,3.438,3.438,3.313,3.313,4400,3.438,3.438,3.313,3.313,4400,0.0,1.0
1994-09-02,3.5,3.5,3.375,3.375,25500,3.5,3.5,3.375,3.375,25500,0.0,1.0
1994-09-06,3.438,3.5,3.375,3.375,7600,3.438,3.5,3.375,3.375,7600,0.0,1.0
1994-09-07,3.5,3.5,3.438,3.438,33400,3.5,3.5,3.438,3.438,33400,0.0,1.0
1994-09-08,3.375,3.5,3.375,3.438,12300,3.375,3.5,3.375,3.438,12300,0.0,1.0
1994-09-09,3.313,3.375,3.25,3.375,27100,3.313,3.375,3.25,3.375,27100,0.0,1.0
1994-09-12,3.375,3.375,3.25,3.313,7500,3.375,3.375,3.25,3.313,7500,0.0,1.0
1994-09-13,3.313,3.375,3.25,3.375,42300,3.313,3.375,3.25,3.375,42300,0.0,1.0
1994-09-14,3.313,3.313,3.25,3.25,10200,3.313,3.313,3.25,3.25,10200,0.0,1.0
1994-09-15,3.313,3.313,3.313,3.313,800,3.313,3.313,3.313,3.313,800,0.0,1.0
1994-09-16,3.313,3.438,3.313,3.313,4300,3.313,3.438,3.313,3.313,4300,0.0,1.0
1994-09-19,3.438,3.438,3.313,3.438,3400,3.438,3.438,3.313,3.438,3400,0.0,1.0
1994-09-20,3.438,3.438,3.313,3.438,7500,3.438,3.438,3.313,3.438,7500,0.0,1.0
1994-09-21,3.313,3.438,3.313,3.313,16500,3.313,3.438,3.313,3.313,16500,0.0,1.0
1994-09-22,3.375,3.438,3.375,3.438,1000,3.375,3.438,3.375,3.438,1000,0.0,1.0
1994-09-23,3.313,3.438,3.313,3.375,2200,3.313,3.438,3.313,3.375,2200,0.0,1.0
1994-09-26,3.313,3.375,3.313,3.313,20900,3.313,3.375,3.313,3.313,20900,0.0,1.0
1994-09-27,3.313,3.438,3.313,3.375,18200,3.313,3.438,3.313,3.375,18200,0.0,1.0
1994-09-28,3.313,3.313,3.313,3.313,5400,3.313,3.313,3.313,3.313,5400,0.0,1.0
1994-09-29,3.313,3.438,3.313,3.313,12300,3.313,3.438,3.313,3.313,12300,0.0,1.0
1994-09-30,3.438,3.438,3.313,3.313,8900,3.438,3.438,3.313,3.313,8900,0.0,1.0
1994-10-03,3.375,3.438,3.313,3.313,4000,3.375,3.438,3.313,3.313,4000,0.0,1.0
1994-10-04,3.313,3.313,3.313,3.313,1500,3.313,3.313,3.313,3.313,1500,0.0,1.0
1994-10-05,3.25,3.438,3.25,3.313,24900,3.25,3.438,3.25,3.313,24900,0.0,1.0
1994-10-06,3.063,3.438,3.0,3.25,51300,3.063,3.438,3.0,3.25,51300,0.0,1.0
1994-10-07,3.063,3.25,3.063,3.25,4300,3.063,3.25,3.063,3.25,4300,0.0,1.0
1994-10-10,3.25,3.5,3.063,3.063,14700,3.25,3.5,3.063,3.063,14700,0.0,1.0
1994-10-11,3.375,3.5,3.25,3.25,6600,3.375,3.5,3.25,3.25,6600,0.0,1.0
1994-10-12,3.406,3.438,3.25,3.25,6600,3.406,3.438,3.25,3.25,6600,0.0,1.0
1994-10-13,3.625,3.75,3.25,3.25,145900,3.625,3.75,3.25,3.25,145900,0.0,1.0
1994-10-14,3.563,3.75,3.5,3.75,65600,3.563,3.75,3.5,3.75,65600,0.0,1.0
1994-10-17,3.563,3.563,3.5,3.5,36800,3.563,3.563,3.5,3.5,36800,0.0,1.0
1994-10-18,3.5,3.563,3.375,3.563,47700,3.5,3.563,3.375,3.563,47700,0.0,1.0
1994-10-19,3.625,3.625,3.375,3.375,108500,3.625,3.625,3.375,3.375,108500,0.0,1.0
1994-10-20,3.5,3.625,3.438,3.625,27200,3.5,3.625,3.438,3.625,27200,0.0,1.0
1994-10-21,3.438,3.625,3.438,3.625,19500,3.438,3.625,3.438,3.625,19500,0.0,1.0
1994-10-24,3.438,3.625,3.438,3.438,9100,3.438,3.625,3.438,3.438,9100,0.0,1.0
1994-10-25,3.625,3.625,3.438,3.438,10800,3.625,3.625,3.438,3.438,10800,0.0,1.0
1994-10-26,3.625,3.688,3.438,3.438,56900,3.625,3.688,3.438,3.438,56900,0.0,1.0
1994-10-27,3.875,4.25,3.875,3.875,190700,3.875,4.25,3.875,3.875,190700,0.0,1.0
1994-10-28,4.25,4.5,4.0,4.25,115300,4.25,4.5,4.0,4.25,115300,0.0,1.0
1994-10-31,4.125,4.5,4.125,4.5,106600,4.125,4.5,4.125,4.5,106600,0.0,1.0
1994-11-01,4.25,4.406,4.0,4.406,21300,4.25,4.406,4.0,4.406,21300,0.0,1.0
1994-11-02,4.25,4.25,4.0,4.25,18900,4.25,4.25,4.0,4.25,18900,0.0,1.0
1994-11-03,4.625,4.625,4.0,4.25,119900,4.625,4.625,4.0,4.25,119900,0.0,1.0
1994-11-04,4.5,4.75,4.375,4.625,138200,4.5,4.75,4.375,4.625,138200,0.0,1.0
1994-11-07,4.625,5.0,4.625,4.75,22500,4.625,5.0,4.625,4.75,22500,0.0,1.0
1994-11-08,5.0,5.0,4.625,5.0,98700,5.0,5.0,4.625,5.0,98700,0.0,1.0
1994-11-09,4.625,5.0,4.5,5.0,54300,4.625,5.0,4.5,5.0,54300,0.0,1.0
1994-11-10,4.5,4.625,4.25,4.5,34800,4.5,4.625,4.25,4.5,34800,0.0,1.0
1994-11-11,4.375,4.5,4.375,4.5,4700,4.375,4.5,4.375,4.5,4700,0.0,1.0
1994-11-14,4.25,4.5,4.25,4.25,31300,4.25,4.5,4.25,4.25,31300,0.0,1.0
1994-11-15,4.25,4.375,4.25,4.25,40700,4.25,4.375,4.25,4.25,40700,0.0,1.0
1994-11-16,4.125,4.375,4.125,4.375,46800,4.125,4.375,4.125,4.375,46800,0.0,1.0
1994-11-17,4.25,4.25,4.125,4.125,25800,4.25,4.25,4.125,4.125,25800,0.0,1.0
1994-11-18,4.5,4.5,4.125,4.125,35200,4.5,4.5,4.125,4.125,35200,0.0,1.0
1994-11-21,4.375,4.5,4.25,4.5,6500,4.375,4.5,4.25,4.5,6500,0.0,1.0
1994-11-22,4.0,4.25,4.0,4.125,17500,4.0,4.25,4.0,4.125,17500,0.0,1.0
1994-11-23,4.0,4.188,3.875,4.0,43700,4.0,4.188,3.875,4.0,43700,0.0,1.0
1994-11-25,4.0,4.0,3.875,3.875,3400,4.0,4.0,3.875,3.875,3400,0.0,1.0
1994-11-28,3.875,3.875,3.75,3.875,8500,3.875,3.875,3.75,3.875,8500,0.0,1.0
1994-11-29,3.875,3.875,3.75,3.75,12300,3.875,3.875,3.75,3.75,12300,0.0,1.0
1994-11-30,4.375,4.5,3.875,3.875,58200,4.375,4.5,3.875,3.875,58200,0.0,1.0
1994-12-01,4.125,4.375,4.125,4.313,21200,4.125,4.375,4.125,4.313,21200,0.0,1.0
1994-12-02,4.188,4.375,4.125,4.125,50500,4.188,4.375,4.125,4.125,50500,0.0,1.0
1994-12-05,4.875,5.125,4.25,4.5,297800,4.875,5.125,4.25,4.5,297800,0.0,1.0
1994-12-06,5.125,5.125,4.875,5.125,166000,5.125,5.125,4.875,5.125,166000,0.0,1.0
1994-12-07,5.125,5.625,5.0,5.125,160400,5.125,5.625,5.0,5.125,160400,0.0,1.0
1994-12-08,5.0,5.375,5.0,5.375,76900,5.0,5.375,5.0,5.375,76900,0.0,1.0
1994-12-09,5.0,5.25,4.875,5.25,25500,5.0,5.25,4.875,5.25,25500,0.0,1.0
1994-12-12,5.0,5.125,4.75,5.125,57100,5.0,5.125,4.75,5.125,57100,0.0,1.0
1994-12-13,4.875,5.125,4.75,5.125,99500,4.875,5.125,4.75,5.125,99500,0.0,1.0
1994-12-14,5.0,5.0,4.75,4.75,30900,5.0,5.0,4.75,4.75,30900,0.0,1.0
1994-12-15,4.875,5.0,4.75,4.75,30200,4.875,5.0,4.75,4.75,30200,0.0,1.0
1994-12-16,4.875,5.0,4.75,5.0,15100,4.875,5.0,4.75,5.0,15100,0.0,1.0
1994-12-19,5.25,5.25,4.75,5.0,54000,5.25,5.25,4.75,5.0,54000,0.0,1.0
1994-12-20,5.375,5.375,5.25,5.25,45400,5.375,5.375,5.25,5.25,45400,0.0,1.0
1994-12-21,5.5,5.5,5.25,5.375,60700,5.5,5.5,5.25,5.375,60700,0.0,1.0
1994-12-22,5.5,5.5,5.375,5.5,42600,5.5,5.5,5.375,5.5,42600,0.0,1.0
1994-12-23,5.5,5.5,5.375,5.375,51000,5.5,5.5,5.375,5.375,51000,0.0,1.0
1994-12-27,5.625,5.625,5.5,5.5,60600,5.625,5.625,5.5,5.5,60600,0.0,1.0
1994-12-28,5.5,5.75,5.375,5.75,50300,5.5,5.75,5.375,5.75,50300,0.0,1.0
1994-12-29,5.438,5.625,5.375,5.375,24700,5.438,5.625,5.375,5.375,24700,0.0,1.0
1994-12-30,5.5,5.625,5.375,5.5,52900,5.5,5.625,5.375,5.5,52900,0.0,1.0
1995-01-03,5.75,5.75,5.25,5.5,65500,5.75,5.75,5.25,5.5,65500,0.0,1.0
1995-01-04,5.625,6.0,5.625,5.875,90400,5.625,6.0,5.625,5.875,90400,0.0,1.0
1995-01-05,5.5,5.875,5.125,5.875,78900,5.5,5.875,5.125,5.875,78900,0.0,1.0
1995-01-06,5.5,5.5,5.125,5.125,51200,5.5,5.5,5.125,5.125,51200,0.0,1.0
1995-01-09,5.375,5.625,5.375,5.5,58600,5.375,5.625,5.375,5.5,58600,0.0,1.0
1995-01-10,5.375,5.875,5.375,5.75,78100,5.375,5.875,5.375,5.75,78100,0.0,1.0
1995-01-11,5.375,5.625,5.0,5.625,91900,5.375,5.625,5.0,5.625,91900,0.0,1.0
1995-01-12,5.5,5.5,5.125,5.375,44200,5.5,5.5,5.125,5.375,44200,0.0,1.0
1995-01-13,5.5,5.5,5.125,5.5,14600,5.5,5.5,5.125,5.5,14600,0.0,1.0
1995-01-16,5.5,5.5,5.5,5.5,8800,5.5,5.5,5.5,5.5,8800,0.0,1.0
1995-01-17,5.875,5.875,5.25,5.625,54200,5.875,5.875,5.25,5.625,54200,0.0,1.0
1995-01-18,6.0,6.0,5.625,5.875,42900,6.0,6.0,5.625,5.875,42900,0.0,1.0
1995-01-19,5.625,6.0,5.625,6.0,39400,5.625,6.0,5.625,6.0,39400,0.0,1.0
1995-01-20,5.75,6.0,5.5,6.0,30800,5.75,6.0,5.5,6.0,30800,0.0,1.0
1995-01-23,5.875,5.875,5.625,5.875,48900,5.875,5.875,5.625,5.875,48900,0.0,1.0
1995-01-24,6.0,6.0,5.625,5.625,37600,6.0,6.0,5.625,5.625,37600,0.0,1.0
1995-01-25,5.625,6.0,5.625,6.0,34100,5.625,6.0,5.625,6.0,34100,0.0,1.0
1995-01-26,5.625,5.875,5.625,5.875,21600,5.625,5.875,5.625,5.875,21600,0.0,1.0
1995-01-27,5.875,5.875,5.625,5.875,27000,5.875,5.875,5.625,5.875,27000,0.0,1.0
1995-01-30,5.5,5.875,5.375,5.625,36200,5.5,5.875,5.375,5.625,36200,0.0,1.0
1995-01-31,5.375,5.625,5.375,5.625,16900,5.375,5.625,5.375,5.625,16900,0.0,1.0
1995-02-01,5.25,5.625,5.25,5.625,25100,5.25,5.625,5.25,5.625,25100,0.0,1.0
1995-02-02,5.25,5.625,5.25,5.625,59400,5.25,5.625,5.25,5.625,59400,0.0,1.0
1995-02-03,5.375,5.75,5.375,5.5,16900,5.375,5.75,5.375,5.5,16900,0.0,1.0
1995-02-06,5.5,5.75,5.375,5.375,46600,5.5,5.75,5.375,5.375,46600,0.0,1.0
1995-02-07,5.563,5.75,5.375,5.75,13000,5.563,5.75,5.375,5.75,13000,0.0,1.0
1995-02-08,5.375,5.75,5.375,5.75,34900,5.375,5.75,5.375,5.75,34900,0.0,1.0
1995-02-09,5.375,5.75,5.375,5.75,13800,5.375,5.75,5.375,5.75,13800,0.0,1.0
1995-02-10,5.5,5.75,5.5,5.75,15400,5.5,5.75,5.5,5.75,15400,0.0,1.0
1995-02-13,5.75,5.75,5.5,5.5,22100,5.75,5.75,5.5,5.5,22100,0.0,1.0
1995-02-14,5.75,5.75,5.5,5.75,6700,5.75,5.75,5.5,5.75,6700,0.0,1.0
1995-02-15,5.75,5.75,5.5,5.75,12300,5.75,5.75,5.5,5.75,12300,0.0,1.0
1995-02-16,5.25,5.75,5.25,5.75,28300,5.25,5.75,5.25,5.75,28300,0.0,1.0
1995-02-17,5.125,5.5,5.125,5.25,37800,5.125,5.5,5.125,5.25,37800,0.0,1.0
1995-02-21,5.125,5.375,5.125,5.375,25600,5.125,5.375,5.125,5.375,25600,0.0,1.0
1995-02-22,5.25,5.375,5.0,5.125,49000,5.25,5.375,5.0,5.125,49000,0.0,1.0
1995-02-23,4.938,5.125,4.875,5.125,68000,4.938,5.125,4.875,5.125,68000,0.0,1.0
1995-02-24,5.25,5.5,5.0,5.125,173600,5.25,5.5,5.0,5.125,173600,0.0,1.0
1995-02-27,5.25,5.5,5.125,5.5,24300,5.25,5.5,5.125,5.5,24300,0.0,1.0
1995-02-28,5.25,5.375,5.0,5.25,48400,5.25,5.375,5.0,5.25,48400,0.0,1.0
1995-03-01,5.0,5.25,4.875,5.25,37000,5.0,5.25,4.875,5.25,37000,0.0,1.0
1995-03-02,5.0,5.125,4.875,5.125,10900,5.0,5.125,4.875,5.125,10900,0.0,1.0
1995-03-03,4.875,5.125,4.875,4.875,53000,4.875,5.125,4.875,4.875,53000,0.0,1.0
1995-03-06,5.0,5.125,4.875,4.875,25100,5.0,5.125,4.875,4.875,25100,0.0,1.0
1995-03-07,5.0,5.125,4.875,5.0,26200,5.0,5.125,4.875,5.0,26200,0.0,1.0
1995-03-08,5.0,5.125,4.875,5.125,13000,5.0,5.125,4.875,5.125,13000,0.0,1.0
1995-03-09,5.0,5.0,4.875,4.875,7600,5.0,5.0,4.875,4.875,7600,0.0,1.0
1995-03-10,5.0,5.0,4.875,4.938,13400,5.0,5.0,4.875,4.938,13400,0.0,1.0
1995-03-13,4.875,5.0,4.813,5.0,37600,4.875,5.0,4.813,5.0,37600,0.0,1.0
1995-03-14,4.875,5.0,4.75,4.875,51700,4.875,5.0,4.75,4.875,51700,0.0,1.0
1995-03-15,4.563,4.75,4.375,4.5,64400,4.563,4.75,4.375,4.5,64400,0.0,1.0
1995-03-16,4.5,4.625,4.375,4.375,16300,4.5,4.625,4.375,4.375,16300,0.0,1.0
1995-03-17,4.75,4.75,4.5,4.5,11400,4.75,4.75,4.5,4.5,11400,0.0,1.0
1995-03-20,4.875,4.875,4.5,4.75,28400,4.875,4.875,4.5,4.75,28400,0.0,1.0
1995-03-21,5.0,5.0,4.625,4.875,30400,5.0,5.0,4.625,4.875,30400,0.0,1.0
1995-03-22,4.625,5.0,4.625,5.0,1300,4.625,5.0,4.625,5.0,1300,0.0,1.0
1995-03-23,4.938,5.0,4.75,4.75,45700,4.938,5.0,4.75,4.75,45700,0.0,1.0
1995-03-24,4.75,5.0,4.75,5.0,50000,4.75,5.0,4.75,5.0,50000,0.0,1.0
1995-03-27,4.875,5.0,4.75,5.0,30900,4.875,5.0,4.75,5.0,30900,0.0,1.0
1995-03-28,4.875,5.125,4.75,5.0,22000,4.875,5.125,4.75,5.0,22000,0.0,1.0
1995-03-29,4.875,5.25,4.875,4.875,99000,4.875,5.25,4.875,4.875,99000,0.0,1.0
1995-03-30,4.875,5.25,4.875,5.25,12100,4.875,5.25,4.875,5.25,12100,0.0,1.0
1995-03-31,5.25,5.25,4.875,5.25,17600,5.25,5.25,4.875,5.25,17600,0.0,1.0
1995-04-03,5.25,5.25,4.875,4.875,12800,5.25,5.25,4.875,4.875,12800,0.0,1.0
1995-04-04,5.125,5.25,4.875,5.25,209500,5.125,5.25,4.875,5.25,209500,0.0,1.0
1995-04-05,5.25,5.25,4.875,5.125,94900,5.25,5.25,4.875,5.125,94900,0.0,1.0
1995-04-06,5.5,5.5,5.0,5.0,103200,5.5,5.5,5.0,5.0,103200,0.0,1.0
1995-04-07,5.5,5.625,5.375,5.5,36300,5.5,5.625,5.375,5.5,36300,0.0,1.0
1995-04-10,5.5,5.75,5.375,5.375,90000,5.5,5.75,5.375,5.375,90000,0.0,1.0
1995-04-11,5.75,5.875,5.5,5.5,54500,5.75,5.875,5.5,5.5,54500,0.0,1.0
1995-04-12,5.875,5.875,5.625,5.875,23200,5.875,5.875,5.625,5.875,23200,0.0,1.0
1995-04-13,6.0,6.125,5.625,5.75,306100,6.0,6.125,5.625,5.75,306100,0.0,1.0
1995-04-17,6.625,7.0,5.875,5.875,381300,6.625,7.0,5.875,5.875,381300,0.0,1.0
1995-04-18,6.625,6.75,6.25,6.625,112400,6.625,6.75,6.25,6.625,112400,0.0,1.0
1995-04-19,6.25,6.625,6.25,6.625,37400,6.25,6.625,6.25,6.625,37400,0.0,1.0
1995-04-20,6.875,6.875,6.375,6.5,127000,6.875,6.875,6.375,6.5,127000,0.0,1.0
1995-04-21,6.875,7.0,6.625,6.875,94200,6.875,7.0,6.625,6.875,94200,0.0,1.0
1995-04-24,6.875,7.0,6.75,6.875,33300,6.875,7.0,6.75,6.875,33300,0.0,1.0
1995-04-25,7.0,7.0,6.75,7.0,66300,7.0,7.0,6.75,7.0,66300,0.0,1.0
1995-04-26,6.625,7.0,6.625,6.75,107700,6.625,7.0,6.625,6.75,107700,0.0,1.0
1995-04-27,6.875,6.875,6.625,6.875,23600,6.875,6.875,6.625,6.875,23600,0.0,1.0
1995-04-28,6.625,6.875,6.625,6.875,132100,6.625,6.875,6.625,6.875,132100,0.0,1.0
1995-05-01,7.25,7.25,6.625,6.875,229100,7.25,7.25,6.625,6.875,229100,0.0,1.0
1995-05-02,7.25,7.25,7.0,7.25,140900,7.25,7.25,7.0,7.25,140900,0.0,1.0
1995-05-03,7.0,7.25,6.875,7.25,59700,7.0,7.25,6.875,7.25,59700,0.0,1.0
1995-05-04,7.125,7.25,7.0,7.25,75600,7.125,7.25,7.0,7.25,75600,0.0,1.0
1995-05-05,7.25,7.25,7.063,7.125,132800,7.25,7.25,7.063,7.125,132800,0.0,1.0
1995-05-08,7.125,7.25,7.0,7.125,66200,7.125,7.25,7.0,7.125,66200,0.0,1.0
1995-05-09,7.25,7.25,7.125,7.25,48500,7.25,7.25,7.125,7.25,48500,0.0,1.0
1995-05-10,7.25,7.25,7.0,7.125,33300,7.25,7.25,7.0,7.125,33300,0.0,1.0
1995-05-11,7.125,7.25,6.875,7.25,85200,7.125,7.25,6.875,7.25,85200,0.0,1.0
1995-05-12,7.125,7.125,7.0,7.0,29000,7.125,7.125,7.0,7.0,29000,0.0,1.0
1995-05-15,7.25,7.25,7.0,7.125,46400,7.25,7.25,7.0,7.125,46400,0.0,1.0
1995-05-16,7.188,7.25,7.0,7.25,109700,7.188,7.25,7.0,7.25,109700,0.0,1.0
1995-05-17,7.813,8.125,7.25,7.375,270400,7.813,8.125,7.25,7.375,270400,0.0,1.0
1995-05-18,7.75,8.0,7.625,7.75,159800,7.75,8.0,7.625,7.75,159800,0.0,1.0
1995-05-19,7.75,8.0,7.5,7.625,82200,7.75,8.0,7.5,7.625,82200,0.0,1.0
1995-05-22,8.0,8.0,7.5,7.75,70200,8.0,8.0,7.5,7.75,70200,0.0,1.0
1995-05-23,8.625,8.75,8.0,8.125,237400,8.625,8.75,8.0,8.125,237400,0.0,1.0
1995-05-24,8.375,9.125,8.375,9.0,327900,8.375,9.125,8.375,9.0,327900,0.0,1.0
1995-05-25,8.0,8.375,7.875,8.25,108200,8.0,8.375,7.875,8.25,108200,0.0,1.0
1995-05-26,8.125,8.125,7.875,7.875,61900,8.125,8.125,7.875,7.875,61900,0.0,1.0
1995-05-30,8.125,8.25,7.75,8.125,52100,8.125,8.25,7.75,8.125,52100,0.0,1.0
1995-05-31,8.0,8.25,7.875,8.0,30800,8.0,8.25,7.875,8.0,30800,0.0,1.0
1995-06-01,8.25,8.25,7.875,8.125,18300,8.25,8.25,7.875,8.125,18300,0.0,1.0
1995-06-02,7.875,8.25,7.875,7.875,39400,7.875,8.25,7.875,7.875,39400,0.0,1.0
1995-06-05,8.188,8.375,7.875,7.875,90000,8.188,8.375,7.875,7.875,90000,0.0,1.0
1995-06-06,8.5,8.5,8.125,8.125,83500,8.5,8.5,8.125,8.125,83500,0.0,1.0
1995-06-07,8.625,8.875,8.25,8.5,261700,8.625,8.875,8.25,8.5,261700,0.0,1.0
1995-06-08,8.25,8.875,8.25,8.875,130900,8.25,8.875,8.25,8.875,130900,0.0,1.0
1995-06-09,8.0,8.5,7.75,8.25,76900,8.0,8.5,7.75,8.25,76900,0.0,1.0
1995-06-12,8.625,8.75,7.875,8.125,140300,8.625,8.75,7.875,8.125,140300,0.0,1.0
1995-06-13,9.0,9.0,8.625,8.75,100300,9.0,9.0,8.625,8.75,100300,0.0,1.0
1995-06-14,8.75,9.125,8.75,9.0,127300,8.75,9.125,8.75,9.0,127300,0.0,1.0
1995-06-15,8.813,9.125,8.75,8.75,61900,8.813,9.125,8.75,8.75,61900,0.0,1.0
1995-06-16,9.5,9.5,8.75,9.125,164800,9.5,9.5,8.75,9.125,164800,0.0,1.0
1995-06-19,9.375,9.625,9.375,9.5,173400,9.375,9.625,9.375,9.5,173400,0.0,1.0
1995-06-20,9.375,9.625,9.375,9.625,97800,9.375,9.625,9.375,9.625,97800,0.0,1.0
1995-06-21,9.375,9.625,9.25,9.375,130200,9.375,9.625,9.25,9.375,130200,0.0,1.0
1995-06-22,9.25,9.5,8.875,9.5,121600,9.25,9.5,8.875,9.5,121600,0.0,1.0
1995-06-23,9.125,9.25,9.0,9.25,77600,9.125,9.25,9.0,9.25,77600,0.0,1.0
1995-06-26,9.0,9.375,9.0,9.0,84900,9.0,9.375,9.0,9.0,84900,0.0,1.0
1995-06-27,9.0,9.25,8.75,9.25,249100,9.0,9.25,8.75,9.25,249100,0.0,1.0
1995-06-28,9.0,9.25,8.875,9.0,57800,9.0,9.25,8.875,9.0,57800,0.0,1.0
1995-06-29,8.875,9.125,8.625,9.125,76400,8.875,9.125,8.625,9.125,76400,0.0,1.0
1995-06-30,8.75,8.875,8.625,8.875,27900,8.75,8.875,8.625,8.875,27900,0.0,1.0
1995-07-03,9.188,9.5,9.125,9.25,154200,9.188,9.5,9.125,9.25,154200,0.0,1.0
1995-07-05,9.375,9.5,9.25,9.5,158900,9.375,9.5,9.25,9.5,158900,0.0,1.0
1995-07-06,9.5,9.5,9.25,9.5,83300,9.5,9.5,9.25,9.5,83300,0.0,1.0
1995-07-07,10.0,10.13,9.375,9.625,211600,10.0,10.13,9.375,9.625,211600,0.0,1.0
1995-07-10,10.63,10.63,10.13,10.13,491400,10.63,10.63,10.13,10.13,491400,0.0,1.0
1995-07-11,10.75,11.0,10.5,10.63,230500,10.75,11.0,10.5,10.63,230500,0.0,1.0
1995-07-12,10.75,10.88,10.5,10.75,90500,10.75,10.88,10.5,10.75,90500,0.0,1.0
1995-07-13,10.13,10.75,10.13,10.75,133600,10.13,10.75,10.13,10.75,133600,0.0,1.0
1995-07-14,10.38,10.38,9.5,10.13,216300,10.38,10.38,9.5,10.13,216300,0.0,1.0
1995-07-17,11.0,11.5,10.13,10.38,441700,11.0,11.5,10.13,10.38,441700,0.0,1.0
1995-07-18,11.5,11.75,11.13,11.25,372600,11.5,11.75,11.13,11.25,372600,0.0,1.0
1995-07-19,9.75,11.5,9.75,11.13,359300,9.75,11.5,9.75,11.13,359300,0.0,1.0
1995-07-20,8.125,9.875,8.125,9.5,145400,8.125,9.875,8.125,9.5,145400,0.0,1.0
1995-07-21,10.25,10.63,10.25,10.5,60000,10.25,10.63,10.25,10.5,60000,0.0,1.0
1995-07-24,10.38,10.63,10.25,10.63,120900,10.38,10.63,10.25,10.63,120900,0.0,1.0
1995-07-25,11.0,11.0,10.25,10.5,154100,11.0,11.0,10.25,10.5,154100,0.0,1.0
1995-07-26,12.0,12.13,10.75,10.75,405200,12.0,12.13,10.75,10.75,405200,0.0,1.0
1995-07-27,10.5,12.63,10.13,12.38,579900,10.5,12.63,10.13,12.38,579900,0.0,1.0
1995-07-28,9.0,11.13,8.625,10.88,271800,9.0,11.13,8.625,10.88,271800,0.0,1.0
1995-07-31,10.0,10.38,9.75,9.875,267500,10.0,10.38,9.75,9.875,267500,0.0,1.0
1995-08-01,9.75,10.25,9.75,10.25,68900,9.75,10.25,9.75,10.25,68900,0.0,1.0
1995-08-02,9.875,10.13,9.625,10.0,67700,9.875,10.13,9.625,10.0,67700,0.0,1.0
1995-08-03,8.0,9.875,8.0,9.875,415400,8.0,9.875,8.0,9.875,415400,0.0,1.0
1995-08-04,6.75,8.625,6.75,8.625,218200,6.75,8.625,6.75,8.625,218200,0.0,1.0
1995-08-07,8.875,9.0,7.875,7.875,195800,8.875,9.0,7.875,7.875,195800,0.0,1.0
1995-08-08,9.0,9.125,8.625,8.875,97900,9.0,9.125,8.625,8.875,97900,0.0,1.0
1995-08-09,8.5,9.0,8.5,8.75,91300,8.5,9.0,8.5,8.75,91300,0.0,1.0
1995-08-10,8.375,8.875,7.875,8.875,118100,8.375,8.875,7.875,8.875,118100,0.0,1.0
1995-08-11,8.25,8.5,7.875,8.25,101500,8.25,8.5,7.875,8.25,101500,0.0,1.0
1995-08-14,7.875,8.375,7.875,8.125,79100,7.875,8.375,7.875,8.125,79100,0.0,1.0
1995-08-15,7.75,8.125,7.625,8.125,89400,7.75,8.125,7.625,8.125,89400,0.0,1.0
1995-08-16,8.125,8.25,7.875,7.875,46800,8.125,8.25,7.875,7.875,46800,0.0,1.0
1995-08-17,8.25,8.25,7.875,8.0,122000,8.25,8.25,7.875,8.0,122000,0.0,1.0
1995-08-18,9.125,9.125,8.25,8.25,215000,9.125,9.125,8.25,8.25,215000,0.0,1.0
1995-08-21,9.25,9.75,9.0,9.125,179500,9.25,9.75,9.0,9.125,179500,0.0,1.0
1995-08-22,9.0,9.5,8.5,9.25,154000,9.0,9.5,8.5,9.25,154000,0.0,1.0
1995-08-23,9.0,9.0,8.75,8.75,18500,9.0,9.0,8.75,8.75,18500,0.0,1.0
1995-08-24,8.75,9.0,8.5,8.75,46500,8.75,9.0,8.5,8.75,46500,0.0,1.0
1995-08-25,8.75,8.875,8.625,8.625,18800,8.75,8.875,8.625,8.625,18800,0.0,1.0
1995-08-28,8.5,8.875,8.375,8.75,27100,8.5,8.875,8.375,8.75,27100,0.0,1.0
1995-08-29,8.438,8.625,8.25,8.375,65700,8.438,8.625,8.25,8.375,65700,0.0,1.0
1995-08-30,8.75,8.75,8.25,8.25,40500,8.75,8.75,8.25,8.25,40500,0.0,1.0
1995-08-31,8.75,8.75,8.5,8.75,24700,8.75,8.75,8.5,8.75,24700,0.0,1.0
1995-09-01,8.5,8.75,8.5,8.5,36600,8.5,8.75,8.5,8.5,36600,0.0,1.0
1995-09-05,8.375,8.75,8.25,8.75,47400,8.375,8.75,8.25,8.75,47400,0.0,1.0
1995-09-06,8.25,8.5,7.875,8.375,165000,8.25,8.5,7.875,8.375,165000,0.0,1.0
1995-09-07,8.625,8.75,8.0,8.0,134700,8.625,8.75,8.0,8.0,134700,0.0,1.0
1995-09-08,8.75,9.125,8.625,8.625,67000,8.75,9.125,8.625,8.625,67000,0.0,1.0
1995-09-11,8.75,9.0,8.75,9.0,12200,8.75,9.0,8.75,9.0,12200,0.0,1.0
1995-09-12,8.875,9.25,8.75,8.75,93200,8.875,9.25,8.75,8.75,93200,0.0,1.0
1995-09-13,9.0,9.0,8.625,8.75,121500,9.0,9.0,8.625,8.75,121500,0.0,1.0
1995-09-14,8.625,9.125,8.625,9.0,68400,8.625,9.125,8.625,9.0,68400,0.0,1.0
1995-09-15,8.75,8.875,8.375,8.625,60400,8.75,8.875,8.375,8.625,60400,0.0,1.0
1995-09-18,8.625,8.75,8.5,8.75,18800,8.625,8.75,8.5,8.75,18800,0.0,1.0
1995-09-19,8.875,9.0,8.563,8.625,88600,8.875,9.0,8.563,8.625,88600,0.0,1.0
1995-09-20,9.0,9.0,8.625,9.0,58800,9.0,9.0,8.625,9.0,58800,0.0,1.0
1995-09-21,8.875,9.125,8.75,8.875,50400,8.875,9.125,8.75,8.875,50400,0.0,1.0
1995-09-22,8.625,9.0,8.625,8.75,55100,8.625,9.0,8.625,8.75,55100,0.0,1.0
1995-09-25,8.625,9.0,8.625,8.625,30300,8.625,9.0,8.625,8.625,30300,0.0,1.0
1995-09-26,8.125,8.75,8.125,8.625,67200,8.125,8.75,8.125,8.625,67200,0.0,1.0
1995-09-27,8.375,8.625,8.125,8.25,60800,8.375,8.625,8.125,8.25,60800,0.0,1.0
1995-09-28,8.75,8.875,8.375,8.375,90600,8.75,8.875,8.375,8.375,90600,0.0,1.0
1995-09-29,8.75,8.875,8.5,8.875,71000,8.75,8.875,8.5,8.875,71000,0.0,1.0
1995-10-02,8.313,8.75,8.0,8.5,81700,8.313,8.75,8.0,8.5,81700,0.0,1.0
1995-10-03,8.0,8.375,7.875,8.0,64400,8.0,8.375,7.875,8.0,64400,0.0,1.0
1995-10-04,7.875,8.125,7.75,7.875,74200,7.875,8.125,7.75,7.875,74200,0.0,1.0
1995-10-05,7.938,8.0,7.875,7.875,20000,7.938,8.0,7.875,7.875,20000,0.0,1.0
1995-10-06,8.125,8.25,8.0,8.0,74900,8.125,8.25,8.0,8.0,74900,0.0,1.0
1995-10-09,8.125,8.125,7.75,8.0,78900,8.125,8.125,7.75,8.0,78900,0.0,1.0
1995-10-10,7.75,8.125,7.5,7.75,56600,7.75,8.125,7.5,7.75,56600,0.0,1.0
1995-10-11,7.875,8.125,7.875,8.125,15800,7.875,8.125,7.875,8.125,15800,0.0,1.0
1995-10-12,8.125,8.125,7.875,7.875,55000,8.125,8.125,7.875,7.875,55000,0.0,1.0
1995-10-13,8.25,8.5,7.875,7.875,89200,8.25,8.5,7.875,7.875,89200,0.0,1.0
1995-10-16,8.125,8.5,8.0,8.25,58000,8.125,8.5,8.0,8.25,58000,0.0,1.0
1995-10-17,7.875,8.375,7.875,8.0,28500,7.875,8.375,7.875,8.0,28500,0.0,1.0
1995-10-18,7.75,8.125,7.75,7.875,79300,7.75,8.125,7.75,7.875,79300,0.0,1.0
1995-10-19,7.875,7.875,7.625,7.75,64100,7.875,7.875,7.625,7.75,64100,0.0,1.0
1995-10-20,8.0,8.125,7.625,7.625,68800,8.0,8.125,7.625,7.625,68800,0.0,1.0
1995-10-23,7.688,8.125,7.625,8.0,50600,7.688,8.125,7.625,8.0,50600,0.0,1.0
1995-10-24,7.5,8.0,7.5,7.688,79200,7.5,8.0,7.5,7.688,79200,0.0,1.0
1995-10-25,7.5,7.75,7.5,7.5,115200,7.5,7.75,7.5,7.5,115200,0.0,1.0
1995-10-26,7.5,7.75,7.5,7.5,20600,7.5,7.75,7.5,7.5,20600,0.0,1.0
1995-10-27,7.875,8.25,7.5,7.5,89600,7.875,8.25,7.5,7.5,89600,0.0,1.0
1995-10-30,7.875,8.125,7.75,7.875,40100,7.875,8.125,7.75,7.875,40100,0.0,1.0
1995-10-31,8.0,8.0,7.75,7.875,39200,8.0,8.0,7.75,7.875,39200,0.0,1.0
1995-11-01,7.875,8.125,7.75,8.0,12600,7.875,8.125,7.75,8.0,12600,0.0,1.0
1995-11-02,8.125,8.375,8.0,8.125,73800,8.125,8.375,8.0,8.125,73800,0.0,1.0
1995-11-03,8.25,8.5,8.125,8.125,25700,8.25,8.5,8.125,8.125,25700,0.0,1.0
1995-11-06,8.25,8.5,8.125,8.375,28000,8.25,8.5,8.125,8.375,28000,0.0,1.0
1995-11-07,8.375,8.375,8.125,8.125,69400,8.375,8.375,8.125,8.125,69400,0.0,1.0
1995-11-08,8.25,8.375,8.125,8.125,31100,8.25,8.375,8.125,8.125,31100,0.0,1.0
1995-11-09,8.0,8.375,8.0,8.125,41900,8.0,8.375,8.0,8.125,41900,0.0,1.0
1995-11-10,8.0,8.25,7.875,7.875,34200,8.0,8.25,7.875,7.875,34200,0.0,1.0
1995-11-13,8.25,8.25,7.875,7.875,9500,8.25,8.25,7.875,7.875,9500,0.0,1.0
1995-11-14,8.0,8.125,7.875,7.875,46500,8.0,8.125,7.875,7.875,46500,0.0,1.0
1995-11-15,7.875,8.25,7.875,8.0,23900,7.875,8.25,7.875,8.0,23900,0.0,1.0
1995-11-16,7.875,8.25,7.875,7.875,41300,7.875,8.25,7.875,7.875,41300,0.0,1.0
1995-11-17,7.875,8.0,7.875,7.875,31300,7.875,8.0,7.875,7.875,31300,0.0,1.0
1995-11-20,7.875,8.125,7.875,7.875,64600,7.875,8.125,7.875,7.875,64600,0.0,1.0
1995-11-21,7.938,8.125,7.875,7.875,167400,7.938,8.125,7.875,7.875,167400,0.0,1.0
1995-11-22,8.125,8.125,7.875,7.875,33400,8.125,8.125,7.875,7.875,33400,0.0,1.0
1995-11-24,7.875,8.0,7.875,8.0,700,7.875,8.0,7.875,8.0,700,0.0,1.0
1995-11-27,7.875,8.125,7.875,7.875,10600,7.875,8.125,7.875,7.875,10600,0.0,1.0
1995-11-28,7.875,8.125,7.875,8.125,12400,7.875,8.125,7.875,8.125,12400,0.0,1.0
1995-11-29,8.0,8.125,7.875,7.875,35600,8.0,8.125,7.875,7.875,35600,0.0,1.0
1995-11-30,7.875,8.0,7.875,7.875,44300,7.875,8.0,7.875,7.875,44300,0.0,1.0
1995-12-01,8.0,8.0,7.875,7.875,31300,8.0,8.0,7.875,7.875,31300,0.0,1.0
1995-12-04,7.813,8.0,7.75,7.875,152900,7.813,8.0,7.75,7.875,152900,0.0,1.0
1995-12-05,7.656,7.875,7.625,7.625,107900,7.656,7.875,7.625,7.625,107900,0.0,1.0
1995-12-06,7.625,7.875,7.625,7.625,67900,7.625,7.875,7.625,7.625,67900,0.0,1.0
1995-12-07,7.875,7.875,7.625,7.625,29800,7.875,7.875,7.625,7.625,29800,0.0,1.0
1995-12-08,7.5,7.5,6.75,7.5,168800,7.5,7.5,6.75,7.5,168800,0.0,1.0
1995-12-11,7.125,7.5,7.125,7.375,210200,7.125,7.5,7.125,7.375,210200,0.0,1.0
1995-12-12,7.125,7.375,7.0,7.125,208500,7.125,7.375,7.0,7.125,208500,0.0,1.0
1995-12-13,6.875,7.125,6.875,7.0,69200,6.875,7.125,6.875,7.0,69200,0.0,1.0
1995-12-14,6.75,7.0,6.75,7.0,173300,6.75,7.0,6.75,7.0,173300,0.0,1.0
1995-12-15,6.75,6.875,6.75,6.75,100700,6.75,6.875,6.75,6.75,100700,0.0,1.0
1995-12-18,6.0,7.0,6.0,6.75,554500,6.0,7.0,6.0,6.75,554500,0.0,1.0
1995-12-19,6.375,6.625,6.0,6.0,103600,6.375,6.625,6.0,6.0,103600,0.0,1.0
1995-12-20,6.5,6.625,6.375,6.375,37000,6.5,6.625,6.375,6.375,37000,0.0,1.0
1995-12-21,6.5,6.625,6.375,6.625,37800,6.5,6.625,6.375,6.625,37800,0.0,1.0
1995-12-22,6.625,6.625,6.375,6.375,36500,6.625,6.625,6.375,6.375,36500,0.0,1.0
1995-12-26,6.625,6.75,6.375,6.375,34800,6.625,6.75,6.375,6.375,34800,0.0,1.0
1995-12-27,6.625,6.875,6.5,6.75,43500,6.625,6.875,6.5,6.75,43500,0.0,1.0
1995-12-28,6.75,6.875,6.625,6.625,42200,6.75,6.875,6.625,6.625,42200,0.0,1.0
1995-12-29,6.875,7.0,6.625,6.75,122900,6.875,7.0,6.625,6.75,122900,0.0,1.0
1996-01-02,6.69,7.0,6.62,6.62,13200,6.69,7.0,6.62,6.62,13200,0.0,1.0
1996-01-03,7.0,7.12,6.69,6.69,13500,7.0,7.12,6.69,6.69,13500,0.0,1.0
1996-01-04,6.6875,7.0,6.625,6.625,26400,6.6875,7.0,6.625,6.625,26400,0.0,1.0
1996-01-05,7.0,7.125,6.6875,6.6875,21200,7.0,7.125,6.6875,6.6875,21200,0.0,1.0
1996-01-08,6.88,7.12,6.88,6.88,8000,6.88,7.12,6.88,6.88,8000,0.0,1.0
1996-01-09,6.38,7.12,6.38,6.88,68100,6.38,7.12,6.38,6.88,68100,0.0,1.0
1996-01-10,6.875,7.125,6.875,6.875,27700,6.875,7.125,6.875,6.875,27700,0.0,1.0
1996-01-11,6.375,7.125,6.375,6.875,19200,6.375,7.125,6.375,6.875,19200,0.0,1.0
1996-01-12,6.25,6.5,6.125,6.375,44800,6.25,6.5,6.125,6.375,44800,0.0,1.0
1996-01-15,6.19,6.5,6.12,6.12,11600,6.19,6.5,6.12,6.12,11600,0.0,1.0
1996-01-16,6.12,6.5,6.12,6.25,69000,6.12,6.5,6.12,6.25,69000,0.0,1.0
1996-01-17,6.1875,6.5,6.125,6.125,11000,6.1875,6.5,6.125,6.125,11000,0.0,1.0
1996-01-18,6.125,6.5,6.125,6.25,14600,6.125,6.5,6.125,6.25,14600,0.0,1.0
1996-01-19,6.0625,6.375,6.0,6.0,18000,6.0625,6.375,6.0,6.0,18000,0.0,1.0
1996-01-22,5.88,6.25,5.75,6.0,44200,5.88,6.25,5.75,6.0,44200,0.0,1.0
1996-01-23,5.69,6.0,5.69,5.88,33800,5.69,6.0,5.69,5.88,33800,0.0,1.0
1996-01-24,5.875,6.25,5.75,6.0,43200,5.875,6.25,5.75,6.0,43200,0.0,1.0
1996-01-25,5.6875,6.0,5.6875,5.875,27300,5.6875,6.0,5.6875,5.875,27300,0.0,1.0
1996-01-26,5.875,5.875,5.375,5.375,221200,5.875,5.875,5.375,5.375,221200,0.0,1.0
1996-01-29,7.62,7.75,7.12,7.38,84900,7.62,7.75,7.12,7.38,84900,0.0,1.0
1996-01-30,7.12,7.5,7.12,7.38,59600,7.12,7.5,7.12,7.38,59600,0.0,1.0
1996-01-31,7.625,7.75,7.125,7.375,18700,7.625,7.75,7.125,7.375,18700,0.0,1.0
1996-02-01,7.125,7.5,7.125,7.375,18200,7.125,7.5,7.125,7.375,18200,0.0,1.0
1996-02-02,7.125,7.5,7.125,7.125,12900,7.125,7.5,7.125,7.125,12900,0.0,1.0
1996-02-05,7.25,7.625,7.25,7.25,39600,7.25,7.625,7.25,7.25,39600,0.0,1.0
1996-02-06,7.375,7.625,7.25,7.25,55200,7.375,7.625,7.25,7.25,55200,0.0,1.0
1996-02-07,7.625,7.625,7.5,7.5,28200,7.625,7.625,7.5,7.5,28200,0.0,1.0
1996-02-08,7.5,7.625,7.375,7.625,59800,7.5,7.625,7.375,7.625,59800,0.0,1.0
1996-02-09,7.375,7.5625,7.375,7.375,29800,7.375,7.5625,7.375,7.375,29800,0.0,1.0
1996-02-12,7.25,7.625,7.25,7.375,52000,7.25,7.625,7.25,7.375,52000,0.0,1.0
1996-02-13,6.5,7.25,6.5,6.875,46100,6.5,7.25,6.5,6.875,46100,0.0,1.0
1996-02-14,6.75,6.875,6.5,6.5,27600,6.75,6.875,6.5,6.5,27600,0.0,1.0
1996-02-15,6.75,7.0,6.75,6.875,32800,6.75,7.0,6.75,6.875,32800,0.0,1.0
1996-02-16,6.625,7.0,6.625,6.75,23400,6.625,7.0,6.625,6.75,23400,0.0,1.0
1996-02-20,6.6875,6.875,6.5,6.875,30600,6.6875,6.875,6.5,6.875,30600,0.0,1.0
1996-02-21,7.25,7.25,6.5,6.5,137200,7.25,7.25,6.5,6.5,137200,0.0,1.0
1996-02-22,7.25,7.5,7.125,7.5,56900,7.25,7.5,7.125,7.5,56900,0.0,1.0
1996-02-23,7.0625,7.25,6.75,7.25,48900,7.0625,7.25,6.75,7.25,48900,0.0,1.0
1996-02-26,6.875,7.25,6.75,7.25,114000,6.875,7.25,6.75,7.25,114000,0.0,1.0
1996-02-27,7.125,7.125,6.875,7.125,24500,7.125,7.125,6.875,7.125,24500,0.0,1.0
1996-02-28,7.125,7.25,6.875,7.125,36800,7.125,7.25,6.875,7.125,36800,0.0,1.0
1996-02-29,7.125,7.125,7.0,7.0,51600,7.125,7.125,7.0,7.0,51600,0.0,1.0
1996-03-01,7.25,7.25,7.0,7.0,19500,7.25,7.25,7.0,7.0,19500,0.0,1.0
1996-03-04,7.12,7.25,7.0,7.0,14600,7.12,7.25,7.0,7.0,14600,0.0,1.0
1996-03-05,7.5,7.5,7.0,7.0,52600,7.5,7.5,7.0,7.0,52600,0.0,1.0
1996-03-06,7.125,7.25,7.0,7.0,20400,7.125,7.25,7.0,7.0,20400,0.0,1.0
1996-03-07,7.5,7.5,7.0,7.0,136000,7.5,7.5,7.0,7.0,136000,0.0,1.0
1996-03-08,7.25,7.5,7.125,7.125,67900,7.25,7.5,7.125,7.125,67900,0.0,1.0
1996-03-11,7.19,7.25,7.12,7.12,38300,7.19,7.25,7.12,7.12,38300,0.0,1.0
1996-03-12,7.25,7.25,7.12,7.25,79500,7.25,7.25,7.12,7.25,79500,0.0,1.0
1996-03-13,7.1875,7.25,7.125,7.125,72800,7.1875,7.25,7.125,7.125,72800,0.0,1.0
1996-03-14,7.25,7.25,7.125,7.25,17600,7.25,7.25,7.125,7.25,17600,0.0,1.0
1996-03-15,7.125,7.25,7.125,7.125,83500,7.125,7.25,7.125,7.125,83500,0.0,1.0
1996-03-18,7.25,7.5,7.12,7.12,96100,7.25,7.5,7.12,7.12,96100,0.0,1.0
1996-03-19,7.12,7.38,7.12,7.19,60000,7.12,7.38,7.12,7.19,60000,0.0,1.0
1996-03-20,7.25,7.5,7.125,7.125,79100,7.25,7.5,7.125,7.125,79100,0.0,1.0
1996-03-21,7.125,7.375,7.125,7.1875,55400,7.125,7.375,7.125,7.1875,55400,0.0,1.0
1996-03-22,7.0,7.25,7.0,7.125,42900,7.0,7.25,7.0,7.125,42900,0.0,1.0
1996-03-25,6.88,6.88,6.59,6.62,36200,6.88,6.88,6.59,6.62,36200,0.0,1.0
1996-03-26,6.88,6.88,6.62,6.62,5600,6.88,6.88,6.62,6.62,5600,0.0,1.0
1996-03-27,6.875,6.875,6.5938,6.625,26200,6.875,6.875,6.5938,6.625,26200,0.0,1.0
1996-03-28,6.875,6.875,6.625,6.625,26000,6.875,6.875,6.625,6.625,26000,0.0,1.0
1996-03-29,6.75,6.875,6.5,6.625,11700,6.75,6.875,6.5,6.625,11700,0.0,1.0
1996-04-01,6.5,6.75,6.5,6.5,8200,6.5,6.75,6.5,6.5,8200,0.0,1.0
1996-04-02,6.38,6.5,6.38,6.5,16700,6.38,6.5,6.38,6.5,16700,0.0,1.0
1996-04-03,6.25,6.5,6.25,6.38,12800,6.25,6.5,6.25,6.38,12800,0.0,1.0
1996-04-04,6.25,6.62,6.25,6.25,8600,6.25,6.62,6.25,6.25,8600,0.0,1.0
1996-04-08,6.44,6.5,6.25,6.25,24600,6.44,6.5,6.25,6.25,24600,0.0,1.0
1996-04-09,6.4375,6.5,6.25,6.25,34200,6.4375,6.5,6.25,6.25,34200,0.0,1.0
1996-04-10,6.375,6.5,6.125,6.5,237000,6.375,6.5,6.125,6.5,237000,0.0,1.0
1996-04-11,5.5,6.25,5.125,6.25,93700,5.5,6.25,5.125,6.25,93700,0.0,1.0
1996-04-12,5.5,5.625,5.25,5.5,35700,5.5,5.625,5.25,5.5,35700,0.0,1.0
1996-04-15,6.12,6.12,5.38,5.38,45000,6.12,6.12,5.38,5.38,45000,0.0,1.0
1996-04-16,6.125,6.125,5.375,5.375,20600,6.125,6.125,5.375,5.375,20600,0.0,1.0
1996-04-17,5.875,6.25,5.875,6.125,30500,5.875,6.25,5.875,6.125,30500,0.0,1.0
1996-04-18,6.0625,6.25,5.875,5.875,36900,6.0625,6.25,5.875,5.875,36900,0.0,1.0
1996-04-19,6.125,6.375,5.875,6.25,22200,6.125,6.375,5.875,6.25,22200,0.0,1.0
1996-04-22,6.0,6.38,6.0,6.0,11900,6.0,6.38,6.0,6.0,11900,0.0,1.0
1996-04-23,6.0,6.375,6.0,6.0,54800,6.0,6.375,6.0,6.0,54800,0.0,1.0
1996-04-24,6.0,6.375,6.0,6.375,24500,6.0,6.375,6.0,6.375,24500,0.0,1.0
1996-04-25,6.0,6.25,6.0,6.0,62000,6.0,6.25,6.0,6.0,62000,0.0,1.0
1996-04-26,6.0,6.25,5.875,6.25,124400,6.0,6.25,5.875,6.25,124400,0.0,1.0
1996-04-29,6.25,6.62,6.25,6.38,205700,6.25,6.62,6.25,6.38,205700,0.0,1.0
1996-04-30,6.25,6.625,6.25,6.375,86900,6.25,6.625,6.25,6.375,86900,0.0,1.0
1996-05-01,6.25,6.5,6.25,6.5,69700,6.25,6.5,6.25,6.5,69700,0.0,1.0
1996-05-02,6.25,6.38,6.25,6.25,51600,6.25,6.38,6.25,6.25,51600,0.0,1.0
1996-05-03,6.25,6.5,6.25,6.25,67800,6.25,6.5,6.25,6.25,67800,0.0,1.0
1996-05-06,6.25,6.5,6.25,6.25,66200,6.25,6.5,6.25,6.25,66200,0.0,1.0
1996-05-07,6.31,6.5,6.25,6.25,10100,6.31,6.5,6.25,6.25,10100,0.0,1.0
1996-05-08,6.25,6.5,6.25,6.25,50500,6.25,6.5,6.25,6.25,50500,0.0,1.0
1996-05-09,6.3125,6.5,6.25,6.25,34100,6.3125,6.5,6.25,6.25,34100,0.0,1.0
1996-05-10,6.5,6.5,6.125,6.375,48300,6.5,6.5,6.125,6.375,48300,0.0,1.0
1996-05-13,6.12,6.12,5.75,5.75,11100,6.12,6.12,5.75,5.75,11100,0.0,1.0
1996-05-14,5.88,6.12,5.88,5.88,24900,5.88,6.12,5.88,5.88,24900,0.0,1.0
1996-05-15,6.125,6.125,5.75,5.75,178000,6.125,6.125,5.75,5.75,178000,0.0,1.0
1996-05-16,5.875,6.125,5.875,5.875,41100,5.875,6.125,5.875,5.875,41100,0.0,1.0
1996-05-17,6.0,6.125,5.875,5.875,32700,6.0,6.125,5.875,5.875,32700,0.0,1.0
1996-05-20,6.0,6.25,6.0,6.0,7900,6.0,6.25,6.0,6.0,7900,0.0,1.0
1996-05-21,6.0,6.25,6.0,6.12,43300,6.0,6.25,6.0,6.12,43300,0.0,1.0
1996-05-22,6.0,6.25,6.0,6.0,35900,6.0,6.25,6.0,6.0,35900,0.0,1.0
1996-05-23,6.0,6.25,6.0,6.125,37500,6.0,6.25,6.0,6.125,37500,0.0,1.0
1996-05-24,6.125,6.25,6.0,6.25,18000,6.125,6.25,6.0,6.25,18000,0.0,1.0
1996-05-28,6.25,6.5,6.12,6.12,31000,6.25,6.5,6.12,6.12,31000,0.0,1.0
1996-05-29,6.12,6.5,6.12,6.12,30400,6.12,6.5,6.12,6.12,30400,0.0,1.0
1996-05-30,6.25,6.5,6.125,6.125,30900,6.25,6.5,6.125,6.125,30900,0.0,1.0
1996-05-31,6.125,6.5,6.125,6.125,39900,6.125,6.5,6.125,6.125,39900,0.0,1.0
1996-06-03,6.75,6.75,6.38,6.5,38900,6.75,6.75,6.38,6.5,38900,0.0,1.0
1996-06-04,6.75,6.75,6.375,6.5,50500,6.75,6.75,6.375,6.5,50500,0.0,1.0
1996-06-05,6.25,6.75,6.25,6.375,17500,6.25,6.75,6.25,6.375,17500,0.0,1.0
1996-06-06,6.375,6.75,6.25,6.25,10400,6.375,6.75,6.25,6.25,10400,0.0,1.0
1996-06-07,6.5,6.75,6.375,6.375,6700,6.5,6.75,6.375,6.375,6700,0.0,1.0
1996-06-10,6.62,6.62,6.38,6.38,9800,6.62,6.62,6.38,6.38,9800,0.0,1.0
1996-06-11,6.62,6.75,6.38,6.38,11600,6.62,6.75,6.38,6.38,11600,0.0,1.0
1996-06-12,6.625,6.75,6.375,6.375,26900,6.625,6.75,6.375,6.375,26900,0.0,1.0
1996-06-13,6.375,6.75,6.375,6.375,37000,6.375,6.75,6.375,6.375,37000,0.0,1.0
1996-06-14,6.625,6.875,6.375,6.75,30000,6.625,6.875,6.375,6.75,30000,0.0,1.0
1996-06-17,6.75,6.75,6.62,6.62,12100,6.75,6.75,6.62,6.62,12100,0.0,1.0
1996-06-18,6.75,6.75,6.625,6.625,37900,6.75,6.75,6.625,6.625,37900,0.0,1.0
1996-06-19,6.5,6.875,6.5,6.5,54800,6.5,6.875,6.5,6.5,54800,0.0,1.0
1996-06-20,6.5,6.625,6.375,6.5,26100,6.5,6.625,6.375,6.5,26100,0.0,1.0
1996-06-21,6.625,6.625,6.375,6.375,24900,6.625,6.625,6.375,6.375,24900,0.0,1.0
1996-06-24,5.88,6.25,5.88,6.25,54700,5.88,6.25,5.88,6.25,54700,0.0,1.0
1996-06-25,5.875,6.25,5.875,6.25,65700,5.875,6.25,5.875,6.25,65700,0.0,1.0
1996-06-26,5.75,6.0313,5.625,5.875,43000,5.75,6.0313,5.625,5.875,43000,0.0,1.0
1996-06-27,5.5,5.875,5.375,5.875,8500,5.5,5.875,5.375,5.875,8500,0.0,1.0
1996-06-28,5.625,5.75,5.375,5.375,6700,5.625,5.75,5.375,5.375,6700,0.0,1.0
1996-07-01,5.62,5.75,5.38,5.75,30500,5.62,5.75,5.38,5.75,30500,0.0,1.0
1996-07-02,5.62,6.0,5.5,5.5,16100,5.62,6.0,5.5,5.5,16100,0.0,1.0
1996-07-03,5.625,5.75,5.375,5.75,3700,5.625,5.75,5.375,5.75,3700,0.0,1.0
1996-07-05,5.5,5.625,5.5,5.625,500,5.5,5.625,5.5,5.625,500,0.0,1.0
1996-07-08,5.75,5.75,5.38,5.38,23500,5.75,5.75,5.38,5.38,23500,0.0,1.0
1996-07-09,5.62,5.75,5.5,5.5,18400,5.62,5.75,5.5,5.5,18400,0.0,1.0
1996-07-10,5.75,5.75,5.375,5.375,20100,5.75,5.75,5.375,5.375,20100,0.0,1.0
1996-07-11,5.625,5.75,5.5,5.5,14000,5.625,5.75,5.5,5.5,14000,0.0,1.0
1996-07-12,5.5,5.75,5.375,5.75,24600,5.5,5.75,5.375,5.75,24600,0.0,1.0
1996-07-15,5.34,5.62,5.12,5.25,4800,5.34,5.62,5.12,5.25,4800,0.0,1.0
1996-07-16,4.88,5.12,4.88,5.0,13100,4.88,5.12,4.88,5.0,13100,0.0,1.0
1996-07-17,5.3438,5.625,5.125,5.25,35700,5.3438,5.625,5.125,5.25,35700,0.0,1.0
1996-07-18,4.875,5.3438,4.875,5.3438,56300,4.875,5.3438,4.875,5.3438,56300,0.0,1.0
1996-07-19,5.0,5.25,4.875,4.875,29500,5.0,5.25,4.875,4.875,29500,0.0,1.0
1996-07-22,5.25,5.38,5.0,5.12,4800,5.25,5.38,5.0,5.12,4800,0.0,1.0
1996-07-23,5.0,5.38,5.0,5.38,10700,5.0,5.38,5.0,5.38,10700,0.0,1.0
1996-07-24,5.25,5.375,5.0,5.125,16200,5.25,5.375,5.0,5.125,16200,0.0,1.0
1996-07-25,5.0,5.375,5.0,5.375,12100,5.0,5.375,5.0,5.375,12100,0.0,1.0
1996-07-26,5.0,5.125,4.875,5.125,4500,5.0,5.125,4.875,5.125,4500,0.0,1.0
1996-07-29,5.0,5.0,5.0,5.0,500,5.0,5.0,5.0,5.0,500,0.0,1.0
1996-07-30,4.88,5.12,4.88,5.0,20500,4.88,5.12,4.88,5.0,20500,0.0,1.0
1996-07-31,5.0,5.0,5.0,5.0,34800,5.0,5.0,5.0,5.0,34800,0.0,1.0
1996-08-01,4.875,5.125,4.875,5.0,13600,4.875,5.125,4.875,5.0,13600,0.0,1.0
1996-08-02,4.75,5.12,4.75,4.75,3300,4.75,5.12,4.75,4.75,3300,0.0,1.0
1996-08-05,5.0,5.12,4.75,4.75,5800,5.0,5.12,4.75,4.75,5800,0.0,1.0
1996-08-06,5.0,5.12,4.75,4.75,12600,5.0,5.12,4.75,4.75,12600,0.0,1.0
1996-08-07,5.0,5.125,4.75,4.75,26600,5.0,5.125,4.75,4.75,26600,0.0,1.0
1996-08-08,5.0,5.125,4.75,4.75,5400,5.0,5.125,4.75,4.75,5400,0.0,1.0
1996-08-09,5.25,5.25,4.75,4.75,400,5.25,5.25,4.75,4.75,400,0.0,1.0
1996-08-12,5.25,5.25,5.0,5.25,24700,5.25,5.25,5.0,5.25,24700,0.0,1.0
1996-08-13,5.12,5.19,5.0,5.0,6600,5.12,5.19,5.0,5.0,6600,0.0,1.0
1996-08-14,5.25,5.25,5.0,5.25,20800,5.25,5.25,5.0,5.25,20800,0.0,1.0
1996-08-15,5.125,5.1875,5.0,5.0,3400,5.125,5.1875,5.0,5.0,3400,0.0,1.0
1996-08-16,5.125,5.125,5.0,5.0625,18000,5.125,5.125,5.0,5.0625,18000,0.0,1.0
1996-08-19,5.0,5.12,5.0,5.0,6400,5.0,5.12,5.0,5.0,6400,0.0,1.0
1996-08-20,4.88,5.12,4.88,5.0,4700,4.88,5.12,4.88,5.0,4700,0.0,1.0
1996-08-21,5.0,5.125,5.0,5.0,9500,5.0,5.125,5.0,5.0,9500,0.0,1.0
1996-08-22,4.875,5.125,4.875,5.0,13600,4.875,5.125,4.875,5.0,13600,0.0,1.0
1996-08-23,4.75,5.125,4.75,4.875,9400,4.75,5.125,4.75,4.875,9400,0.0,1.0
1996-08-26,4.56,4.75,4.38,4.5,21700,4.56,4.75,4.38,4.5,21700,0.0,1.0
1996-08-27,4.38,4.56,4.38,4.5,10200,4.38,4.56,4.38,4.5,10200,0.0,1.0
1996-08-28,4.5625,4.75,4.375,4.5,14900,4.5625,4.75,4.375,4.5,14900,0.0,1.0
1996-08-29,4.375,4.5625,4.375,4.5,38700,4.375,4.5625,4.375,4.5,38700,0.0,1.0
1996-08-30,4.625,4.75,4.375,4.75,31000,4.625,4.75,4.375,4.75,31000,0.0,1.0
1996-09-03,4.62,4.75,4.62,4.62,1800,4.62,4.75,4.62,4.62,1800,0.0,1.0
1996-09-04,4.625,4.75,4.625,4.625,91500,4.625,4.75,4.625,4.625,91500,0.0,1.0
1996-09-05,4.8125,5.0,4.625,4.625,3500,4.8125,5.0,4.625,4.625,3500,0.0,1.0
1996-09-06,4.625,4.625,4.625,4.625,41100,4.625,4.625,4.625,4.625,41100,0.0,1.0
1996-09-09,5.0,5.25,4.75,4.75,56800,5.0,5.25,4.75,4.75,56800,0.0,1.0
1996-09-10,5.0,5.25,4.75,4.75,24600,5.0,5.25,4.75,4.75,24600,0.0,1.0
1996-09-11,5.0,5.1875,5.0,5.0,7200,5.0,5.1875,5.0,5.0,7200,0.0,1.0
1996-09-12,5.25,5.25,4.875,5.0,11500,5.25,5.25,4.875,5.0,11500,0.0,1.0
1996-09-13,5.25,5.25,4.875,5.0,5700,5.25,5.25,4.875,5.0,5700,0.0,1.0
1996-09-16,5.0,5.25,4.88,4.88,20900,5.0,5.25,4.88,4.88,20900,0.0,1.0
1996-09-17,5.0,5.25,4.875,4.875,16100,5.0,5.25,4.875,4.875,16100,0.0,1.0
1996-09-18,5.0,5.125,4.875,5.125,26300,5.0,5.125,4.875,5.125,26300,0.0,1.0
1996-09-19,4.875,5.25,4.875,4.875,13900,4.875,5.25,4.875,4.875,13900,0.0,1.0
1996-09-20,5.0625,5.25,4.875,5.125,20800,5.0625,5.25,4.875,5.125,20800,0.0,1.0
1996-09-23,5.12,5.25,4.88,4.88,15600,5.12,5.25,4.88,4.88,15600,0.0,1.0
1996-09-24,5.125,5.25,4.875,4.875,21600,5.125,5.25,4.875,4.875,21600,0.0,1.0
1996-09-25,5.25,5.25,4.875,5.25,26100,5.25,5.25,4.875,5.25,26100,0.0,1.0
1996-09-26,5.125,5.25,4.875,4.875,24100,5.125,5.25,4.875,4.875,24100,0.0,1.0
1996-09-27,5.125,5.25,4.875,5.125,48900,5.125,5.25,4.875,5.125,48900,0.0,1.0
1996-09-30,5.38,5.38,5.0,5.0,11000,5.38,5.38,5.0,5.0,11000,0.0,1.0
1996-10-01,5.375,5.375,5.0,5.0,12700,5.375,5.375,5.0,5.0,12700,0.0,1.0
1996-10-02,5.12,5.5,5.0,5.0,12400,5.12,5.5,5.0,5.0,12400,0.0,1.0
1996-10-03,5.375,5.375,5.0,5.0,17700,5.375,5.375,5.0,5.0,17700,0.0,1.0
1996-10-04,5.125,5.5,5.0,5.0,900,5.125,5.5,5.0,5.0,900,0.0,1.0
1996-10-07,5.5,5.62,5.38,5.38,7900,5.5,5.62,5.38,5.38,7900,0.0,1.0
1996-10-08,5.5,5.75,5.38,5.38,4700,5.5,5.75,5.38,5.38,4700,0.0,1.0
1996-10-09,5.5,5.625,5.375,5.375,6000,5.5,5.625,5.375,5.375,6000,0.0,1.0
1996-10-10,5.5,5.75,5.375,5.375,17000,5.5,5.75,5.375,5.375,17000,0.0,1.0
1996-10-11,5.375,5.75,5.375,5.5625,10300,5.375,5.75,5.375,5.5625,10300,0.0,1.0
1996-10-14,5.25,5.48,5.25,5.38,10400,5.25,5.48,5.25,5.38,10400,0.0,1.0
1996-10-15,5.5,5.5,5.12,5.25,3400,5.5,5.5,5.12,5.25,3400,0.0,1.0
1996-10-16,5.25,5.4844,5.25,5.375,28000,5.25,5.4844,5.25,5.375,28000,0.0,1.0
1996-10-17,5.5,5.5,5.125,5.25,17500,5.5,5.5,5.125,5.25,17500,0.0,1.0
1996-10-18,4.875,5.25,4.875,5.125,5400,4.875,5.25,4.875,5.125,5400,0.0,1.0
1996-10-21,5.0,5.12,4.88,4.88,5500,5.0,5.12,4.88,4.88,5500,0.0,1.0
1996-10-22,4.88,5.12,4.88,4.88,24400,4.88,5.12,4.88,4.88,24400,0.0,1.0
1996-10-23,5.0,5.125,4.875,4.875,2400,5.0,5.125,4.875,4.875,2400,0.0,1.0
1996-10-24,4.875,5.125,4.875,4.875,11200,4.875,5.125,4.875,4.875,11200,0.0,1.0
1996-10-25,4.875,5.0,4.875,4.875,3500,4.875,5.0,4.875,4.875,3500,0.0,1.0
1996-10-28,4.88,5.0,4.88,4.88,8200,4.88,5.0,4.88,4.88,8200,0.0,1.0
1996-10-29,4.88,5.12,4.88,4.88,20200,4.88,5.12,4.88,4.88,20200,0.0,1.0
1996-10-30,4.875,5.0,4.875,4.875,5100,4.875,5.0,4.875,4.875,5100,0.0,1.0
1996-10-31,4.875,5.125,4.875,4.875,16500,4.875,5.125,4.875,4.875,16500,0.0,1.0
1996-11-01,5.125,5.125,4.875,5.0625,35900,5.125,5.125,4.875,5.0625,35900,0.0,1.0
1996-11-04,4.25,4.38,4.0,4.31,67300,4.25,4.38,4.0,4.31,67300,0.0,1.0
1996-11-05,4.25,4.375,4.0,4.3125,31100,4.25,4.375,4.0,4.3125,31100,0.0,1.0
1996-11-06,4.375,4.375,4.125,4.25,29800,4.375,4.375,4.125,4.25,29800,0.0,1.0
1996-11-07,4.125,4.375,4.125,4.375,30400,4.125,4.375,4.125,4.375,30400,0.0,1.0
1996-11-08,4.25,4.375,4.125,4.375,32600,4.25,4.375,4.125,4.375,32600,0.0,1.0
1996-11-11,4.38,4.38,4.12,4.38,21500,4.38,4.38,4.12,4.38,21500,0.0,1.0
1996-11-12,4.375,4.375,4.125,4.375,16500,4.375,4.375,4.125,4.375,16500,0.0,1.0
1996-11-13,4.25,4.5,4.125,4.375,4800,4.25,4.5,4.125,4.375,4800,0.0,1.0
1996-11-14,4.25,4.625,4.25,4.25,32200,4.25,4.625,4.25,4.25,32200,0.0,1.0
1996-11-15,4.625,4.625,4.25,4.25,73600,4.625,4.625,4.25,4.25,73600,0.0,1.0
1996-11-18,5.12,5.25,5.12,5.12,14900,5.12,5.25,5.12,5.12,14900,0.0,1.0
1996-11-19,5.125,5.25,5.125,5.125,18600,5.125,5.25,5.125,5.125,18600,0.0,1.0
1996-11-20,5.375,5.375,5.0,5.0,8400,5.375,5.375,5.0,5.0,8400,0.0,1.0
1996-11-21,5.375,5.375,5.0,5.0,12700,5.375,5.375,5.0,5.0,12700,0.0,1.0
1996-11-22,5.125,5.125,4.875,5.0,13700,5.125,5.125,4.875,5.0,13700,0.0,1.0
1996-11-25,4.75,5.0,4.75,4.75,13000,4.75,5.0,4.75,4.75,13000,0.0,1.0
1996-11-26,4.75,5.0,4.75,4.75,9200,4.75,5.0,4.75,4.75,9200,0.0,1.0
1996-11-27,4.75,5.0,4.75,4.75,12600,4.75,5.0,4.75,4.75,12600,0.0,1.0
1996-11-29,4.75,4.75,4.62,4.62,3600,4.75,4.75,4.62,4.62,3600,0.0,1.0
1996-12-02,4.62,4.75,4.5,4.62,18300,4.62,4.75,4.5,4.62,18300,0.0,1.0
1996-12-03,4.5,4.75,4.5,4.5,18400,4.5,4.75,4.5,4.5,18400,0.0,1.0
1996-12-04,4.5,4.75,4.5,4.5,47300,4.5,4.75,4.5,4.5,47300,0.0,1.0
1996-12-05,4.75,4.88,4.5,4.5,48500,4.75,4.88,4.5,4.5,48500,0.0,1.0
1996-12-06,4.75,4.88,4.5,4.5,18600,4.75,4.88,4.5,4.5,18600,0.0,1.0
1996-12-09,4.62,4.88,4.5,4.5,17200,4.62,4.88,4.5,4.5,17200,0.0,1.0
1996-12-10,4.75,4.88,4.5,4.62,51400,4.75,4.88,4.5,4.62,51400,0.0,1.0
1996-12-11,4.5,4.69,4.5,4.5,16600,4.5,4.69,4.5,4.5,16600,0.0,1.0
1996-12-12,4.62,4.98,4.62,4.88,57500,4.62,4.98,4.62,4.88,57500,0.0,1.0
1996-12-13,4.75,4.88,4.62,4.62,14500,4.75,4.88,4.62,4.62,14500,0.0,1.0
1996-12-16,4.62,4.75,4.62,4.75,23100,4.62,4.75,4.62,4.75,23100,0.0,1.0
1996-12-17,4.62,4.75,4.62,4.75,27700,4.62,4.75,4.62,4.75,27700,0.0,1.0
1996-12-18,5.12,5.12,4.62,4.62,73200,5.12,5.12,4.62,4.62,73200,0.0,1.0
1996-12-19,5.0,5.12,5.0,5.12,134100,5.0,5.12,5.0,5.12,134100,0.0,1.0
1996-12-20,4.88,5.12,4.88,5.0,22700,4.88,5.12,4.88,5.0,22700,0.0,1.0
1996-12-23,4.94,5.12,4.75,4.75,27800,4.94,5.12,4.75,4.75,27800,0.0,1.0
1996-12-24,4.81,5.0,4.75,4.75,13000,4.81,5.0,4.75,4.75,13000,0.0,1.0
1996-12-26,5.0,5.25,4.75,4.75,75600,5.0,5.25,4.75,4.75,75600,0.0,1.0
1996-12-27,5.06,5.25,5.0,5.0,33500,5.06,5.25,5.0,5.0,33500,0.0,1.0
1996-12-30,5.0,5.25,5.0,5.0,22300,5.0,5.25,5.0,5.0,22300,0.0,1.0
1996-12-31,5.25,5.25,5.0,5.0,113800,5.25,5.25,5.0,5.0,113800,0.0,1.0
1997-01-02,5.0,5.25,5.0,5.0,6000,5.0,5.25,5.0,5.0,6000,0.0,1.0
1997-01-03,5.0,5.0,5.0,5.0,1800,5.0,5.0,5.0,5.0,1800,0.0,1.0
1997-01-06,5.0,5.375,5.0,5.188,13700,5.0,5.375,5.0,5.188,13700,0.0,1.0
1997-01-07,5.375,5.375,5.0,5.0,1500,5.375,5.375,5.0,5.0,1500,0.0,1.0
1997-01-08,5.0,5.375,5.0,5.0,6800,5.0,5.375,5.0,5.0,6800,0.0,1.0
1997-01-09,5.125,5.25,5.0,5.0,23200,5.125,5.25,5.0,5.0,23200,0.0,1.0
1997-01-10,5.125,5.375,5.0,5.0,40500,5.125,5.375,5.0,5.0,40500,0.0,1.0
1997-01-13,5.0,5.25,5.0,5.0,4300,5.0,5.25,5.0,5.0,4300,0.0,1.0
1997-01-14,5.0,5.375,5.0,5.25,12500,5.0,5.375,5.0,5.25,12500,0.0,1.0
1997-01-15,5.125,5.375,5.0,5.0,3400,5.125,5.375,5.0,5.0,3400,0.0,1.0
1997-01-16,5.125,5.313,5.0,5.0,4300,5.125,5.313,5.0,5.0,4300,0.0,1.0
1997-01-17,5.313,5.375,5.0,5.25,2000,5.313,5.375,5.0,5.25,2000,0.0,1.0
1997-01-20,5.0,5.0,5.0,5.0,200,5.0,5.0,5.0,5.0,200,0.0,1.0
1997-01-21,5.125,5.375,5.0,5.0,13800,5.125,5.375,5.0,5.0,13800,0.0,1.0
1997-01-22,5.125,5.375,5.125,5.125,5500,5.125,5.375,5.125,5.125,5500,0.0,1.0
1997-01-23,5.0,5.375,5.0,5.125,46700,5.0,5.375,5.0,5.125,46700,0.0,1.0
1997-01-24,5.125,5.375,5.125,5.125,7800,5.125,5.375,5.125,5.125,7800,0.0,1.0
1997-01-27,5.125,5.375,5.125,5.125,11200,5.125,5.375,5.125,5.125,11200,0.0,1.0
1997-01-28,5.125,5.375,5.125,5.375,25500,5.125,5.375,5.125,5.375,25500,0.0,1.0
1997-01-29,5.125,5.25,5.125,5.125,4300,5.125,5.25,5.125,5.125,4300,0.0,1.0
1997-01-30,5.125,5.25,5.125,5.125,10200,5.125,5.25,5.125,5.125,10200,0.0,1.0
1997-01-31,5.063,5.25,5.063,5.125,13100,5.063,5.25,5.063,5.125,13100,0.0,1.0
1997-02-03,5.5,5.5,5.0,5.063,47800,5.5,5.5,5.0,5.063,47800,0.0,1.0
1997-02-04,5.25,5.5,5.25,5.25,17900,5.25,5.5,5.25,5.25,17900,0.0,1.0
1997-02-05,5.25,5.25,5.25,5.25,6200,5.25,5.25,5.25,5.25,6200,0.0,1.0
1997-02-06,5.125,5.125,5.125,5.125,8000,5.125,5.125,5.125,5.125,8000,0.0,1.0
1997-02-07,5.125,5.125,5.125,5.125,3500,5.125,5.125,5.125,5.125,3500,0.0,1.0
1997-02-10,4.875,5.25,4.875,5.125,18000,4.875,5.25,4.875,5.125,18000,0.0,1.0
1997-02-11,4.875,5.25,4.875,4.875,6000,4.875,5.25,4.875,4.875,6000,0.0,1.0
1997-02-12,4.875,5.25,4.875,4.875,3600,4.875,5.25,4.875,4.875,3600,0.0,1.0
1997-02-13,5.188,5.25,4.75,4.875,48700,5.188,5.25,4.75,4.875,48700,0.0,1.0
1997-02-14,5.25,5.25,5.0,5.0,10400,5.25,5.25,5.0,5.0,10400,0.0,1.0
1997-02-18,5.0,5.125,5.0,5.0,31200,5.0,5.125,5.0,5.0,31200,0.0,1.0
1997-02-19,5.063,5.25,5.0,5.25,15900,5.063,5.25,5.0,5.25,15900,0.0,1.0
1997-02-20,5.0,5.0,5.0,5.0,2300,5.0,5.0,5.0,5.0,2300,0.0,1.0
1997-02-21,4.75,4.875,4.375,4.875,27200,4.75,4.875,4.375,4.875,27200,0.0,1.0
1997-02-24,4.75,4.75,4.375,4.75,14100,4.75,4.75,4.375,4.75,14100,0.0,1.0
1997-02-25,4.75,4.75,4.5,4.5,11500,4.75,4.75,4.5,4.5,11500,0.0,1.0
1997-02-26,4.938,5.0,4.5,4.625,33800,4.938,5.0,4.5,4.625,33800,0.0,1.0
1997-02-27,4.75,4.75,4.75,4.75,2200,4.75,4.75,4.75,4.75,2200,0.0,1.0
1997-02-28,4.75,4.75,4.75,4.75,900,4.75,4.75,4.75,4.75,900,0.0,1.0
1997-03-03,4.75,4.75,4.75,4.75,0,4.75,4.75,4.75,4.75,0,0.0,1.0
1997-03-04,5.0,5.0,4.75,4.875,3600,5.0,5.0,4.75,4.875,3600,0.0,1.0
1997-03-05,4.875,5.0,4.75,4.75,21900,4.875,5.0,4.75,4.75,21900,0.0,1.0
1997-03-06,4.875,5.125,4.875,4.875,6000,4.875,5.125,4.875,4.875,6000,0.0,1.0
1997-03-07,4.625,4.875,4.625,4.875,37100,4.625,4.875,4.625,4.875,37100,0.0,1.0
1997-03-10,4.625,4.75,4.625,4.625,1600,4.625,4.75,4.625,4.625,1600,0.0,1.0
1997-03-11,4.625,4.75,4.625,4.75,13400,4.625,4.75,4.625,4.75,13400,0.0,1.0
1997-03-12,4.688,4.75,4.625,4.75,11800,4.688,4.75,4.625,4.75,11800,0.0,1.0
1997-03-13,4.688,4.75,4.625,4.625,42500,4.688,4.75,4.625,4.625,42500,0.0,1.0
1997-03-14,4.75,4.75,4.75,4.75,3500,4.75,4.75,4.75,4.75,3500,0.0,1.0
1997-03-17,4.625,4.75,4.625,4.688,47100,4.625,4.75,4.625,4.688,47100,0.0,1.0
1997-03-18,4.75,4.75,4.625,4.625,29200,4.75,4.75,4.625,4.625,29200,0.0,1.0
1997-03-19,4.625,4.75,4.625,4.75,8200,4.625,4.75,4.625,4.75,8200,0.0,1.0
1997-03-20,4.625,4.75,4.625,4.75,0,4.625,4.75,4.625,4.75,0,0.0,1.0
1997-03-21,4.625,4.625,4.625,4.625,2300,4.625,4.625,4.625,4.625,2300,0.0,1.0
1997-03-24,4.625,4.75,4.625,4.625,4600,4.625,4.75,4.625,4.625,4600,0.0,1.0
1997-03-25,4.625,4.75,4.625,4.625,15400,4.625,4.75,4.625,4.625,15400,0.0,1.0
1997-03-26,4.625,4.875,4.625,4.625,3700,4.625,4.875,4.625,4.625,3700,0.0,1.0
1997-03-27,4.625,4.75,4.625,4.625,11900,4.625,4.75,4.625,4.625,11900,0.0,1.0
1997-03-31,4.625,4.75,4.625,4.625,11700,4.625,4.75,4.625,4.625,11700,0.0,1.0
1997-04-01,4.625,4.875,4.625,4.625,13200,4.625,4.875,4.625,4.625,13200,0.0,1.0
1997-04-02,4.625,4.75,4.625,4.75,3300,4.625,4.75,4.625,4.75,3300,0.0,1.0
1997-04-03,4.75,4.75,4.625,4.625,28300,4.75,4.75,4.625,4.625,28300,0.0,1.0
1997-04-04,4.75,4.875,4.625,4.625,7100,4.75,4.875,4.625,4.625,7100,0.0,1.0
1997-04-07,4.625,4.875,4.625,4.625,11500,4.625,4.875,4.625,4.625,11500,0.0,1.0
1997-04-08,4.625,4.75,4.625,4.625,18300,4.625,4.75,4.625,4.625,18300,0.0,1.0
1997-04-09,4.625,4.875,4.625,4.625,4000,4.625,4.875,4.625,4.625,4000,0.0,1.0
1997-04-10,4.625,4.625,4.625,4.625,6600,4.625,4.625,4.625,4.625,6600,0.0,1.0
1997-04-11,4.625,4.75,4.625,4.625,19400,4.625,4.75,4.625,4.625,19400,0.0,1.0
1997-04-14,4.625,4.875,4.625,4.625,22300,4.625,4.875,4.625,4.625,22300,0.0,1.0
1997-04-15,4.75,4.75,4.5,4.5,6500,4.75,4.75,4.5,4.5,6500,0.0,1.0
1997-04-16,4.625,4.875,4.5,4.5,4900,4.625,4.875,4.5,4.5,4900,0.0,1.0
1997-04-17,4.5,4.5,4.5,4.5,1200,4.5,4.5,4.5,4.5,1200,0.0,1.0
1997-04-18,4.625,4.625,4.5,4.5,23500,4.625,4.625,4.5,4.5,23500,0.0,1.0
1997-04-21,4.5,4.875,4.5,4.5,7500,4.5,4.875,4.5,4.5,7500,0.0,1.0
1997-04-22,4.5,4.875,4.5,4.5,900,4.5,4.875,4.5,4.5,900,0.0,1.0
1997-04-23,4.5,4.625,4.5,4.5,2700,4.5,4.625,4.5,4.5,2700,0.0,1.0
1997-04-24,4.625,4.625,4.625,4.625,1400,4.625,4.625,4.625,4.625,1400,0.0,1.0
1997-04-25,4.625,4.75,4.625,4.625,9900,4.625,4.75,4.625,4.625,9900,0.0,1.0
1997-04-28,4.625,4.875,4.625,4.625,9700,4.625,4.875,4.625,4.625,9700,0.0,1.0
1997-04-29,4.5,4.75,4.5,4.625,25500,4.5,4.75,4.5,4.625,25500,0.0,1.0
1997-04-30,4.5,4.75,4.5,4.5,7700,4.5,4.75,4.5,4.5,7700,0.0,1.0
1997-05-01,4.5,4.75,4.5,4.5,1000,4.5,4.75,4.5,4.5,1000,0.0,1.0
1997-05-02,4.875,4.875,4.625,4.75,7500,4.875,4.875,4.625,4.75,7500,0.0,1.0
1997-05-05,4.5,4.5,4.5,4.5,2000,4.5,4.5,4.5,4.5,2000,0.0,1.0
1997-05-06,4.5,4.875,4.5,4.5,6500,4.5,4.875,4.5,4.5,6500,0.0,1.0
1997-05-07,4.625,4.875,4.5,4.5,5600,4.625,4.875,4.5,4.5,5600,0.0,1.0
1997-05-08,4.75,4.75,4.625,4.75,3700,4.75,4.75,4.625,4.75,3700,0.0,1.0
1997-05-09,5.0,5.0,4.75,4.875,14500,5.0,5.0,4.75,4.875,14500,0.0,1.0
1997-05-12,4.813,4.813,4.625,4.625,2500,4.813,4.813,4.625,4.625,2500,0.0,1.0
1997-05-13,5.0,5.0,4.625,4.625,9000,5.0,5.0,4.625,4.625,9000,0.0,1.0
1997-05-14,5.25,5.625,4.875,5.125,102500,5.25,5.625,4.875,5.125,102500,0.0,1.0
1997-05-15,5.125,5.313,5.125,5.125,41200,5.125,5.313,5.125,5.125,41200,0.0,1.0
1997-05-16,5.25,5.375,5.125,5.125,44800,5.25,5.375,5.125,5.125,44800,0.0,1.0
1997-05-19,5.375,5.375,5.125,5.375,20800,5.375,5.375,5.125,5.375,20800,0.0,1.0
1997-05-20,5.188,5.375,5.0,5.0,22900,5.188,5.375,5.0,5.0,22900,0.0,1.0
1997-05-21,5.0,5.375,5.0,5.0,2000,5.0,5.375,5.0,5.0,2000,0.0,1.0
1997-05-22,5.25,5.25,5.0,5.125,7600,5.25,5.25,5.0,5.125,7600,0.0,1.0
1997-05-23,5.125,5.25,5.125,5.125,9400,5.125,5.25,5.125,5.125,9400,0.0,1.0
1997-05-27,5.875,5.875,5.125,5.875,50300,5.875,5.875,5.125,5.875,50300,0.0,1.0
1997-05-28,6.25,6.5,5.875,6.125,64400,6.25,6.5,5.875,6.125,64400,0.0,1.0
1997-05-29,6.0,6.375,5.875,6.0,22800,6.0,6.375,5.875,6.0,22800,0.0,1.0
1997-05-30,6.0,6.0,5.625,6.0,4500,6.0,6.0,5.625,6.0,4500,0.0,1.0
1997-06-02,6.0,6.0,5.625,6.0,8100,6.0,6.0,5.625,6.0,8100,0.0,1.0
1997-06-03,6.0,6.25,5.625,5.625,24400,6.0,6.25,5.625,5.625,24400,0.0,1.0
1997-06-04,6.125,6.25,6.0,6.0,3000,6.125,6.25,6.0,6.0,3000,0.0,1.0
1997-06-05,6.125,6.25,6.0,6.25,11300,6.125,6.25,6.0,6.25,11300,0.0,1.0
1997-06-06,6.25,6.25,6.0,6.0,9300,6.25,6.25,6.0,6.0,9300,0.0,1.0
1997-06-09,5.875,6.0,5.875,6.0,4800,5.875,6.0,5.875,6.0,4800,0.0,1.0
1997-06-10,6.0,6.25,5.875,5.875,15300,6.0,6.25,5.875,5.875,15300,0.0,1.0
1997-06-11,6.0,6.25,5.875,5.875,4900,6.0,6.25,5.875,5.875,4900,0.0,1.0
1997-06-12,6.25,6.25,5.875,5.875,1600,6.25,6.25,5.875,5.875,1600,0.0,1.0
1997-06-13,6.25,6.25,5.875,5.875,4900,6.25,6.25,5.875,5.875,4900,0.0,1.0
1997-06-16,5.875,6.25,5.875,6.0,3800,5.875,6.25,5.875,6.0,3800,0.0,1.0
1997-06-17,5.875,6.125,5.875,6.125,6000,5.875,6.125,5.875,6.125,6000,0.0,1.0
1997-06-18,5.875,6.125,5.875,5.875,8800,5.875,6.125,5.875,5.875,8800,0.0,1.0
1997-06-19,6.0,6.125,5.875,5.875,15000,6.0,6.125,5.875,5.875,15000,0.0,1.0
1997-06-20,5.875,5.875,5.875,5.875,4200,5.875,5.875,5.875,5.875,4200,0.0,1.0
1997-06-23,5.75,6.0,5.5,5.875,28800,5.75,6.0,5.5,5.875,28800,0.0,1.0
1997-06-24,5.75,5.75,5.5,5.5,400,5.75,5.75,5.5,5.5,400,0.0,1.0
1997-06-25,5.375,5.5,5.375,5.5,3800,5.375,5.5,5.375,5.5,3800,0.0,1.0
1997-06-26,5.5,5.75,5.375,5.375,6600,5.5,5.75,5.375,5.375,6600,0.0,1.0
1997-06-27,5.375,5.75,5.375,5.375,17700,5.375,5.75,5.375,5.375,17700,0.0,1.0
1997-06-30,5.125,5.375,4.875,5.0,19900,5.125,5.375,4.875,5.0,19900,0.0,1.0
1997-07-01,5.0,5.25,4.875,4.875,6100,5.0,5.25,4.875,4.875,6100,0.0,1.0
1997-07-02,5.25,5.25,5.0,5.125,800,5.25,5.25,5.0,5.125,800,0.0,1.0
1997-07-03,5.375,5.375,5.016,5.25,10200,5.375,5.375,5.016,5.25,10200,0.0,1.0
1997-07-07,5.5,5.625,5.375,5.375,13500,5.5,5.625,5.375,5.375,13500,0.0,1.0
1997-07-08,5.375,5.625,5.375,5.375,2700,5.375,5.625,5.375,5.375,2700,0.0,1.0
1997-07-09,5.5,5.75,5.5,5.75,42300,5.5,5.75,5.5,5.75,42300,0.0,1.0
1997-07-10,5.438,5.75,5.375,5.75,4300,5.438,5.75,5.375,5.75,4300,0.0,1.0
1997-07-11,5.38,5.5,5.38,5.38,8700,5.38,5.5,5.38,5.38,8700,0.0,1.0
1997-07-14,5.375,5.5,5.375,5.375,15300,5.375,5.5,5.375,5.375,15300,0.0,1.0
1997-07-15,5.25,5.25,5.0,5.0,22400,5.25,5.25,5.0,5.0,22400,0.0,1.0
1997-07-16,5.0,5.0,5.0,5.0,4600,5.0,5.0,5.0,5.0,4600,0.0,1.0
1997-07-17,5.125,5.25,5.0,5.125,6700,5.125,5.25,5.0,5.125,6700,0.0,1.0
1997-07-18,5.25,5.25,5.0,5.0,24600,5.25,5.25,5.0,5.0,24600,0.0,1.0
1997-07-21,5.0,5.375,5.0,5.125,6800,5.0,5.375,5.0,5.125,6800,0.0,1.0
1997-07-22,5.25,5.25,5.0,5.063,3900,5.25,5.25,5.0,5.063,3900,0.0,1.0
1997-07-23,5.0,5.0,5.0,5.0,2000,5.0,5.0,5.0,5.0,2000,0.0,1.0
1997-07-24,5.125,5.25,5.0,5.0,7300,5.125,5.25,5.0,5.0,7300,0.0,1.0
1997-07-25,5.0,5.0,5.0,5.0,3200,5.0,5.0,5.0,5.0,3200,0.0,1.0
1997-07-28,5.063,5.063,5.0,5.063,3000,5.063,5.063,5.0,5.063,3000,0.0,1.0
1997-07-29,5.0,5.25,5.0,5.0,5900,5.0,5.25,5.0,5.0,5900,0.0,1.0
1997-07-30,5.0,5.25,5.0,5.0,17300,5.0,5.25,5.0,5.0,17300,0.0,1.0
1997-07-31,5.125,5.25,5.0,5.0,18300,5.125,5.25,5.0,5.0,18300,0.0,1.0
1997-08-01,5.25,5.25,5.0,5.125,36400,5.25,5.25,5.0,5.125,36400,0.0,1.0
1997-08-04,5.125,5.25,5.0,5.25,22600,5.125,5.25,5.0,5.25,22600,0.0,1.0
1997-08-05,5.063,5.25,5.0,5.0,14300,5.063,5.25,5.0,5.0,14300,0.0,1.0
1997-08-06,5.25,5.25,5.0,5.0,1900,5.25,5.25,5.0,5.0,1900,0.0,1.0
1997-08-07,4.875,5.25,4.875,5.0,19900,4.875,5.25,4.875,5.0,19900,0.0,1.0
1997-08-08,4.875,5.25,4.875,4.875,13500,4.875,5.25,4.875,4.875,13500,0.0,1.0
1997-08-11,4.875,5.0,4.875,4.875,5300,4.875,5.0,4.875,4.875,5300,0.0,1.0
1997-08-12,4.75,5.0,4.75,4.875,32300,4.75,5.0,4.75,4.875,32300,0.0,1.0
1997-08-13,5.0,5.125,4.875,4.875,26700,5.0,5.125,4.875,4.875,26700,0.0,1.0
1997-08-14,4.875,5.0,4.875,4.875,5600,4.875,5.0,4.875,4.875,5600,0.0,1.0
1997-08-15,4.875,4.875,4.875,4.875,3000,4.875,4.875,4.875,4.875,3000,0.0,1.0
1997-08-18,4.875,4.875,4.875,4.875,500,4.875,4.875,4.875,4.875,500,0.0,1.0
1997-08-19,4.875,5.125,4.875,4.875,10100,4.875,5.125,4.875,4.875,10100,0.0,1.0
1997-08-20,4.875,5.125,4.875,5.125,1100,4.875,5.125,4.875,5.125,1100,0.0,1.0
1997-08-21,4.875,5.0,4.75,5.0,4400,4.875,5.0,4.75,5.0,4400,0.0,1.0
1997-08-22,4.625,5.0,4.625,5.0,4200,4.625,5.0,4.625,5.0,4200,0.0,1.0
1997-08-25,4.75,5.0,4.625,4.625,5700,4.75,5.0,4.625,4.625,5700,0.0,1.0
1997-08-26,4.875,5.0,4.875,5.0,2000,4.875,5.0,4.875,5.0,2000,0.0,1.0
1997-08-27,4.75,4.75,4.625,4.625,75400,4.75,4.75,4.625,4.625,75400,0.0,1.0
1997-08-28,4.813,5.0,4.75,4.875,7400,4.813,5.0,4.75,4.875,7400,0.0,1.0
1997-08-29,4.75,5.0,4.625,4.625,37500,4.75,5.0,4.625,4.625,37500,0.0,1.0
1997-09-02,5.125,5.25,4.75,5.0,31300,5.125,5.25,4.75,5.0,31300,0.0,1.0
1997-09-03,5.875,6.0,5.0,5.0,114800,5.875,6.0,5.0,5.0,114800,0.0,1.0
1997-09-04,6.563,6.625,5.75,5.875,110800,6.563,6.625,5.75,5.875,110800,0.0,1.0
1997-09-05,6.625,6.625,6.25,6.625,43800,6.625,6.625,6.25,6.625,43800,0.0,1.0
1997-09-08,6.375,6.625,6.25,6.625,68200,6.375,6.625,6.25,6.625,68200,0.0,1.0
1997-09-09,6.5,6.5,6.25,6.484,33500,6.5,6.5,6.25,6.484,33500,0.0,1.0
1997-09-10,6.5,6.5,6.25,6.25,27800,6.5,6.5,6.25,6.25,27800,0.0,1.0
1997-09-11,6.438,6.438,6.25,6.25,26500,6.438,6.438,6.25,6.25,26500,0.0,1.0
1997-09-12,6.438,6.438,6.25,6.438,17500,6.438,6.438,6.25,6.438,17500,0.0,1.0
1997-09-15,6.25,6.375,6.25,6.25,23300,6.25,6.375,6.25,6.25,23300,0.0,1.0
1997-09-16,6.5,6.5,6.25,6.5,20700,6.5,6.5,6.25,6.5,20700,0.0,1.0
1997-09-17,6.313,6.5,6.25,6.375,83400,6.313,6.5,6.25,6.375,83400,0.0,1.0
1997-09-18,6.5,6.5,6.25,6.313,52000,6.5,6.5,6.25,6.313,52000,0.0,1.0
1997-09-19,6.438,6.5,6.313,6.313,34200,6.438,6.5,6.313,6.313,34200,0.0,1.0
1997-09-22,6.625,6.625,6.313,6.5,61400,6.625,6.625,6.313,6.5,61400,0.0,1.0
1997-09-23,6.813,7.063,6.438,6.625,82400,6.813,7.063,6.438,6.625,82400,0.0,1.0
1997-09-24,7.125,7.625,6.75,7.125,63500,7.125,7.625,6.75,7.125,63500,0.0,1.0
1997-09-25,7.125,7.375,7.063,7.125,33400,7.125,7.375,7.063,7.125,33400,0.0,1.0
1997-09-26,6.875,7.25,6.875,7.0,15400,6.875,7.25,6.875,7.0,15400,0.0,1.0
1997-09-29,7.375,7.625,7.125,7.125,100500,7.375,7.625,7.125,7.125,100500,0.0,1.0
1997-09-30,7.5,7.625,7.25,7.375,73000,7.5,7.625,7.25,7.375,73000,0.0,1.0
1997-10-01,7.875,8.0,7.375,7.5,108600,7.875,8.0,7.375,7.5,108600,0.0,1.0
1997-10-02,7.75,8.0,7.75,8.0,56700,7.75,8.0,7.75,8.0,56700,0.0,1.0
1997-10-03,7.75,8.0,7.5,8.0,41100,7.75,8.0,7.5,8.0,41100,0.0,1.0
1997-10-06,7.625,7.875,7.625,7.75,39100,7.625,7.875,7.625,7.75,39100,0.0,1.0
1997-10-07,6.875,7.875,6.875,7.875,60200,6.875,7.875,6.875,7.875,60200,0.0,1.0
1997-10-08,6.875,7.0,6.625,7.0,23500,6.875,7.0,6.625,7.0,23500,0.0,1.0
1997-10-09,6.625,7.0,6.625,6.625,23300,6.625,7.0,6.625,6.625,23300,0.0,1.0
1997-10-10,7.0,7.0,6.625,7.0,7700,7.0,7.0,6.625,7.0,7700,0.0,1.0
1997-10-13,6.625,7.0,6.625,6.75,7500,6.625,7.0,6.625,6.75,7500,0.0,1.0
1997-10-14,6.75,6.75,6.625,6.625,10100,6.75,6.75,6.625,6.625,10100,0.0,1.0
1997-10-15,6.625,6.875,6.625,6.875,5300,6.625,6.875,6.625,6.875,5300,0.0,1.0
1997-10-16,6.75,6.813,6.625,6.625,13600,6.75,6.813,6.625,6.625,13600,0.0,1.0
1997-10-17,6.875,6.875,6.75,6.75,32200,6.875,6.875,6.75,6.75,32200,0.0,1.0
1997-10-20,6.75,6.75,6.625,6.625,300,6.75,6.75,6.625,6.625,300,0.0,1.0
1997-10-21,7.0,7.0,6.75,6.75,32300,7.0,7.0,6.75,6.75,32300,0.0,1.0
1997-10-22,6.688,7.0,6.625,6.813,66800,6.688,7.0,6.625,6.813,66800,0.0,1.0
1997-10-23,6.875,6.875,6.5,6.625,10500,6.875,6.875,6.5,6.625,10500,0.0,1.0
1997-10-24,7.375,7.5,6.875,7.25,36200,7.375,7.5,6.875,7.25,36200,0.0,1.0
1997-10-27,7.5,7.5,7.25,7.375,74400,7.5,7.5,7.25,7.375,74400,0.0,1.0
1997-10-28,7.125,7.438,6.875,7.0,30100,7.125,7.438,6.875,7.0,30100,0.0,1.0
1997-10-29,7.188,7.5,7.125,7.125,12200,7.188,7.5,7.125,7.125,12200,0.0,1.0
1997-10-30,7.125,7.375,7.125,7.125,17400,7.125,7.375,7.125,7.125,17400,0.0,1.0
1997-10-31,7.0,7.25,7.0,7.0,100600,7.0,7.25,7.0,7.0,100600,0.0,1.0
1997-11-03,7.188,7.25,7.0,7.0,6800,7.188,7.25,7.0,7.0,6800,0.0,1.0
1997-11-04,7.0,7.125,7.0,7.0,34300,7.0,7.125,7.0,7.0,34300,0.0,1.0
1997-11-05,7.375,7.5,7.125,7.125,54500,7.375,7.5,7.125,7.125,54500,0.0,1.0
1997-11-06,7.375,7.5,7.375,7.375,15100,7.375,7.5,7.375,7.375,15100,0.0,1.0
1997-11-07,7.375,7.5,7.375,7.375,129600,7.375,7.5,7.375,7.375,129600,0.0,1.0
1997-11-10,7.5,7.5,7.375,7.375,13500,7.5,7.5,7.375,7.375,13500,0.0,1.0
1997-11-11,7.5,7.5,7.375,7.5,32700,7.5,7.5,7.375,7.5,32700,0.0,1.0
1997-11-12,7.375,7.5,7.375,7.375,46200,7.375,7.5,7.375,7.375,46200,0.0,1.0
1997-11-13,7.5,7.5,7.313,7.5,38100,7.5,7.5,7.313,7.5,38100,0.0,1.0
1997-11-14,7.375,7.625,7.25,7.25,26700,7.375,7.625,7.25,7.25,26700,0.0,1.0
1997-11-17,7.5,7.625,7.375,7.375,33100,7.5,7.625,7.375,7.375,33100,0.0,1.0
1997-11-18,7.375,7.563,7.375,7.5,38600,7.375,7.563,7.375,7.5,38600,0.0,1.0
1997-11-19,7.5,7.563,7.375,7.375,8500,7.5,7.563,7.375,7.375,8500,0.0,1.0
1997-11-20,7.438,7.563,7.438,7.5,33000,7.438,7.563,7.438,7.5,33000,0.0,1.0
1997-11-21,7.594,7.594,7.438,7.438,16800,7.594,7.594,7.438,7.438,16800,0.0,1.0
1997-11-24,7.594,7.594,7.438,7.438,11700,7.594,7.594,7.438,7.438,11700,0.0,1.0
1997-11-25,7.438,7.594,7.438,7.438,23800,7.438,7.594,7.438,7.438,23800,0.0,1.0
1997-11-26,7.25,7.375,7.25,7.375,14400,7.25,7.375,7.25,7.375,14400,0.0,1.0
1997-11-28,7.5,7.5,7.375,7.5,30300,7.5,7.5,7.375,7.5,30300,0.0,1.0
1997-12-01,7.375,7.5,7.25,7.5,8500,7.375,7.5,7.25,7.5,8500,0.0,1.0
1997-12-02,7.25,7.438,7.25,7.25,16400,7.25,7.438,7.25,7.25,16400,0.0,1.0
1997-12-03,7.25,7.438,7.25,7.25,18800,7.25,7.438,7.25,7.25,18800,0.0,1.0
1997-12-04,7.188,7.25,7.0,7.125,43700,7.188,7.25,7.0,7.125,43700,0.0,1.0
1997-12-05,6.938,7.125,6.75,7.125,77300,6.938,7.125,6.75,7.125,77300,0.0,1.0
1997-12-08,6.75,6.938,6.75,6.75,5900,6.75,6.938,6.75,6.75,5900,0.0,1.0
1997-12-09,6.75,6.844,6.75,6.75,11700,6.75,6.844,6.75,6.75,11700,0.0,1.0
1997-12-10,6.75,6.75,6.75,6.75,1100,6.75,6.75,6.75,6.75,1100,0.0,1.0
1997-12-11,6.5,6.938,6.375,6.75,53500,6.5,6.938,6.375,6.75,53500,0.0,1.0
1997-12-12,6.375,6.625,6.375,6.5,10200,6.375,6.625,6.375,6.5,10200,0.0,1.0
1997-12-15,6.375,6.625,6.25,6.5,37800,6.375,6.625,6.25,6.5,37800,0.0,1.0
1997-12-16,6.375,6.5,6.25,6.25,7800,6.375,6.5,6.25,6.25,7800,0.0,1.0
1997-12-17,6.375,6.375,6.25,6.375,6800,6.375,6.375,6.25,6.375,6800,0.0,1.0
1997-12-18,6.375,6.688,6.375,6.375,30600,6.375,6.688,6.375,6.375,30600,0.0,1.0
1997-12-19,6.313,6.313,6.25,6.25,5800,6.313,6.313,6.25,6.25,5800,0.0,1.0
1997-12-22,6.375,6.625,6.25,6.25,26900,6.375,6.625,6.25,6.25,26900,0.0,1.0
1997-12-23,6.125,6.375,6.125,6.25,14400,6.125,6.375,6.125,6.25,14400,0.0,1.0
1997-12-24,6.5,6.5,6.125,6.125,2300,6.5,6.5,6.125,6.125,2300,0.0,1.0
1997-12-26,6.125,6.375,6.125,6.125,4700,6.125,6.375,6.125,6.125,4700,0.0,1.0
1997-12-29,6.125,6.375,6.125,6.125,17000,6.125,6.375,6.125,6.125,17000,0.0,1.0
1997-12-30,6.125,6.375,6.125,6.125,12100,6.125,6.375,6.125,6.125,12100,0.0,1.0
1997-12-31,6.125,6.25,6.125,6.125,11600,6.125,6.25,6.125,6.125,11600,0.0,1.0
1998-01-02,6.0,6.125,6.0,6.125,12700,6.0,6.125,6.0,6.125,12700,0.0,1.0
1998-01-05,6.5,6.5,6.0,6.0,21100,6.5,6.5,6.0,6.0,21100,0.0,1.0
1998-01-06,6.125,6.5,6.125,6.25,11500,6.125,6.5,6.125,6.25,11500,0.0,1.0
1998-01-07,6.125,6.125,6.125,6.125,5200,6.125,6.125,6.125,6.125,5200,0.0,1.0
1998-01-08,5.5,6.125,5.5,6.0,39200,5.5,6.125,5.5,6.0,39200,0.0,1.0
1998-01-09,5.75,5.75,5.625,5.625,15000,5.75,5.75,5.625,5.625,15000,0.0,1.0
1998-01-12,5.625,5.688,5.5,5.5,10100,5.625,5.688,5.5,5.5,10100,0.0,1.0
1998-01-13,5.875,6.0,5.625,5.875,31900,5.875,6.0,5.625,5.875,31900,0.0,1.0
1998-01-14,5.875,5.875,5.75,5.875,8700,5.875,5.875,5.75,5.875,8700,0.0,1.0
1998-01-15,5.75,6.0,5.75,6.0,5400,5.75,6.0,5.75,6.0,5400,0.0,1.0
1998-01-16,6.125,6.125,6.0,6.0,6600,6.125,6.125,6.0,6.0,6600,0.0,1.0
1998-01-20,5.625,6.125,5.625,6.125,46200,5.625,6.125,5.625,6.125,46200,0.0,1.0
1998-01-21,6.0,6.063,5.625,5.625,45800,6.0,6.063,5.625,5.625,45800,0.0,1.0
1998-01-22,5.875,6.0,5.75,5.75,4700,5.875,6.0,5.75,5.75,4700,0.0,1.0
1998-01-23,6.0,6.0,5.875,6.0,5500,6.0,6.0,5.875,6.0,5500,0.0,1.0
1998-01-26,5.75,6.0,5.625,5.875,27100,5.75,6.0,5.625,5.875,27100,0.0,1.0
1998-01-27,5.75,5.875,5.75,5.875,16800,5.75,5.875,5.75,5.875,16800,0.0,1.0
1998-01-28,5.875,6.0,5.875,5.875,8500,5.875,6.0,5.875,5.875,8500,0.0,1.0
1998-01-29,6.0,6.125,5.875,5.875,9900,6.0,6.125,5.875,5.875,9900,0.0,1.0
1998-01-30,6.0,6.125,5.938,6.125,26100,6.0,6.125,5.938,6.125,26100,0.0,1.0
1998-02-02,6.125,6.375,5.938,5.938,31300,6.125,6.375,5.938,5.938,31300,0.0,1.0
1998-02-03,6.0,6.25,5.875,6.125,32200,6.0,6.25,5.875,6.125,32200,0.0,1.0
1998-02-04,5.75,6.125,5.75,6.125,21300,5.75,6.125,5.75,6.125,21300,0.0,1.0
1998-02-05,6.0,6.0,5.75,5.75,22700,6.0,6.0,5.75,5.75,22700,0.0,1.0
1998-02-06,5.813,5.875,5.813,5.875,14400,5.813,5.875,5.813,5.875,14400,0.0,1.0
1998-02-09,5.813,5.875,5.75,5.813,26000,5.813,5.875,5.75,5.813,26000,0.0,1.0
1998-02-10,6.063,6.125,5.75,5.75,22700,6.063,6.125,5.75,5.75,22700,0.0,1.0
1998-02-11,5.875,5.875,5.875,5.875,8200,5.875,5.875,5.875,5.875,8200,0.0,1.0
1998-02-12,6.0,6.0,5.75,6.0,4800,6.0,6.0,5.75,6.0,4800,0.0,1.0
1998-02-13,5.875,6.0,5.75,5.875,21900,5.875,6.0,5.75,5.875,21900,0.0,1.0
1998-02-17,6.0,6.0,5.75,5.75,8200,6.0,6.0,5.75,5.75,8200,0.0,1.0
1998-02-18,5.75,6.0,5.75,5.75,23800,5.75,6.0,5.75,5.75,23800,0.0,1.0
1998-02-19,5.688,5.938,5.625,5.875,63400,5.688,5.938,5.625,5.875,63400,0.0,1.0
1998-02-20,5.75,5.75,5.625,5.688,67800,5.75,5.75,5.625,5.688,67800,0.0,1.0
1998-02-23,5.625,5.813,5.625,5.75,31500,5.625,5.813,5.625,5.75,31500,0.0,1.0
1998-02-24,5.563,5.688,5.563,5.625,78900,5.563,5.688,5.563,5.625,78900,0.0,1.0
1998-02-25,5.625,5.75,5.563,5.75,24400,5.625,5.75,5.563,5.75,24400,0.0,1.0
1998-02-26,5.563,5.75,5.563,5.563,15600,5.563,5.75,5.563,5.563,15600,0.0,1.0
1998-02-27,5.563,5.688,5.563,5.563,4000,5.563,5.688,5.563,5.563,4000,0.0,1.0
1998-03-02,5.5,5.688,5.5,5.688,10200,5.5,5.688,5.5,5.688,10200,0.0,1.0
1998-03-03,5.625,5.688,5.563,5.563,15400,5.625,5.688,5.563,5.563,15400,0.0,1.0
1998-03-04,5.688,5.75,5.563,5.563,27600,5.688,5.75,5.563,5.563,27600,0.0,1.0
1998-03-05,5.656,5.688,5.5,5.625,41400,5.656,5.688,5.5,5.625,41400,0.0,1.0
1998-03-06,5.563,5.688,5.5,5.688,26400,5.563,5.688,5.5,5.688,26400,0.0,1.0
1998-03-09,5.531,5.625,5.5,5.625,24400,5.531,5.625,5.5,5.625,24400,0.0,1.0
1998-03-10,5.563,5.625,5.5,5.531,53100,5.563,5.625,5.5,5.531,53100,0.0,1.0
1998-03-11,5.5,5.625,5.5,5.625,5700,5.5,5.625,5.5,5.625,5700,0.0,1.0
1998-03-12,5.5,5.625,5.5,5.625,3200,5.5,5.625,5.5,5.625,3200,0.0,1.0
1998-03-13,5.469,5.625,5.375,5.5,55100,5.469,5.625,5.375,5.5,55100,0.0,1.0
1998-03-16,5.5,5.5,5.375,5.375,19900,5.5,5.5,5.375,5.375,19900,0.0,1.0
1998-03-17,5.438,5.5,5.25,5.375,50500,5.438,5.5,5.25,5.375,50500,0.0,1.0
1998-03-18,5.313,5.438,5.25,5.25,17700,5.313,5.438,5.25,5.25,17700,0.0,1.0
1998-03-19,5.313,5.438,5.313,5.313,45600,5.313,5.438,5.313,5.313,45600,0.0,1.0
1998-03-20,5.313,5.438,5.313,5.313,36900,5.313,5.438,5.313,5.313,36900,0.0,1.0
1998-03-23,5.375,5.375,5.313,5.313,21000,5.375,5.375,5.313,5.313,21000,0.0,1.0
1998-03-24,5.125,5.375,4.875,5.25,324000,5.125,5.375,4.875,5.25,324000,0.0,1.0
1998-03-25,5.063,5.25,5.0,5.125,46700,5.063,5.25,5.0,5.125,46700,0.0,1.0
1998-03-26,5.094,5.25,5.0,5.0,24700,5.094,5.25,5.0,5.0,24700,0.0,1.0
1998-03-27,5.25,5.25,5.0,5.25,36600,5.25,5.25,5.0,5.25,36600,0.0,1.0
1998-03-30,5.125,5.25,5.125,5.25,18000,5.125,5.25,5.125,5.25,18000,0.0,1.0
1998-03-31,5.188,5.375,5.125,5.125,34400,5.188,5.375,5.125,5.125,34400,0.0,1.0
1998-04-01,5.375,5.375,5.188,5.188,21600,5.375,5.375,5.188,5.188,21600,0.0,1.0
1998-04-02,5.375,5.375,5.25,5.25,11300,5.375,5.375,5.25,5.25,11300,0.0,1.0
1998-04-03,5.563,5.625,5.375,5.5,31800,5.563,5.625,5.375,5.5,31800,0.0,1.0
1998-04-06,5.375,5.625,5.375,5.563,20900,5.375,5.625,5.375,5.563,20900,0.0,1.0
1998-04-07,5.438,5.563,5.375,5.375,19300,5.438,5.563,5.375,5.375,19300,0.0,1.0
1998-04-08,5.5,5.563,5.313,5.375,17400,5.5,5.563,5.313,5.375,17400,0.0,1.0
1998-04-09,5.25,5.563,5.25,5.313,15800,5.25,5.563,5.25,5.313,15800,0.0,1.0
1998-04-13,5.25,5.375,5.25,5.25,25700,5.25,5.375,5.25,5.25,25700,0.0,1.0
1998-04-14,5.031,5.25,5.0,5.25,81800,5.031,5.25,5.0,5.25,81800,0.0,1.0
1998-04-15,5.125,5.25,5.0,5.0,48200,5.125,5.25,5.0,5.0,48200,0.0,1.0
1998-04-16,5.25,5.25,5.031,5.125,49400,5.25,5.25,5.031,5.125,49400,0.0,1.0
1998-04-17,5.188,5.25,5.063,5.25,35300,5.188,5.25,5.063,5.25,35300,0.0,1.0
1998-04-20,5.375,5.375,5.125,5.125,56100,5.375,5.375,5.125,5.125,56100,0.0,1.0
1998-04-21,5.25,5.625,5.25,5.25,19400,5.25,5.625,5.25,5.25,19400,0.0,1.0
1998-04-22,5.375,5.375,5.188,5.375,54400,5.375,5.375,5.188,5.375,54400,0.0,1.0
1998-04-23,5.375,5.375,5.25,5.25,52800,5.375,5.375,5.25,5.25,52800,0.0,1.0
1998-04-24,5.25,5.375,5.25,5.25,15700,5.25,5.375,5.25,5.25,15700,0.0,1.0
1998-04-27,5.25,5.375,5.25,5.375,30800,5.25,5.375,5.25,5.375,30800,0.0,1.0
1998-04-28,5.375,5.438,5.25,5.25,18300,5.375,5.438,5.25,5.25,18300,0.0,1.0
1998-04-29,5.313,5.375,5.313,5.313,33000,5.313,5.375,5.313,5.313,33000,0.0,1.0
1998-04-30,5.313,5.375,5.313,5.375,12800,5.313,5.375,5.313,5.375,12800,0.0,1.0
1998-05-01,5.375,5.375,5.313,5.375,61100,5.375,5.375,5.313,5.375,61100,0.0,1.0
1998-05-04,5.375,5.375,5.313,5.313,14300,5.375,5.375,5.313,5.313,14300,0.0,1.0
1998-05-05,5.375,5.375,5.313,5.344,182200,5.375,5.375,5.313,5.344,182200,0.0,1.0
1998-05-06,5.375,5.375,5.344,5.344,100900,5.375,5.375,5.344,5.344,100900,0.0,1.0
1998-05-07,5.125,5.375,4.875,5.375,223800,5.125,5.375,4.875,5.375,223800,0.0,1.0
1998-05-08,5.188,5.375,5.063,5.125,10900,5.188,5.375,5.063,5.125,10900,0.0,1.0
1998-05-11,5.313,5.313,5.125,5.125,49300,5.313,5.313,5.125,5.125,49300,0.0,1.0
1998-05-12,5.188,5.25,5.125,5.125,63700,5.188,5.25,5.125,5.125,63700,0.0,1.0
1998-05-13,4.375,5.0,4.0,4.875,179000,4.375,5.0,4.0,4.875,179000,0.0,1.0
1998-05-14,4.625,5.0,4.375,4.375,93000,4.625,5.0,4.375,4.375,93000,0.0,1.0
1998-05-15,4.75,5.0,4.625,4.75,54800,4.75,5.0,4.625,4.75,54800,0.0,1.0
1998-05-18,4.625,4.875,4.625,4.75,39100,4.625,4.875,4.625,4.75,39100,0.0,1.0
1998-05-19,4.625,4.75,4.625,4.625,18200,4.625,4.75,4.625,4.625,18200,0.0,1.0
1998-05-20,4.5,4.5,4.5,4.5,15100,4.5,4.5,4.5,4.5,15100,0.0,1.0
1998-05-21,4.5,4.625,4.438,4.5,81500,4.5,4.625,4.438,4.5,81500,0.0,1.0
1998-05-22,4.438,4.438,4.438,4.438,23400,4.438,4.438,4.438,4.438,23400,0.0,1.0
1998-05-26,4.375,4.5,4.375,4.5,12100,4.375,4.5,4.375,4.5,12100,0.0,1.0
1998-05-27,4.313,4.406,4.25,4.375,30700,4.313,4.406,4.25,4.375,30700,0.0,1.0
1998-05-28,4.563,4.625,4.313,4.313,84800,4.563,4.625,4.313,4.313,84800,0.0,1.0
1998-05-29,4.75,4.75,4.625,4.75,3900,4.75,4.75,4.625,4.75,3900,0.0,1.0
1998-06-01,4.688,4.688,4.625,4.625,3800,4.688,4.688,4.625,4.625,3800,0.0,1.0
1998-06-02,4.625,4.625,4.563,4.625,22700,4.625,4.625,4.563,4.625,22700,0.0,1.0
1998-06-03,4.625,4.625,4.625,4.625,5000,4.625,4.625,4.625,4.625,5000,0.0,1.0
1998-06-04,4.5,4.75,4.5,4.75,10100,4.5,4.75,4.5,4.75,10100,0.0,1.0
1998-06-05,4.5,4.5,4.375,4.375,1500,4.5,4.5,4.375,4.375,1500,0.0,1.0
1998-06-08,4.375,4.375,4.375,4.375,6200,4.375,4.375,4.375,4.375,6200,0.0,1.0
1998-06-09,4.375,4.5,4.375,4.375,97500,4.375,4.5,4.375,4.375,97500,0.0,1.0
1998-06-10,4.38,4.5,4.38,4.38,5600,4.38,4.5,4.38,4.38,5600,0.0,1.0
1998-06-11,4.313,4.375,4.313,4.375,13500,4.313,4.375,4.313,4.375,13500,0.0,1.0
1998-06-12,4.313,4.313,4.188,4.313,10700,4.313,4.313,4.188,4.313,10700,0.0,1.0
1998-06-15,4.188,4.25,4.188,4.188,7000,4.188,4.25,4.188,4.188,7000,0.0,1.0
1998-06-16,4.5,4.5,4.125,4.125,11300,4.5,4.5,4.125,4.125,11300,0.0,1.0
1998-06-17,4.25,4.5,4.25,4.5,9500,4.25,4.5,4.25,4.5,9500,0.0,1.0
1998-06-18,4.0,4.125,4.0,4.0,26400,4.0,4.125,4.0,4.0,26400,0.0,1.0
1998-06-19,3.5,3.938,3.125,3.938,40900,3.5,3.938,3.125,3.938,40900,0.0,1.0
1998-06-22,3.188,3.313,3.0,3.0,19700,3.188,3.313,3.0,3.0,19700,0.0,1.0
1998-06-23,3.25,3.313,3.0,3.0,30500,3.25,3.313,3.0,3.0,30500,0.0,1.0
1998-06-24,3.25,3.25,3.063,3.063,6500,3.25,3.25,3.063,3.063,6500,0.0,1.0
1998-06-25,3.375,3.563,3.031,3.563,17100,3.375,3.563,3.031,3.563,17100,0.0,1.0
1998-06-26,3.25,3.5,3.25,3.5,1900,3.25,3.5,3.25,3.5,1900,0.0,1.0
1998-06-29,3.375,3.688,3.25,3.25,13600,3.375,3.688,3.25,3.25,13600,0.0,1.0
1998-06-30,3.375,3.625,3.313,3.313,16800,3.375,3.625,3.313,3.313,16800,0.0,1.0
1998-07-01,3.438,3.438,3.25,3.375,9200,3.438,3.438,3.25,3.375,9200,0.0,1.0
1998-07-02,3.344,3.438,3.344,3.438,12800,3.344,3.438,3.344,3.438,12800,0.0,1.0
1998-07-06,3.375,3.5,3.25,3.5,5900,3.375,3.5,3.25,3.5,5900,0.0,1.0
1998-07-07,3.281,3.281,3.188,3.188,5300,3.281,3.281,3.188,3.188,5300,0.0,1.0
1998-07-08,3.375,3.625,3.25,3.25,56300,3.375,3.625,3.25,3.25,56300,0.0,1.0
1998-07-09,3.531,3.531,3.25,3.25,5100,3.531,3.531,3.25,3.25,5100,0.0,1.0
1998-07-10,3.313,3.75,3.313,3.313,10000,3.313,3.75,3.313,3.313,10000,0.0,1.0
1998-07-13,3.406,3.75,3.375,3.75,27800,3.406,3.75,3.375,3.75,27800,0.0,1.0
1998-07-14,3.375,3.563,3.375,3.375,5400,3.375,3.563,3.375,3.375,5400,0.0,1.0
1998-07-15,3.375,3.406,3.375,3.406,2800,3.375,3.406,3.375,3.406,2800,0.0,1.0
1998-07-16,3.406,3.406,3.375,3.375,7700,3.406,3.406,3.375,3.375,7700,0.0,1.0
1998-07-17,3.563,3.563,3.375,3.375,1100,3.563,3.563,3.375,3.375,1100,0.0,1.0
1998-07-20,3.375,3.406,3.375,3.375,3700,3.375,3.406,3.375,3.375,3700,0.0,1.0
1998-07-21,3.625,3.625,3.438,3.438,5800,3.625,3.625,3.438,3.438,5800,0.0,1.0
1998-07-22,3.625,3.625,3.438,3.438,3900,3.625,3.625,3.438,3.438,3900,0.0,1.0
1998-07-23,3.438,3.438,3.375,3.375,4200,3.438,3.438,3.375,3.375,4200,0.0,1.0
1998-07-24,3.75,3.75,3.438,3.438,33600,3.75,3.75,3.438,3.438,33600,0.0,1.0
1998-07-27,3.5,3.5,3.5,3.5,4400,3.5,3.5,3.5,3.5,4400,0.0,1.0
1998-07-28,4.0,4.125,3.563,3.563,59700,4.0,4.125,3.563,3.563,59700,0.0,1.0
1998-07-29,3.625,3.875,3.5,3.75,12900,3.625,3.875,3.5,3.75,12900,0.0,1.0
1998-07-30,3.313,3.625,3.25,3.625,159100,3.313,3.625,3.25,3.625,159100,0.0,1.0
1998-07-31,3.406,3.438,3.375,3.375,73700,3.406,3.438,3.375,3.375,73700,0.0,1.0
1998-08-03,3.406,3.625,3.344,3.344,40800,3.406,3.625,3.344,3.344,40800,0.0,1.0
1998-08-04,3.375,3.5,3.344,3.344,32900,3.375,3.5,3.344,3.344,32900,0.0,1.0
1998-08-05,3.406,3.594,3.375,3.375,50200,3.406,3.594,3.375,3.375,50200,0.0,1.0
1998-08-06,3.438,3.438,3.281,3.344,41400,3.438,3.438,3.281,3.344,41400,0.0,1.0
1998-08-07,3.063,3.438,2.875,3.313,190700,3.063,3.438,2.875,3.313,190700,0.0,1.0
1998-08-10,3.0,3.25,3.0,3.25,177900,3.0,3.25,3.0,3.25,177900,0.0,1.0
1998-08-11,2.938,3.063,2.875,3.063,220400,2.938,3.063,2.875,3.063,220400,0.0,1.0
1998-08-12,2.719,3.063,2.719,3.063,341500,2.719,3.063,2.719,3.063,341500,0.0,1.0
1998-08-13,2.75,2.875,2.719,2.875,93500,2.75,2.875,2.719,2.875,93500,0.0,1.0
1998-08-14,2.938,3.0,2.75,2.906,173400,2.938,3.0,2.75,2.906,173400,0.0,1.0
1998-08-17,2.938,2.938,2.75,2.844,27800,2.938,2.938,2.75,2.844,27800,0.0,1.0
1998-08-18,2.844,2.938,2.813,2.938,86700,2.844,2.938,2.813,2.938,86700,0.0,1.0
1998-08-19,2.781,2.938,2.781,2.813,115200,2.781,2.938,2.781,2.813,115200,0.0,1.0
1998-08-20,2.781,2.938,2.781,2.938,41000,2.781,2.938,2.781,2.938,41000,0.0,1.0
1998-08-21,2.75,2.844,2.688,2.688,32000,2.75,2.844,2.688,2.688,32000,0.0,1.0
1998-08-24,2.813,2.875,2.75,2.75,64100,2.813,2.875,2.75,2.75,64100,0.0,1.0
1998-08-25,2.75,2.813,2.75,2.813,26100,2.75,2.813,2.75,2.813,26100,0.0,1.0
1998-08-26,2.75,2.813,2.75,2.75,11300,2.75,2.813,2.75,2.75,11300,0.0,1.0
1998-08-27,2.719,2.813,2.5,2.5,59900,2.719,2.813,2.5,2.5,59900,0.0,1.0
1998-08-28,2.688,2.844,2.688,2.719,136800,2.688,2.844,2.688,2.719,136800,0.0,1.0
1998-08-31,2.625,2.781,2.625,2.75,73800,2.625,2.781,2.625,2.75,73800,0.0,1.0
1998-09-01,2.5,2.75,2.5,2.563,81900,2.5,2.75,2.5,2.563,81900,0.0,1.0
1998-09-02,2.625,2.75,2.625,2.75,52200,2.625,2.75,2.625,2.75,52200,0.0,1.0
1998-09-03,2.625,2.625,2.5,2.5,39000,2.625,2.625,2.5,2.5,39000,0.0,1.0
1998-09-04,2.531,2.656,2.5,2.656,65700,2.531,2.656,2.5,2.656,65700,0.0,1.0
1998-09-08,2.531,2.75,2.531,2.75,33600,2.531,2.75,2.531,2.75,33600,0.0,1.0
1998-09-09,2.531,2.563,2.5,2.5,38900,2.531,2.563,2.5,2.5,38900,0.0,1.0
1998-09-10,2.563,2.625,2.5,2.625,37100,2.563,2.625,2.5,2.625,37100,0.0,1.0
1998-09-11,2.531,2.563,2.5,2.5,80200,2.531,2.563,2.5,2.5,80200,0.0,1.0
1998-09-14,2.44,2.56,2.44,2.56,70300,2.44,2.56,2.44,2.56,70300,0.0,1.0
1998-09-15,2.25,2.438,2.125,2.125,55600,2.25,2.438,2.125,2.125,55600,0.0,1.0
1998-09-16,2.281,2.5,2.25,2.25,10600,2.281,2.5,2.25,2.25,10600,0.0,1.0
1998-09-17,2.5,2.625,2.375,2.625,4100,2.5,2.625,2.375,2.625,4100,0.0,1.0
1998-09-18,2.406,2.5,2.406,2.5,7100,2.406,2.5,2.406,2.5,7100,0.0,1.0
1998-09-21,2.5,2.5,2.406,2.406,22900,2.5,2.5,2.406,2.406,22900,0.0,1.0
1998-09-22,2.375,2.438,2.375,2.438,29500,2.375,2.438,2.375,2.438,29500,0.0,1.0
1998-09-23,2.375,2.5,2.375,2.375,10300,2.375,2.5,2.375,2.375,10300,0.0,1.0
1998-09-24,2.5,2.5,2.313,2.313,11000,2.5,2.5,2.313,2.313,11000,0.0,1.0
1998-09-25,2.313,2.625,2.25,2.5,47000,2.313,2.625,2.25,2.5,47000,0.0,1.0
1998-09-28,2.344,2.5,2.313,2.375,16800,2.344,2.5,2.313,2.375,16800,0.0,1.0
1998-09-29,2.469,2.5,2.313,2.438,58600,2.469,2.5,2.313,2.438,58600,0.0,1.0
1998-09-30,2.406,2.406,2.375,2.375,18600,2.406,2.406,2.375,2.375,18600,0.0,1.0
1998-10-01,2.438,2.438,2.406,2.406,5100,2.438,2.438,2.406,2.406,5100,0.0,1.0
1998-10-02,2.5,2.5,2.406,2.5,46800,2.5,2.5,2.406,2.5,46800,0.0,1.0
1998-10-05,2.406,2.5,2.406,2.438,22700,2.406,2.5,2.406,2.438,22700,0.0,1.0
1998-10-06,2.406,2.5,2.406,2.438,10600,2.406,2.5,2.406,2.438,10600,0.0,1.0
1998-10-07,2.438,2.5,2.406,2.438,108400,2.438,2.5,2.406,2.438,108400,0.0,1.0
1998-10-08,2.406,2.5,2.375,2.5,32600,2.406,2.5,2.375,2.5,32600,0.0,1.0
1998-10-09,2.281,2.5,2.281,2.438,83600,2.281,2.5,2.281,2.438,83600,0.0,1.0
1998-10-12,2.281,2.375,2.281,2.281,10000,2.281,2.375,2.281,2.281,10000,0.0,1.0
1998-10-13,2.25,2.281,2.25,2.281,4600,2.25,2.281,2.25,2.281,4600,0.0,1.0
1998-10-14,2.188,2.375,2.188,2.375,30200,2.188,2.375,2.188,2.375,30200,0.0,1.0
1998-10-15,2.0,2.188,2.0,2.125,103400,2.0,2.188,2.0,2.125,103400,0.0,1.0
1998-10-16,2.0,2.188,1.938,2.125,21000,2.0,2.188,1.938,2.125,21000,0.0,1.0
1998-10-19,2.0,2.188,1.938,1.938,50700,2.0,2.188,1.938,1.938,50700,0.0,1.0
1998-10-20,2.0,2.063,1.938,2.063,74600,2.0,2.063,1.938,2.063,74600,0.0,1.0
1998-10-21,2.0,2.188,1.938,2.0,42000,2.0,2.188,1.938,2.0,42000,0.0,1.0
1998-10-22,2.0,2.5,2.0,2.25,81100,2.0,2.5,2.0,2.25,81100,0.0,1.0
1998-10-23,1.844,2.0,1.813,2.0,60300,1.844,2.0,1.813,2.0,60300,0.0,1.0
1998-10-26,1.844,1.938,1.844,1.844,27600,1.844,1.938,1.844,1.844,27600,0.0,1.0
1998-10-27,1.75,2.0,1.75,1.844,46700,1.75,2.0,1.75,1.844,46700,0.0,1.0
1998-10-28,1.719,1.875,1.688,1.75,42800,1.719,1.875,1.688,1.75,42800,0.0,1.0
1998-10-29,1.688,1.875,1.625,1.625,21200,1.688,1.875,1.625,1.625,21200,0.0,1.0
1998-10-30,1.563,1.625,1.531,1.625,87500,1.563,1.625,1.531,1.625,87500,0.0,1.0
1998-11-02,1.625,1.688,1.5,1.5,59800,1.625,1.688,1.5,1.5,59800,0.0,1.0
1998-11-03,1.688,1.688,1.5,1.563,28900,1.688,1.688,1.5,1.563,28900,0.0,1.0
1998-11-04,1.5,1.688,1.469,1.688,107600,1.5,1.688,1.469,1.688,107600,0.0,1.0
1998-11-05,1.531,1.688,1.438,1.688,175000,1.531,1.688,1.438,1.688,175000,0.0,1.0
1998-11-06,1.5,1.656,1.469,1.625,151900,1.5,1.656,1.469,1.625,151900,0.0,1.0
1998-11-09,1.625,1.656,1.563,1.656,40300,1.625,1.656,1.563,1.656,40300,0.0,1.0
1998-11-10,1.688,1.781,1.563,1.625,121800,1.688,1.781,1.563,1.625,121800,0.0,1.0
1998-11-11,1.563,1.75,1.563,1.75,66400,1.563,1.75,1.563,1.75,66400,0.0,1.0
1998-11-12,1.625,1.75,1.531,1.625,78800,1.625,1.75,1.531,1.625,78800,0.0,1.0
1998-11-13,1.563,1.625,1.531,1.625,38200,1.563,1.625,1.531,1.625,38200,0.0,1.0
1998-11-16,1.688,1.75,1.563,1.75,38200,1.688,1.75,1.563,1.75,38200,0.0,1.0
1998-11-17,1.5,1.625,1.5,1.625,55600,1.5,1.625,1.5,1.625,55600,0.0,1.0
1998-11-18,1.688,1.688,1.5,1.5,63100,1.688,1.688,1.5,1.5,63100,0.0,1.0
1998-11-19,1.531,1.688,1.5,1.688,45700,1.531,1.688,1.5,1.688,45700,0.0,1.0
1998-11-20,1.531,1.813,1.531,1.75,151000,1.531,1.813,1.531,1.75,151000,0.0,1.0
1998-11-23,1.563,1.625,1.5,1.625,42700,1.563,1.625,1.5,1.625,42700,0.0,1.0
1998-11-24,1.625,1.688,1.563,1.625,37000,1.625,1.688,1.563,1.625,37000,0.0,1.0
1998-11-25,1.56,1.69,1.53,1.53,58700,1.56,1.69,1.53,1.53,58700,0.0,1.0
1998-11-27,1.563,1.688,1.563,1.563,14400,1.563,1.688,1.563,1.563,14400,0.0,1.0
1998-11-30,1.563,1.688,1.563,1.688,32700,1.563,1.688,1.563,1.688,32700,0.0,1.0
1998-12-01,1.625,1.688,1.531,1.625,47600,1.625,1.688,1.531,1.625,47600,0.0,1.0
1998-12-02,1.563,1.688,1.531,1.688,100600,1.563,1.688,1.531,1.688,100600,0.0,1.0
1998-12-03,1.531,1.625,1.5,1.5,59100,1.531,1.625,1.5,1.5,59100,0.0,1.0
1998-12-04,1.625,1.656,1.5,1.5,37000,1.625,1.656,1.5,1.5,37000,0.0,1.0
1998-12-07,1.563,1.656,1.563,1.625,27500,1.563,1.656,1.563,1.625,27500,0.0,1.0
1998-12-08,1.531,1.625,1.5,1.625,145700,1.531,1.625,1.5,1.625,145700,0.0,1.0
1998-12-09,1.563,1.625,1.531,1.563,37700,1.563,1.625,1.531,1.563,37700,0.0,1.0
1998-12-10,1.531,1.625,1.531,1.531,52200,1.531,1.625,1.531,1.531,52200,0.0,1.0
1998-12-11,1.563,1.563,1.5,1.563,51300,1.563,1.563,1.5,1.563,51300,0.0,1.0
1998-12-14,1.625,1.75,1.531,1.563,98000,1.625,1.75,1.531,1.563,98000,0.0,1.0
1998-12-15,1.688,1.719,1.594,1.594,168400,1.688,1.719,1.594,1.594,168400,0.0,1.0
1998-12-16,1.688,1.75,1.656,1.688,93600,1.688,1.75,1.656,1.688,93600,0.0,1.0
1998-12-17,1.688,1.875,1.688,1.813,128100,1.688,1.875,1.688,1.813,128100,0.0,1.0
1998-12-18,1.75,1.875,1.688,1.688,13600,1.75,1.875,1.688,1.688,13600,0.0,1.0
1998-12-21,1.781,1.875,1.75,1.75,44500,1.781,1.875,1.75,1.75,44500,0.0,1.0
1998-12-22,1.688,1.781,1.688,1.75,58900,1.688,1.781,1.688,1.75,58900,0.0,1.0
1998-12-23,1.688,1.781,1.688,1.688,56700,1.688,1.781,1.688,1.688,56700,0.0,1.0
1998-12-24,1.688,1.781,1.688,1.688,31100,1.688,1.781,1.688,1.688,31100,0.0,1.0
1998-12-28,1.75,1.813,1.688,1.813,105500,1.75,1.813,1.688,1.813,105500,0.0,1.0
1998-12-29,1.719,1.75,1.688,1.719,57300,1.719,1.75,1.688,1.719,57300,0.0,1.0
1998-12-30,1.688,1.813,1.688,1.75,30500,1.688,1.813,1.688,1.75,30500,0.0,1.0
1998-12-31,1.719,1.813,1.688,1.688,85900,1.719,1.813,1.688,1.688,85900,0.0,1.0
1999-01-04,1.75,1.875,1.75,1.844,29200,1.75,1.875,1.75,1.844,29200,0.0,1.0
1999-01-05,1.75,1.813,1.719,1.719,6500,1.75,1.813,1.719,1.719,6500,0.0,1.0
1999-01-06,2.063,2.188,1.781,1.906,140900,2.063,2.188,1.781,1.906,140900,0.0,1.0
1999-01-07,2.313,2.625,2.125,2.125,69000,2.313,2.625,2.125,2.125,69000,0.0,1.0
1999-01-08,2.125,2.375,2.125,2.375,42600,2.125,2.375,2.125,2.375,42600,0.0,1.0
1999-01-11,2.5,2.625,2.125,2.25,48100,2.5,2.625,2.125,2.25,48100,0.0,1.0
1999-01-12,2.219,2.5,2.219,2.313,45800,2.219,2.5,2.219,2.313,45800,0.0,1.0
1999-01-13,2.219,2.344,2.125,2.125,23800,2.219,2.344,2.125,2.125,23800,0.0,1.0
1999-01-14,2.438,2.563,2.188,2.188,86100,2.438,2.563,2.188,2.188,86100,0.0,1.0
1999-01-15,2.531,2.75,2.5,2.563,54900,2.531,2.75,2.5,2.563,54900,0.0,1.0
1999-01-19,2.375,2.625,2.344,2.531,68600,2.375,2.625,2.344,2.531,68600,0.0,1.0
1999-01-20,2.313,2.375,2.313,2.313,5800,2.313,2.375,2.313,2.313,5800,0.0,1.0
1999-01-21,2.438,2.438,2.313,2.375,77900,2.438,2.438,2.313,2.375,77900,0.0,1.0
1999-01-22,2.469,2.469,2.375,2.438,31100,2.469,2.469,2.375,2.438,31100,0.0,1.0
1999-01-25,2.531,2.625,2.438,2.5,88000,2.531,2.625,2.438,2.5,88000,0.0,1.0
1999-01-26,2.563,2.563,2.5,2.5,9500,2.563,2.563,2.5,2.5,9500,0.0,1.0
1999-01-27,2.469,2.563,2.469,2.563,36700,2.469,2.563,2.469,2.563,36700,0.0,1.0
1999-01-28,2.438,2.531,2.375,2.469,21900,2.438,2.531,2.375,2.469,21900,0.0,1.0
1999-01-29,2.375,2.438,2.375,2.438,5900,2.375,2.438,2.375,2.438,5900,0.0,1.0
1999-02-01,2.313,2.5,2.25,2.25,17900,2.313,2.5,2.25,2.25,17900,0.0,1.0
1999-02-02,2.469,2.563,2.375,2.5,32100,2.469,2.563,2.375,2.5,32100,0.0,1.0
1999-02-03,2.438,2.594,2.313,2.594,21400,2.438,2.594,2.313,2.594,21400,0.0,1.0
1999-02-04,2.375,2.5,2.313,2.406,23500,2.375,2.5,2.313,2.406,23500,0.0,1.0
1999-02-05,2.313,2.438,2.313,2.313,12900,2.313,2.438,2.313,2.313,12900,0.0,1.0
1999-02-08,2.375,2.375,2.313,2.313,15600,2.375,2.375,2.313,2.313,15600,0.0,1.0
1999-02-09,2.219,2.375,2.219,2.375,24900,2.219,2.375,2.219,2.375,24900,0.0,1.0
1999-02-10,2.0,2.188,1.906,2.188,21900,2.0,2.188,1.906,2.188,21900,0.0,1.0
1999-02-11,2.125,2.25,1.625,1.875,49200,2.125,2.25,1.625,1.875,49200,0.0,1.0
1999-02-12,1.938,2.125,1.875,2.125,12600,1.938,2.125,1.875,2.125,12600,0.0,1.0
1999-02-16,1.875,2.063,1.875,1.875,19700,1.875,2.063,1.875,1.875,19700,0.0,1.0
1999-02-17,1.844,2.375,1.844,2.063,17600,1.844,2.375,1.844,2.063,17600,0.0,1.0
1999-02-18,1.844,2.25,1.813,2.25,11300,1.844,2.25,1.813,2.25,11300,0.0,1.0
1999-02-19,1.875,2.125,1.875,2.125,7000,1.875,2.125,1.875,2.125,7000,0.0,1.0
1999-02-22,2.125,2.125,2.125,2.125,1600,2.125,2.125,2.125,2.125,1600,0.0,1.0
1999-02-23,1.625,1.875,1.625,1.875,63100,1.625,1.875,1.625,1.875,63100,0.0,1.0
1999-02-24,1.625,1.938,1.625,1.813,54500,1.625,1.938,1.625,1.813,54500,0.0,1.0
1999-02-25,1.625,1.688,1.563,1.625,63400,1.625,1.688,1.563,1.625,63400,0.0,1.0
1999-02-26,1.75,1.75,1.625,1.625,8800,1.75,1.75,1.625,1.625,8800,0.0,1.0
1999-03-01,1.75,1.75,1.625,1.625,6600,1.75,1.75,1.625,1.625,6600,0.0,1.0
1999-03-02,1.688,1.688,1.625,1.625,4000,1.688,1.688,1.625,1.625,4000,0.0,1.0
1999-03-03,1.688,1.688,1.688,1.688,2700,1.688,1.688,1.688,1.688,2700,0.0,1.0
1999-03-04,1.688,1.688,1.625,1.688,14800,1.688,1.688,1.625,1.688,14800,0.0,1.0
1999-03-05,1.563,1.688,1.5,1.688,44200,1.563,1.688,1.5,1.688,44200,0.0,1.0
1999-03-08,1.531,1.625,1.531,1.531,20800,1.531,1.625,1.531,1.531,20800,0.0,1.0
1999-03-09,1.375,1.563,1.375,1.5,64200,1.375,1.563,1.375,1.5,64200,0.0,1.0
1999-03-10,1.563,1.563,1.438,1.438,49100,1.563,1.563,1.438,1.438,49100,0.0,1.0
1999-03-11,1.438,1.563,1.438,1.563,62700,1.438,1.563,1.438,1.563,62700,0.0,1.0
1999-03-12,1.453,1.563,1.438,1.563,48300,1.453,1.563,1.438,1.563,48300,0.0,1.0
1999-03-15,1.438,1.5,1.438,1.5,55800,1.438,1.5,1.438,1.5,55800,0.0,1.0
1999-03-16,1.531,1.563,1.438,1.438,176400,1.531,1.563,1.438,1.438,176400,0.0,1.0
1999-03-17,1.5,1.563,1.438,1.5,18400,1.5,1.563,1.438,1.5,18400,0.0,1.0
1999-03-18,1.438,1.5,1.438,1.438,8200,1.438,1.5,1.438,1.438,8200,0.0,1.0
1999-03-19,1.438,1.5,1.438,1.438,22100,1.438,1.5,1.438,1.438,22100,0.0,1.0
1999-03-22,1.391,1.5,1.313,1.438,30100,1.391,1.5,1.313,1.438,30100,0.0,1.0
1999-03-23,1.313,1.438,1.313,1.313,99000,1.313,1.438,1.313,1.313,99000,0.0,1.0
1999-03-24,1.406,1.438,1.406,1.406,20300,1.406,1.438,1.406,1.406,20300,0.0,1.0
1999-03-25,1.406,1.438,1.406,1.438,32200,1.406,1.438,1.406,1.438,32200,0.0,1.0
1999-03-26,1.313,1.375,1.313,1.375,34600,1.313,1.375,1.313,1.375,34600,0.0,1.0
1999-03-29,1.344,1.406,1.313,1.406,6300,1.344,1.406,1.313,1.406,6300,0.0,1.0
1999-03-30,1.25,1.313,1.25,1.313,27500,1.25,1.313,1.25,1.313,27500,0.0,1.0
1999-03-31,1.438,1.438,1.25,1.25,16400,1.438,1.438,1.25,1.25,16400,0.0,1.0
1999-04-01,1.313,1.438,1.25,1.438,12800,1.313,1.438,1.25,1.438,12800,0.0,1.0
1999-04-05,1.25,1.375,1.25,1.375,7400,1.25,1.375,1.25,1.375,7400,0.0,1.0
1999-04-06,1.313,1.375,1.25,1.25,47200,1.313,1.375,1.25,1.25,47200,0.0,1.0
1999-04-07,1.375,1.375,1.313,1.313,24600,1.375,1.375,1.313,1.313,24600,0.0,1.0
1999-04-08,1.313,1.375,1.313,1.313,15700,1.313,1.375,1.313,1.313,15700,0.0,1.0
1999-04-09,1.25,1.313,1.25,1.313,17300,1.25,1.313,1.25,1.313,17300,0.0,1.0
1999-04-12,1.25,1.344,1.25,1.25,29200,1.25,1.344,1.25,1.25,29200,0.0,1.0
1999-04-13,1.313,1.344,1.281,1.344,11100,1.313,1.344,1.281,1.344,11100,0.0,1.0
1999-04-14,1.25,1.344,1.25,1.344,14400,1.25,1.344,1.25,1.344,14400,0.0,1.0
1999-04-15,1.188,1.344,1.0,1.344,98800,1.188,1.344,1.0,1.344,98800,0.0,1.0
1999-04-16,1.094,1.25,1.094,1.188,31400,1.094,1.25,1.094,1.188,31400,0.0,1.0
1999-04-19,1.188,1.25,1.125,1.25,38300,1.188,1.25,1.125,1.25,38300,0.0,1.0
1999-04-20,1.281,1.313,1.031,1.281,25600,1.281,1.313,1.031,1.281,25600,0.0,1.0
1999-04-21,1.219,1.25,1.063,1.25,9100,1.219,1.25,1.063,1.25,9100,0.0,1.0
1999-04-22,1.25,1.25,1.063,1.063,17100,1.25,1.25,1.063,1.063,17100,0.0,1.0
1999-04-23,1.25,1.281,1.125,1.281,20600,1.25,1.281,1.125,1.281,20600,0.0,1.0
1999-04-26,1.125,1.25,1.125,1.125,17000,1.125,1.25,1.125,1.125,17000,0.0,1.0
1999-04-27,1.156,1.281,1.156,1.25,14900,1.156,1.281,1.156,1.25,14900,0.0,1.0
1999-04-28,1.313,1.375,1.156,1.156,29800,1.313,1.375,1.156,1.156,29800,0.0,1.0
1999-04-29,1.25,1.375,1.25,1.375,24700,1.25,1.375,1.25,1.375,24700,0.0,1.0
1999-04-30,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1999-05-03,1.375,1.375,1.188,1.188,4700,1.375,1.375,1.188,1.188,4700,0.0,1.0
1999-05-04,1.344,1.469,1.313,1.375,21700,1.344,1.469,1.313,1.375,21700,0.0,1.0
1999-05-05,1.344,1.375,1.188,1.25,29500,1.344,1.375,1.188,1.25,29500,0.0,1.0
1999-05-06,1.375,1.438,1.375,1.406,40900,1.375,1.438,1.375,1.406,40900,0.0,1.0
1999-05-07,1.375,1.438,1.375,1.375,29000,1.375,1.438,1.375,1.375,29000,0.0,1.0
1999-05-10,1.406,1.469,1.406,1.438,44700,1.406,1.469,1.406,1.438,44700,0.0,1.0
1999-05-11,1.375,1.438,1.375,1.438,19800,1.375,1.438,1.375,1.438,19800,0.0,1.0
1999-05-12,1.406,1.469,1.375,1.469,3400,1.406,1.469,1.375,1.469,3400,0.0,1.0
1999-05-13,1.438,1.469,1.375,1.469,7800,1.438,1.469,1.375,1.469,7800,0.0,1.0
1999-05-14,1.313,1.438,1.313,1.438,5600,1.313,1.438,1.313,1.438,5600,0.0,1.0
1999-05-17,1.406,1.438,1.313,1.438,7100,1.406,1.438,1.313,1.438,7100,0.0,1.0
1999-05-18,1.375,1.438,1.313,1.438,22200,1.375,1.438,1.313,1.438,22200,0.0,1.0
1999-05-19,1.375,1.375,1.313,1.375,14300,1.375,1.375,1.313,1.375,14300,0.0,1.0
1999-05-20,1.313,1.375,1.313,1.375,21200,1.313,1.375,1.313,1.375,21200,0.0,1.0
1999-05-21,1.313,1.375,1.25,1.313,26000,1.313,1.375,1.25,1.313,26000,0.0,1.0
1999-05-24,1.313,1.375,1.313,1.344,16000,1.313,1.375,1.313,1.344,16000,0.0,1.0
1999-05-25,1.125,1.313,1.125,1.313,71800,1.125,1.313,1.125,1.313,71800,0.0,1.0
1999-05-26,1.125,1.25,1.125,1.219,128400,1.125,1.25,1.125,1.219,128400,0.0,1.0
1999-05-27,1.156,1.188,1.125,1.188,41600,1.156,1.188,1.125,1.188,41600,0.0,1.0
1999-05-28,1.156,1.156,1.125,1.156,14500,1.156,1.156,1.125,1.156,14500,0.0,1.0
1999-06-01,1.375,1.375,1.219,1.25,37100,1.375,1.375,1.219,1.25,37100,0.0,1.0
1999-06-02,1.281,1.438,1.281,1.375,29900,1.281,1.438,1.281,1.375,29900,0.0,1.0
1999-06-03,1.375,1.375,1.281,1.313,7800,1.375,1.375,1.281,1.313,7800,0.0,1.0
1999-06-04,1.281,1.375,1.281,1.375,27300,1.281,1.375,1.281,1.375,27300,0.0,1.0
1999-06-07,1.344,1.406,1.25,1.281,30300,1.344,1.406,1.25,1.281,30300,0.0,1.0
1999-06-08,1.281,1.313,1.25,1.25,21100,1.281,1.313,1.25,1.25,21100,0.0,1.0
1999-06-09,1.281,1.344,1.25,1.281,8400,1.281,1.344,1.25,1.281,8400,0.0,1.0
1999-06-10,1.25,1.313,1.25,1.313,40900,1.25,1.313,1.25,1.313,40900,0.0,1.0
1999-06-11,1.375,1.375,1.297,1.297,3500,1.375,1.375,1.297,1.297,3500,0.0,1.0
1999-06-14,1.375,1.406,1.375,1.391,44700,1.375,1.406,1.375,1.391,44700,0.0,1.0
1999-06-15,1.375,1.406,1.344,1.375,42100,1.375,1.406,1.344,1.375,42100,0.0,1.0
1999-06-16,1.25,1.375,1.25,1.313,44100,1.25,1.375,1.25,1.313,44100,0.0,1.0
1999-06-17,1.25,1.281,1.25,1.281,22700,1.25,1.281,1.25,1.281,22700,0.0,1.0
1999-06-18,1.375,1.375,1.25,1.25,44900,1.375,1.375,1.25,1.25,44900,0.0,1.0
1999-06-21,1.313,1.375,1.313,1.375,27200,1.313,1.375,1.313,1.375,27200,0.0,1.0
1999-06-22,1.313,1.313,1.313,1.313,900,1.313,1.313,1.313,1.313,900,0.0,1.0
1999-06-23,1.344,1.375,1.188,1.313,86300,1.344,1.375,1.188,1.313,86300,0.0,1.0
1999-06-24,1.25,1.344,1.125,1.344,82000,1.25,1.344,1.125,1.344,82000,0.0,1.0
1999-06-25,1.313,1.313,1.25,1.25,58700,1.313,1.313,1.25,1.25,58700,0.0,1.0
1999-06-28,1.313,1.313,1.266,1.266,1100,1.313,1.313,1.266,1.266,1100,0.0,1.0
1999-06-29,1.281,1.344,1.219,1.281,20200,1.281,1.344,1.219,1.281,20200,0.0,1.0
1999-06-30,1.281,1.281,1.281,1.281,2900,1.281,1.281,1.281,1.281,2900,0.0,1.0
1999-07-01,1.344,1.375,1.25,1.25,59900,1.344,1.375,1.25,1.25,59900,0.0,1.0
1999-07-02,1.313,1.438,1.25,1.344,42600,1.313,1.438,1.25,1.344,42600,0.0,1.0
1999-07-06,1.438,1.469,1.359,1.375,50000,1.438,1.469,1.359,1.375,50000,0.0,1.0
1999-07-07,1.406,1.453,1.406,1.453,13900,1.406,1.453,1.406,1.453,13900,0.0,1.0
1999-07-08,1.375,1.469,1.344,1.375,50900,1.375,1.469,1.344,1.375,50900,0.0,1.0
1999-07-09,1.5,1.5,1.31,1.38,70700,1.5,1.5,1.31,1.38,70700,0.0,1.0
1999-07-12,1.438,1.563,1.438,1.563,25400,1.438,1.563,1.438,1.563,25400,0.0,1.0
1999-07-13,1.5,1.531,1.406,1.469,33600,1.5,1.531,1.406,1.469,33600,0.0,1.0
1999-07-14,1.5,1.5,1.469,1.5,12800,1.5,1.5,1.469,1.5,12800,0.0,1.0
1999-07-15,1.5,1.5,1.469,1.484,18100,1.5,1.5,1.469,1.484,18100,0.0,1.0
1999-07-16,1.625,1.625,1.5,1.5,43100,1.625,1.625,1.5,1.5,43100,0.0,1.0
1999-07-19,1.625,1.625,1.469,1.625,33900,1.625,1.625,1.469,1.625,33900,0.0,1.0
1999-07-20,1.688,1.781,1.563,1.688,89600,1.688,1.781,1.563,1.688,89600,0.0,1.0
1999-07-21,1.75,1.75,1.688,1.75,7900,1.75,1.75,1.688,1.75,7900,0.0,1.0
1999-07-22,1.563,1.75,1.563,1.719,33400,1.563,1.75,1.563,1.719,33400,0.0,1.0
1999-07-23,1.656,1.75,1.563,1.578,31100,1.656,1.75,1.563,1.578,31100,0.0,1.0
1999-07-26,1.406,1.609,1.406,1.609,52800,1.406,1.609,1.406,1.609,52800,0.0,1.0
1999-07-27,1.438,1.484,1.25,1.484,55500,1.438,1.484,1.25,1.484,55500,0.0,1.0
1999-07-28,1.5,1.5,1.281,1.5,21100,1.5,1.5,1.281,1.5,21100,0.0,1.0
1999-07-29,1.625,1.688,1.563,1.563,35400,1.625,1.688,1.563,1.563,35400,0.0,1.0
1999-07-30,1.563,1.688,1.563,1.625,12900,1.563,1.688,1.563,1.625,12900,0.0,1.0
1999-08-02,1.656,1.656,1.563,1.563,24900,1.656,1.656,1.563,1.563,24900,0.0,1.0
1999-08-03,1.688,1.688,1.594,1.656,65000,1.688,1.688,1.594,1.656,65000,0.0,1.0
1999-08-04,1.625,1.672,1.625,1.672,6500,1.625,1.672,1.625,1.672,6500,0.0,1.0
1999-08-05,1.688,1.688,1.25,1.563,75300,1.688,1.688,1.25,1.563,75300,0.0,1.0
1999-08-06,1.625,1.625,1.563,1.609,28000,1.625,1.625,1.563,1.609,28000,0.0,1.0
1999-08-09,1.594,1.625,1.25,1.625,23300,1.594,1.625,1.25,1.625,23300,0.0,1.0
1999-08-10,1.688,1.688,1.563,1.563,28100,1.688,1.688,1.563,1.563,28100,0.0,1.0
1999-08-11,1.688,1.719,1.594,1.594,55600,1.688,1.719,1.594,1.594,55600,0.0,1.0
1999-08-12,1.625,1.688,1.531,1.656,12100,1.625,1.688,1.531,1.656,12100,0.0,1.0
1999-08-13,1.781,1.813,1.656,1.688,120800,1.781,1.813,1.656,1.688,120800,0.0,1.0
1999-08-16,1.875,1.938,1.781,1.781,103000,1.875,1.938,1.781,1.781,103000,0.0,1.0
1999-08-17,1.938,1.938,1.875,1.891,24200,1.938,1.938,1.875,1.891,24200,0.0,1.0
1999-08-18,1.875,1.938,1.875,1.891,28200,1.875,1.938,1.875,1.891,28200,0.0,1.0
1999-08-19,1.781,1.875,1.75,1.875,30100,1.781,1.875,1.75,1.875,30100,0.0,1.0
1999-08-20,1.813,1.813,1.781,1.781,12100,1.813,1.813,1.781,1.781,12100,0.0,1.0
1999-08-23,1.906,1.938,1.781,1.813,22100,1.906,1.938,1.781,1.813,22100,0.0,1.0
1999-08-24,1.844,1.938,1.844,1.891,32800,1.844,1.938,1.844,1.891,32800,0.0,1.0
1999-08-25,1.844,1.875,1.813,1.875,48500,1.844,1.875,1.813,1.875,48500,0.0,1.0
1999-08-26,1.75,1.875,1.625,1.875,51500,1.75,1.875,1.625,1.875,51500,0.0,1.0
1999-08-27,1.75,1.875,1.75,1.875,6200,1.75,1.875,1.75,1.875,6200,0.0,1.0
1999-08-30,1.719,1.813,1.719,1.75,15600,1.719,1.813,1.719,1.75,15600,0.0,1.0
1999-08-31,1.75,1.813,1.719,1.75,17400,1.75,1.813,1.719,1.75,17400,0.0,1.0
1999-09-01,1.906,1.906,1.781,1.781,19000,1.906,1.906,1.781,1.781,19000,0.0,1.0
1999-09-02,1.844,1.844,1.813,1.813,1800,1.844,1.844,1.813,1.813,1800,0.0,1.0
1999-09-03,1.813,1.906,1.813,1.875,30500,1.813,1.906,1.813,1.875,30500,0.0,1.0
1999-09-07,1.656,1.875,1.656,1.875,28700,1.656,1.875,1.656,1.875,28700,0.0,1.0
1999-09-08,1.688,1.75,1.656,1.672,12300,1.688,1.75,1.656,1.672,12300,0.0,1.0
1999-09-09,1.688,1.688,1.656,1.656,13500,1.688,1.688,1.656,1.656,13500,0.0,1.0
1999-09-10,1.688,1.688,1.688,1.688,4000,1.688,1.688,1.688,1.688,4000,0.0,1.0
1999-09-13,1.719,1.719,1.656,1.672,26300,1.719,1.719,1.656,1.672,26300,0.0,1.0
1999-09-14,1.938,1.938,1.688,1.719,104600,1.938,1.938,1.688,1.719,104600,0.0,1.0
1999-09-15,1.938,1.938,1.875,1.938,16100,1.938,1.938,1.875,1.938,16100,0.0,1.0
1999-09-16,1.906,1.906,1.813,1.844,4700,1.906,1.906,1.813,1.844,4700,0.0,1.0
1999-09-17,1.875,2.0,1.813,1.906,47300,1.875,2.0,1.813,1.906,47300,0.0,1.0
1999-09-20,1.813,1.891,1.719,1.891,47500,1.813,1.891,1.719,1.891,47500,0.0,1.0
1999-09-21,1.859,1.906,1.813,1.906,4000,1.859,1.906,1.813,1.906,4000,0.0,1.0
1999-09-22,1.813,1.906,1.813,1.906,16600,1.813,1.906,1.813,1.906,16600,0.0,1.0
1999-09-23,1.813,1.906,1.813,1.906,11900,1.813,1.906,1.813,1.906,11900,0.0,1.0
1999-09-24,1.75,1.875,1.75,1.859,48800,1.75,1.875,1.75,1.859,48800,0.0,1.0
1999-09-27,1.75,1.875,1.75,1.875,5500,1.75,1.875,1.75,1.875,5500,0.0,1.0
1999-09-28,1.688,1.75,1.688,1.75,6300,1.688,1.75,1.688,1.75,6300,0.0,1.0
1999-09-29,1.69,1.69,1.69,1.69,0,1.69,1.69,1.69,1.69,0,0.0,1.0
1999-09-30,1.625,1.75,1.625,1.75,21200,1.625,1.75,1.625,1.75,21200,0.0,1.0
1999-10-01,1.75,1.75,1.625,1.625,3700,1.75,1.75,1.625,1.625,3700,0.0,1.0
1999-10-04,1.625,1.75,1.625,1.625,2700,1.625,1.75,1.625,1.625,2700,0.0,1.0
1999-10-05,1.875,1.875,1.719,1.75,39400,1.875,1.875,1.719,1.75,39400,0.0,1.0
1999-10-06,1.875,1.875,1.844,1.875,14800,1.875,1.875,1.844,1.875,14800,0.0,1.0
1999-10-07,1.688,1.875,1.688,1.688,10600,1.688,1.875,1.688,1.688,10600,0.0,1.0
1999-10-08,1.75,1.75,1.75,1.75,300,1.75,1.75,1.75,1.75,300,0.0,1.0
1999-10-11,1.5,1.781,1.5,1.688,44800,1.5,1.781,1.5,1.688,44800,0.0,1.0
1999-10-12,1.625,1.625,1.563,1.563,5100,1.625,1.625,1.563,1.563,5100,0.0,1.0
1999-10-13,1.531,1.75,1.531,1.625,15000,1.531,1.75,1.531,1.625,15000,0.0,1.0
1999-10-14,1.563,1.594,1.563,1.594,13000,1.563,1.594,1.563,1.594,13000,0.0,1.0
1999-10-15,1.313,1.531,1.313,1.516,15700,1.313,1.531,1.313,1.516,15700,0.0,1.0
1999-10-18,1.313,1.531,1.25,1.531,58300,1.313,1.531,1.25,1.531,58300,0.0,1.0
1999-10-19,1.438,1.531,1.25,1.25,45800,1.438,1.531,1.25,1.25,45800,0.0,1.0
1999-10-20,1.313,1.438,1.313,1.438,22300,1.313,1.438,1.313,1.438,22300,0.0,1.0
1999-10-21,1.438,1.438,1.063,1.281,319400,1.438,1.438,1.063,1.281,319400,0.0,1.0
1999-10-22,1.281,1.469,1.25,1.469,25000,1.281,1.469,1.25,1.469,25000,0.0,1.0
1999-10-25,1.313,1.469,1.188,1.438,100900,1.313,1.469,1.188,1.438,100900,0.0,1.0
1999-10-26,1.313,1.563,1.313,1.375,51700,1.313,1.563,1.313,1.375,51700,0.0,1.0
1999-10-27,1.469,1.469,1.406,1.438,21600,1.469,1.469,1.406,1.438,21600,0.0,1.0
1999-10-28,1.375,1.5,1.375,1.5,30600,1.375,1.5,1.375,1.5,30600,0.0,1.0
1999-10-29,1.438,1.5,1.406,1.438,74600,1.438,1.5,1.406,1.438,74600,0.0,1.0
1999-11-01,1.469,1.5,1.406,1.469,25100,1.469,1.5,1.406,1.469,25100,0.0,1.0
1999-11-02,1.5,1.563,1.406,1.484,41300,1.5,1.563,1.406,1.484,41300,0.0,1.0
1999-11-03,1.531,1.531,1.438,1.531,27000,1.531,1.531,1.438,1.531,27000,0.0,1.0
1999-11-04,1.594,1.688,1.531,1.547,54600,1.594,1.688,1.531,1.547,54600,0.0,1.0
1999-11-05,1.688,1.75,1.594,1.625,59000,1.688,1.75,1.594,1.625,59000,0.0,1.0
1999-11-08,1.938,2.0,1.719,1.719,189200,1.938,2.0,1.719,1.719,189200,0.0,1.0
1999-11-09,1.938,1.969,1.813,1.906,112000,1.938,1.969,1.813,1.906,112000,0.0,1.0
1999-11-10,1.969,2.125,1.938,1.969,112700,1.969,2.125,1.938,1.969,112700,0.0,1.0
1999-11-11,2.375,2.375,2.0,2.0,315600,2.375,2.375,2.0,2.0,315600,0.0,1.0
1999-11-12,2.375,2.5,2.125,2.219,152700,2.375,2.5,2.125,2.219,152700,0.0,1.0
1999-11-15,2.5,2.563,2.406,2.5,251200,2.5,2.563,2.406,2.5,251200,0.0,1.0
1999-11-16,2.5,2.688,2.5,2.5,178600,2.5,2.688,2.5,2.5,178600,0.0,1.0
1999-11-17,2.375,2.625,2.375,2.625,32600,2.375,2.625,2.375,2.625,32600,0.0,1.0
1999-11-18,2.5,2.625,2.25,2.5,121800,2.5,2.625,2.25,2.5,121800,0.0,1.0
1999-11-19,2.375,2.5,2.25,2.5,38900,2.375,2.5,2.25,2.5,38900,0.0,1.0
1999-11-22,2.25,2.5,2.25,2.469,57100,2.25,2.5,2.25,2.469,57100,0.0,1.0
1999-11-23,2.063,2.25,2.0,2.25,39100,2.063,2.25,2.0,2.25,39100,0.0,1.0
1999-11-24,2.125,2.219,1.938,2.094,57400,2.125,2.219,1.938,2.094,57400,0.0,1.0
1999-11-26,2.063,2.063,2.063,2.063,5300,2.063,2.063,2.063,2.063,5300,0.0,1.0
1999-11-29,2.156,2.375,2.063,2.063,64200,2.156,2.375,2.063,2.063,64200,0.0,1.0
1999-11-30,2.125,2.25,2.125,2.25,2300,2.125,2.25,2.125,2.25,2300,0.0,1.0
1999-12-01,2.063,2.188,2.063,2.188,22100,2.063,2.188,2.063,2.188,22100,0.0,1.0
1999-12-02,2.0,2.188,1.938,2.063,49600,2.0,2.188,1.938,2.063,49600,0.0,1.0
1999-12-03,1.813,1.969,1.813,1.938,28000,1.813,1.969,1.813,1.938,28000,0.0,1.0
1999-12-06,2.25,2.25,1.938,1.938,84400,2.25,2.25,1.938,1.938,84400,0.0,1.0
1999-12-07,2.406,2.406,2.063,2.156,34800,2.406,2.406,2.063,2.156,34800,0.0,1.0
1999-12-08,2.5,2.625,2.281,2.281,145900,2.5,2.625,2.281,2.281,145900,0.0,1.0
1999-12-09,2.875,2.875,2.5,2.563,120200,2.875,2.875,2.5,2.563,120200,0.0,1.0
1999-12-10,3.188,3.25,2.688,2.688,158700,3.188,3.25,2.688,2.688,158700,0.0,1.0
1999-12-13,3.375,3.438,3.0,3.094,98300,3.375,3.438,3.0,3.094,98300,0.0,1.0
1999-12-14,3.25,3.375,2.875,3.375,38000,3.25,3.375,2.875,3.375,38000,0.0,1.0
1999-12-15,2.75,3.375,2.5,3.25,111300,2.75,3.375,2.5,3.25,111300,0.0,1.0
1999-12-16,2.563,2.75,2.531,2.531,14500,2.563,2.75,2.531,2.531,14500,0.0,1.0
1999-12-17,2.563,2.75,2.563,2.688,17100,2.563,2.75,2.563,2.688,17100,0.0,1.0
1999-12-20,2.5,2.875,2.5,2.563,104700,2.5,2.875,2.5,2.563,104700,0.0,1.0
1999-12-21,2.5,2.75,2.5,2.5,23800,2.5,2.75,2.5,2.5,23800,0.0,1.0
1999-12-22,2.75,2.75,2.5,2.563,39900,2.75,2.75,2.5,2.563,39900,0.0,1.0
1999-12-23,2.5,2.75,2.5,2.625,35000,2.5,2.75,2.5,2.625,35000,0.0,1.0
1999-12-27,2.5,2.75,2.438,2.5,61700,2.5,2.75,2.438,2.5,61700,0.0,1.0
1999-12-28,3.25,3.5,2.438,2.5,95100,3.25,3.5,2.438,2.5,95100,0.0,1.0
1999-12-29,2.5,3.125,2.5,3.031,159600,2.5,3.125,2.5,3.031,159600,0.0,1.0
1999-12-30,2.75,3.0,2.625,2.719,94300,2.75,3.0,2.625,2.719,94300,0.0,1.0
1999-12-31,2.75,2.938,2.625,2.625,46400,2.75,2.938,2.625,2.625,46400,0.0,1.0
2000-01-03,2.5,2.875,2.5,2.875,13700,2.5,2.875,2.5,2.875,13700,0.0,1.0
2000-01-04,2.75,2.813,2.375,2.531,30100,2.75,2.813,2.375,2.531,30100,0.0,1.0
2000-01-05,2.75,2.75,2.5,2.5,51100,2.75,2.75,2.5,2.5,51100,0.0,1.0
2000-01-06,2.5,2.875,2.5,2.5,39700,2.5,2.875,2.5,2.5,39700,0.0,1.0
2000-01-07,2.75,2.75,2.5,2.594,3300,2.75,2.75,2.5,2.594,3300,0.0,1.0
2000-01-10,2.688,2.875,2.625,2.656,21600,2.688,2.875,2.625,2.656,21600,0.0,1.0
2000-01-11,2.688,2.875,2.688,2.688,5600,2.688,2.875,2.688,2.688,5600,0.0,1.0
2000-01-12,2.75,3.0,2.688,2.75,27800,2.75,3.0,2.688,2.75,27800,0.0,1.0
2000-01-13,2.906,3.125,2.688,2.688,41000,2.906,3.125,2.688,2.688,41000,0.0,1.0
2000-01-14,3.0,3.063,2.625,3.031,37300,3.0,3.063,2.625,3.031,37300,0.0,1.0
2000-01-18,2.875,3.0,2.75,2.969,25100,2.875,3.0,2.75,2.969,25100,0.0,1.0
2000-01-19,2.813,2.813,2.5,2.781,10600,2.813,2.813,2.5,2.781,10600,0.0,1.0
2000-01-20,3.0,3.063,2.813,2.813,73700,3.0,3.063,2.813,2.813,73700,0.0,1.0
2000-01-21,2.875,3.0,2.375,2.969,111900,2.875,3.0,2.375,2.969,111900,0.0,1.0
2000-01-24,2.75,2.969,2.5,2.5,9600,2.75,2.969,2.5,2.5,9600,0.0,1.0
2000-01-25,2.938,3.0,2.625,2.938,46300,2.938,3.0,2.625,2.938,46300,0.0,1.0
2000-01-26,2.938,2.938,2.75,2.938,4800,2.938,2.938,2.75,2.938,4800,0.0,1.0
2000-01-27,2.875,3.0,2.813,2.813,45000,2.875,3.0,2.813,2.813,45000,0.0,1.0
2000-01-28,2.5,2.938,2.5,2.688,24500,2.5,2.938,2.5,2.688,24500,0.0,1.0
2000-01-31,2.719,2.813,2.469,2.469,32000,2.719,2.813,2.469,2.469,32000,0.0,1.0
2000-02-01,2.75,2.875,2.688,2.875,115600,2.75,2.875,2.688,2.875,115600,0.0,1.0
2000-02-02,2.62,2.91,2.62,2.88,78500,2.62,2.91,2.62,2.88,78500,0.0,1.0
2000-02-03,2.875,2.875,2.625,2.875,24700,2.875,2.875,2.625,2.875,24700,0.0,1.0
2000-02-04,2.88,2.88,2.75,2.81,17600,2.88,2.88,2.75,2.81,17600,0.0,1.0
2000-02-07,2.844,2.875,2.75,2.844,93000,2.844,2.875,2.75,2.844,93000,0.0,1.0
2000-02-08,2.938,3.375,2.875,2.906,80800,2.938,3.375,2.875,2.906,80800,0.0,1.0
2000-02-09,3.313,3.375,3.031,3.25,410500,3.313,3.375,3.031,3.25,410500,0.0,1.0
2000-02-10,5.0,7.0,3.75,4.0,1303100,5.0,7.0,3.75,4.0,1303100,0.0,1.0
2000-02-11,6.25,7.125,5.125,5.156,1166500,6.25,7.125,5.125,5.156,1166500,0.0,1.0
2000-02-14,5.75,6.875,5.5,6.625,482200,5.75,6.875,5.5,6.625,482200,0.0,1.0
2000-02-15,5.625,6.125,5.375,6.0,171900,5.625,6.125,5.375,6.0,171900,0.0,1.0
2000-02-16,5.563,5.875,5.375,5.75,106000,5.563,5.875,5.375,5.75,106000,0.0,1.0
2000-02-17,5.875,6.25,5.75,6.0,259000,5.875,6.25,5.75,6.0,259000,0.0,1.0
2000-02-18,5.625,6.125,5.375,5.844,187600,5.625,6.125,5.375,5.844,187600,0.0,1.0
2000-02-22,5.125,5.813,5.094,5.563,67700,5.125,5.813,5.094,5.563,67700,0.0,1.0
2000-02-23,5.0,5.125,4.063,5.0,207800,5.0,5.125,4.063,5.0,207800,0.0,1.0
2000-02-24,5.438,5.563,4.5,4.875,180600,5.438,5.563,4.5,4.875,180600,0.0,1.0
2000-02-25,5.313,5.438,4.688,5.25,86100,5.313,5.438,4.688,5.25,86100,0.0,1.0
2000-02-28,5.0,5.438,4.875,5.406,61500,5.0,5.438,4.875,5.406,61500,0.0,1.0
2000-02-29,4.75,5.125,4.688,4.75,54600,4.75,5.125,4.688,4.75,54600,0.0,1.0
2000-03-01,4.688,5.0,4.5,5.0,59700,4.688,5.0,4.5,5.0,59700,0.0,1.0
2000-03-02,4.875,4.875,4.5,4.594,31800,4.875,4.875,4.5,4.594,31800,0.0,1.0
2000-03-03,4.938,5.0,4.5,4.563,42300,4.938,5.0,4.5,4.563,42300,0.0,1.0
2000-03-06,4.938,5.0,4.5,4.813,47600,4.938,5.0,4.5,4.813,47600,0.0,1.0
2000-03-07,5.438,6.25,4.5,5.0,265300,5.438,6.25,4.5,5.0,265300,0.0,1.0
2000-03-08,5.625,6.094,5.0,5.813,115400,5.625,6.094,5.0,5.813,115400,0.0,1.0
2000-03-09,6.0,6.625,5.25,5.375,313300,6.0,6.625,5.25,5.375,313300,0.0,1.0
2000-03-10,6.25,6.438,6.0,6.25,156800,6.25,6.438,6.0,6.25,156800,0.0,1.0
2000-03-13,6.438,6.5,6.125,6.25,99300,6.438,6.5,6.125,6.25,99300,0.0,1.0
2000-03-14,5.813,7.125,5.813,7.0,314200,5.813,7.125,5.813,7.0,314200,0.0,1.0
2000-03-15,5.25,6.188,4.75,5.875,79800,5.25,6.188,4.75,5.875,79800,0.0,1.0
2000-03-16,5.0,5.375,4.813,5.125,66000,5.0,5.375,4.813,5.125,66000,0.0,1.0
2000-03-17,4.875,5.375,4.875,4.938,46000,4.875,5.375,4.875,4.938,46000,0.0,1.0
2000-03-20,5.0,5.625,5.0,5.125,105000,5.0,5.625,5.0,5.125,105000,0.0,1.0
2000-03-21,4.875,5.313,4.688,5.125,67700,4.875,5.313,4.688,5.125,67700,0.0,1.0
2000-03-22,5.0,5.188,4.75,5.188,17900,5.0,5.188,4.75,5.188,17900,0.0,1.0
2000-03-23,4.938,5.125,4.438,4.875,91200,4.938,5.125,4.438,4.875,91200,0.0,1.0
2000-03-24,4.375,5.031,4.125,5.0,33200,4.375,5.031,4.125,5.0,33200,0.0,1.0
2000-03-27,4.625,5.0,4.375,4.625,25600,4.625,5.0,4.375,4.625,25600,0.0,1.0
2000-03-28,4.5,4.875,4.5,4.875,23600,4.5,4.875,4.5,4.875,23600,0.0,1.0
2000-03-29,4.5,4.688,4.375,4.5,65500,4.5,4.688,4.375,4.5,65500,0.0,1.0
2000-03-30,4.25,4.438,3.875,4.375,99100,4.25,4.438,3.875,4.375,99100,0.0,1.0
2000-03-31,4.125,4.375,4.063,4.125,15900,4.125,4.375,4.063,4.125,15900,0.0,1.0
2000-04-03,4.0,4.375,3.875,4.125,59400,4.0,4.375,3.875,4.125,59400,0.0,1.0
2000-04-04,3.875,4.0,2.75,3.938,105300,3.875,4.0,2.75,3.938,105300,0.0,1.0
2000-04-05,3.688,3.875,2.5,2.5,75000,3.688,3.875,2.5,2.5,75000,0.0,1.0
2000-04-06,3.75,4.0,3.563,3.563,35400,3.75,4.0,3.563,3.563,35400,0.0,1.0
2000-04-07,3.813,4.0,3.75,3.875,47400,3.813,4.0,3.75,3.875,47400,0.0,1.0
2000-04-10,4.0,4.0,3.875,3.938,30100,4.0,4.0,3.875,3.938,30100,0.0,1.0
2000-04-11,3.75,4.0,3.688,3.938,72900,3.75,4.0,3.688,3.938,72900,0.0,1.0
2000-04-12,3.5,3.797,3.5,3.625,52600,3.5,3.797,3.5,3.625,52600,0.0,1.0
2000-04-13,3.625,3.875,3.438,3.5,44100,3.625,3.875,3.438,3.5,44100,0.0,1.0
2000-04-14,3.438,3.906,3.375,3.875,96200,3.438,3.906,3.375,3.875,96200,0.0,1.0
2000-04-17,3.656,3.813,3.375,3.438,54300,3.656,3.813,3.375,3.438,54300,0.0,1.0
2000-04-18,3.75,3.875,3.625,3.875,41200,3.75,3.875,3.625,3.875,41200,0.0,1.0
2000-04-19,3.813,3.938,3.75,3.938,4600,3.813,3.938,3.75,3.938,4600,0.0,1.0
2000-04-20,3.813,3.969,3.75,3.969,7100,3.813,3.969,3.75,3.969,7100,0.0,1.0
2000-04-24,3.875,3.938,3.75,3.875,7300,3.875,3.938,3.75,3.875,7300,0.0,1.0
2000-04-25,3.813,3.875,3.75,3.75,17100,3.813,3.875,3.75,3.75,17100,0.0,1.0
2000-04-26,4.75,4.875,4.063,4.563,87000,4.75,4.875,4.063,4.563,87000,0.0,1.0
2000-04-27,4.688,5.063,4.5,4.875,40200,4.688,5.063,4.5,4.875,40200,0.0,1.0
2000-04-28,4.594,4.938,4.5,4.719,22500,4.594,4.938,4.5,4.719,22500,0.0,1.0
2000-05-01,5.0,5.25,4.5,4.5,40000,5.0,5.25,4.5,4.5,40000,0.0,1.0
2000-05-02,4.75,5.125,4.75,5.125,2400,4.75,5.125,4.75,5.125,2400,0.0,1.0
2000-05-03,4.625,4.875,4.5,4.813,5700,4.625,4.875,4.5,4.813,5700,0.0,1.0
2000-05-04,4.625,5.0,4.5,4.75,14500,4.625,5.0,4.5,4.75,14500,0.0,1.0
2000-05-05,4.625,5.0,4.625,4.688,11900,4.625,5.0,4.625,4.688,11900,0.0,1.0
2000-05-08,4.75,5.0,4.75,5.0,21400,4.75,5.0,4.75,5.0,21400,0.0,1.0
2000-05-09,4.688,4.969,4.688,4.938,7100,4.688,4.969,4.688,4.938,7100,0.0,1.0
2000-05-10,4.625,4.938,4.5,4.938,11600,4.625,4.938,4.5,4.938,11600,0.0,1.0
2000-05-11,4.5,4.719,4.5,4.5,2100,4.5,4.719,4.5,4.5,2100,0.0,1.0
2000-05-12,4.688,4.875,4.5,4.5,15700,4.688,4.875,4.5,4.5,15700,0.0,1.0
2000-05-15,4.625,4.75,4.5,4.531,25900,4.625,4.75,4.5,4.531,25900,0.0,1.0
2000-05-16,4.5,4.625,4.5,4.625,3200,4.5,4.625,4.5,4.625,3200,0.0,1.0
2000-05-17,4.625,4.688,4.5,4.5,13600,4.625,4.688,4.5,4.5,13600,0.0,1.0
2000-05-18,4.875,4.875,4.25,4.594,47600,4.875,4.875,4.25,4.594,47600,0.0,1.0
2000-05-19,4.5,4.875,4.5,4.75,9900,4.5,4.875,4.5,4.75,9900,0.0,1.0
2000-05-22,4.75,5.0,4.563,4.563,14800,4.75,5.0,4.563,4.563,14800,0.0,1.0
2000-05-23,4.563,4.75,4.563,4.625,8300,4.563,4.75,4.563,4.625,8300,0.0,1.0
2000-05-24,3.938,4.594,3.938,4.563,22700,3.938,4.594,3.938,4.563,22700,0.0,1.0
2000-05-25,4.25,4.5,4.25,4.438,13400,4.25,4.5,4.25,4.438,13400,0.0,1.0
2000-05-26,3.875,4.25,3.625,4.125,33900,3.875,4.25,3.625,4.125,33900,0.0,1.0
2000-05-30,3.75,3.875,3.625,3.875,26500,3.75,3.875,3.625,3.875,26500,0.0,1.0
2000-05-31,3.75,3.75,3.625,3.625,41400,3.75,3.75,3.625,3.625,41400,0.0,1.0
2000-06-01,3.781,4.5,3.781,4.5,37200,3.781,4.5,3.781,4.5,37200,0.0,1.0
2000-06-02,4.25,4.25,4.0,4.0,40100,4.25,4.25,4.0,4.0,40100,0.0,1.0
2000-06-05,4.625,4.625,4.0,4.0,46700,4.625,4.625,4.0,4.0,46700,0.0,1.0
2000-06-06,4.688,5.0,4.375,4.438,58500,4.688,5.0,4.375,4.438,58500,0.0,1.0
2000-06-07,4.563,4.688,4.375,4.688,5400,4.563,4.688,4.375,4.688,5400,0.0,1.0
2000-06-08,4.375,4.594,4.125,4.594,15000,4.375,4.594,4.125,4.594,15000,0.0,1.0
2000-06-09,4.563,4.563,4.375,4.375,6800,4.563,4.563,4.375,4.375,6800,0.0,1.0
2000-06-12,4.594,4.875,4.5,4.625,5000,4.594,4.875,4.5,4.625,5000,0.0,1.0
2000-06-13,4.531,4.563,4.531,4.563,6800,4.531,4.563,4.531,4.563,6800,0.0,1.0
2000-06-14,4.531,4.531,4.531,4.531,400,4.531,4.531,4.531,4.531,400,0.0,1.0
2000-06-15,4.625,4.625,4.5,4.563,5200,4.625,4.625,4.5,4.563,5200,0.0,1.0
2000-06-16,4.625,4.875,4.25,4.563,22100,4.625,4.875,4.25,4.563,22100,0.0,1.0
2000-06-19,4.5,4.625,4.375,4.625,8000,4.5,4.625,4.375,4.625,8000,0.0,1.0
2000-06-20,4.375,4.563,4.375,4.563,8400,4.375,4.563,4.375,4.563,8400,0.0,1.0
2000-06-21,4.375,4.563,4.375,4.563,6300,4.375,4.563,4.375,4.563,6300,0.0,1.0
2000-06-22,4.438,4.5,4.375,4.5,5900,4.438,4.5,4.375,4.5,5900,0.0,1.0
2000-06-23,4.5,4.5,4.375,4.375,7900,4.5,4.5,4.375,4.375,7900,0.0,1.0
2000-06-26,4.375,4.422,4.375,4.422,7000,4.375,4.422,4.375,4.422,7000,0.0,1.0
2000-06-27,3.875,4.375,3.875,4.313,12500,3.875,4.375,3.875,4.313,12500,0.0,1.0
2000-06-28,4.5,4.75,4.063,4.281,34700,4.5,4.75,4.063,4.281,34700,0.0,1.0
2000-06-29,4.25,4.875,4.25,4.5,24900,4.25,4.875,4.25,4.5,24900,0.0,1.0
2000-06-30,4.0,4.25,4.0,4.25,26800,4.0,4.25,4.0,4.25,26800,0.0,1.0
2000-07-03,4.375,4.5,4.375,4.375,10900,4.375,4.5,4.375,4.375,10900,0.0,1.0
2000-07-05,3.938,4.313,3.938,4.313,14800,3.938,4.313,3.938,4.313,14800,0.0,1.0
2000-07-06,4.625,4.625,4.0,4.125,18500,4.625,4.625,4.0,4.125,18500,0.0,1.0
2000-07-07,4.75,4.75,4.188,4.688,16600,4.75,4.75,4.188,4.688,16600,0.0,1.0
2000-07-10,4.625,4.875,4.625,4.75,6400,4.625,4.875,4.625,4.75,6400,0.0,1.0
2000-07-11,4.625,4.688,4.438,4.688,4400,4.625,4.688,4.438,4.688,4400,0.0,1.0
2000-07-12,4.625,4.625,4.375,4.625,9000,4.625,4.625,4.375,4.625,9000,0.0,1.0
2000-07-13,4.5,4.625,4.375,4.375,11400,4.5,4.625,4.375,4.375,11400,0.0,1.0
2000-07-14,4.625,4.625,4.25,4.375,21400,4.625,4.625,4.25,4.375,21400,0.0,1.0
2000-07-17,4.625,4.625,4.188,4.281,39100,4.625,4.625,4.188,4.281,39100,0.0,1.0
2000-07-18,4.75,4.75,4.125,4.125,36900,4.75,4.75,4.125,4.125,36900,0.0,1.0
2000-07-19,4.375,4.75,4.375,4.563,5100,4.375,4.75,4.375,4.563,5100,0.0,1.0
2000-07-20,4.25,4.5,4.25,4.375,14900,4.25,4.5,4.25,4.375,14900,0.0,1.0
2000-07-21,4.125,4.375,4.125,4.375,36100,4.125,4.375,4.125,4.375,36100,0.0,1.0
2000-07-24,4.313,4.375,4.188,4.25,41500,4.313,4.375,4.188,4.25,41500,0.0,1.0
2000-07-25,4.125,4.313,4.0,4.25,21200,4.125,4.313,4.0,4.25,21200,0.0,1.0
2000-07-26,4.25,4.313,4.063,4.063,14900,4.25,4.313,4.063,4.063,14900,0.0,1.0
2000-07-27,4.25,4.313,4.063,4.313,19900,4.25,4.313,4.063,4.313,19900,0.0,1.0
2000-07-28,4.125,4.406,4.063,4.406,15500,4.125,4.406,4.063,4.406,15500,0.0,1.0
2000-07-31,4.125,4.25,4.125,4.25,21500,4.125,4.25,4.125,4.25,21500,0.0,1.0
2000-08-01,4.125,4.125,4.125,4.125,7600,4.125,4.125,4.125,4.125,7600,0.0,1.0
2000-08-02,3.875,4.063,3.875,4.063,49100,3.875,4.063,3.875,4.063,49100,0.0,1.0
2000-08-03,3.875,4.0,3.875,3.875,51900,3.875,4.0,3.875,3.875,51900,0.0,1.0
2000-08-04,3.938,4.125,3.875,3.875,13000,3.938,4.125,3.875,3.875,13000,0.0,1.0
2000-08-07,4.063,4.313,4.063,4.125,26500,4.063,4.313,4.063,4.125,26500,0.0,1.0
2000-08-08,4.25,4.25,4.063,4.25,14000,4.25,4.25,4.063,4.25,14000,0.0,1.0
2000-08-09,4.188,4.25,4.125,4.219,17100,4.188,4.25,4.125,4.219,17100,0.0,1.0
2000-08-10,4.125,4.25,4.125,4.25,17000,4.125,4.25,4.125,4.25,17000,0.0,1.0
2000-08-11,4.375,4.375,4.0,4.0,40200,4.375,4.375,4.0,4.0,40200,0.0,1.0
2000-08-14,4.25,4.375,4.25,4.25,4000,4.25,4.375,4.25,4.25,4000,0.0,1.0
2000-08-15,4.125,4.375,4.125,4.375,2800,4.125,4.375,4.125,4.375,2800,0.0,1.0
2000-08-16,4.125,4.125,4.063,4.063,5500,4.125,4.125,4.063,4.063,5500,0.0,1.0
2000-08-17,4.0,4.094,4.0,4.094,8400,4.0,4.094,4.0,4.094,8400,0.0,1.0
2000-08-18,3.875,4.0,3.875,4.0,3700,3.875,4.0,3.875,4.0,3700,0.0,1.0
2000-08-21,4.0,4.063,3.875,3.875,15300,4.0,4.063,3.875,3.875,15300,0.0,1.0
2000-08-22,4.0,4.0,3.813,3.813,35700,4.0,4.0,3.813,3.813,35700,0.0,1.0
2000-08-23,3.938,3.938,3.938,3.938,200,3.938,3.938,3.938,3.938,200,0.0,1.0
2000-08-24,3.938,4.0,3.938,4.0,6700,3.938,4.0,3.938,4.0,6700,0.0,1.0
2000-08-25,4.0,4.0,3.844,3.906,13900,4.0,4.0,3.844,3.906,13900,0.0,1.0
2000-08-28,4.125,4.25,3.938,4.0,36800,4.125,4.25,3.938,4.0,36800,0.0,1.0
2000-08-29,4.0,4.125,4.0,4.125,7100,4.0,4.125,4.0,4.125,7100,0.0,1.0
2000-08-30,4.125,4.25,4.094,4.094,6100,4.125,4.25,4.094,4.094,6100,0.0,1.0
2000-08-31,4.063,4.25,4.0,4.25,2100,4.063,4.25,4.0,4.25,2100,0.0,1.0
2000-09-01,4.063,4.188,4.063,4.063,7300,4.063,4.188,4.063,4.063,7300,0.0,1.0
2000-09-05,4.063,4.063,4.063,4.063,3200,4.063,4.063,4.063,4.063,3200,0.0,1.0
2000-09-06,3.938,4.125,3.938,4.125,26600,3.938,4.125,3.938,4.125,26600,0.0,1.0
2000-09-07,4.0,4.0,4.0,4.0,3600,4.0,4.0,4.0,4.0,3600,0.0,1.0
2000-09-08,3.938,3.938,3.875,3.938,12800,3.938,3.938,3.875,3.938,12800,0.0,1.0
2000-09-11,4.0,4.0,3.875,4.0,50300,4.0,4.0,3.875,4.0,50300,0.0,1.0
2000-09-12,3.938,3.953,3.938,3.938,3500,3.938,3.953,3.938,3.938,3500,0.0,1.0
2000-09-13,3.844,4.0,3.844,3.969,20200,3.844,4.0,3.844,3.969,20200,0.0,1.0
2000-09-14,3.75,3.875,3.75,3.844,78000,3.75,3.875,3.75,3.844,78000,0.0,1.0
2000-09-15,3.75,3.75,3.75,3.75,1600,3.75,3.75,3.75,3.75,1600,0.0,1.0
2000-09-18,3.75,3.75,3.75,3.75,300,3.75,3.75,3.75,3.75,300,0.0,1.0
2000-09-19,3.75,4.0,3.75,3.875,11900,3.75,4.0,3.75,3.875,11900,0.0,1.0
2000-09-20,3.688,3.75,3.625,3.75,37600,3.688,3.75,3.625,3.75,37600,0.0,1.0
2000-09-21,4.063,4.063,3.625,3.688,31900,4.063,4.063,3.625,3.688,31900,0.0,1.0
2000-09-22,3.75,3.938,3.75,3.906,15800,3.75,3.938,3.75,3.906,15800,0.0,1.0
2000-09-25,3.75,3.906,3.75,3.906,2200,3.75,3.906,3.75,3.906,2200,0.0,1.0
2000-09-26,3.75,3.875,3.75,3.75,6500,3.75,3.875,3.75,3.75,6500,0.0,1.0
2000-09-27,3.75,3.781,3.75,3.766,1700,3.75,3.781,3.75,3.766,1700,0.0,1.0
2000-09-28,3.813,3.813,3.75,3.781,5900,3.813,3.813,3.75,3.781,5900,0.0,1.0
2000-09-29,3.75,3.75,3.75,3.75,1100,3.75,3.75,3.75,3.75,1100,0.0,1.0
2000-10-02,3.813,3.813,3.75,3.781,900,3.813,3.813,3.75,3.781,900,0.0,1.0
2000-10-03,3.813,3.813,3.75,3.813,500,3.813,3.813,3.75,3.813,500,0.0,1.0
2000-10-04,3.75,3.813,3.75,3.75,5700,3.75,3.813,3.75,3.75,5700,0.0,1.0
2000-10-05,3.875,3.938,3.75,3.766,5100,3.875,3.938,3.75,3.766,5100,0.0,1.0
2000-10-06,3.688,3.813,3.688,3.813,3700,3.688,3.813,3.688,3.813,3700,0.0,1.0
2000-10-09,3.781,3.938,3.688,3.938,5800,3.781,3.938,3.688,3.938,5800,0.0,1.0
2000-10-10,3.813,3.875,3.781,3.875,2100,3.813,3.875,3.781,3.875,2100,0.0,1.0
2000-10-11,3.75,3.813,3.75,3.813,9700,3.75,3.813,3.75,3.813,9700,0.0,1.0
2000-10-12,3.781,3.781,3.656,3.688,23800,3.781,3.781,3.656,3.688,23800,0.0,1.0
2000-10-13,3.75,3.781,3.594,3.781,10300,3.75,3.781,3.594,3.781,10300,0.0,1.0
2000-10-16,4.188,4.25,3.594,3.781,12200,4.188,4.25,3.594,3.781,12200,0.0,1.0
2000-10-17,4.125,4.25,4.125,4.25,5900,4.125,4.25,4.125,4.25,5900,0.0,1.0
2000-10-18,4.0,4.0,4.0,4.0,1200,4.0,4.0,4.0,4.0,1200,0.0,1.0
2000-10-19,4.0,4.125,4.0,4.0,7600,4.0,4.125,4.0,4.0,7600,0.0,1.0
2000-10-20,4.063,4.25,4.0,4.25,1600,4.063,4.25,4.0,4.25,1600,0.0,1.0
2000-10-23,4.25,4.313,3.813,4.125,19000,4.25,4.313,3.813,4.125,19000,0.0,1.0
2000-10-24,4.688,4.75,4.375,4.375,14300,4.688,4.75,4.375,4.375,14300,0.0,1.0
2000-10-25,5.0,5.25,4.5,4.734,40700,5.0,5.25,4.5,4.734,40700,0.0,1.0
2000-10-26,4.688,5.0,4.5,5.0,50700,4.688,5.0,4.5,5.0,50700,0.0,1.0
2000-10-27,4.75,4.75,4.688,4.719,34900,4.75,4.75,4.688,4.719,34900,0.0,1.0
2000-10-30,4.391,4.859,4.375,4.625,8700,4.391,4.859,4.375,4.625,8700,0.0,1.0
2000-10-31,4.375,4.594,4.375,4.594,13100,4.375,4.594,4.375,4.594,13100,0.0,1.0
2000-11-01,4.125,4.375,4.125,4.375,10700,4.125,4.375,4.125,4.375,10700,0.0,1.0
2000-11-02,4.063,4.125,3.984,3.984,64800,4.063,4.125,3.984,3.984,64800,0.0,1.0
2000-11-03,4.375,4.375,4.063,4.063,17900,4.375,4.375,4.063,4.063,17900,0.0,1.0
2000-11-06,4.313,4.375,4.313,4.375,7800,4.313,4.375,4.313,4.375,7800,0.0,1.0
2000-11-07,4.281,4.313,4.156,4.266,14700,4.281,4.313,4.156,4.266,14700,0.0,1.0
2000-11-08,4.313,4.313,4.281,4.281,20100,4.313,4.313,4.281,4.281,20100,0.0,1.0
2000-11-09,4.5,4.75,4.5,4.5,11000,4.5,4.75,4.5,4.5,11000,0.0,1.0
2000-11-10,4.0,4.5,4.0,4.5,3100,4.0,4.5,4.0,4.5,3100,0.0,1.0
2000-11-13,4.75,4.75,4.25,4.266,6700,4.75,4.75,4.25,4.266,6700,0.0,1.0
2000-11-14,4.75,4.75,4.734,4.734,400,4.75,4.75,4.734,4.734,400,0.0,1.0
2000-11-15,4.375,4.375,4.375,4.375,3500,4.375,4.375,4.375,4.375,3500,0.0,1.0
2000-11-16,4.25,4.25,4.25,4.25,800,4.25,4.25,4.25,4.25,800,0.0,1.0
2000-11-17,4.125,4.391,4.125,4.391,11000,4.125,4.391,4.125,4.391,11000,0.0,1.0
2000-11-20,4.0,4.25,4.0,4.25,26200,4.0,4.25,4.0,4.25,26200,0.0,1.0
2000-11-21,4.125,4.125,4.0,4.0,6700,4.125,4.125,4.0,4.0,6700,0.0,1.0
2000-11-22,3.875,4.0,3.875,4.0,2200,3.875,4.0,3.875,4.0,2200,0.0,1.0
2000-11-24,3.938,3.938,3.938,3.938,100,3.938,3.938,3.938,3.938,100,0.0,1.0
2000-11-27,4.0,4.188,3.875,3.875,29200,4.0,4.188,3.875,3.875,29200,0.0,1.0
2000-11-28,3.875,4.0,3.875,3.875,3000,3.875,4.0,3.875,3.875,3000,0.0,1.0
2000-11-29,3.75,4.0,3.75,4.0,3100,3.75,4.0,3.75,4.0,3100,0.0,1.0
2000-11-30,3.688,3.75,3.5,3.75,12400,3.688,3.75,3.5,3.75,12400,0.0,1.0
2000-12-01,3.625,3.719,3.5,3.5,14200,3.625,3.719,3.5,3.5,14200,0.0,1.0
2000-12-04,3.625,3.625,3.438,3.5,20200,3.625,3.625,3.438,3.5,20200,0.0,1.0
2000-12-05,3.563,3.625,3.5,3.5,9800,3.563,3.625,3.5,3.5,9800,0.0,1.0
2000-12-06,3.5,3.563,3.5,3.5,28800,3.5,3.563,3.5,3.5,28800,0.0,1.0
2000-12-07,3.438,3.5,3.438,3.438,20300,3.438,3.5,3.438,3.438,20300,0.0,1.0
2000-12-08,3.438,3.5,3.438,3.453,17400,3.438,3.5,3.438,3.453,17400,0.0,1.0
2000-12-11,3.563,3.563,3.438,3.438,64200,3.563,3.563,3.438,3.438,64200,0.0,1.0
2000-12-12,3.438,3.5,3.438,3.438,6800,3.438,3.5,3.438,3.438,6800,0.0,1.0
2000-12-13,3.375,3.563,3.375,3.563,4100,3.375,3.563,3.375,3.563,4100,0.0,1.0
2000-12-14,3.25,3.375,2.938,3.375,42900,3.25,3.375,2.938,3.375,42900,0.0,1.0
2000-12-15,3.25,3.25,3.188,3.188,10900,3.25,3.25,3.188,3.188,10900,0.0,1.0
2000-12-18,3.25,3.375,3.063,3.188,72500,3.25,3.375,3.063,3.188,72500,0.0,1.0
2000-12-19,3.25,3.313,3.188,3.25,12900,3.25,3.313,3.188,3.25,12900,0.0,1.0
2000-12-20,2.688,3.25,2.625,3.25,37300,2.688,3.25,2.625,3.25,37300,0.0,1.0
2000-12-21,2.5,2.625,2.359,2.359,32400,2.5,2.625,2.359,2.359,32400,0.0,1.0
2000-12-22,2.25,2.625,2.063,2.5,33100,2.25,2.625,2.063,2.5,33100,0.0,1.0
2000-12-26,2.38,2.62,2.25,2.44,36600,2.38,2.62,2.25,2.44,36600,0.0,1.0
2000-12-27,2.0,2.547,2.0,2.547,102600,2.0,2.547,2.0,2.547,102600,0.0,1.0
2000-12-28,2.0,2.125,1.875,2.016,57800,2.0,2.125,1.875,2.016,57800,0.0,1.0
2000-12-29,2.063,2.063,1.5,1.875,151200,2.063,2.063,1.5,1.875,151200,0.0,1.0
2001-01-02,2.125,2.75,2.125,2.25,7100,2.125,2.75,2.125,2.25,7100,0.0,1.0
2001-01-03,2.5,2.75,2.5,2.5,30900,2.5,2.75,2.5,2.5,30900,0.0,1.0
2001-01-04,2.5,2.5,2.5,2.5,1200,2.5,2.5,2.5,2.5,1200,0.0,1.0
2001-01-05,2.5,2.5,2.5,2.5,8600,2.5,2.5,2.5,2.5,8600,0.0,1.0
2001-01-08,2.125,2.5,2.063,2.484,3000,2.125,2.5,2.063,2.484,3000,0.0,1.0
2001-01-09,2.5,2.5,2.375,2.375,15400,2.5,2.5,2.375,2.375,15400,0.0,1.0
2001-01-10,2.063,2.5,2.063,2.313,32800,2.063,2.5,2.063,2.313,32800,0.0,1.0
2001-01-11,2.5,2.5,2.313,2.375,17800,2.5,2.5,2.313,2.375,17800,0.0,1.0
2001-01-12,2.5,2.563,2.313,2.313,20600,2.5,2.563,2.313,2.313,20600,0.0,1.0
2001-01-16,2.438,2.438,2.375,2.438,8500,2.438,2.438,2.375,2.438,8500,0.0,1.0
2001-01-17,2.313,2.438,2.25,2.438,26300,2.313,2.438,2.25,2.438,26300,0.0,1.0
2001-01-18,2.125,2.531,2.125,2.531,27000,2.125,2.531,2.125,2.531,27000,0.0,1.0
2001-01-19,2.25,2.25,2.25,2.25,1600,2.25,2.25,2.25,2.25,1600,0.0,1.0
2001-01-22,2.063,2.25,2.063,2.25,11700,2.063,2.25,2.063,2.25,11700,0.0,1.0
2001-01-23,2.063,2.219,2.063,2.219,1700,2.063,2.219,2.063,2.219,1700,0.0,1.0
2001-01-24,2.25,2.25,2.125,2.25,3200,2.25,2.25,2.125,2.25,3200,0.0,1.0
2001-01-25,2.125,2.25,2.125,2.125,12500,2.125,2.25,2.125,2.125,12500,0.0,1.0
2001-01-26,2.125,2.125,2.078,2.078,800,2.125,2.125,2.078,2.078,800,0.0,1.0
2001-01-29,2.094,2.25,2.0,2.156,15200,2.094,2.25,2.0,2.156,15200,0.0,1.0
2001-01-30,2.125,2.125,2.063,2.125,700,2.125,2.125,2.063,2.125,700,0.0,1.0
2001-01-31,2.0,2.125,1.875,2.063,38400,2.0,2.125,1.875,2.063,38400,0.0,1.0
2001-02-01,1.906,2.5,1.906,2.0,38300,1.906,2.5,1.906,2.0,38300,0.0,1.0
2001-02-02,2.0,2.063,1.781,2.063,13100,2.0,2.063,1.781,2.063,13100,0.0,1.0
2001-02-05,2.813,2.969,1.938,1.938,45300,2.813,2.969,1.938,1.938,45300,0.0,1.0
2001-02-06,3.438,3.813,3.0,3.734,44500,3.438,3.813,3.0,3.734,44500,0.0,1.0
2001-02-07,2.906,3.313,2.813,3.297,11900,2.906,3.313,2.813,3.297,11900,0.0,1.0
2001-02-08,3.063,3.313,2.969,2.969,14600,3.063,3.313,2.969,2.969,14600,0.0,1.0
2001-02-09,3.125,3.375,2.875,3.031,12900,3.125,3.375,2.875,3.031,12900,0.0,1.0
2001-02-12,3.125,3.125,3.125,3.125,700,3.125,3.125,3.125,3.125,700,0.0,1.0
2001-02-13,3.0,3.125,2.875,3.125,7700,3.0,3.125,2.875,3.125,7700,0.0,1.0
2001-02-14,2.875,3.0,2.875,3.0,3600,2.875,3.0,2.875,3.0,3600,0.0,1.0
2001-02-15,3.125,3.125,2.875,2.938,19000,3.125,3.125,2.875,2.938,19000,0.0,1.0
2001-02-16,2.688,3.125,2.5,3.125,8700,2.688,3.125,2.5,3.125,8700,0.0,1.0
2001-02-20,3.0,3.063,2.75,2.875,2800,3.0,3.063,2.75,2.875,2800,0.0,1.0
2001-02-21,3.0,3.0,2.563,2.75,2100,3.0,3.0,2.563,2.75,2100,0.0,1.0
2001-02-22,3.0,3.0,3.0,3.0,500,3.0,3.0,3.0,3.0,500,0.0,1.0
2001-02-23,2.75,2.75,2.75,2.75,4000,2.75,2.75,2.75,2.75,4000,0.0,1.0
2001-02-26,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2001-02-27,2.75,3.0,2.75,3.0,7600,2.75,3.0,2.75,3.0,7600,0.0,1.0
2001-02-28,2.688,2.75,2.5,2.75,5400,2.688,2.75,2.5,2.75,5400,0.0,1.0
2001-03-01,2.875,2.875,2.875,2.875,3200,2.875,2.875,2.875,2.875,3200,0.0,1.0
2001-03-02,2.594,2.594,2.594,2.594,400,2.594,2.594,2.594,2.594,400,0.0,1.0
2001-03-05,2.5,2.625,2.5,2.625,1000,2.5,2.625,2.5,2.625,1000,0.0,1.0
2001-03-06,2.563,2.875,2.563,2.875,500,2.563,2.875,2.563,2.875,500,0.0,1.0
2001-03-07,2.56,2.56,2.56,2.56,0,2.56,2.56,2.56,2.56,0,0.0,1.0
2001-03-08,2.563,2.719,2.563,2.719,1700,2.563,2.719,2.563,2.719,1700,0.0,1.0
2001-03-09,2.625,2.625,2.625,2.625,100,2.625,2.625,2.625,2.625,100,0.0,1.0
2001-03-12,2.5,2.625,2.5,2.625,800,2.5,2.625,2.5,2.625,800,0.0,1.0
2001-03-13,2.25,2.5,2.25,2.5,6200,2.25,2.5,2.25,2.5,6200,0.0,1.0
2001-03-14,2.313,2.313,2.25,2.266,4700,2.313,2.313,2.25,2.266,4700,0.0,1.0
2001-03-15,2.156,2.156,2.094,2.094,2600,2.156,2.156,2.094,2.094,2600,0.0,1.0
2001-03-16,2.125,2.125,2.125,2.125,300,2.125,2.125,2.125,2.125,300,0.0,1.0
2001-03-19,2.125,2.125,2.063,2.125,3200,2.125,2.125,2.063,2.125,3200,0.0,1.0
2001-03-20,2.125,2.5,2.125,2.125,11200,2.125,2.5,2.125,2.125,11200,0.0,1.0
2001-03-21,2.0,2.125,2.0,2.125,6500,2.0,2.125,2.0,2.125,6500,0.0,1.0
2001-03-22,1.625,2.0,1.625,1.875,26500,1.625,2.0,1.625,1.875,26500,0.0,1.0
2001-03-23,1.75,2.0,1.703,1.703,21200,1.75,2.0,1.703,1.703,21200,0.0,1.0
2001-03-26,1.813,1.813,1.75,1.813,9000,1.813,1.813,1.75,1.813,9000,0.0,1.0
2001-03-27,1.75,1.938,1.75,1.75,8200,1.75,1.938,1.75,1.75,8200,0.0,1.0
2001-03-28,1.875,1.875,1.656,1.672,6600,1.875,1.875,1.656,1.672,6600,0.0,1.0
2001-03-29,1.813,1.813,1.781,1.781,11900,1.813,1.813,1.781,1.781,11900,0.0,1.0
2001-03-30,1.813,1.813,1.813,1.813,6000,1.813,1.813,1.813,1.813,6000,0.0,1.0
2001-04-02,1.813,1.813,1.813,1.813,1800,1.813,1.813,1.813,1.813,1800,0.0,1.0
2001-04-03,1.81,1.81,1.81,1.81,200,1.81,1.81,1.81,1.81,200,0.0,1.0
2001-04-04,1.875,1.875,1.75,1.813,9100,1.875,1.875,1.75,1.813,9100,0.0,1.0
2001-04-05,1.938,2.0,1.938,1.969,3800,1.938,2.0,1.938,1.969,3800,0.0,1.0
2001-04-06,1.75,1.938,1.75,1.938,4100,1.75,1.938,1.75,1.938,4100,0.0,1.0
2001-04-09,1.8,1.87,1.75,1.87,3000,1.8,1.87,1.75,1.87,3000,0.0,1.0
2001-04-10,1.5,1.77,1.5,1.75,12400,1.5,1.77,1.5,1.75,12400,0.0,1.0
2001-04-11,2.0,2.0,1.65,1.65,9200,2.0,2.0,1.65,1.65,9200,0.0,1.0
2001-04-12,1.98,2.0,1.8,2.0,12200,1.98,2.0,1.8,2.0,12200,0.0,1.0
2001-04-16,2.24,2.24,2.0,2.05,2700,2.24,2.24,2.0,2.05,2700,0.0,1.0
2001-04-17,2.28,2.28,2.0,2.25,9400,2.28,2.28,2.0,2.25,9400,0.0,1.0
2001-04-18,2.35,2.75,2.25,2.265,42800,2.35,2.75,2.25,2.265,42800,0.0,1.0
2001-04-19,2.35,2.84,2.35,2.84,5700,2.35,2.84,2.35,2.84,5700,0.0,1.0
2001-04-20,2.4,2.4,2.4,2.4,300,2.4,2.4,2.4,2.4,300,0.0,1.0
2001-04-23,2.25,2.45,2.25,2.45,2500,2.25,2.45,2.25,2.45,2500,0.0,1.0
2001-04-24,2.25,2.4,2.25,2.25,4600,2.25,2.4,2.25,2.25,4600,0.0,1.0
2001-04-25,2.4,2.4,2.24,2.24,6600,2.4,2.4,2.24,2.24,6600,0.0,1.0
2001-04-26,2.37,2.4,2.35,2.35,2700,2.37,2.4,2.35,2.35,2700,0.0,1.0
2001-04-27,2.37,2.5,2.37,2.385,13000,2.37,2.5,2.37,2.385,13000,0.0,1.0
2001-04-30,2.24,2.37,2.24,2.37,2900,2.24,2.37,2.24,2.37,2900,0.0,1.0
2001-05-01,2.49,2.49,2.24,2.24,3500,2.49,2.49,2.24,2.24,3500,0.0,1.0
2001-05-02,2.49,2.49,2.49,2.49,0,2.49,2.49,2.49,2.49,0,0.0,1.0
2001-05-03,2.35,2.35,2.28,2.34,5600,2.35,2.35,2.28,2.34,5600,0.0,1.0
2001-05-04,2.35,2.35,2.35,2.35,0,2.35,2.35,2.35,2.35,0,0.0,1.0
2001-05-07,2.35,2.35,2.35,2.35,0,2.35,2.35,2.35,2.35,0,0.0,1.0
2001-05-08,2.35,2.35,2.35,2.35,0,2.35,2.35,2.35,2.35,0,0.0,1.0
2001-05-09,2.4,2.4,2.28,2.3,5200,2.4,2.4,2.28,2.3,5200,0.0,1.0
2001-05-10,2.3,2.4,2.3,2.4,5000,2.3,2.4,2.3,2.4,5000,0.0,1.0
2001-05-11,2.22,2.25,2.22,2.25,4700,2.22,2.25,2.22,2.25,4700,0.0,1.0
2001-05-14,2.22,2.22,2.22,2.22,800,2.22,2.22,2.22,2.22,800,0.0,1.0
2001-05-15,2.22,2.25,2.22,2.225,7700,2.22,2.25,2.22,2.225,7700,0.0,1.0
2001-05-16,2.22,2.22,2.22,2.22,100,2.22,2.22,2.22,2.22,100,0.0,1.0
2001-05-17,2.22,2.22,2.22,2.22,200,2.22,2.22,2.22,2.22,200,0.0,1.0
2001-05-18,2.28,2.3,2.22,2.3,700,2.28,2.3,2.22,2.3,700,0.0,1.0
2001-05-21,2.5,2.5,2.22,2.25,18900,2.5,2.5,2.22,2.25,18900,0.0,1.0
2001-05-22,2.35,2.35,2.35,2.35,1000,2.35,2.35,2.35,2.35,1000,0.0,1.0
2001-05-23,2.3,2.3,2.22,2.23,4200,2.3,2.3,2.22,2.23,4200,0.0,1.0
2001-05-24,2.35,2.4,2.22,2.22,7200,2.35,2.4,2.22,2.22,7200,0.0,1.0
2001-05-25,2.3,2.35,2.3,2.35,2300,2.3,2.35,2.3,2.35,2300,0.0,1.0
2001-05-29,2.36,2.36,2.3,2.3,800,2.36,2.36,2.3,2.3,800,0.0,1.0
2001-05-30,2.35,2.45,2.35,2.45,1000,2.35,2.45,2.35,2.45,1000,0.0,1.0
2001-05-31,2.35,2.35,2.35,2.35,0,2.35,2.35,2.35,2.35,0,0.0,1.0
2001-06-01,2.25,2.3,2.25,2.3,6100,2.25,2.3,2.25,2.3,6100,0.0,1.0
2001-06-04,2.28,2.28,2.28,2.28,300,2.28,2.28,2.28,2.28,300,0.0,1.0
2001-06-05,2.28,2.28,2.28,2.28,0,2.28,2.28,2.28,2.28,0,0.0,1.0
2001-06-06,2.25,2.28,2.22,2.28,12000,2.25,2.28,2.22,2.28,12000,0.0,1.0
2001-06-07,2.25,2.25,2.25,2.25,5400,2.25,2.25,2.25,2.25,5400,0.0,1.0
2001-06-08,2.27,2.27,2.27,2.27,400,2.27,2.27,2.27,2.27,400,0.0,1.0
2001-06-11,2.24,2.25,2.2,2.24,13800,2.24,2.25,2.2,2.24,13800,0.0,1.0
2001-06-12,2.2,2.25,2.17,2.17,14800,2.2,2.25,2.17,2.17,14800,0.0,1.0
2001-06-13,2.15,2.27,1.91,2.2,16700,2.15,2.27,1.91,2.2,16700,0.0,1.0
2001-06-14,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2001-06-15,2.15,2.3,2.13,2.13,45400,2.15,2.3,2.13,2.13,45400,0.0,1.0
2001-06-18,2.2,2.2,2.2,2.2,400,2.2,2.2,2.2,2.2,400,0.0,1.0
2001-06-19,2.2,2.2,2.2,2.2,7000,2.2,2.2,2.2,2.2,7000,0.0,1.0
2001-06-20,2.25,2.25,2.18,2.18,900,2.25,2.25,2.18,2.18,900,0.0,1.0
2001-06-21,2.25,2.25,2.25,2.25,100,2.25,2.25,2.25,2.25,100,0.0,1.0
2001-06-22,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2001-06-25,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2001-06-26,2.2,2.25,1.9,2.25,14100,2.2,2.25,1.9,2.25,14100,0.0,1.0
2001-06-27,2.25,2.25,2.2,2.2,1800,2.25,2.25,2.2,2.2,1800,0.0,1.0
2001-06-28,2.31,2.31,2.2,2.2,2100,2.31,2.31,2.2,2.2,2100,0.0,1.0
2001-06-29,2.31,2.31,2.31,2.31,0,2.31,2.31,2.31,2.31,0,0.0,1.0
2001-07-02,2.32,2.32,2.2,2.2,2900,2.32,2.32,2.2,2.2,2900,0.0,1.0
2001-07-03,2.32,2.32,2.32,2.32,0,2.32,2.32,2.32,2.32,0,0.0,1.0
2001-07-05,2.25,2.3,2.25,2.26,6700,2.25,2.3,2.25,2.26,6700,0.0,1.0
2001-07-06,2.25,2.25,2.25,2.25,1200,2.25,2.25,2.25,2.25,1200,0.0,1.0
2001-07-09,2.21,2.21,2.2,2.21,4700,2.21,2.21,2.2,2.21,4700,0.0,1.0
2001-07-10,2.25,2.25,2.21,2.21,2700,2.25,2.25,2.21,2.21,2700,0.0,1.0
2001-07-11,2.24,2.25,2.24,2.25,1500,2.24,2.25,2.24,2.25,1500,0.0,1.0
2001-07-12,2.35,2.35,2.3,2.3,5100,2.35,2.35,2.3,2.3,5100,0.0,1.0
2001-07-13,2.35,2.4,2.3,2.3,2400,2.35,2.4,2.3,2.3,2400,0.0,1.0
2001-07-16,2.25,2.35,2.2,2.35,7200,2.25,2.35,2.2,2.35,7200,0.0,1.0
2001-07-17,2.35,2.35,2.3,2.3,4000,2.35,2.35,2.3,2.3,4000,0.0,1.0
2001-07-18,2.25,2.3,2.25,2.3,2300,2.25,2.3,2.25,2.3,2300,0.0,1.0
2001-07-19,2.25,2.25,2.25,2.25,400,2.25,2.25,2.25,2.25,400,0.0,1.0
2001-07-20,2.22,2.25,2.22,2.25,4400,2.22,2.25,2.22,2.25,4400,0.0,1.0
2001-07-23,2.2,2.22,2.2,2.22,700,2.2,2.22,2.2,2.22,700,0.0,1.0
2001-07-24,2.2,2.28,2.2,2.25,64900,2.2,2.28,2.2,2.25,64900,0.0,1.0
2001-07-25,2.2,2.25,2.2,2.25,7600,2.2,2.25,2.2,2.25,7600,0.0,1.0
2001-07-26,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2001-07-27,2.2,2.202,2.2,2.2,2200,2.2,2.202,2.2,2.2,2200,0.0,1.0
2001-07-30,2.2,2.2,2.1,2.2,55600,2.2,2.2,2.1,2.2,55600,0.0,1.0
2001-07-31,2.051,2.051,2.051,2.051,500,2.051,2.051,2.051,2.051,500,0.0,1.0
2001-08-01,2.1,2.1,2.05,2.06,2400,2.1,2.1,2.05,2.06,2400,0.0,1.0
2001-08-02,2.5,2.5,2.05,2.2,17800,2.5,2.5,2.05,2.2,17800,0.0,1.0
2001-08-03,2.6,2.6,2.5,2.5,7100,2.6,2.6,2.5,2.5,7100,0.0,1.0
2001-08-06,2.7,2.75,2.65,2.69,25000,2.7,2.75,2.65,2.69,25000,0.0,1.0
2001-08-07,2.71,2.81,2.7,2.7,18100,2.71,2.81,2.7,2.7,18100,0.0,1.0
2001-08-08,2.7,2.7,2.7,2.7,2400,2.7,2.7,2.7,2.7,2400,0.0,1.0
2001-08-09,2.75,2.76,2.71,2.71,52200,2.75,2.76,2.71,2.71,52200,0.0,1.0
2001-08-10,2.7,2.7,2.1,2.65,11400,2.7,2.7,2.1,2.65,11400,0.0,1.0
2001-08-13,2.25,2.25,2.1,2.1,800,2.25,2.25,2.1,2.1,800,0.0,1.0
2001-08-14,2.5,2.5,2.25,2.252,2100,2.5,2.5,2.25,2.252,2100,0.0,1.0
2001-08-15,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2001-08-16,2.497,2.497,2.497,2.497,200,2.497,2.497,2.497,2.497,200,0.0,1.0
2001-08-17,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2001-08-20,2.3,2.35,2.24,2.28,9000,2.3,2.35,2.24,2.28,9000,0.0,1.0
2001-08-21,2.3,2.3,2.3,2.3,0,2.3,2.3,2.3,2.3,0,0.0,1.0
2001-08-22,2.3,2.3,2.3,2.3,1400,2.3,2.3,2.3,2.3,1400,0.0,1.0
2001-08-23,2.26,2.44,2.26,2.44,1400,2.26,2.44,2.26,2.44,1400,0.0,1.0
2001-08-24,2.261,2.36,2.26,2.26,37700,2.261,2.36,2.26,2.26,37700,0.0,1.0
2001-08-27,2.26,2.26,2.26,2.26,0,2.26,2.26,2.26,2.26,0,0.0,1.0
2001-08-28,2.32,2.32,2.25,2.26,6700,2.32,2.32,2.25,2.26,6700,0.0,1.0
2001-08-29,2.24,2.3,2.24,2.27,59500,2.24,2.3,2.24,2.27,59500,0.0,1.0
2001-08-30,2.24,2.24,2.24,2.24,5500,2.24,2.24,2.24,2.24,5500,0.0,1.0
2001-08-31,2.241,2.241,2.241,2.241,600,2.241,2.241,2.241,2.241,600,0.0,1.0
2001-09-04,2.24,2.24,2.24,2.24,0,2.24,2.24,2.24,2.24,0,0.0,1.0
2001-09-05,2.25,2.25,2.25,2.25,200,2.25,2.25,2.25,2.25,200,0.0,1.0
2001-09-06,2.25,2.25,2.25,2.25,700,2.25,2.25,2.25,2.25,700,0.0,1.0
2001-09-07,2.19,2.25,2.19,2.25,3800,2.19,2.25,2.19,2.25,3800,0.0,1.0
2001-09-10,2.16,2.2,2.16,2.2,3500,2.16,2.2,2.16,2.2,3500,0.0,1.0
2001-09-17,2.1,2.16,2.09,2.15,4300,2.1,2.16,2.09,2.15,4300,0.0,1.0
2001-09-18,2.15,2.189,2.1,2.189,2700,2.15,2.189,2.1,2.189,2700,0.0,1.0
2001-09-19,2.05,2.2,1.9,2.2,18100,2.05,2.2,1.9,2.2,18100,0.0,1.0
2001-09-20,1.95,2.051,1.75,2.051,8000,1.95,2.051,1.75,2.051,8000,0.0,1.0
2001-09-21,1.95,1.95,1.5,1.95,8000,1.95,1.95,1.5,1.95,8000,0.0,1.0
2001-09-24,2.05,2.2,1.93,1.946,11400,2.05,2.2,1.93,1.946,11400,0.0,1.0
2001-09-25,2.1,2.1,2.05,2.1,4600,2.1,2.1,2.05,2.1,4600,0.0,1.0
2001-09-26,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2001-09-27,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2001-09-28,2.2,2.2,2.0,2.0,4300,2.2,2.2,2.0,2.0,4300,0.0,1.0
2001-10-01,2.0,2.11,1.95,1.95,4800,2.0,2.11,1.95,1.95,4800,0.0,1.0
2001-10-02,1.95,1.95,1.95,1.95,1000,1.95,1.95,1.95,1.95,1000,0.0,1.0
2001-10-03,2.0,2.05,2.0,2.05,51400,2.0,2.05,2.0,2.05,51400,0.0,1.0
2001-10-04,1.95,2.0,1.9,2.0,15800,1.95,2.0,1.9,2.0,15800,0.0,1.0
2001-10-05,1.52,2.0,1.5,2.0,8000,1.52,2.0,1.5,2.0,8000,0.0,1.0
2001-10-08,1.85,1.889,1.5,1.889,4300,1.85,1.889,1.5,1.889,4300,0.0,1.0
2001-10-09,1.8,1.81,1.8,1.81,1100,1.8,1.81,1.8,1.81,1100,0.0,1.0
2001-10-10,1.75,1.79,1.75,1.76,1600,1.75,1.79,1.75,1.76,1600,0.0,1.0
2001-10-11,1.75,1.75,1.75,1.75,9000,1.75,1.75,1.75,1.75,9000,0.0,1.0
2001-10-12,1.621,1.72,1.621,1.72,600,1.621,1.72,1.621,1.72,600,0.0,1.0
2001-10-15,1.74,1.75,1.73,1.73,300,1.74,1.75,1.73,1.73,300,0.0,1.0
2001-10-16,1.72,1.75,1.72,1.75,1400,1.72,1.75,1.72,1.75,1400,0.0,1.0
2001-10-17,1.75,1.799,1.75,1.751,1200,1.75,1.799,1.75,1.751,1200,0.0,1.0
2001-10-18,1.76,1.76,1.75,1.75,800,1.76,1.76,1.75,1.75,800,0.0,1.0
2001-10-19,1.76,1.76,1.76,1.76,0,1.76,1.76,1.76,1.76,0,0.0,1.0
2001-10-22,1.74,1.74,1.6,1.7,500,1.74,1.74,1.6,1.7,500,0.0,1.0
2001-10-23,1.55,1.64,1.55,1.64,500,1.55,1.64,1.55,1.64,500,0.0,1.0
2001-10-24,1.73,1.73,1.6,1.6,13100,1.73,1.73,1.6,1.6,13100,0.0,1.0
2001-10-25,1.6,1.6,1.6,1.6,200,1.6,1.6,1.6,1.6,200,0.0,1.0
2001-10-26,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2001-10-29,1.601,1.601,1.601,1.601,1000,1.601,1.601,1.601,1.601,1000,0.0,1.0
2001-10-30,1.5,1.551,1.5,1.551,2700,1.5,1.551,1.5,1.551,2700,0.0,1.0
2001-10-31,1.6,1.6,1.511,1.511,2600,1.6,1.6,1.511,1.511,2600,0.0,1.0
2001-11-01,1.55,1.701,1.55,1.7,4700,1.55,1.701,1.55,1.7,4700,0.0,1.0
2001-11-02,1.55,1.572,1.55,1.572,1900,1.55,1.572,1.55,1.572,1900,0.0,1.0
2001-11-05,1.7,1.8,1.53,1.53,12700,1.7,1.8,1.53,1.53,12700,0.0,1.0
2001-11-06,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2001-11-07,1.69,1.721,1.6,1.721,22800,1.69,1.721,1.6,1.721,22800,0.0,1.0
2001-11-08,1.72,1.72,1.66,1.66,3200,1.72,1.72,1.66,1.66,3200,0.0,1.0
2001-11-09,1.5,1.66,1.31,1.66,21100,1.5,1.66,1.31,1.66,21100,0.0,1.0
2001-11-12,1.72,1.72,1.72,1.72,500,1.72,1.72,1.72,1.72,500,0.0,1.0
2001-11-13,1.72,1.72,1.72,1.72,1000,1.72,1.72,1.72,1.72,1000,0.0,1.0
2001-11-14,1.49,1.7,1.49,1.601,1600,1.49,1.7,1.49,1.601,1600,0.0,1.0
2001-11-15,1.47,1.55,1.47,1.5,5500,1.47,1.55,1.47,1.5,5500,0.0,1.0
2001-11-16,1.65,1.65,1.35,1.5,6100,1.65,1.65,1.35,1.5,6100,0.0,1.0
2001-11-19,1.33,1.651,1.33,1.651,900,1.33,1.651,1.33,1.651,900,0.0,1.0
2001-11-20,1.72,1.72,1.648,1.648,1000,1.72,1.72,1.648,1.648,1000,0.0,1.0
2001-11-21,1.55,1.55,1.55,1.55,4800,1.55,1.55,1.55,1.55,4800,0.0,1.0
2001-11-23,1.55,1.55,1.5,1.55,1300,1.55,1.55,1.5,1.55,1300,0.0,1.0
2001-11-26,1.55,1.551,1.55,1.55,6500,1.55,1.551,1.55,1.55,6500,0.0,1.0
2001-11-27,1.7,1.7,1.551,1.64,3300,1.7,1.7,1.551,1.64,3300,0.0,1.0
2001-11-28,1.65,1.65,1.55,1.65,4200,1.65,1.65,1.55,1.65,4200,0.0,1.0
2001-11-29,1.65,1.65,1.65,1.65,1000,1.65,1.65,1.65,1.65,1000,0.0,1.0
2001-11-30,1.65,1.7,1.565,1.565,10500,1.65,1.7,1.565,1.565,10500,0.0,1.0
2001-12-03,1.64,1.68,1.64,1.68,7600,1.64,1.68,1.64,1.68,7600,0.0,1.0
2001-12-04,1.7,1.7,1.66,1.66,3000,1.7,1.7,1.66,1.66,3000,0.0,1.0
2001-12-05,1.53,1.72,1.3,1.7,8900,1.53,1.72,1.3,1.7,8900,0.0,1.0
2001-12-06,1.67,1.7,1.56,1.7,5400,1.67,1.7,1.56,1.7,5400,0.0,1.0
2001-12-07,1.7,1.7,1.651,1.7,1800,1.7,1.7,1.651,1.7,1800,0.0,1.0
2001-12-10,1.7,1.74,1.7,1.71,13600,1.7,1.74,1.7,1.71,13600,0.0,1.0
2001-12-11,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2001-12-12,1.8,1.8,1.68,1.68,3900,1.8,1.8,1.68,1.68,3900,0.0,1.0
2001-12-13,1.77,1.8,1.75,1.8,4900,1.77,1.8,1.75,1.8,4900,0.0,1.0
2001-12-14,1.75,1.765,1.75,1.765,700,1.75,1.765,1.75,1.765,700,0.0,1.0
2001-12-17,1.61,1.75,1.61,1.75,10700,1.61,1.75,1.61,1.75,10700,0.0,1.0
2001-12-18,1.53,1.65,1.53,1.65,11000,1.53,1.65,1.53,1.65,11000,0.0,1.0
2001-12-19,1.64,2.0,1.53,1.53,11700,1.64,2.0,1.53,1.53,11700,0.0,1.0
2001-12-20,1.64,1.69,1.64,1.65,3600,1.64,1.69,1.64,1.65,3600,0.0,1.0
2001-12-21,1.66,1.75,1.66,1.67,5700,1.66,1.75,1.66,1.67,5700,0.0,1.0
2001-12-24,1.61,1.61,1.61,1.61,2100,1.61,1.61,1.61,1.61,2100,0.0,1.0
2001-12-26,1.58,1.58,1.47,1.57,4900,1.58,1.58,1.47,1.57,4900,0.0,1.0
2001-12-27,1.45,1.65,1.45,1.53,14900,1.45,1.65,1.45,1.53,14900,0.0,1.0
2001-12-28,1.46,1.551,1.45,1.5,5300,1.46,1.551,1.45,1.5,5300,0.0,1.0
2001-12-31,1.54,1.64,1.35,1.45,19100,1.54,1.64,1.35,1.45,19100,0.0,1.0
2002-01-02,1.7,1.7,1.55,1.55,4400,1.7,1.7,1.55,1.55,4400,0.0,1.0
2002-01-03,1.75,1.75,1.73,1.75,5800,1.75,1.75,1.73,1.75,5800,0.0,1.0
2002-01-04,1.85,1.85,1.8,1.8,2400,1.85,1.85,1.8,1.8,2400,0.0,1.0
2002-01-07,1.95,2.0,1.6,1.85,8800,1.95,2.0,1.6,1.85,8800,0.0,1.0
2002-01-08,1.75,1.75,1.75,1.75,100,1.75,1.75,1.75,1.75,100,0.0,1.0
2002-01-09,1.8,1.8,1.79,1.79,2500,1.8,1.8,1.79,1.79,2500,0.0,1.0
2002-01-10,2.0,2.0,1.81,1.81,3100,2.0,2.0,1.81,1.81,3100,0.0,1.0
2002-01-11,1.78,1.78,1.4,1.75,4300,1.78,1.78,1.4,1.75,4300,0.0,1.0
2002-01-14,1.78,1.78,1.78,1.78,0,1.78,1.78,1.78,1.78,0,0.0,1.0
2002-01-15,1.97,1.97,1.78,1.78,600,1.97,1.97,1.78,1.78,600,0.0,1.0
2002-01-16,1.78,1.85,1.78,1.85,1800,1.78,1.85,1.78,1.85,1800,0.0,1.0
2002-01-17,1.78,1.78,1.78,1.78,0,1.78,1.78,1.78,1.78,0,0.0,1.0
2002-01-18,1.77,1.77,1.75,1.75,2000,1.77,1.77,1.75,1.75,2000,0.0,1.0
2002-01-22,1.77,1.771,1.77,1.771,2000,1.77,1.771,1.77,1.771,2000,0.0,1.0
2002-01-23,1.97,1.975,1.85,1.975,2400,1.97,1.975,1.85,1.975,2400,0.0,1.0
2002-01-24,1.97,2.0,1.97,2.0,7800,1.97,2.0,1.97,2.0,7800,0.0,1.0
2002-01-25,1.97,1.97,1.97,1.97,0,1.97,1.97,1.97,1.97,0,0.0,1.0
2002-01-28,1.8,1.851,1.8,1.851,1200,1.8,1.851,1.8,1.851,1200,0.0,1.0
2002-01-29,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2002-01-30,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2002-01-31,1.75,1.8,1.68,1.8,4400,1.75,1.8,1.68,1.8,4400,0.0,1.0
2002-02-01,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2002-02-04,1.77,1.77,1.77,1.77,1000,1.77,1.77,1.77,1.77,1000,0.0,1.0
2002-02-05,1.8,1.8,1.8,1.8,400,1.8,1.8,1.8,1.8,400,0.0,1.0
2002-02-06,1.78,1.78,1.2,1.72,3500,1.78,1.78,1.2,1.72,3500,0.0,1.0
2002-02-07,1.78,1.78,1.78,1.78,0,1.78,1.78,1.78,1.78,0,0.0,1.0
2002-02-08,1.5,1.52,1.35,1.52,1600,1.5,1.52,1.35,1.52,1600,0.0,1.0
2002-02-11,1.542,1.542,1.542,1.542,100,1.542,1.542,1.542,1.542,100,0.0,1.0
2002-02-12,1.53,1.56,1.53,1.56,3800,1.53,1.56,1.53,1.56,3800,0.0,1.0
2002-02-13,1.53,1.53,1.53,1.53,0,1.53,1.53,1.53,1.53,0,0.0,1.0
2002-02-14,1.53,1.53,1.53,1.53,0,1.53,1.53,1.53,1.53,0,0.0,1.0
2002-02-15,1.55,1.56,1.55,1.56,4000,1.55,1.56,1.55,1.56,4000,0.0,1.0
2002-02-19,1.55,1.55,1.55,1.55,200,1.55,1.55,1.55,1.55,200,0.0,1.0
2002-02-20,1.55,1.55,1.55,1.55,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2002-02-21,1.55,1.55,1.55,1.55,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2002-02-22,1.55,1.55,1.55,1.55,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2002-02-25,1.55,1.55,1.55,1.55,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2002-02-26,1.55,1.55,1.55,1.55,200,1.55,1.55,1.55,1.55,200,0.0,1.0
2002-02-27,1.5,1.55,1.5,1.55,900,1.5,1.55,1.5,1.55,900,0.0,1.0
2002-02-28,1.34,1.45,1.26,1.45,4500,1.34,1.45,1.26,1.45,4500,0.0,1.0
2002-03-01,1.65,1.65,1.65,1.65,100,1.65,1.65,1.65,1.65,100,0.0,1.0
2002-03-04,1.5,1.5,1.5,1.5,1000,1.5,1.5,1.5,1.5,1000,0.0,1.0
2002-03-05,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2002-03-06,1.5,1.502,1.5,1.5,7600,1.5,1.502,1.5,1.5,7600,0.0,1.0
2002-03-07,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2002-03-08,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2002-03-11,1.53,1.55,1.53,1.55,5300,1.53,1.55,1.53,1.55,5300,0.0,1.0
2002-03-12,1.45,1.45,1.4,1.425,700,1.45,1.45,1.4,1.425,700,0.0,1.0
2002-03-13,1.45,1.45,1.45,1.45,0,1.45,1.45,1.45,1.45,0,0.0,1.0
2002-03-14,1.46,1.47,1.45,1.47,7400,1.46,1.47,1.45,1.47,7400,0.0,1.0
2002-03-15,1.6,1.6,1.6,1.6,500,1.6,1.6,1.6,1.6,500,0.0,1.0
2002-03-18,1.465,1.465,1.465,1.465,100,1.465,1.465,1.465,1.465,100,0.0,1.0
2002-03-19,1.46,1.46,1.46,1.46,0,1.46,1.46,1.46,1.46,0,0.0,1.0
2002-03-20,1.4,1.45,1.21,1.45,1400,1.4,1.45,1.21,1.45,1400,0.0,1.0
2002-03-21,1.55,1.55,1.4,1.55,4700,1.55,1.55,1.4,1.55,4700,0.0,1.0
2002-03-22,1.52,1.55,1.35,1.55,4700,1.52,1.55,1.35,1.55,4700,0.0,1.0
2002-03-25,1.35,1.52,1.35,1.52,2100,1.35,1.52,1.35,1.52,2100,0.0,1.0
2002-03-26,1.471,1.471,1.31,1.31,4700,1.471,1.471,1.31,1.31,4700,0.0,1.0
2002-03-27,1.47,1.52,1.47,1.475,4200,1.47,1.52,1.47,1.475,4200,0.0,1.0
2002-03-28,1.6,1.6,1.45,1.5,6400,1.6,1.6,1.45,1.5,6400,0.0,1.0
2002-04-01,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2002-04-02,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2002-04-03,1.45,1.45,1.45,1.45,1400,1.45,1.45,1.45,1.45,1400,0.0,1.0
2002-04-04,1.54,1.541,1.45,1.45,6000,1.54,1.541,1.45,1.45,6000,0.0,1.0
2002-04-05,1.35,1.54,1.26,1.54,6400,1.35,1.54,1.26,1.54,6400,0.0,1.0
2002-04-08,1.4,1.4,1.35,1.36,9300,1.4,1.4,1.35,1.36,9300,0.0,1.0
2002-04-09,1.36,1.4,1.36,1.4,5200,1.36,1.4,1.36,1.4,5200,0.0,1.0
2002-04-10,1.362,1.362,1.36,1.36,2300,1.362,1.362,1.36,1.36,2300,0.0,1.0
2002-04-11,1.45,1.45,1.28,1.36,13900,1.45,1.45,1.28,1.36,13900,0.0,1.0
2002-04-12,1.31,1.75,1.25,1.5,12400,1.31,1.75,1.25,1.5,12400,0.0,1.0
2002-04-15,1.39,1.393,1.39,1.39,4400,1.39,1.393,1.39,1.39,4400,0.0,1.0
2002-04-16,1.65,1.65,1.35,1.35,4200,1.65,1.65,1.35,1.35,4200,0.0,1.0
2002-04-17,1.65,1.65,1.65,1.65,0,1.65,1.65,1.65,1.65,0,0.0,1.0
2002-04-18,1.35,1.35,1.35,1.35,100,1.35,1.35,1.35,1.35,100,0.0,1.0
2002-04-19,1.36,1.36,1.36,1.36,100,1.36,1.36,1.36,1.36,100,0.0,1.0
2002-04-22,1.3,1.36,1.1,1.35,2800,1.3,1.36,1.1,1.35,2800,0.0,1.0
2002-04-23,1.3,1.3,1.3,1.3,6000,1.3,1.3,1.3,1.3,6000,0.0,1.0
2002-04-24,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2002-04-25,1.35,1.35,1.31,1.31,800,1.35,1.35,1.31,1.31,800,0.0,1.0
2002-04-26,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2002-04-29,1.65,1.65,1.45,1.45,600,1.65,1.65,1.45,1.45,600,0.0,1.0
2002-04-30,1.5,1.51,1.25,1.5,5000,1.5,1.51,1.25,1.5,5000,0.0,1.0
2002-05-01,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2002-05-02,1.35,1.35,0.98,1.32,14800,1.35,1.35,0.98,1.32,14800,0.0,1.0
2002-05-03,1.15,1.25,0.98,1.25,9700,1.15,1.25,0.98,1.25,9700,0.0,1.0
2002-05-06,1.35,1.35,0.97,1.15,600,1.35,1.35,0.97,1.15,600,0.0,1.0
2002-05-07,1.329,1.329,1.329,1.329,100,1.329,1.329,1.329,1.329,100,0.0,1.0
2002-05-08,1.32,1.32,1.32,1.32,0,1.32,1.32,1.32,1.32,0,0.0,1.0
2002-05-09,1.32,1.32,1.32,1.32,0,1.32,1.32,1.32,1.32,0,0.0,1.0
2002-05-10,1.15,1.15,1.15,1.15,1500,1.15,1.15,1.15,1.15,1500,0.0,1.0
2002-05-13,1.15,1.32,1.15,1.32,1400,1.15,1.32,1.15,1.32,1400,0.0,1.0
2002-05-14,1.25,1.25,1.151,1.151,800,1.25,1.25,1.151,1.151,800,0.0,1.0
2002-05-15,1.251,1.251,1.251,1.251,100,1.251,1.251,1.251,1.251,100,0.0,1.0
2002-05-16,1.45,1.45,1.33,1.33,5000,1.45,1.45,1.33,1.33,5000,0.0,1.0
2002-05-17,1.15,1.25,1.15,1.25,500,1.15,1.25,1.15,1.25,500,0.0,1.0
2002-05-20,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2002-05-21,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2002-05-22,1.18,1.18,1.15,1.15,400,1.18,1.18,1.15,1.15,400,0.0,1.0
2002-05-23,1.18,1.18,1.18,1.18,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2002-05-24,1.11,1.15,1.11,1.15,4400,1.11,1.15,1.11,1.15,4400,0.0,1.0
2002-05-28,1.25,1.25,1.249,1.249,2000,1.25,1.25,1.249,1.249,2000,0.0,1.0
2002-05-29,1.14,1.25,1.14,1.25,5600,1.14,1.25,1.14,1.25,5600,0.0,1.0
2002-05-30,1.14,1.141,1.14,1.141,200,1.14,1.141,1.14,1.141,200,0.0,1.0
2002-05-31,1.14,1.14,1.14,1.14,100,1.14,1.14,1.14,1.14,100,0.0,1.0
2002-06-03,1.11,1.14,1.11,1.14,2500,1.11,1.14,1.11,1.14,2500,0.0,1.0
2002-06-04,1.13,1.13,1.111,1.111,400,1.13,1.13,1.111,1.111,400,0.0,1.0
2002-06-05,1.43,1.43,1.25,1.25,2200,1.43,1.43,1.25,1.25,2200,0.0,1.0
2002-06-06,1.43,1.43,1.43,1.43,0,1.43,1.43,1.43,1.43,0,0.0,1.0
2002-06-07,1.43,1.43,1.43,1.43,0,1.43,1.43,1.43,1.43,0,0.0,1.0
2002-06-10,1.1,1.18,1.1,1.18,5500,1.1,1.18,1.1,1.18,5500,0.0,1.0
2002-06-11,1.15,1.33,1.1,1.25,6900,1.15,1.33,1.1,1.25,6900,0.0,1.0
2002-06-12,1.1,1.1,1.1,1.1,2500,1.1,1.1,1.1,1.1,2500,0.0,1.0
2002-06-13,1.06,1.2,1.05,1.2,30200,1.06,1.2,1.05,1.2,30200,0.0,1.0
2002-06-14,1.1,1.1,1.1,1.1,100,1.1,1.1,1.1,1.1,100,0.0,1.0
2002-06-17,1.06,1.2,1.06,1.2,2000,1.06,1.2,1.06,1.2,2000,0.0,1.0
2002-06-18,1.0,1.05,0.94,1.05,5000,1.0,1.05,0.94,1.05,5000,0.0,1.0
2002-06-19,1.0,1.001,1.0,1.0,3500,1.0,1.001,1.0,1.0,3500,0.0,1.0
2002-06-20,1.01,1.01,1.01,1.01,400,1.01,1.01,1.01,1.01,400,0.0,1.0
2002-06-21,1.151,1.151,1.12,1.13,1100,1.151,1.151,1.12,1.13,1100,0.0,1.0
2002-06-24,1.079,1.08,0.86,1.05,8200,1.079,1.08,0.86,1.05,8200,0.0,1.0
2002-06-25,1.07,1.07,1.07,1.07,0,1.07,1.07,1.07,1.07,0,0.0,1.0
2002-06-26,1.0,1.0,1.0,1.0,4000,1.0,1.0,1.0,1.0,4000,0.0,1.0
2002-06-27,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2002-06-28,0.9,1.04,0.9,0.95,5300,0.9,1.04,0.9,0.95,5300,0.0,1.0
2002-07-01,0.9,0.9005,0.9,0.9005,1200,0.9,0.9005,0.9,0.9005,1200,0.0,1.0
2002-07-02,0.9,0.979,0.9,0.901,600,0.9,0.979,0.9,0.901,600,0.0,1.0
2002-07-03,0.66,0.86,0.66,0.75,2500,0.66,0.86,0.66,0.75,2500,0.0,1.0
2002-07-05,0.93,1.05,0.93,1.01,4900,0.93,1.05,0.93,1.01,4900,0.0,1.0
2002-07-08,0.892,0.945,0.892,0.945,600,0.892,0.945,0.892,0.945,600,0.0,1.0
2002-07-09,0.83,0.91,0.8,0.88,14100,0.83,0.91,0.8,0.88,14100,0.0,1.0
2002-07-10,0.75,0.84,0.56,0.84,6200,0.75,0.84,0.56,0.84,6200,0.0,1.0
2002-07-11,0.7,0.83,0.7,0.83,6000,0.7,0.83,0.7,0.83,6000,0.0,1.0
2002-07-12,0.9,0.9,0.7095,0.7095,10700,0.9,0.9,0.7095,0.7095,10700,0.0,1.0
2002-07-15,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2002-07-16,0.88,0.88,0.75,0.8,15900,0.88,0.88,0.75,0.8,15900,0.0,1.0
2002-07-17,0.84,0.9,0.84,0.855,1800,0.84,0.9,0.84,0.855,1800,0.0,1.0
2002-07-18,0.825,0.845,0.825,0.845,1200,0.825,0.845,0.825,0.845,1200,0.0,1.0
2002-07-19,0.77,0.91,0.66,0.79,16600,0.77,0.91,0.66,0.79,16600,0.0,1.0
2002-07-22,0.75,0.78,0.74,0.78,11800,0.75,0.78,0.74,0.78,11800,0.0,1.0
2002-07-23,1.05,1.05,0.76,0.7602,8100,1.05,1.05,0.76,0.7602,8100,0.0,1.0
2002-07-24,0.72,1.05,0.41,1.04,80200,0.72,1.05,0.41,1.04,80200,0.0,1.0
2002-07-25,0.64,0.78,0.64,0.78,5300,0.64,0.78,0.64,0.78,5300,0.0,1.0
2002-07-26,0.64,0.64,0.64,0.64,0,0.64,0.64,0.64,0.64,0,0.0,1.0
2002-07-29,0.54,0.6202,0.54,0.62,9400,0.54,0.6202,0.54,0.62,9400,0.0,1.0
2002-07-30,0.789,0.789,0.789,0.789,100,0.789,0.789,0.789,0.789,100,0.0,1.0
2002-07-31,0.7,0.75,0.7,0.7,6200,0.7,0.75,0.7,0.7,6200,0.0,1.0
2002-08-01,0.6,0.6,0.6,0.6,100,0.6,0.6,0.6,0.6,100,0.0,1.0
2002-08-02,0.66,0.66,0.659,0.6594,2300,0.66,0.66,0.659,0.6594,2300,0.0,1.0
2002-08-05,0.52,0.6205,0.52,0.62,17400,0.52,0.6205,0.52,0.62,17400,0.0,1.0
2002-08-06,0.79,0.79,0.639,0.6392,4000,0.79,0.79,0.639,0.6392,4000,0.0,1.0
2002-08-07,0.61,0.79,0.61,0.7881,3000,0.61,0.79,0.61,0.7881,3000,0.0,1.0
2002-08-08,0.65,0.65,0.59,0.6,2300,0.65,0.65,0.59,0.6,2300,0.0,1.0
2002-08-09,0.61,0.65,0.59,0.59,5000,0.61,0.65,0.59,0.59,5000,0.0,1.0
2002-08-12,0.59,0.59,0.59,0.59,100,0.59,0.59,0.59,0.59,100,0.0,1.0
2002-08-13,0.71,0.71,0.6,0.6,5800,0.71,0.71,0.6,0.6,5800,0.0,1.0
2002-08-14,0.75,0.78,0.675,0.68,16300,0.75,0.78,0.675,0.68,16300,0.0,1.0
2002-08-15,0.66,0.7305,0.66,0.7305,3700,0.66,0.7305,0.66,0.7305,3700,0.0,1.0
2002-08-16,0.66,0.667,0.66,0.667,1000,0.66,0.667,0.66,0.667,1000,0.0,1.0
2002-08-19,0.79,0.79,0.655,0.66,3000,0.79,0.79,0.655,0.66,3000,0.0,1.0
2002-08-20,0.69,0.7,0.69,0.7,13200,0.69,0.7,0.69,0.7,13200,0.0,1.0
2002-08-21,0.79,0.79,0.69,0.6903,31100,0.79,0.79,0.69,0.6903,31100,0.0,1.0
2002-08-22,0.87,0.9,0.84,0.84,12200,0.87,0.9,0.84,0.84,12200,0.0,1.0
2002-08-23,0.87,0.871,0.87,0.87,15500,0.87,0.871,0.87,0.87,15500,0.0,1.0
2002-08-26,0.87,1.01,0.87,1.0,13700,0.87,1.01,0.87,1.0,13700,0.0,1.0
2002-08-27,0.87,0.94,0.87,0.94,39800,0.87,0.94,0.87,0.94,39800,0.0,1.0
2002-08-28,0.9,0.9,0.9,0.9,1700,0.9,0.9,0.9,0.9,1700,0.0,1.0
2002-08-29,0.9,0.9,0.9,0.9,800,0.9,0.9,0.9,0.9,800,0.0,1.0
2002-08-30,0.91,0.91,0.77,0.77,600,0.91,0.91,0.77,0.77,600,0.0,1.0
2002-09-03,0.77,0.91,0.76,0.76,3800,0.77,0.91,0.76,0.76,3800,0.0,1.0
2002-09-04,0.91,0.91,0.76,0.76,10700,0.91,0.91,0.76,0.76,10700,0.0,1.0
2002-09-05,0.68,0.811,0.6797,0.8,8500,0.68,0.811,0.6797,0.8,8500,0.0,1.0
2002-09-06,0.75,0.8001,0.749,0.75,20600,0.75,0.8001,0.749,0.75,20600,0.0,1.0
2002-09-09,0.82,0.82,0.8,0.8,4000,0.82,0.82,0.8,0.8,4000,0.0,1.0
2002-09-10,0.85,0.8505,0.84,0.84,2900,0.85,0.8505,0.84,0.84,2900,0.0,1.0
2002-09-11,1.0,1.02,0.8,0.83,31300,1.0,1.02,0.8,0.83,31300,0.0,1.0
2002-09-12,0.97,1.02,0.97,0.9997,7500,0.97,1.02,0.97,0.9997,7500,0.0,1.0
2002-09-13,0.96,1.0,0.96,0.961,3000,0.96,1.0,0.96,0.961,3000,0.0,1.0
2002-09-16,0.91,0.96,0.91,0.96,2500,0.91,0.96,0.91,0.96,2500,0.0,1.0
2002-09-17,0.99,1.1,0.93,0.93,6600,0.99,1.1,0.93,0.93,6600,0.0,1.0
2002-09-18,0.99,1.0,0.99,1.0,14700,0.99,1.0,0.99,1.0,14700,0.0,1.0
2002-09-19,0.95,0.9506,0.95,0.95,7500,0.95,0.9506,0.95,0.95,7500,0.0,1.0
2002-09-20,1.19,1.3,0.95,0.95,13600,1.19,1.3,0.95,0.95,13600,0.0,1.0
2002-09-23,1.18,1.18,1.08,1.13,4200,1.18,1.18,1.08,1.13,4200,0.0,1.0
2002-09-24,1.19,1.25,1.07,1.1,18400,1.19,1.25,1.07,1.1,18400,0.0,1.0
2002-09-25,1.29,1.43,1.1,1.25,30600,1.29,1.43,1.1,1.25,30600,0.0,1.0
2002-09-26,1.46,1.46,1.338,1.36,7400,1.46,1.46,1.338,1.36,7400,0.0,1.0
2002-09-27,1.46,1.55,1.445,1.445,11000,1.46,1.55,1.445,1.445,11000,0.0,1.0
2002-09-30,1.351,1.45,1.35,1.4,10800,1.351,1.45,1.35,1.4,10800,0.0,1.0
2002-10-01,1.27,1.35,0.96,0.96,7400,1.27,1.35,0.96,0.96,7400,0.0,1.0
2002-10-02,1.3,1.35,1.3,1.3,11400,1.3,1.35,1.3,1.3,11400,0.0,1.0
2002-10-03,1.1,1.3,0.98,1.29,16800,1.1,1.3,0.98,1.29,16800,0.0,1.0
2002-10-04,1.1,1.1,1.099,1.1,4600,1.1,1.1,1.099,1.1,4600,0.0,1.0
2002-10-07,1.07,1.091,1.07,1.07,8500,1.07,1.091,1.07,1.07,8500,0.0,1.0
2002-10-08,1.14,1.45,1.08,1.15,3400,1.14,1.45,1.08,1.15,3400,0.0,1.0
2002-10-09,1.0,1.08,1.0,1.08,18500,1.0,1.08,1.0,1.08,18500,0.0,1.0
2002-10-10,1.0,1.036,1.0,1.036,31100,1.0,1.036,1.0,1.036,31100,0.0,1.0
2002-10-11,0.9,0.9,0.9,0.9,300,0.9,0.9,0.9,0.9,300,0.0,1.0
2002-10-14,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2002-10-15,0.901,0.92,0.9,0.9,14500,0.901,0.92,0.9,0.9,14500,0.0,1.0
2002-10-16,0.75,0.8,0.75,0.75,6000,0.75,0.8,0.75,0.75,6000,0.0,1.0
2002-10-17,1.11,1.3,0.7,0.7,14200,1.11,1.3,0.7,0.7,14200,0.0,1.0
2002-10-18,1.11,1.11,1.11,1.11,0,1.11,1.11,1.11,1.11,0,0.0,1.0
2002-10-21,0.72,1.11,0.6,1.11,7200,0.72,1.11,0.6,1.11,7200,0.0,1.0
2002-10-22,0.86,0.87,0.86,0.86,2600,0.86,0.87,0.86,0.86,2600,0.0,1.0
2002-10-23,0.86,0.86,0.86,0.86,100,0.86,0.86,0.86,0.86,100,0.0,1.0
2002-10-24,0.7,0.96,0.7,0.87,6200,0.7,0.96,0.7,0.87,6200,0.0,1.0
2002-10-25,0.8,0.8,0.71,0.71,600,0.8,0.8,0.71,0.71,600,0.0,1.0
2002-10-28,0.99,1.02,0.75,0.8,15700,0.99,1.02,0.75,0.8,15700,0.0,1.0
2002-10-29,1.1,1.1,1.03,1.03,2700,1.1,1.1,1.03,1.03,2700,0.0,1.0
2002-10-30,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2002-10-31,0.931,1.06,0.931,1.06,1600,0.931,1.06,0.931,1.06,1600,0.0,1.0
2002-11-01,1.05,1.05,1.05,1.05,2000,1.05,1.05,1.05,1.05,2000,0.0,1.0
2002-11-04,1.25,1.25,1.14,1.14,21500,1.25,1.25,1.14,1.14,21500,0.0,1.0
2002-11-05,1.1,1.1,1.06,1.099,3600,1.1,1.1,1.06,1.099,3600,0.0,1.0
2002-11-06,1.08,1.08,1.08,1.08,100,1.08,1.08,1.08,1.08,100,0.0,1.0
2002-11-07,1.05,1.07,1.05,1.07,1000,1.05,1.07,1.05,1.07,1000,0.0,1.0
2002-11-08,1.15,1.15,1.085,1.085,3500,1.15,1.15,1.085,1.085,3500,0.0,1.0
2002-11-11,1.14,1.14,1.14,1.14,600,1.14,1.14,1.14,1.14,600,0.0,1.0
2002-11-12,1.078,1.078,1.078,1.078,500,1.078,1.078,1.078,1.078,500,0.0,1.0
2002-11-13,1.08,1.13,1.08,1.13,1000,1.08,1.13,1.08,1.13,1000,0.0,1.0
2002-11-14,1.2,1.3,1.14,1.14,15800,1.2,1.3,1.14,1.14,15800,0.0,1.0
2002-11-15,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2002-11-18,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2002-11-19,1.05,1.11,1.05,1.07,25200,1.05,1.11,1.05,1.07,25200,0.0,1.0
2002-11-20,1.05,1.05,1.05,1.05,2900,1.05,1.05,1.05,1.05,2900,0.0,1.0
2002-11-21,1.1,1.1,1.04,1.04,22400,1.1,1.1,1.04,1.04,22400,0.0,1.0
2002-11-22,1.25,1.25,1.04,1.04,19100,1.25,1.25,1.04,1.04,19100,0.0,1.0
2002-11-25,1.34,1.34,1.211,1.249,38700,1.34,1.34,1.211,1.249,38700,0.0,1.0
2002-11-26,1.22,1.22,1.22,1.22,100,1.22,1.22,1.22,1.22,100,0.0,1.0
2002-11-27,1.4,1.4,1.25,1.25,6600,1.4,1.4,1.25,1.25,6600,0.0,1.0
2002-11-29,1.33,1.33,1.27,1.27,2100,1.33,1.33,1.27,1.27,2100,0.0,1.0
2002-12-02,1.35,1.36,1.35,1.35,10000,1.35,1.36,1.35,1.35,10000,0.0,1.0
2002-12-03,1.3,1.33,1.3,1.3,14900,1.3,1.33,1.3,1.3,14900,0.0,1.0
2002-12-04,1.3,1.36,1.3,1.31,6400,1.3,1.36,1.3,1.31,6400,0.0,1.0
2002-12-05,1.25,1.3,1.25,1.25,5400,1.25,1.3,1.25,1.25,5400,0.0,1.0
2002-12-06,1.27,1.27,1.27,1.27,4000,1.27,1.27,1.27,1.27,4000,0.0,1.0
2002-12-09,1.27,1.27,1.27,1.27,3000,1.27,1.27,1.27,1.27,3000,0.0,1.0
2002-12-10,1.25,1.27,1.25,1.27,3700,1.25,1.27,1.25,1.27,3700,0.0,1.0
2002-12-11,1.0,1.04,1.0,1.04,2000,1.0,1.04,1.0,1.04,2000,0.0,1.0
2002-12-12,1.001,1.01,0.99,1.0,3600,1.001,1.01,0.99,1.0,3600,0.0,1.0
2002-12-13,1.0,1.119,1.0,1.119,10600,1.0,1.119,1.0,1.119,10600,0.0,1.0
2002-12-16,0.99,1.01,0.9,1.0,7900,0.99,1.01,0.9,1.0,7900,0.0,1.0
2002-12-17,1.1,1.1,1.0,1.0,1200,1.1,1.1,1.0,1.0,1200,0.0,1.0
2002-12-18,1.08,1.08,1.007,1.007,2800,1.08,1.08,1.007,1.007,2800,0.0,1.0
2002-12-19,0.99,1.0,0.951,0.951,3000,0.99,1.0,0.951,0.951,3000,0.0,1.0
2002-12-20,0.98,0.98,0.91,0.91,8300,0.98,0.98,0.91,0.91,8300,0.0,1.0
2002-12-23,1.1,1.1,0.84,0.9,16900,1.1,1.1,0.84,0.9,16900,0.0,1.0
2002-12-24,0.91,0.91,0.91,0.91,300,0.91,0.91,0.91,0.91,300,0.0,1.0
2002-12-26,1.11,1.11,0.93,0.95,12700,1.11,1.11,0.93,0.95,12700,0.0,1.0
2002-12-27,0.99,1.11,0.99,1.1,4800,0.99,1.11,0.99,1.1,4800,0.0,1.0
2002-12-30,0.98,0.99,0.91,0.99,42400,0.98,0.99,0.91,0.99,42400,0.0,1.0
2002-12-31,0.91,0.991,0.9,0.901,9000,0.91,0.991,0.9,0.901,9000,0.0,1.0
2003-01-02,0.911,1.01,0.86,0.86,6300,0.911,1.01,0.86,0.86,6300,0.0,1.0
2003-01-03,0.96,1.0,0.91,0.91,5200,0.96,1.0,0.91,0.91,5200,0.0,1.0
2003-01-06,1.04,1.04,0.86,0.86,18600,1.04,1.04,0.86,0.86,18600,0.0,1.0
2003-01-07,0.94,1.1,0.91,0.92,10400,0.94,1.1,0.91,0.92,10400,0.0,1.0
2003-01-08,0.95,0.95,0.94,0.94,2400,0.95,0.95,0.94,0.94,2400,0.0,1.0
2003-01-09,1.04,1.1,0.96,0.96,5500,1.04,1.1,0.96,0.96,5500,0.0,1.0
2003-01-10,1.089,1.089,0.99,0.99,12400,1.089,1.089,0.99,0.99,12400,0.0,1.0
2003-01-13,1.0,1.0,0.99,0.99,5400,1.0,1.0,0.99,0.99,5400,0.0,1.0
2003-01-14,1.0,1.09,1.0,1.04,8700,1.0,1.09,1.0,1.04,8700,0.0,1.0
2003-01-15,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2003-01-16,1.027,1.09,1.027,1.04,5300,1.027,1.09,1.027,1.04,5300,0.0,1.0
2003-01-17,1.09,1.09,1.09,1.09,0,1.09,1.09,1.09,1.09,0,0.0,1.0
2003-01-21,1.02,1.07,1.02,1.02,1100,1.02,1.07,1.02,1.02,1100,0.0,1.0
2003-01-22,0.99,1.03,0.99,1.02,5700,0.99,1.03,0.99,1.02,5700,0.0,1.0
2003-01-23,0.95,1.04,0.95,1.0,600,0.95,1.04,0.95,1.0,600,0.0,1.0
2003-01-24,1.0,1.0,0.99,0.99,6300,1.0,1.0,0.99,0.99,6300,0.0,1.0
2003-01-27,0.87,0.96,0.75,0.95,21600,0.87,0.96,0.75,0.95,21600,0.0,1.0
2003-01-28,0.91,0.91,0.91,0.91,200,0.91,0.91,0.91,0.91,200,0.0,1.0
2003-01-29,0.91,0.91,0.91,0.91,200,0.91,0.91,0.91,0.91,200,0.0,1.0
2003-01-30,0.85,0.91,0.85,0.91,1800,0.85,0.91,0.85,0.91,1800,0.0,1.0
2003-01-31,0.91,0.98,0.78,0.81,9500,0.91,0.98,0.78,0.81,9500,0.0,1.0
2003-02-03,0.9,0.9,0.9,0.9,100,0.9,0.9,0.9,0.9,100,0.0,1.0
2003-02-04,0.9,0.9,0.82,0.89,4500,0.9,0.9,0.82,0.89,4500,0.0,1.0
2003-02-05,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2003-02-06,0.8,0.82,0.8,0.82,4300,0.8,0.82,0.8,0.82,4300,0.0,1.0
2003-02-07,0.8,0.87,0.8,0.86,4500,0.8,0.87,0.8,0.86,4500,0.0,1.0
2003-02-10,0.82,0.92,0.82,0.85,11600,0.82,0.92,0.82,0.85,11600,0.0,1.0
2003-02-11,0.89,0.89,0.85,0.85,2600,0.89,0.89,0.85,0.85,2600,0.0,1.0
2003-02-12,0.85,0.93,0.85,0.93,1500,0.85,0.93,0.85,0.93,1500,0.0,1.0
2003-02-13,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2003-02-14,0.85,0.86,0.85,0.86,300,0.85,0.86,0.85,0.86,300,0.0,1.0
2003-02-18,0.8,0.85,0.8,0.85,4800,0.8,0.85,0.8,0.85,4800,0.0,1.0
2003-02-19,0.77,0.88,0.77,0.808,9600,0.77,0.88,0.77,0.808,9600,0.0,1.0
2003-02-20,0.96,1.0,0.8,0.89,13700,0.96,1.0,0.8,0.89,13700,0.0,1.0
2003-02-21,1.0,1.02,1.0,1.0,2200,1.0,1.02,1.0,1.0,2200,0.0,1.0
2003-02-24,1.089,1.1,1.03,1.1,600,1.089,1.1,1.03,1.1,600,0.0,1.0
2003-02-25,1.04,1.04,1.019,1.02,5300,1.04,1.04,1.019,1.02,5300,0.0,1.0
2003-02-26,1.1,1.16,1.06,1.08,8800,1.1,1.16,1.06,1.08,8800,0.0,1.0
2003-02-27,1.09,1.09,1.09,1.09,2300,1.09,1.09,1.09,1.09,2300,0.0,1.0
2003-02-28,1.1,1.1,1.06,1.06,2500,1.1,1.1,1.06,1.06,2500,0.0,1.0
2003-03-03,0.98,1.25,0.98,1.1,5700,0.98,1.25,0.98,1.1,5700,0.0,1.0
2003-03-04,1.06,1.06,0.99,0.99,900,1.06,1.06,0.99,0.99,900,0.0,1.0
2003-03-05,1.14,1.14,1.14,1.14,2600,1.14,1.14,1.14,1.14,2600,0.0,1.0
2003-03-06,1.05,1.05,1.05,1.05,100,1.05,1.05,1.05,1.05,100,0.0,1.0
2003-03-07,1.2,1.24,1.1,1.1,9900,1.2,1.24,1.1,1.1,9900,0.0,1.0
2003-03-10,1.2,1.21,1.2,1.21,4600,1.2,1.21,1.2,1.21,4600,0.0,1.0
2003-03-11,1.22,1.23,1.14,1.2,6700,1.22,1.23,1.14,1.2,6700,0.0,1.0
2003-03-12,1.13,1.13,1.13,1.13,1000,1.13,1.13,1.13,1.13,1000,0.0,1.0
2003-03-13,1.14,1.25,1.13,1.13,4400,1.14,1.25,1.13,1.13,4400,0.0,1.0
2003-03-14,1.14,1.14,1.14,1.14,0,1.14,1.14,1.14,1.14,0,0.0,1.0
2003-03-17,1.16,1.16,1.16,1.16,2100,1.16,1.16,1.16,1.16,2100,0.0,1.0
2003-03-18,1.16,1.16,1.16,1.16,0,1.16,1.16,1.16,1.16,0,0.0,1.0
2003-03-19,1.21,1.21,1.18,1.21,5000,1.21,1.21,1.18,1.21,5000,0.0,1.0
2003-03-20,1.25,1.25,1.19,1.19,17000,1.25,1.25,1.19,1.19,17000,0.0,1.0
2003-03-21,1.15,1.27,1.15,1.16,8000,1.15,1.27,1.15,1.16,8000,0.0,1.0
2003-03-24,1.13,1.13,1.13,1.13,100,1.13,1.13,1.13,1.13,100,0.0,1.0
2003-03-25,1.1,1.1,1.1,1.1,4000,1.1,1.1,1.1,1.1,4000,0.0,1.0
2003-03-26,1.17,1.17,1.17,1.17,800,1.17,1.17,1.17,1.17,800,0.0,1.0
2003-03-27,1.06,1.17,1.06,1.17,2100,1.06,1.17,1.06,1.17,2100,0.0,1.0
2003-03-28,1.17,1.25,1.17,1.25,3000,1.17,1.25,1.17,1.25,3000,0.0,1.0
2003-03-31,1.17,1.2,1.17,1.2,5800,1.17,1.2,1.17,1.2,5800,0.0,1.0
2003-04-01,1.2,1.2,1.2,1.2,8400,1.2,1.2,1.2,1.2,8400,0.0,1.0
2003-04-02,1.29,1.3,1.22,1.22,12000,1.29,1.3,1.22,1.22,12000,0.0,1.0
2003-04-03,1.26,1.26,1.26,1.26,5300,1.26,1.26,1.26,1.26,5300,0.0,1.0
2003-04-04,1.14,1.14,1.14,1.14,200,1.14,1.14,1.14,1.14,200,0.0,1.0
2003-04-07,1.05,1.2,1.04,1.2,2900,1.05,1.2,1.04,1.2,2900,0.0,1.0
2003-04-08,1.1,1.13,1.1,1.1,3800,1.1,1.13,1.1,1.1,3800,0.0,1.0
2003-04-09,1.15,1.15,1.13,1.13,3900,1.15,1.15,1.13,1.13,3900,0.0,1.0
2003-04-10,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2003-04-11,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2003-04-14,1.16,1.16,1.16,1.16,5200,1.16,1.16,1.16,1.16,5200,0.0,1.0
2003-04-15,1.16,1.18,1.16,1.18,6200,1.16,1.18,1.16,1.18,6200,0.0,1.0
2003-04-16,0.94,1.1,0.94,1.073,1700,0.94,1.1,0.94,1.073,1700,0.0,1.0
2003-04-17,1.0,1.0,1.0,1.0,2500,1.0,1.0,1.0,1.0,2500,0.0,1.0
2003-04-21,1.4,1.4,1.06,1.06,25000,1.4,1.4,1.06,1.06,25000,0.0,1.0
2003-04-22,1.3,1.4,1.3,1.4,13400,1.3,1.4,1.3,1.4,13400,0.0,1.0
2003-04-23,1.65,1.65,1.48,1.48,15300,1.65,1.65,1.48,1.48,15300,0.0,1.0
2003-04-24,1.71,1.8,1.7,1.75,13200,1.71,1.8,1.7,1.75,13200,0.0,1.0
2003-04-25,1.69,1.71,1.6,1.71,3100,1.69,1.71,1.6,1.71,3100,0.0,1.0
2003-04-28,1.66,1.66,1.66,1.66,1800,1.66,1.66,1.66,1.66,1800,0.0,1.0
2003-04-29,1.726,1.74,1.7,1.7,8000,1.726,1.74,1.7,1.7,8000,0.0,1.0
2003-04-30,1.61,1.79,1.6,1.79,7700,1.61,1.79,1.6,1.79,7700,0.0,1.0
2003-05-01,1.6,1.61,1.6,1.61,1500,1.6,1.61,1.6,1.61,1500,0.0,1.0
2003-05-02,1.76,1.84,1.69,1.69,6700,1.76,1.84,1.69,1.69,6700,0.0,1.0
2003-05-05,1.83,1.83,1.75,1.77,13000,1.83,1.83,1.75,1.77,13000,0.0,1.0
2003-05-06,1.75,1.8,1.7,1.8,4700,1.75,1.8,1.7,1.8,4700,0.0,1.0
2003-05-07,1.75,1.81,1.7,1.7,6800,1.75,1.81,1.7,1.7,6800,0.0,1.0
2003-05-08,1.7,1.76,1.53,1.75,14400,1.7,1.76,1.53,1.75,14400,0.0,1.0
2003-05-09,1.7,1.7,1.69,1.69,5000,1.7,1.7,1.69,1.69,5000,0.0,1.0
2003-05-12,1.7,1.8,1.7,1.8,10400,1.7,1.8,1.7,1.8,10400,0.0,1.0
2003-05-13,1.7,1.703,1.65,1.65,6400,1.7,1.703,1.65,1.65,6400,0.0,1.0
2003-05-14,1.7,1.73,1.7,1.703,5600,1.7,1.73,1.7,1.703,5600,0.0,1.0
2003-05-15,1.7,1.72,1.65,1.7,9200,1.7,1.72,1.65,1.7,9200,0.0,1.0
2003-05-16,1.95,1.95,1.8,1.91,27800,1.95,1.95,1.8,1.91,27800,0.0,1.0
2003-05-19,1.9,1.9,1.89,1.9,8900,1.9,1.9,1.89,1.9,8900,0.0,1.0
2003-05-20,1.87,1.9,1.87,1.9,2700,1.87,1.9,1.87,1.9,2700,0.0,1.0
2003-05-21,2.0,2.0,1.88,1.88,16700,2.0,2.0,1.88,1.88,16700,0.0,1.0
2003-05-22,1.97,1.97,1.91,1.97,7900,1.97,1.97,1.91,1.97,7900,0.0,1.0
2003-05-23,1.97,1.97,1.8,1.817,47800,1.97,1.97,1.8,1.817,47800,0.0,1.0
2003-05-27,2.2,2.2,1.92,1.98,11600,2.2,2.2,1.92,1.98,11600,0.0,1.0
2003-05-28,1.99,1.99,1.9,1.91,4200,1.99,1.99,1.9,1.91,4200,0.0,1.0
2003-05-29,1.9,1.994,1.9,1.994,3700,1.9,1.994,1.9,1.994,3700,0.0,1.0
2003-05-30,1.95,1.95,1.85,1.912,7800,1.95,1.95,1.85,1.912,7800,0.0,1.0
2003-06-02,2.03,2.03,1.9,1.9,26100,2.03,2.03,1.9,1.9,26100,0.0,1.0
2003-06-03,2.0,2.05,2.0,2.05,9700,2.0,2.05,2.0,2.05,9700,0.0,1.0
2003-06-04,2.13,2.3,2.0,2.0,4400,2.13,2.3,2.0,2.0,4400,0.0,1.0
2003-06-05,2.19,2.25,2.05,2.05,5900,2.19,2.25,2.05,2.05,5900,0.0,1.0
2003-06-06,2.15,2.25,2.15,2.176,12200,2.15,2.25,2.15,2.176,12200,0.0,1.0
2003-06-09,2.08,2.13,2.08,2.13,15600,2.08,2.13,2.08,2.13,15600,0.0,1.0
2003-06-10,2.08,2.08,2.08,2.08,2000,2.08,2.08,2.08,2.08,2000,0.0,1.0
2003-06-11,2.173,2.18,2.08,2.08,8000,2.173,2.18,2.08,2.08,8000,0.0,1.0
2003-06-12,2.11,2.11,2.11,2.11,400,2.11,2.11,2.11,2.11,400,0.0,1.0
2003-06-13,2.18,2.18,2.1,2.1,3500,2.18,2.18,2.1,2.1,3500,0.0,1.0
2003-06-16,2.017,2.2,2.0,2.15,5800,2.017,2.2,2.0,2.15,5800,0.0,1.0
2003-06-17,2.14,2.14,2.01,2.01,2700,2.14,2.14,2.01,2.01,2700,0.0,1.0
2003-06-18,2.229,2.229,2.0,2.0,12600,2.229,2.229,2.0,2.0,12600,0.0,1.0
2003-06-19,2.06,2.19,2.05,2.18,12400,2.06,2.19,2.05,2.18,12400,0.0,1.0
2003-06-20,2.099,2.099,2.05,2.06,3900,2.099,2.099,2.05,2.06,3900,0.0,1.0
2003-06-23,2.05,2.15,2.05,2.1,2300,2.05,2.15,2.05,2.1,2300,0.0,1.0
2003-06-24,2.0,2.07,2.0,2.06,11700,2.0,2.07,2.0,2.06,11700,0.0,1.0
2003-06-25,2.01,2.1,1.95,2.0,9900,2.01,2.1,1.95,2.0,9900,0.0,1.0
2003-06-26,2.09,2.09,2.018,2.018,700,2.09,2.09,2.018,2.018,700,0.0,1.0
2003-06-27,2.0,2.02,2.0,2.02,700,2.0,2.02,2.0,2.02,700,0.0,1.0
2003-06-30,1.99,2.0,1.96,1.989,3700,1.99,2.0,1.96,1.989,3700,0.0,1.0
2003-07-01,2.0,2.004,2.0,2.0,11400,2.0,2.004,2.0,2.0,11400,0.0,1.0
2003-07-02,2.04,2.04,2.03,2.03,1300,2.04,2.04,2.03,2.03,1300,0.0,1.0
2003-07-03,2.05,2.05,2.046,2.046,600,2.05,2.05,2.046,2.046,600,0.0,1.0
2003-07-07,2.31,2.4,2.15,2.15,36800,2.31,2.4,2.15,2.15,36800,0.0,1.0
2003-07-08,2.32,2.49,2.31,2.32,20700,2.32,2.49,2.31,2.32,20700,0.0,1.0
2003-07-09,2.48,2.49,2.271,2.4,43000,2.48,2.49,2.271,2.4,43000,0.0,1.0
2003-07-10,2.561,2.6,2.41,2.48,22600,2.561,2.6,2.41,2.48,22600,0.0,1.0
2003-07-11,2.7,2.7,2.53,2.59,28000,2.7,2.7,2.53,2.59,28000,0.0,1.0
2003-07-14,3.14,3.15,2.93,3.14,45100,3.14,3.15,2.93,3.14,45100,0.0,1.0
2003-07-15,3.2,3.35,3.0,3.1,43700,3.2,3.35,3.0,3.1,43700,0.0,1.0
2003-07-16,3.29,3.41,3.15,3.25,34400,3.29,3.41,3.15,3.25,34400,0.0,1.0
2003-07-17,2.81,3.29,2.59,3.29,26300,2.81,3.29,2.59,3.29,26300,0.0,1.0
2003-07-18,3.069,3.1,2.69,2.8,7000,3.069,3.1,2.69,2.8,7000,0.0,1.0
2003-07-21,3.06,3.25,2.85,3.0,6200,3.06,3.25,2.85,3.0,6200,0.0,1.0
2003-07-22,3.09,3.1,2.96,3.08,5700,3.09,3.1,2.96,3.08,5700,0.0,1.0
2003-07-23,3.35,3.5,2.98,3.09,83600,3.35,3.5,2.98,3.09,83600,0.0,1.0
2003-07-24,3.25,3.499,3.25,3.499,14000,3.25,3.499,3.25,3.499,14000,0.0,1.0
2003-07-25,3.26,3.95,3.26,3.74,89100,3.26,3.95,3.26,3.74,89100,0.0,1.0
2003-07-28,3.433,3.45,3.2,3.4,41500,3.433,3.45,3.2,3.4,41500,0.0,1.0
2003-07-29,3.42,3.48,3.4,3.44,5600,3.42,3.48,3.4,3.44,5600,0.0,1.0
2003-07-30,3.32,3.48,3.311,3.4,9200,3.32,3.48,3.311,3.4,9200,0.0,1.0
2003-07-31,3.36,3.45,3.281,3.45,1700,3.36,3.45,3.281,3.45,1700,0.0,1.0
2003-08-01,3.121,3.4,2.97,3.27,10300,3.121,3.4,2.97,3.27,10300,0.0,1.0
2003-08-04,3.1,3.39,3.0,3.0,9900,3.1,3.39,3.0,3.0,9900,0.0,1.0
2003-08-05,3.06,3.1,3.05,3.06,7700,3.06,3.1,3.05,3.06,7700,0.0,1.0
2003-08-06,3.06,3.22,3.06,3.1,5400,3.06,3.22,3.06,3.1,5400,0.0,1.0
2003-08-07,2.95,3.1,2.95,3.1,15600,2.95,3.1,2.95,3.1,15600,0.0,1.0
2003-08-08,2.96,3.0,2.94,2.94,6500,2.96,3.0,2.94,2.94,6500,0.0,1.0
2003-08-11,2.919,2.92,2.91,2.92,2600,2.919,2.92,2.91,2.92,2600,0.0,1.0
2003-08-12,3.0,3.1,2.91,2.91,7800,3.0,3.1,2.91,2.91,7800,0.0,1.0
2003-08-13,2.9,3.0,2.7,3.0,7800,2.9,3.0,2.7,3.0,7800,0.0,1.0
2003-08-14,2.9,2.9,2.85,2.85,8100,2.9,2.9,2.85,2.85,8100,0.0,1.0
2003-08-15,2.9,2.9,2.75,2.83,11700,2.9,2.9,2.75,2.83,11700,0.0,1.0
2003-08-18,2.8,2.95,2.75,2.95,4700,2.8,2.95,2.75,2.95,4700,0.0,1.0
2003-08-19,2.963,3.05,2.75,2.83,19600,2.963,3.05,2.75,2.83,19600,0.0,1.0
2003-08-20,2.95,3.0,2.85,2.85,6000,2.95,3.0,2.85,2.85,6000,0.0,1.0
2003-08-21,3.03,3.1,2.95,3.0,23700,3.03,3.1,2.95,3.0,23700,0.0,1.0
2003-08-22,3.041,3.08,3.03,3.03,19300,3.041,3.08,3.03,3.03,19300,0.0,1.0
2003-08-25,3.0,3.05,2.96,3.05,3800,3.0,3.05,2.96,3.05,3800,0.0,1.0
2003-08-26,2.99,3.05,2.9,2.9,8300,2.99,3.05,2.9,2.9,8300,0.0,1.0
2003-08-27,3.06,3.2,2.9,3.0,44400,3.06,3.2,2.9,3.0,44400,0.0,1.0
2003-08-28,3.15,3.3,3.01,3.19,35100,3.15,3.3,3.01,3.19,35100,0.0,1.0
2003-08-29,3.25,3.37,3.097,3.27,50000,3.25,3.37,3.097,3.27,50000,0.0,1.0
2003-09-02,3.67,3.67,3.2,3.27,112000,3.67,3.67,3.2,3.27,112000,0.0,1.0
2003-09-03,3.66,3.76,3.55,3.67,32800,3.66,3.76,3.55,3.67,32800,0.0,1.0
2003-09-04,3.95,4.17,3.61,3.65,146800,3.95,4.17,3.61,3.65,146800,0.0,1.0
2003-09-05,3.85,4.18,3.33,4.02,69800,3.85,4.18,3.33,4.02,69800,0.0,1.0
2003-09-08,3.72,3.88,3.52,3.88,19500,3.72,3.88,3.52,3.88,19500,0.0,1.0
2003-09-09,3.59,3.69,3.51,3.69,15300,3.59,3.69,3.51,3.69,15300,0.0,1.0
2003-09-10,3.63,3.65,3.41,3.41,15000,3.63,3.65,3.41,3.41,15000,0.0,1.0
2003-09-11,3.48,3.5,3.42,3.421,11700,3.48,3.5,3.42,3.421,11700,0.0,1.0
2003-09-12,3.5,3.511,3.48,3.48,8300,3.5,3.511,3.48,3.48,8300,0.0,1.0
2003-09-15,3.35,3.55,3.35,3.48,16700,3.35,3.55,3.35,3.48,16700,0.0,1.0
2003-09-16,3.35,3.61,3.2,3.33,16500,3.35,3.61,3.2,3.33,16500,0.0,1.0
2003-09-17,3.52,3.7,3.35,3.36,11300,3.52,3.7,3.35,3.36,11300,0.0,1.0
2003-09-18,3.62,3.64,3.48,3.6,37600,3.62,3.64,3.48,3.6,37600,0.0,1.0
2003-09-19,3.64,3.75,3.63,3.64,22700,3.64,3.75,3.63,3.64,22700,0.0,1.0
2003-09-22,3.52,3.65,3.48,3.65,4500,3.52,3.65,3.48,3.65,4500,0.0,1.0
2003-09-23,3.42,3.54,3.3,3.531,9500,3.42,3.54,3.3,3.531,9500,0.0,1.0
2003-09-24,3.325,3.37,3.32,3.36,5300,3.325,3.37,3.32,3.36,5300,0.0,1.0
2003-09-25,3.15,3.33,3.15,3.33,5700,3.15,3.33,3.15,3.33,5700,0.0,1.0
2003-09-26,3.15,3.23,3.06,3.23,4200,3.15,3.23,3.06,3.23,4200,0.0,1.0
2003-09-29,2.95,3.15,2.75,3.15,19600,2.95,3.15,2.75,3.15,19600,0.0,1.0
2003-09-30,2.9,2.901,2.9,2.9,10300,2.9,2.901,2.9,2.9,10300,0.0,1.0
2003-10-01,2.95,2.95,2.86,2.9,4200,2.95,2.95,2.86,2.9,4200,0.0,1.0
2003-10-02,2.929,2.95,2.929,2.95,1200,2.929,2.95,2.929,2.95,1200,0.0,1.0
2003-10-03,2.85,3.011,2.78,2.98,8200,2.85,3.011,2.78,2.98,8200,0.0,1.0
2003-10-06,2.91,2.91,2.85,2.85,3800,2.91,2.91,2.85,2.85,3800,0.0,1.0
2003-10-07,3.19,3.27,3.03,3.21,11700,3.19,3.27,3.03,3.21,11700,0.0,1.0
2003-10-08,3.69,3.72,3.251,3.251,29800,3.69,3.72,3.251,3.251,29800,0.0,1.0
2003-10-09,3.349,3.7,3.0999,3.7,8400,3.349,3.7,3.0999,3.7,8400,0.0,1.0
2003-10-10,3.07,3.35,3.0,3.35,13500,3.07,3.35,3.0,3.35,13500,0.0,1.0
2003-10-13,3.19,3.23,3.01,3.01,6800,3.19,3.23,3.01,3.01,6800,0.0,1.0
2003-10-14,3.3,3.33,3.15,3.15,11800,3.3,3.33,3.15,3.15,11800,0.0,1.0
2003-10-15,3.22,3.32,3.22,3.32,7000,3.22,3.32,3.22,3.32,7000,0.0,1.0
2003-10-16,3.289,3.289,3.0,3.17,4200,3.289,3.289,3.0,3.17,4200,0.0,1.0
2003-10-17,3.59,3.66,3.1,3.137,57300,3.59,3.66,3.1,3.137,57300,0.0,1.0
2003-10-20,3.59,3.74,3.39,3.64,4200,3.59,3.74,3.39,3.64,4200,0.0,1.0
2003-10-21,3.56,3.6,3.3,3.3,20200,3.56,3.6,3.3,3.3,20200,0.0,1.0
2003-10-22,3.5,3.5,3.44,3.44,12600,3.5,3.5,3.44,3.44,12600,0.0,1.0
2003-10-23,3.47,3.75,3.41,3.41,5000,3.47,3.75,3.41,3.41,5000,0.0,1.0
2003-10-24,3.4,3.5,3.32,3.5,14000,3.4,3.5,3.32,3.5,14000,0.0,1.0
2003-10-27,3.65,3.7,3.27,3.27,13400,3.65,3.7,3.27,3.27,13400,0.0,1.0
2003-10-28,3.65,3.65,3.51,3.511,10600,3.65,3.65,3.51,3.511,10600,0.0,1.0
2003-10-29,3.62,3.87,3.5,3.5,67500,3.62,3.87,3.5,3.5,67500,0.0,1.0
2003-10-30,3.11,3.58,3.05,3.58,89800,3.11,3.58,3.05,3.58,89800,0.0,1.0
2003-10-31,3.1,3.19,3.06,3.06,44400,3.1,3.19,3.06,3.06,44400,0.0,1.0
2003-11-03,3.06,3.2,3.06,3.1,7900,3.06,3.2,3.06,3.1,7900,0.0,1.0
2003-11-04,3.2,3.2,3.03,3.03,4900,3.2,3.2,3.03,3.03,4900,0.0,1.0
2003-11-05,3.18,3.29,3.14,3.29,5100,3.18,3.29,3.14,3.29,5100,0.0,1.0
2003-11-06,3.43,3.43,3.12,3.12,34700,3.43,3.43,3.12,3.12,34700,0.0,1.0
2003-11-07,3.3,3.32,3.18,3.221,15600,3.3,3.32,3.18,3.221,15600,0.0,1.0
2003-11-10,3.3,3.31,3.3,3.31,16700,3.3,3.31,3.3,3.31,16700,0.0,1.0
2003-11-11,3.47,3.47,3.3,3.3,3300,3.47,3.47,3.3,3.3,3300,0.0,1.0
2003-11-12,3.29,3.35,3.29,3.35,7900,3.29,3.35,3.29,3.35,7900,0.0,1.0
2003-11-13,3.27,3.32,3.27,3.29,1800,3.27,3.32,3.27,3.29,1800,0.0,1.0
2003-11-14,3.271,3.46,3.2,3.29,5100,3.271,3.46,3.2,3.29,5100,0.0,1.0
2003-11-17,3.29,3.3,3.181,3.2,10900,3.29,3.3,3.181,3.2,10900,0.0,1.0
2003-11-18,3.16,3.49,3.1,3.49,19700,3.16,3.49,3.1,3.49,19700,0.0,1.0
2003-11-19,3.21,3.36,3.1,3.1,5600,3.21,3.36,3.1,3.1,5600,0.0,1.0
2003-11-20,3.18,3.3,3.13,3.13,7900,3.18,3.3,3.13,3.13,7900,0.0,1.0
2003-11-21,3.16,3.391,3.15,3.15,2900,3.16,3.391,3.15,3.15,2900,0.0,1.0
2003-11-24,3.16,3.3,3.15,3.15,8300,3.16,3.3,3.15,3.15,8300,0.0,1.0
2003-11-25,3.261,3.37,3.11,3.37,13300,3.261,3.37,3.11,3.37,13300,0.0,1.0
2003-11-26,3.44,3.44,3.239,3.32,8600,3.44,3.44,3.239,3.32,8600,0.0,1.0
2003-11-28,3.439,3.45,3.35,3.35,9300,3.439,3.45,3.35,3.35,9300,0.0,1.0
2003-12-01,3.389,3.5,3.3,3.45,11200,3.389,3.5,3.3,3.45,11200,0.0,1.0
2003-12-02,3.29,3.36,3.25,3.26,24300,3.29,3.36,3.25,3.26,24300,0.0,1.0
2003-12-03,3.29,3.42,3.29,3.35,5800,3.29,3.42,3.29,3.35,5800,0.0,1.0
2003-12-04,3.29,3.34,3.29,3.29,3100,3.29,3.34,3.29,3.29,3100,0.0,1.0
2003-12-05,3.35,3.35,3.19,3.19,11800,3.35,3.35,3.19,3.19,11800,0.0,1.0
2003-12-08,3.3,3.34,3.239,3.34,2300,3.3,3.34,3.239,3.34,2300,0.0,1.0
2003-12-09,3.28,3.35,3.02,3.02,5800,3.28,3.35,3.02,3.02,5800,0.0,1.0
2003-12-10,3.29,3.3,3.18,3.21,36200,3.29,3.3,3.18,3.21,36200,0.0,1.0
2003-12-11,3.26,3.29,3.2,3.2,8400,3.26,3.29,3.2,3.2,8400,0.0,1.0
2003-12-12,3.279,3.29,3.15,3.15,13600,3.279,3.29,3.15,3.15,13600,0.0,1.0
2003-12-15,3.16,3.3,3.16,3.3,15400,3.16,3.3,3.16,3.3,15400,0.0,1.0
2003-12-16,3.16,3.161,3.1,3.16,5200,3.16,3.161,3.1,3.16,5200,0.0,1.0
2003-12-17,3.2,3.2,3.15,3.15,3100,3.2,3.2,3.15,3.15,3100,0.0,1.0
2003-12-18,3.22,3.22,3.22,3.22,100,3.22,3.22,3.22,3.22,100,0.0,1.0
2003-12-19,3.29,3.31,3.22,3.28,12400,3.29,3.31,3.22,3.28,12400,0.0,1.0
2003-12-22,3.18,3.33,3.13,3.32,9600,3.18,3.33,3.13,3.32,9600,0.0,1.0
2003-12-23,3.18,3.26,3.1,3.1,5300,3.18,3.26,3.1,3.1,5300,0.0,1.0
2003-12-24,3.19,3.2,3.1,3.1,5500,3.19,3.2,3.1,3.1,5500,0.0,1.0
2003-12-26,3.19,3.19,3.1,3.1,5700,3.19,3.19,3.1,3.1,5700,0.0,1.0
2003-12-29,3.15,3.2,3.15,3.2,6900,3.15,3.2,3.15,3.2,6900,0.0,1.0
2003-12-30,3.15,3.18,3.15,3.17,2400,3.15,3.18,3.15,3.17,2400,0.0,1.0
2003-12-31,3.54,3.55,3.14,3.14,20300,3.54,3.55,3.14,3.14,20300,0.0,1.0
2004-01-02,3.39,3.45,3.349,3.45,3900,3.39,3.45,3.349,3.45,3900,0.0,1.0
2004-01-05,3.46,3.46,3.36,3.36,6000,3.46,3.46,3.36,3.36,6000,0.0,1.0
2004-01-06,3.46,3.49,3.36,3.49,7300,3.46,3.49,3.36,3.49,7300,0.0,1.0
2004-01-07,3.5,3.5,3.36,3.36,6900,3.5,3.5,3.36,3.36,6900,0.0,1.0
2004-01-08,3.6,3.7,3.5,3.5,12500,3.6,3.7,3.5,3.5,12500,0.0,1.0
2004-01-09,3.34,3.6,3.34,3.44,3900,3.34,3.6,3.34,3.44,3900,0.0,1.0
2004-01-12,3.589,3.589,3.35,3.35,1300,3.589,3.589,3.35,3.35,1300,0.0,1.0
2004-01-13,3.35,3.5,3.35,3.35,1000,3.35,3.5,3.35,3.35,1000,0.0,1.0
2004-01-14,3.53,3.7,3.36,3.36,14600,3.53,3.7,3.36,3.36,14600,0.0,1.0
2004-01-15,3.43,3.43,3.43,3.43,1500,3.43,3.43,3.43,3.43,1500,0.0,1.0
2004-01-16,3.5,3.54,3.43,3.45,9800,3.5,3.54,3.43,3.45,9800,0.0,1.0
2004-01-20,3.5,3.55,3.36,3.54,9200,3.5,3.55,3.36,3.54,9200,0.0,1.0
2004-01-21,3.55,3.64,3.35,3.35,22200,3.55,3.64,3.35,3.35,22200,0.0,1.0
2004-01-22,3.3,3.59,3.3,3.3,11400,3.3,3.59,3.3,3.3,11400,0.0,1.0
2004-01-23,3.291,3.291,3.2522,3.2522,500,3.291,3.291,3.2522,3.2522,500,0.0,1.0
2004-01-26,3.5,3.55,3.21,3.21,30700,3.5,3.55,3.21,3.21,30700,0.0,1.0
2004-01-27,3.42,3.421,3.4,3.41,4700,3.42,3.421,3.4,3.41,4700,0.0,1.0
2004-01-28,3.5,3.5,3.4,3.421,6600,3.5,3.5,3.4,3.421,6600,0.0,1.0
2004-01-29,3.421,3.54,3.421,3.49,6300,3.421,3.54,3.421,3.49,6300,0.0,1.0
2004-01-30,3.6,3.63,3.26,3.26,13900,3.6,3.63,3.26,3.26,13900,0.0,1.0
2004-02-02,3.52,3.63,3.51,3.52,6700,3.52,3.63,3.51,3.52,6700,0.0,1.0
2004-02-03,3.52,3.52,3.51,3.52,2800,3.52,3.52,3.51,3.52,2800,0.0,1.0
2004-02-04,3.37,3.52,3.36,3.51,10100,3.37,3.52,3.36,3.51,10100,0.0,1.0
2004-02-05,3.41,3.41,3.26,3.26,4700,3.41,3.41,3.26,3.26,4700,0.0,1.0
2004-02-06,3.4,3.489,3.4,3.489,2000,3.4,3.489,3.4,3.489,2000,0.0,1.0
2004-02-09,3.52,3.55,3.4,3.49,7400,3.52,3.55,3.4,3.49,7400,0.0,1.0
2004-02-10,3.55,3.56,3.39,3.5,3400,3.55,3.56,3.39,3.5,3400,0.0,1.0
2004-02-11,3.46,3.5,3.38,3.38,6800,3.46,3.5,3.38,3.38,6800,0.0,1.0
2004-02-12,3.45,3.5,3.45,3.5,2400,3.45,3.5,3.45,3.5,2400,0.0,1.0
2004-02-13,3.5,3.51,3.45,3.451,4800,3.5,3.51,3.45,3.451,4800,0.0,1.0
2004-02-17,3.35,3.4,3.34,3.34,27400,3.35,3.4,3.34,3.34,27400,0.0,1.0
2004-02-18,2.96,3.41,2.76,3.41,172300,2.96,3.41,2.76,3.41,172300,0.0,1.0
2004-02-19,3.2,3.2,2.911,2.97,79000,3.2,3.2,2.911,2.97,79000,0.0,1.0
2004-02-20,3.1,3.229,3.1,3.225,7000,3.1,3.229,3.1,3.225,7000,0.0,1.0
2004-02-23,3.11,3.19,3.1,3.19,7000,3.11,3.19,3.1,3.19,7000,0.0,1.0
2004-02-24,3.18,3.18,3.1,3.17,7100,3.18,3.18,3.1,3.17,7100,0.0,1.0
2004-02-25,3.15,3.201,3.02,3.2,13800,3.15,3.201,3.02,3.2,13800,0.0,1.0
2004-02-26,3.09,3.2,3.0,3.09,20600,3.09,3.2,3.0,3.09,20600,0.0,1.0
2004-02-27,3.06,3.19,3.06,3.18,7300,3.06,3.19,3.06,3.18,7300,0.0,1.0
2004-03-01,3.22,3.22,3.101,3.19,19400,3.22,3.22,3.101,3.19,19400,0.0,1.0
2004-03-02,2.98,3.09,2.94,3.06,16200,2.98,3.09,2.94,3.06,16200,0.0,1.0
2004-03-03,3.01,3.16,2.91,3.16,9300,3.01,3.16,2.91,3.16,9300,0.0,1.0
2004-03-04,3.15,3.15,2.95,2.97,4900,3.15,3.15,2.95,2.97,4900,0.0,1.0
2004-03-05,2.991,3.13,2.92,3.11,4100,2.991,3.13,2.92,3.11,4100,0.0,1.0
2004-03-08,2.98,2.99,2.93,2.93,2900,2.98,2.99,2.93,2.93,2900,0.0,1.0
2004-03-09,2.98,3.14,2.96,2.98,15600,2.98,3.14,2.96,2.98,15600,0.0,1.0
2004-03-10,2.96,3.12,2.96,3.1,3800,2.96,3.12,2.96,3.1,3800,0.0,1.0
2004-03-11,2.95,3.11,2.9,3.025,8600,2.95,3.11,2.9,3.025,8600,0.0,1.0
2004-03-12,3.05,3.06,2.98,2.98,3600,3.05,3.06,2.98,2.98,3600,0.0,1.0
2004-03-15,2.9,3.02,2.9,2.93,5700,2.9,3.02,2.9,2.93,5700,0.0,1.0
2004-03-16,3.03,3.05,2.95,2.96,4000,3.03,3.05,2.95,2.96,4000,0.0,1.0
2004-03-17,3.0,3.06,2.93,2.94,10400,3.0,3.06,2.93,2.94,10400,0.0,1.0
2004-03-18,3.0,3.01,2.87,2.87,8100,3.0,3.01,2.87,2.87,8100,0.0,1.0
2004-03-19,3.05,3.05,3.0,3.0,24600,3.05,3.05,3.0,3.0,24600,0.0,1.0
2004-03-22,3.02,3.02,2.95,3.0,15700,3.02,3.02,2.95,3.0,15700,0.0,1.0
2004-03-23,3.01,3.05,2.9,2.91,6800,3.01,3.05,2.9,2.91,6800,0.0,1.0
2004-03-24,3.02,3.02,3.011,3.011,1200,3.02,3.02,3.011,3.011,1200,0.0,1.0
2004-03-25,3.06,3.06,3.04,3.04,3000,3.06,3.06,3.04,3.04,3000,0.0,1.0
2004-03-26,3.0,3.09,2.94,3.0,7500,3.0,3.09,2.94,3.0,7500,0.0,1.0
2004-03-29,3.07,3.16,2.94,3.16,5300,3.07,3.16,2.94,3.16,5300,0.0,1.0
2004-03-30,3.15,3.15,3.09,3.09,3700,3.15,3.15,3.09,3.09,3700,0.0,1.0
2004-03-31,3.0,3.12,3.0,3.02,4800,3.0,3.12,3.0,3.02,4800,0.0,1.0
2004-04-01,3.01,3.12,3.01,3.04,1800,3.01,3.12,3.01,3.04,1800,0.0,1.0
2004-04-02,3.0,3.13,2.95,3.05,27500,3.0,3.13,2.95,3.05,27500,0.0,1.0
2004-04-05,3.0,3.11,2.91,3.03,10500,3.0,3.11,2.91,3.03,10500,0.0,1.0
2004-04-06,3.01,3.14,2.95,3.13,8900,3.01,3.14,2.95,3.13,8900,0.0,1.0
2004-04-07,3.08,3.09,2.98,2.98,5200,3.08,3.09,2.98,2.98,5200,0.0,1.0
2004-04-08,3.15,3.15,2.95,3.04,4300,3.15,3.15,2.95,3.04,4300,0.0,1.0
2004-04-12,3.05,3.09,2.9,2.96,2700,3.05,3.09,2.9,2.96,2700,0.0,1.0
2004-04-13,3.01,3.05,2.9,2.9,4500,3.01,3.05,2.9,2.9,4500,0.0,1.0
2004-04-14,2.99,3.06,2.85,2.99,9200,2.99,3.06,2.85,2.99,9200,0.0,1.0
2004-04-15,2.95,3.1,2.86,2.9,15800,2.95,3.1,2.86,2.9,15800,0.0,1.0
2004-04-16,3.07,3.1,2.83,2.83,13600,3.07,3.1,2.83,2.83,13600,0.0,1.0
2004-04-19,3.1,3.11,2.9,2.98,10500,3.1,3.11,2.9,2.98,10500,0.0,1.0
2004-04-20,3.09,3.1,3.05,3.09,7700,3.09,3.1,3.05,3.09,7700,0.0,1.0
2004-04-21,3.09,3.09,3.09,3.09,0,3.09,3.09,3.09,3.09,0,0.0,1.0
2004-04-22,3.07,3.11,2.99,3.0,23500,3.07,3.11,2.99,3.0,23500,0.0,1.0
2004-04-23,3.0,3.06,2.97,3.06,8900,3.0,3.06,2.97,3.06,8900,0.0,1.0
2004-04-26,2.928,3.05,2.86,3.0,11800,2.928,3.05,2.86,3.0,11800,0.0,1.0
2004-04-27,2.9,3.0,2.9,3.0,5900,2.9,3.0,2.9,3.0,5900,0.0,1.0
2004-04-28,2.85,2.91,2.85,2.91,5300,2.85,2.91,2.85,2.91,5300,0.0,1.0
2004-04-29,2.82,2.95,2.8,2.83,5500,2.82,2.95,2.8,2.83,5500,0.0,1.0
2004-04-30,2.56,3.0,2.55,2.84,17800,2.56,3.0,2.55,2.84,17800,0.0,1.0
2004-05-03,2.6,2.8,2.53,2.59,8500,2.6,2.8,2.53,2.59,8500,0.0,1.0
2004-05-04,2.73,2.74,2.7,2.7,1200,2.73,2.74,2.7,2.7,1200,0.0,1.0
2004-05-05,2.93,2.93,2.8,2.8,11900,2.93,2.93,2.8,2.8,11900,0.0,1.0
2004-05-06,2.83,2.96,2.83,2.96,14200,2.83,2.96,2.83,2.96,14200,0.0,1.0
2004-05-07,2.929,2.94,2.91,2.94,3100,2.929,2.94,2.91,2.94,3100,0.0,1.0
2004-05-10,2.83,2.94,2.83,2.94,7700,2.83,2.94,2.83,2.94,7700,0.0,1.0
2004-05-11,2.82,2.94,2.769,2.93,6900,2.82,2.94,2.769,2.93,6900,0.0,1.0
2004-05-12,2.55,2.575,2.17,2.17,26500,2.55,2.575,2.17,2.17,26500,0.0,1.0
2004-05-13,2.64,2.67,2.54,2.54,5500,2.64,2.67,2.54,2.54,5500,0.0,1.0
2004-05-14,2.55,2.629,2.43,2.49,3800,2.55,2.629,2.43,2.49,3800,0.0,1.0
2004-05-17,2.4,2.61,2.34,2.48,5800,2.4,2.61,2.34,2.48,5800,0.0,1.0
2004-05-18,2.82,2.84,2.37,2.45,12400,2.82,2.84,2.37,2.45,12400,0.0,1.0
2004-05-19,2.77,2.84,2.56,2.56,13900,2.77,2.84,2.56,2.56,13900,0.0,1.0
2004-05-20,2.6,2.79,2.6,2.79,1800,2.6,2.79,2.6,2.79,1800,0.0,1.0
2004-05-21,2.68,2.86,2.63,2.84,1100,2.68,2.86,2.63,2.84,1100,0.0,1.0
2004-05-24,2.82,2.95,2.7,2.8,29500,2.82,2.95,2.7,2.8,29500,0.0,1.0
2004-05-25,2.98,2.98,2.51,2.51,10000,2.98,2.98,2.51,2.51,10000,0.0,1.0
2004-05-26,2.99,3.1,2.55,2.55,15600,2.99,3.1,2.55,2.55,15600,0.0,1.0
2004-05-27,2.86,3.01,2.85,2.96,10400,2.86,3.01,2.85,2.96,10400,0.0,1.0
2004-05-28,2.86,2.86,2.79,2.79,7800,2.86,2.86,2.79,2.79,7800,0.0,1.0
2004-06-01,2.93,2.93,2.79,2.79,7300,2.93,2.93,2.79,2.79,7300,0.0,1.0
2004-06-02,3.0,3.0,2.85,2.85,14800,3.0,3.0,2.85,2.85,14800,0.0,1.0
2004-06-03,2.97,2.97,2.891,2.891,300,2.97,2.97,2.891,2.891,300,0.0,1.0
2004-06-04,2.9,2.98,2.9,2.98,2900,2.9,2.98,2.9,2.98,2900,0.0,1.0
2004-06-07,3.0,3.0,2.93,2.95,7900,3.0,3.0,2.93,2.95,7900,0.0,1.0
2004-06-08,2.99,2.99,2.7,2.91,3800,2.99,2.99,2.7,2.91,3800,0.0,1.0
2004-06-09,2.871,3.0,2.54,2.54,6800,2.871,3.0,2.54,2.54,6800,0.0,1.0
2004-06-10,2.89,2.99,2.81,2.89,15200,2.89,2.99,2.81,2.89,15200,0.0,1.0
2004-06-14,2.76,2.95,2.6,2.9,5500,2.76,2.95,2.6,2.9,5500,0.0,1.0
2004-06-15,2.86,2.96,2.8,2.8,5700,2.86,2.96,2.8,2.8,5700,0.0,1.0
2004-06-16,2.86,2.95,2.85,2.86,4100,2.86,2.95,2.85,2.86,4100,0.0,1.0
2004-06-17,2.88,2.98,2.88,2.89,5200,2.88,2.98,2.88,2.89,5200,0.0,1.0
2004-06-18,2.82,2.93,2.61,2.8,11700,2.82,2.93,2.61,2.8,11700,0.0,1.0
2004-06-21,2.7,2.89,2.61,2.61,7200,2.7,2.89,2.61,2.61,7200,0.0,1.0
2004-06-22,2.63,2.84,2.63,2.66,2500,2.63,2.84,2.63,2.66,2500,0.0,1.0
2004-06-23,2.84,2.94,2.75,2.75,5100,2.84,2.94,2.75,2.75,5100,0.0,1.0
2004-06-24,3.08,3.1,2.75,2.76,31600,3.08,3.1,2.75,2.76,31600,0.0,1.0
2004-06-25,2.99,3.12,2.84,2.95,5800,2.99,3.12,2.84,2.95,5800,0.0,1.0
2004-06-28,3.03,3.1,2.98,3.09,2800,3.03,3.1,2.98,3.09,2800,0.0,1.0
2004-06-29,2.95,3.07,2.73,3.03,7300,2.95,3.07,2.73,3.03,7300,0.0,1.0
2004-06-30,2.81,2.91,2.8,2.91,1800,2.81,2.91,2.8,2.91,1800,0.0,1.0
2004-07-01,2.76,2.95,2.75,2.91,4100,2.76,2.95,2.75,2.91,4100,0.0,1.0
2004-07-02,2.76,2.91,2.76,2.91,2700,2.76,2.91,2.76,2.91,2700,0.0,1.0
2004-07-06,2.76,2.94,2.76,2.82,11500,2.76,2.94,2.76,2.82,11500,0.0,1.0
2004-07-07,2.97,2.97,2.76,2.76,3300,2.97,2.97,2.76,2.76,3300,0.0,1.0
2004-07-08,2.84,2.94,2.68,2.75,3300,2.84,2.94,2.68,2.75,3300,0.0,1.0
2004-07-09,2.77,2.831,2.77,2.831,300,2.77,2.831,2.77,2.831,300,0.0,1.0
2004-07-12,2.77,2.77,2.77,2.77,0,2.77,2.77,2.77,2.77,0,0.0,1.0
2004-07-13,2.84,2.89,2.75,2.86,6400,2.84,2.89,2.75,2.86,6400,0.0,1.0
2004-07-14,2.76,2.77,2.57,2.75,12000,2.76,2.77,2.57,2.75,12000,0.0,1.0
2004-07-15,2.71,2.83,2.63,2.63,3100,2.71,2.83,2.63,2.63,3100,0.0,1.0
2004-07-16,2.88,2.88,2.61,2.65,5300,2.88,2.88,2.61,2.65,5300,0.0,1.0
2004-07-19,2.85,2.9,2.8,2.85,15300,2.85,2.9,2.8,2.85,15300,0.0,1.0
2004-07-20,2.9,2.9,2.61,2.86,3600,2.9,2.9,2.61,2.86,3600,0.0,1.0
2004-07-21,2.92,2.94,2.781,2.781,3100,2.92,2.94,2.781,2.781,3100,0.0,1.0
2004-07-22,2.742,2.95,2.742,2.94,29200,2.742,2.95,2.742,2.94,29200,0.0,1.0
2004-07-23,2.65,2.68,2.51,2.67,18700,2.65,2.68,2.51,2.67,18700,0.0,1.0
2004-07-26,2.65,2.81,2.58,2.58,21500,2.65,2.81,2.58,2.58,21500,0.0,1.0
2004-07-27,2.65,2.87,2.57,2.6,16900,2.65,2.87,2.57,2.6,16900,0.0,1.0
2004-07-28,2.74,2.94,2.55,2.65,9000,2.74,2.94,2.55,2.65,9000,0.0,1.0
2004-07-29,2.71,2.86,2.71,2.72,2400,2.71,2.86,2.71,2.72,2400,0.0,1.0
2004-07-30,2.8,2.8,2.8,2.8,4000,2.8,2.8,2.8,2.8,4000,0.0,1.0
2004-08-02,2.7,2.76,2.52,2.7,13400,2.7,2.76,2.52,2.7,13400,0.0,1.0
2004-08-03,2.66,2.8,2.45,2.45,33200,2.66,2.8,2.45,2.45,33200,0.0,1.0
2004-08-04,2.51,2.74,2.3,2.66,23900,2.51,2.74,2.3,2.66,23900,0.0,1.0
2004-08-05,2.5,2.56,2.48,2.55,6100,2.5,2.56,2.48,2.55,6100,0.0,1.0
2004-08-06,2.51,2.54,2.27,2.41,18600,2.51,2.54,2.27,2.41,18600,0.0,1.0
2004-08-09,2.38,2.39,2.31,2.31,3400,2.38,2.39,2.31,2.31,3400,0.0,1.0
2004-08-10,2.34,2.38,2.0,2.38,27800,2.34,2.38,2.0,2.38,27800,0.0,1.0
2004-08-11,2.18,2.3,2.17,2.24,8400,2.18,2.3,2.17,2.24,8400,0.0,1.0
2004-08-12,2.08,2.15,2.03,2.15,14800,2.08,2.15,2.03,2.15,14800,0.0,1.0
2004-08-13,2.01,2.17,1.98,2.07,12000,2.01,2.17,1.98,2.07,12000,0.0,1.0
2004-08-16,2.1,2.26,1.92,2.07,28500,2.1,2.26,1.92,2.07,28500,0.0,1.0
2004-08-17,2.32,2.36,2.01,2.229,85000,2.32,2.36,2.01,2.229,85000,0.0,1.0
2004-08-18,2.35,2.41,2.25,2.25,31700,2.35,2.41,2.25,2.25,31700,0.0,1.0
2004-08-19,2.35,2.35,2.35,2.35,0,2.35,2.35,2.35,2.35,0,0.0,1.0
2004-08-20,2.52,2.52,2.38,2.42,12400,2.52,2.52,2.38,2.42,12400,0.0,1.0
2004-08-23,2.36,2.44,2.34,2.44,2400,2.36,2.44,2.34,2.44,2400,0.0,1.0
2004-08-24,2.46,2.46,2.34,2.34,3400,2.46,2.46,2.34,2.34,3400,0.0,1.0
2004-08-25,2.43,2.45,2.34,2.34,7900,2.43,2.45,2.34,2.34,7900,0.0,1.0
2004-08-26,2.37,2.41,2.23,2.41,5600,2.37,2.41,2.23,2.41,5600,0.0,1.0
2004-08-27,2.41,2.41,2.37,2.37,1200,2.41,2.41,2.37,2.37,1200,0.0,1.0
2004-08-30,2.36,2.38,2.36,2.38,600,2.36,2.38,2.36,2.38,600,0.0,1.0
2004-08-31,2.44,2.71,2.21,2.34,10700,2.44,2.71,2.21,2.34,10700,0.0,1.0
2004-09-01,2.451,2.511,2.23,2.32,10100,2.451,2.511,2.23,2.32,10100,0.0,1.0
2004-09-02,2.4,2.42,2.31,2.31,900,2.4,2.42,2.31,2.31,900,0.0,1.0
2004-09-03,2.39,2.5,2.29,2.29,4400,2.39,2.5,2.29,2.29,4400,0.0,1.0
2004-09-07,2.351,2.44,2.22,2.29,4100,2.351,2.44,2.22,2.29,4100,0.0,1.0
2004-09-08,2.35,2.42,2.35,2.351,10600,2.35,2.42,2.35,2.351,10600,0.0,1.0
2004-09-09,2.36,2.46,2.31,2.31,4900,2.36,2.46,2.31,2.31,4900,0.0,1.0
2004-09-10,2.45,2.46,2.33,2.33,13700,2.45,2.46,2.33,2.33,13700,0.0,1.0
2004-09-13,2.45,2.55,2.38,2.38,9800,2.45,2.55,2.38,2.38,9800,0.0,1.0
2004-09-14,2.45,2.46,2.349,2.35,8800,2.45,2.46,2.349,2.35,8800,0.0,1.0
2004-09-15,2.38,2.45,2.33,2.45,2300,2.38,2.45,2.33,2.45,2300,0.0,1.0
2004-09-16,2.45,2.56,2.25,2.38,18500,2.45,2.56,2.25,2.38,18500,0.0,1.0
2004-09-17,2.42,2.45,2.411,2.411,6500,2.42,2.45,2.411,2.411,6500,0.0,1.0
2004-09-20,2.6,2.65,2.55,2.57,6000,2.6,2.65,2.55,2.57,6000,0.0,1.0
2004-09-21,2.57,2.661,2.5,2.56,6200,2.57,2.661,2.5,2.56,6200,0.0,1.0
2004-09-22,2.51,2.691,2.51,2.539,5400,2.51,2.691,2.51,2.539,5400,0.0,1.0
2004-09-23,2.65,2.69,2.58,2.58,2400,2.65,2.69,2.58,2.58,2400,0.0,1.0
2004-09-24,2.71,2.78,2.51,2.75,12400,2.71,2.78,2.51,2.75,12400,0.0,1.0
2004-09-27,2.51,2.93,2.48,2.48,17300,2.51,2.93,2.48,2.48,17300,0.0,1.0
2004-09-28,2.62,2.62,2.5,2.5,800,2.62,2.62,2.5,2.5,800,0.0,1.0
2004-09-29,2.53,2.771,2.53,2.771,15100,2.53,2.771,2.53,2.771,15100,0.0,1.0
2004-09-30,2.5,2.64,2.5,2.59,5000,2.5,2.64,2.5,2.59,5000,0.0,1.0
2004-10-01,2.64,2.65,2.631,2.631,900,2.64,2.65,2.631,2.631,900,0.0,1.0
2004-10-04,2.64,2.64,2.64,2.64,0,2.64,2.64,2.64,2.64,0,0.0,1.0
2004-10-05,2.64,2.64,2.64,2.64,600,2.64,2.64,2.64,2.64,600,0.0,1.0
2004-10-06,2.64,2.64,2.64,2.64,1600,2.64,2.64,2.64,2.64,1600,0.0,1.0
2004-10-07,2.63,2.65,2.38,2.64,4700,2.63,2.65,2.38,2.64,4700,0.0,1.0
2004-10-08,2.63,2.65,2.48,2.65,28800,2.63,2.65,2.48,2.65,28800,0.0,1.0
2004-10-11,2.63,2.75,2.56,2.75,2800,2.63,2.75,2.56,2.75,2800,0.0,1.0
2004-10-12,2.69,2.73,2.63,2.69,30700,2.69,2.73,2.63,2.69,30700,0.0,1.0
2004-10-13,2.7,2.75,2.7,2.75,3100,2.7,2.75,2.7,2.75,3100,0.0,1.0
2004-10-14,2.74,2.75,2.43,2.75,21800,2.74,2.75,2.43,2.75,21800,0.0,1.0
2004-10-15,2.75,2.75,2.46,2.7,9800,2.75,2.75,2.46,2.7,9800,0.0,1.0
2004-10-18,2.68,2.681,2.52,2.52,7100,2.68,2.681,2.52,2.52,7100,0.0,1.0
2004-10-19,2.67,2.72,2.559,2.7,4000,2.67,2.72,2.559,2.7,4000,0.0,1.0
2004-10-20,2.52,2.7,2.46,2.7,5000,2.52,2.7,2.46,2.7,5000,0.0,1.0
2004-10-21,2.68,2.681,2.5,2.5,43200,2.68,2.681,2.5,2.5,43200,0.0,1.0
2004-10-22,2.85,2.92,2.57,2.76,21600,2.85,2.92,2.57,2.76,21600,0.0,1.0
2004-10-25,2.8,2.88,2.68,2.88,6700,2.8,2.88,2.68,2.88,6700,0.0,1.0
2004-10-26,2.79,2.9,2.67,2.67,5200,2.79,2.9,2.67,2.67,5200,0.0,1.0
2004-10-27,2.81,2.85,2.77,2.781,37700,2.81,2.85,2.77,2.781,37700,0.0,1.0
2004-10-28,2.69,2.84,2.69,2.82,23100,2.69,2.84,2.69,2.82,23100,0.0,1.0
2004-10-29,3.05,3.05,2.81,2.81,33100,3.05,3.05,2.81,2.81,33100,0.0,1.0
2004-11-01,3.06,3.13,2.97,3.08,5600,3.06,3.13,2.97,3.08,5600,0.0,1.0
2004-11-02,3.1,3.12,3.035,3.05,20800,3.1,3.12,3.035,3.05,20800,0.0,1.0
2004-11-03,3.35,3.49,3.1,3.49,72000,3.35,3.49,3.1,3.49,72000,0.0,1.0
2004-11-04,3.28,3.31,3.15,3.31,10300,3.28,3.31,3.15,3.31,10300,0.0,1.0
2004-11-05,3.25,3.32,2.95,3.32,37800,3.25,3.32,2.95,3.32,37800,0.0,1.0
2004-11-08,3.271,3.39,3.241,3.36,1300,3.271,3.39,3.241,3.36,1300,0.0,1.0
2004-11-09,3.19,3.3,3.15,3.26,800,3.19,3.3,3.15,3.26,800,0.0,1.0
2004-11-10,3.27,3.27,3.2,3.2,9000,3.27,3.27,3.2,3.2,9000,0.0,1.0
2004-11-11,3.26,3.29,3.23,3.29,9500,3.26,3.29,3.23,3.29,9500,0.0,1.0
2004-11-12,3.3,3.35,3.28,3.28,30700,3.3,3.35,3.28,3.28,30700,0.0,1.0
2004-11-15,3.34,3.5,3.3,3.5,14000,3.34,3.5,3.3,3.5,14000,0.0,1.0
2004-11-16,3.35,3.5,3.02,3.5,25100,3.35,3.5,3.02,3.5,25100,0.0,1.0
2004-11-17,3.14,3.4,3.14,3.38,26100,3.14,3.4,3.14,3.38,26100,0.0,1.0
2004-11-18,3.195,3.33,2.86,2.95,24000,3.195,3.33,2.86,2.95,24000,0.0,1.0
2004-11-19,3.3,3.33,3.2,3.26,34700,3.3,3.33,3.2,3.26,34700,0.0,1.0
2004-11-22,3.26,3.33,3.25,3.32,12800,3.26,3.33,3.25,3.32,12800,0.0,1.0
2004-11-23,3.17,3.28,3.15,3.21,24000,3.17,3.28,3.15,3.21,24000,0.0,1.0
2004-11-24,3.15,3.21,3.15,3.15,8600,3.15,3.21,3.15,3.15,8600,0.0,1.0
2004-11-26,3.17,3.24,3.15,3.15,8100,3.17,3.24,3.15,3.15,8100,0.0,1.0
2004-11-29,3.29,3.31,3.2,3.2,9000,3.29,3.31,3.2,3.2,9000,0.0,1.0
2004-11-30,3.33,3.35,3.33,3.33,45600,3.33,3.35,3.33,3.33,45600,0.0,1.0
2004-12-01,3.371,3.41,3.26,3.26,32500,3.371,3.41,3.26,3.26,32500,0.0,1.0
2004-12-02,3.35,3.37,3.33,3.33,15300,3.35,3.37,3.33,3.33,15300,0.0,1.0
2004-12-03,3.35,3.35,3.28,3.29,50500,3.35,3.35,3.28,3.29,50500,0.0,1.0
2004-12-06,3.4,3.4,3.26,3.351,17600,3.4,3.4,3.26,3.351,17600,0.0,1.0
2004-12-07,3.42,3.47,3.4,3.4,25400,3.42,3.47,3.4,3.4,25400,0.0,1.0
2004-12-08,3.41,3.48,3.21,3.21,29100,3.41,3.48,3.21,3.21,29100,0.0,1.0
2004-12-09,3.35,3.39,3.31,3.34,2700,3.35,3.39,3.31,3.34,2700,0.0,1.0
2004-12-10,3.34,3.41,3.32,3.32,7000,3.34,3.41,3.32,3.32,7000,0.0,1.0
2004-12-13,3.39,3.41,3.26,3.26,3400,3.39,3.41,3.26,3.26,3400,0.0,1.0
2004-12-14,3.341,3.35,3.33,3.34,11100,3.341,3.35,3.33,3.34,11100,0.0,1.0
2004-12-15,3.6,3.85,3.37,3.37,100200,3.6,3.85,3.37,3.37,100200,0.0,1.0
2004-12-16,3.625,3.8,3.56,3.6,20800,3.625,3.8,3.56,3.6,20800,0.0,1.0
2004-12-17,3.42,3.62,3.34,3.6,23500,3.42,3.62,3.34,3.6,23500,0.0,1.0
2004-12-20,3.4,3.46,3.32,3.46,23300,3.4,3.46,3.32,3.46,23300,0.0,1.0
2004-12-21,3.39,3.4,3.33,3.33,15300,3.39,3.4,3.33,3.33,15300,0.0,1.0
2004-12-22,3.26,3.35,3.01,3.26,85700,3.26,3.35,3.01,3.26,85700,0.0,1.0
2004-12-23,3.189,3.2,3.16,3.2,8200,3.189,3.2,3.16,3.2,8200,0.0,1.0
2004-12-27,3.23,3.25,3.14,3.16,8200,3.23,3.25,3.14,3.16,8200,0.0,1.0
2004-12-28,3.2,3.3,3.2,3.27,10800,3.2,3.3,3.2,3.27,10800,0.0,1.0
2004-12-29,3.12,3.22,3.12,3.22,16600,3.12,3.22,3.12,3.22,16600,0.0,1.0
2004-12-30,2.98,3.24,2.81,3.141,40800,2.98,3.24,2.81,3.141,40800,0.0,1.0
2004-12-31,2.97,3.119,2.97,3.119,6700,2.97,3.119,2.97,3.119,6700,0.0,1.0
2005-01-03,3.25,3.36,2.97,2.97,19300,3.25,3.36,2.97,2.97,19300,0.0,1.0
2005-01-04,3.3,3.33,3.24,3.3,44500,3.3,3.33,3.24,3.3,44500,0.0,1.0
2005-01-05,3.32,3.38,3.25,3.28,6100,3.32,3.38,3.25,3.28,6100,0.0,1.0
2005-01-06,3.33,3.36,3.33,3.33,18500,3.33,3.36,3.33,3.33,18500,0.0,1.0
2005-01-07,3.38,3.38,3.14,3.14,8600,3.38,3.38,3.14,3.14,8600,0.0,1.0
2005-01-10,3.25,3.26,3.15,3.15,3400,3.25,3.26,3.15,3.15,3400,0.0,1.0
2005-01-11,3.25,3.26,3.21,3.22,5100,3.25,3.26,3.21,3.22,5100,0.0,1.0
2005-01-12,3.15,3.3,3.07,3.25,38200,3.15,3.3,3.07,3.25,38200,0.0,1.0
2005-01-13,3.11,3.19,3.11,3.19,7800,3.11,3.19,3.11,3.19,7800,0.0,1.0
2005-01-14,3.1,3.11,3.02,3.02,3600,3.1,3.11,3.02,3.02,3600,0.0,1.0
2005-01-18,3.07,3.15,3.03,3.05,7400,3.07,3.15,3.03,3.05,7400,0.0,1.0
2005-01-19,3.061,3.15,3.061,3.15,1300,3.061,3.15,3.061,3.15,1300,0.0,1.0
2005-01-20,3.13,3.13,3.04,3.07,1700,3.13,3.13,3.04,3.07,1700,0.0,1.0
2005-01-21,3.04,3.15,3.04,3.15,3900,3.04,3.15,3.04,3.15,3900,0.0,1.0
2005-01-24,3.081,3.15,3.0,3.04,12800,3.081,3.15,3.0,3.04,12800,0.0,1.0
2005-01-25,3.08,3.11,3.0,3.01,3300,3.08,3.11,3.0,3.01,3300,0.0,1.0
2005-01-26,3.05,3.1,3.05,3.06,5000,3.05,3.1,3.05,3.06,5000,0.0,1.0
2005-01-27,3.05,3.1,3.01,3.01,3700,3.05,3.1,3.01,3.01,3700,0.0,1.0
2005-01-28,3.01,3.02,3.01,3.02,1600,3.01,3.02,3.01,3.02,1600,0.0,1.0
2005-01-31,3.1,3.15,3.01,3.1,20500,3.1,3.15,3.01,3.1,20500,0.0,1.0
2005-02-01,3.02,3.1,3.02,3.1,7400,3.02,3.1,3.02,3.1,7400,0.0,1.0
2005-02-02,3.11,3.11,3.05,3.05,3200,3.11,3.11,3.05,3.05,3200,0.0,1.0
2005-02-03,3.05,3.15,3.05,3.15,5000,3.05,3.15,3.05,3.15,5000,0.0,1.0
2005-02-04,2.96,3.089,2.96,3.089,3200,2.96,3.089,2.96,3.089,3200,0.0,1.0
2005-02-07,3.06,3.1,2.95,2.99,6600,3.06,3.1,2.95,2.99,6600,0.0,1.0
2005-02-08,3.05,3.05,2.95,2.96,3800,3.05,3.05,2.95,2.96,3800,0.0,1.0
2005-02-09,3.0,3.1,2.99,3.09,13500,3.0,3.1,2.99,3.09,13500,0.0,1.0
2005-02-10,3.09,3.121,2.95,2.982,10500,3.09,3.121,2.95,2.982,10500,0.0,1.0
2005-02-11,3.05,3.15,3.01,3.03,8800,3.05,3.15,3.01,3.03,8800,0.0,1.0
2005-02-14,3.13,3.13,2.9,3.1,30100,3.13,3.13,2.9,3.1,30100,0.0,1.0
2005-02-15,3.15,3.15,3.05,3.05,1800,3.15,3.15,3.05,3.05,1800,0.0,1.0
2005-02-16,3.15,3.15,3.06,3.1,27400,3.15,3.15,3.06,3.1,27400,0.0,1.0
2005-02-17,3.11,3.19,3.11,3.19,4600,3.11,3.19,3.11,3.19,4600,0.0,1.0
2005-02-18,3.12,3.12,3.05,3.06,1700,3.12,3.12,3.05,3.06,1700,0.0,1.0
2005-02-22,3.15,3.19,3.12,3.12,17800,3.15,3.19,3.12,3.12,17800,0.0,1.0
2005-02-23,3.051,3.122,3.05,3.12,12400,3.051,3.122,3.05,3.12,12400,0.0,1.0
2005-02-24,3.06,3.17,3.06,3.06,4300,3.06,3.17,3.06,3.06,4300,0.0,1.0
2005-02-25,3.096,3.16,3.08,3.08,1900,3.096,3.16,3.08,3.08,1900,0.0,1.0
2005-02-28,3.14,3.14,3.05,3.05,1700,3.14,3.14,3.05,3.05,1700,0.0,1.0
2005-03-01,3.28,3.34,3.05,3.05,137600,3.28,3.34,3.05,3.05,137600,0.0,1.0
2005-03-02,3.15,3.25,3.06,3.24,11000,3.15,3.25,3.06,3.24,11000,0.0,1.0
2005-03-03,3.2,3.2,3.16,3.188,4100,3.2,3.2,3.16,3.188,4100,0.0,1.0
2005-03-04,3.178,3.19,3.178,3.18,0,3.178,3.19,3.178,3.18,0,0.0,1.0
2005-03-07,3.181,3.3,3.18,3.18,3200,3.181,3.3,3.18,3.18,3200,0.0,1.0
2005-03-08,3.18,3.26,3.18,3.19,2500,3.18,3.26,3.18,3.19,2500,0.0,1.0
2005-03-09,3.161,3.21,3.16,3.21,8500,3.161,3.21,3.16,3.21,8500,0.0,1.0
2005-03-10,3.15,3.18,3.15,3.16,4400,3.15,3.18,3.15,3.16,4400,0.0,1.0
2005-03-11,3.1,3.12,3.081,3.12,4400,3.1,3.12,3.081,3.12,4400,0.0,1.0
2005-03-14,3.05,3.09,3.05,3.09,2500,3.05,3.09,3.05,3.09,2500,0.0,1.0
2005-03-15,3.08,3.08,2.95,3.05,39000,3.08,3.08,2.95,3.05,39000,0.0,1.0
2005-03-16,3.02,3.09,2.85,2.95,95000,3.02,3.09,2.85,2.95,95000,0.0,1.0
2005-03-17,2.98,2.98,2.85,2.85,4700,2.98,2.98,2.85,2.85,4700,0.0,1.0
2005-03-18,2.95,2.95,2.95,2.95,100,2.95,2.95,2.95,2.95,100,0.0,1.0
2005-03-21,2.991,3.039,2.85,2.85,4000,2.991,3.039,2.85,2.85,4000,0.0,1.0
2005-03-22,3.0,3.012,2.9,2.9,2400,3.0,3.012,2.9,2.9,2400,0.0,1.0
2005-03-23,2.91,2.982,2.85,2.954,29500,2.91,2.982,2.85,2.954,29500,0.0,1.0
2005-03-24,2.92,2.95,2.9,2.95,12300,2.92,2.95,2.9,2.95,12300,0.0,1.0
2005-03-28,2.911,2.99,2.911,2.95,6200,2.911,2.99,2.911,2.95,6200,0.0,1.0
2005-03-29,2.9,2.91,2.81,2.81,1000,2.9,2.91,2.81,2.81,1000,0.0,1.0
2005-03-30,2.918,2.918,2.918,2.918,400,2.918,2.918,2.918,2.918,400,0.0,1.0
2005-03-31,2.91,2.95,2.91,2.95,8300,2.91,2.95,2.91,2.95,8300,0.0,1.0
2005-04-01,2.8,2.95,2.75,2.85,17700,2.8,2.95,2.75,2.85,17700,0.0,1.0
2005-04-04,2.8,2.8,2.65,2.65,10600,2.8,2.8,2.65,2.65,10600,0.0,1.0
2005-04-05,2.71,2.8,2.7,2.7,2500,2.71,2.8,2.7,2.7,2500,0.0,1.0
2005-04-06,2.79,2.85,2.7,2.7,4200,2.79,2.85,2.7,2.7,4200,0.0,1.0
2005-04-07,3.11,4.0,2.65,2.73,682500,3.11,4.0,2.65,2.73,682500,0.0,1.0
2005-04-08,2.93,3.119,2.85,3.11,93300,2.93,3.119,2.85,3.11,93300,0.0,1.0
2005-04-11,2.75,3.0,2.74,3.0,26200,2.75,3.0,2.74,3.0,26200,0.0,1.0
2005-04-12,2.76,2.88,2.71,2.88,14100,2.76,2.88,2.71,2.88,14100,0.0,1.0
2005-04-13,2.85,2.91,2.78,2.85,14300,2.85,2.91,2.78,2.85,14300,0.0,1.0
2005-04-14,2.74,2.84,2.66,2.84,80600,2.74,2.84,2.66,2.84,80600,0.0,1.0
2005-04-15,2.65,2.65,2.54,2.611,10900,2.65,2.65,2.54,2.611,10900,0.0,1.0
2005-04-18,2.75,2.87,2.56,2.56,5900,2.75,2.87,2.56,2.56,5900,0.0,1.0
2005-04-19,2.75,2.75,2.75,2.75,500,2.75,2.75,2.75,2.75,500,0.0,1.0
2005-04-20,2.81,3.147,2.756,2.756,8500,2.81,3.147,2.756,2.756,8500,0.0,1.0
2005-04-21,2.86,2.86,2.67,2.7,4400,2.86,2.86,2.67,2.7,4400,0.0,1.0
2005-04-22,2.8,2.81,2.8,2.81,1000,2.8,2.81,2.8,2.81,1000,0.0,1.0
2005-04-25,2.84,2.97,2.76,2.8,17000,2.84,2.97,2.76,2.8,17000,0.0,1.0
2005-04-26,2.788,2.99,2.76,2.79,4800,2.788,2.99,2.76,2.79,4800,0.0,1.0
2005-04-27,2.89,2.98,2.49,2.96,16100,2.89,2.98,2.49,2.96,16100,0.0,1.0
2005-04-28,2.75,2.79,2.5,2.79,8200,2.75,2.79,2.5,2.79,8200,0.0,1.0
2005-04-29,2.69,2.81,2.6,2.66,7500,2.69,2.81,2.6,2.66,7500,0.0,1.0
2005-05-02,2.61,2.69,2.52,2.57,5300,2.61,2.69,2.52,2.57,5300,0.0,1.0
2005-05-03,2.59,2.69,2.46,2.6,3900,2.59,2.69,2.46,2.6,3900,0.0,1.0
2005-05-04,2.65,2.7,2.51,2.63,6900,2.65,2.7,2.51,2.63,6900,0.0,1.0
2005-05-05,2.69,2.69,2.57,2.65,3400,2.69,2.69,2.57,2.65,3400,0.0,1.0
2005-05-06,2.65,2.65,2.58,2.58,3900,2.65,2.65,2.58,2.58,3900,0.0,1.0
2005-05-09,2.626,2.66,2.55,2.66,14300,2.626,2.66,2.55,2.66,14300,0.0,1.0
2005-05-10,2.48,2.7,2.02,2.7,107200,2.48,2.7,2.02,2.7,107200,0.0,1.0
2005-05-11,2.45,2.61,2.41,2.49,8900,2.45,2.61,2.41,2.49,8900,0.0,1.0
2005-05-12,2.51,2.55,2.45,2.55,10500,2.51,2.55,2.45,2.55,10500,0.0,1.0
2005-05-13,2.56,2.6,2.45,2.45,17200,2.56,2.6,2.45,2.45,17200,0.0,1.0
2005-05-16,2.551,2.64,2.41,2.45,13200,2.551,2.64,2.41,2.45,13200,0.0,1.0
2005-05-17,2.5,2.6,2.45,2.45,4800,2.5,2.6,2.45,2.45,4800,0.0,1.0
2005-05-18,2.53,2.62,2.5,2.5,11200,2.53,2.62,2.5,2.5,11200,0.0,1.0
2005-05-19,2.62,2.62,2.51,2.51,1200,2.62,2.62,2.51,2.51,1200,0.0,1.0
2005-05-20,2.55,2.58,2.23,2.23,4500,2.55,2.58,2.23,2.23,4500,0.0,1.0
2005-05-23,2.85,2.98,2.42,2.44,15700,2.85,2.98,2.42,2.44,15700,0.0,1.0
2005-05-24,2.65,3.1,2.65,3.1,10800,2.65,3.1,2.65,3.1,10800,0.0,1.0
2005-05-25,2.83,2.91,2.64,2.64,9300,2.83,2.91,2.64,2.64,9300,0.0,1.0
2005-05-26,2.86,3.05,2.74,3.05,12400,2.86,3.05,2.74,3.05,12400,0.0,1.0
2005-05-27,2.94,2.95,2.66,2.66,26900,2.94,2.95,2.66,2.66,26900,0.0,1.0
2005-05-31,2.89,2.95,2.85,2.94,5300,2.89,2.95,2.85,2.94,5300,0.0,1.0
2005-06-01,2.87,2.96,2.83,2.96,4700,2.87,2.96,2.83,2.96,4700,0.0,1.0
2005-06-02,2.86,2.99,2.77,2.99,10100,2.86,2.99,2.77,2.99,10100,0.0,1.0
2005-06-03,2.9,2.9,2.78,2.79,21600,2.9,2.9,2.78,2.79,21600,0.0,1.0
2005-06-06,2.9,2.9,2.82,2.82,12500,2.9,2.9,2.82,2.82,12500,0.0,1.0
2005-06-07,2.816,2.816,2.7904,2.7904,700,2.816,2.816,2.7904,2.7904,700,0.0,1.0
2005-06-08,2.88,2.9,2.8,2.81,5900,2.88,2.9,2.8,2.81,5900,0.0,1.0
2005-06-09,2.78,2.92,2.78,2.92,16500,2.78,2.92,2.78,2.92,16500,0.0,1.0
2005-06-10,2.744,2.89,2.71,2.76,2000,2.744,2.89,2.71,2.76,2000,0.0,1.0
2005-06-13,2.65,2.71,2.58,2.7,30600,2.65,2.71,2.58,2.7,30600,0.0,1.0
2005-06-14,2.51,2.65,2.46,2.65,16600,2.51,2.65,2.46,2.65,16600,0.0,1.0
2005-06-15,2.54,2.54,2.45,2.48,24200,2.54,2.54,2.45,2.48,24200,0.0,1.0
2005-06-16,2.58,2.69,2.48,2.55,1900,2.58,2.69,2.48,2.55,1900,0.0,1.0
2005-06-17,2.55,2.58,2.5,2.5,9200,2.55,2.58,2.5,2.5,9200,0.0,1.0
2005-06-20,2.51,2.51,2.43,2.43,400,2.51,2.51,2.43,2.43,400,0.0,1.0
2005-06-21,2.51,2.51,2.47,2.47,300,2.51,2.51,2.47,2.47,300,0.0,1.0
2005-06-22,2.47,2.64,2.47,2.57,8000,2.47,2.64,2.47,2.57,8000,0.0,1.0
2005-06-23,2.59,2.59,2.49,2.5,1000,2.59,2.59,2.49,2.5,1000,0.0,1.0
2005-06-24,2.56,2.62,2.44,2.58,15400,2.56,2.62,2.44,2.58,15400,0.0,1.0
2005-06-27,2.6,2.62,2.5,2.6,3800,2.6,2.62,2.5,2.6,3800,0.0,1.0
2005-06-28,2.54,2.63,2.43,2.58,17700,2.54,2.63,2.43,2.58,17700,0.0,1.0
2005-06-29,2.51,2.84,2.44,2.7,9900,2.51,2.84,2.44,2.7,9900,0.0,1.0
2005-06-30,2.48,2.67,2.46,2.63,5600,2.48,2.67,2.46,2.63,5600,0.0,1.0
2005-07-01,2.55,2.63,2.47,2.5,8000,2.55,2.63,2.47,2.5,8000,0.0,1.0
2005-07-05,2.56,2.81,2.28,2.28,8600,2.56,2.81,2.28,2.28,8600,0.0,1.0
2005-07-06,2.54,2.54,2.5,2.53,2000,2.54,2.54,2.5,2.53,2000,0.0,1.0
2005-07-07,2.4,2.55,2.4,2.55,7800,2.4,2.55,2.4,2.55,7800,0.0,1.0
2005-07-08,2.45,2.46,2.3,2.3,16000,2.45,2.46,2.3,2.3,16000,0.0,1.0
2005-07-11,2.47,2.58,2.4,2.42,23400,2.47,2.58,2.4,2.42,23400,0.0,1.0
2005-07-12,2.52,2.58,2.44,2.44,5400,2.52,2.58,2.44,2.44,5400,0.0,1.0
2005-07-13,2.54,2.55,2.52,2.52,1600,2.54,2.55,2.52,2.52,1600,0.0,1.0
2005-07-14,2.57,2.89,2.55,2.55,44100,2.57,2.89,2.55,2.55,44100,0.0,1.0
2005-07-15,2.72,2.8,2.7,2.78,15800,2.72,2.8,2.7,2.78,15800,0.0,1.0
2005-07-18,2.71,2.72,2.66,2.66,6800,2.71,2.72,2.66,2.66,6800,0.0,1.0
2005-07-19,2.65,2.7,2.65,2.7,2600,2.65,2.7,2.65,2.7,2600,0.0,1.0
2005-07-20,2.74,2.78,2.6,2.78,4500,2.74,2.78,2.6,2.78,4500,0.0,1.0
2005-07-21,2.78,2.81,2.739,2.81,14000,2.78,2.81,2.739,2.81,14000,0.0,1.0
2005-07-22,2.79,2.79,2.6613,2.6613,3900,2.79,2.79,2.6613,2.6613,3900,0.0,1.0
2005-07-25,2.72,2.78,2.7,2.76,10500,2.72,2.78,2.7,2.76,10500,0.0,1.0
2005-07-26,2.6901,2.8,2.6901,2.7,13200,2.6901,2.8,2.6901,2.7,13200,0.0,1.0
2005-07-27,2.7799,2.79,2.68,2.79,20100,2.7799,2.79,2.68,2.79,20100,0.0,1.0
2005-07-28,2.78,2.78,2.738,2.738,1100,2.78,2.78,2.738,2.738,1100,0.0,1.0
2005-07-29,2.75,2.77,2.68,2.68,30600,2.75,2.77,2.68,2.68,30600,0.0,1.0
2005-08-01,2.55,2.7,2.55,2.7,36500,2.55,2.7,2.55,2.7,36500,0.0,1.0
2005-08-02,2.5,2.62,2.5,2.62,16800,2.5,2.62,2.5,2.62,16800,0.0,1.0
2005-08-03,2.51,2.51,2.48,2.5,3600,2.51,2.51,2.48,2.5,3600,0.0,1.0
2005-08-04,2.5,2.5399,2.43,2.43,3100,2.5,2.5399,2.43,2.43,3100,0.0,1.0
2005-08-05,2.54,2.7,2.5399,2.7,18200,2.54,2.7,2.5399,2.7,18200,0.0,1.0
2005-08-08,2.5,2.58,2.471,2.55,3300,2.5,2.58,2.471,2.55,3300,0.0,1.0
2005-08-09,2.5,2.5,2.281,2.45,6800,2.5,2.5,2.281,2.45,6800,0.0,1.0
2005-08-10,2.48,2.54,2.47,2.5,18800,2.48,2.54,2.47,2.5,18800,0.0,1.0
2005-08-11,2.45,2.5,2.45,2.5,6200,2.45,2.5,2.45,2.5,6200,0.0,1.0
2005-08-12,2.4,2.47,2.29,2.47,38000,2.4,2.47,2.29,2.47,38000,0.0,1.0
2005-08-15,2.42,2.5,2.32,2.5,3600,2.42,2.5,2.32,2.5,3600,0.0,1.0
2005-08-16,2.38,2.5,2.38,2.5,8300,2.38,2.5,2.38,2.5,8300,0.0,1.0
2005-08-17,2.42,2.42,2.41,2.4199,1600,2.42,2.42,2.41,2.4199,1600,0.0,1.0
2005-08-18,2.33,2.42,2.32,2.41,16900,2.33,2.42,2.32,2.41,16900,0.0,1.0
2005-08-19,2.33,2.41,2.33,2.38,6200,2.33,2.41,2.33,2.38,6200,0.0,1.0
2005-08-22,2.354,2.354,2.31,2.31,3200,2.354,2.354,2.31,2.31,3200,0.0,1.0
2005-08-23,2.35,2.39,2.35,2.35,6900,2.35,2.39,2.35,2.35,6900,0.0,1.0
2005-08-24,2.34,2.34,2.26,2.3,8500,2.34,2.34,2.26,2.3,8500,0.0,1.0
2005-08-25,2.37,2.37,2.37,2.37,100,2.37,2.37,2.37,2.37,100,0.0,1.0
2005-08-26,2.37,2.37,2.32,2.32,6500,2.37,2.37,2.32,2.32,6500,0.0,1.0
2005-08-29,2.306,2.306,2.306,2.306,400,2.306,2.306,2.306,2.306,400,0.0,1.0
2005-08-30,2.3,2.311,2.3,2.311,4200,2.3,2.311,2.3,2.311,4200,0.0,1.0
2005-08-31,2.32,2.339,2.3,2.31,6300,2.32,2.339,2.3,2.31,6300,0.0,1.0
2005-09-01,2.34,2.35,2.31,2.31,7100,2.34,2.35,2.31,2.31,7100,0.0,1.0
2005-09-02,2.3,2.35,2.3,2.3,4700,2.3,2.35,2.3,2.3,4700,0.0,1.0
2005-09-06,2.31,2.31,2.3,2.3,5200,2.31,2.31,2.3,2.3,5200,0.0,1.0
2005-09-07,2.35,2.35,2.31,2.32,4800,2.35,2.35,2.31,2.32,4800,0.0,1.0
2005-09-08,2.34,2.34,2.31,2.31,2600,2.34,2.34,2.31,2.31,2600,0.0,1.0
2005-09-09,2.37,2.39,2.32,2.32,11100,2.37,2.39,2.32,2.32,11100,0.0,1.0
2005-09-12,2.31,2.31,2.201,2.201,400,2.31,2.31,2.201,2.201,400,0.0,1.0
2005-09-13,2.37,2.49,2.32,2.49,21600,2.37,2.49,2.32,2.49,21600,0.0,1.0
2005-09-14,2.36,2.37,2.35,2.37,5900,2.36,2.37,2.35,2.37,5900,0.0,1.0
2005-09-15,2.37,2.46,2.369,2.46,31500,2.37,2.46,2.369,2.46,31500,0.0,1.0
2005-09-16,2.29,2.39,2.25,2.35,28700,2.29,2.39,2.25,2.35,28700,0.0,1.0
2005-09-19,2.29,2.38,2.27,2.27,11400,2.29,2.38,2.27,2.27,11400,0.0,1.0
2005-09-20,2.29,2.29,2.29,2.29,0,2.29,2.29,2.29,2.29,0,0.0,1.0
2005-09-21,2.29,2.29,2.29,2.29,0,2.29,2.29,2.29,2.29,0,0.0,1.0
2005-09-22,2.3,2.3201,2.3,2.3201,2100,2.3,2.3201,2.3,2.3201,2100,0.0,1.0
2005-09-23,2.34,2.45,2.34,2.45,1000,2.34,2.45,2.34,2.45,1000,0.0,1.0
2005-09-26,2.41,2.41,2.27,2.27,14700,2.41,2.41,2.27,2.27,14700,0.0,1.0
2005-09-27,2.34,2.43,2.28,2.29,3800,2.34,2.43,2.28,2.29,3800,0.0,1.0
2005-09-28,2.44,2.44,2.25,2.25,14400,2.44,2.44,2.25,2.25,14400,0.0,1.0
2005-09-29,2.42,2.4355,2.42,2.428,1500,2.42,2.4355,2.42,2.428,1500,0.0,1.0
2005-09-30,2.45,2.45,2.4,2.4,2800,2.45,2.45,2.4,2.4,2800,0.0,1.0
2005-10-03,2.55,2.58,2.42,2.451,10100,2.55,2.58,2.42,2.451,10100,0.0,1.0
2005-10-04,2.48,2.78,2.48,2.6,10800,2.48,2.78,2.48,2.6,10800,0.0,1.0
2005-10-05,2.36,2.48,2.27,2.48,15400,2.36,2.48,2.27,2.48,15400,0.0,1.0
2005-10-06,2.36,2.36,2.36,2.36,0,2.36,2.36,2.36,2.36,0,0.0,1.0
2005-10-07,2.35,2.35,2.2701,2.2701,2300,2.35,2.35,2.2701,2.2701,2300,0.0,1.0
2005-10-10,2.35,2.35,2.35,2.35,0,2.35,2.35,2.35,2.35,0,0.0,1.0
2005-10-11,2.37,2.37,2.2,2.28,9500,2.37,2.37,2.2,2.28,9500,0.0,1.0
2005-10-12,2.32,2.36,2.22,2.3,7800,2.32,2.36,2.22,2.3,7800,0.0,1.0
2005-10-13,2.36,2.38,2.15,2.31,10900,2.36,2.38,2.15,2.31,10900,0.0,1.0
2005-10-14,2.36,2.36,2.36,2.36,0,2.36,2.36,2.36,2.36,0,0.0,1.0
2005-10-17,2.26,2.33,2.15,2.17,13300,2.26,2.33,2.15,2.17,13300,0.0,1.0
2005-10-18,2.33,2.4655,2.21,2.27,14600,2.33,2.4655,2.21,2.27,14600,0.0,1.0
2005-10-19,2.43,2.45,2.32,2.45,2600,2.43,2.45,2.32,2.45,2600,0.0,1.0
2005-10-20,2.36,2.42,2.24,2.39,3400,2.36,2.42,2.24,2.39,3400,0.0,1.0
2005-10-21,2.3,2.44,2.24,2.4,10900,2.3,2.44,2.24,2.4,10900,0.0,1.0
2005-10-24,2.32,2.44,2.19,2.19,10500,2.32,2.44,2.19,2.19,10500,0.0,1.0
2005-10-25,2.3,2.3,2.26,2.3,2400,2.3,2.3,2.26,2.3,2400,0.0,1.0
2005-10-26,2.28,2.28,2.25,2.25,400,2.28,2.28,2.25,2.25,400,0.0,1.0
2005-10-27,2.36,2.39,2.08,2.37,10200,2.36,2.39,2.08,2.37,10200,0.0,1.0
2005-10-28,2.49,2.73,2.41,2.49,9400,2.49,2.73,2.41,2.49,9400,0.0,1.0
2005-10-31,2.6,2.6,2.52,2.55,10100,2.6,2.6,2.52,2.55,10100,0.0,1.0
2005-11-01,2.5475,2.62,2.42,2.62,14400,2.5475,2.62,2.42,2.62,14400,0.0,1.0
2005-11-02,2.46,2.58,2.42,2.58,16300,2.46,2.58,2.42,2.58,16300,0.0,1.0
2005-11-03,2.48,2.56,2.379,2.5,15500,2.48,2.56,2.379,2.5,15500,0.0,1.0
2005-11-04,2.41,2.51,2.33,2.35,11900,2.41,2.51,2.33,2.35,11900,0.0,1.0
2005-11-07,2.43,2.47,2.34,2.42,2900,2.43,2.47,2.34,2.42,2900,0.0,1.0
2005-11-08,2.372,2.45,2.35,2.45,3400,2.372,2.45,2.35,2.45,3400,0.0,1.0
2005-11-09,2.39,2.44,2.33,2.38,8600,2.39,2.44,2.33,2.38,8600,0.0,1.0
2005-11-10,2.45,2.49,2.3,2.3,5500,2.45,2.49,2.3,2.3,5500,0.0,1.0
2005-11-11,2.42,2.5,2.33,2.43,3700,2.42,2.5,2.33,2.43,3700,0.0,1.0
2005-11-14,2.49,2.57,2.45,2.45,11400,2.49,2.57,2.45,2.45,11400,0.0,1.0
2005-11-15,2.45,2.52,2.34,2.45,11400,2.45,2.52,2.34,2.45,11400,0.0,1.0
2005-11-16,2.45,2.45,2.34,2.34,8900,2.45,2.45,2.34,2.34,8900,0.0,1.0
2005-11-17,2.44,2.44,2.34,2.34,20100,2.44,2.44,2.34,2.34,20100,0.0,1.0
2005-11-18,2.53,2.56,2.44,2.44,30200,2.53,2.56,2.44,2.44,30200,0.0,1.0
2005-11-21,2.59,2.6,2.51,2.6,10600,2.59,2.6,2.51,2.6,10600,0.0,1.0
2005-11-22,2.55,2.6,2.5,2.6,6500,2.55,2.6,2.5,2.6,6500,0.0,1.0
2005-11-23,2.53,2.54,2.5,2.5395,6000,2.53,2.54,2.5,2.5395,6000,0.0,1.0
2005-11-25,2.55,2.55,2.5,2.5,2900,2.55,2.55,2.5,2.5,2900,0.0,1.0
2005-11-28,2.53,2.58,2.42,2.53,4500,2.53,2.58,2.42,2.53,4500,0.0,1.0
2005-11-29,2.52,2.58,2.5,2.58,5200,2.52,2.58,2.5,2.58,5200,0.0,1.0
2005-11-30,2.58,2.6,2.5,2.55,17600,2.58,2.6,2.5,2.55,17600,0.0,1.0
2005-12-01,2.61,2.75,2.6,2.75,9200,2.61,2.75,2.6,2.75,9200,0.0,1.0
2005-12-02,2.82,2.82,2.6699,2.6699,57400,2.82,2.82,2.6699,2.6699,57400,0.0,1.0
2005-12-05,2.7399,2.82,2.7,2.75,16200,2.7399,2.82,2.7,2.75,16200,0.0,1.0
2005-12-06,2.78,2.9,2.76,2.8195,41800,2.78,2.9,2.76,2.8195,41800,0.0,1.0
2005-12-07,2.8,2.9299,2.76,2.89,15200,2.8,2.9299,2.76,2.89,15200,0.0,1.0
2005-12-08,2.95,3.06,2.86,2.94,28900,2.95,3.06,2.86,2.94,28900,0.0,1.0
2005-12-09,2.97,2.97,2.92,2.95,5400,2.97,2.97,2.92,2.95,5400,0.0,1.0
2005-12-12,4.6699,5.0,3.01,3.02,858700,4.6699,5.0,3.01,3.02,858700,0.0,1.0
2005-12-13,4.09,4.4,3.93,4.37,370500,4.09,4.4,3.93,4.37,370500,0.0,1.0
2005-12-14,4.27,4.36,3.8,4.0,148700,4.27,4.36,3.8,4.0,148700,0.0,1.0
2005-12-15,4.847,4.94,4.18,4.35,234500,4.847,4.94,4.18,4.35,234500,0.0,1.0
2005-12-16,4.47,4.94,4.47,4.83,92400,4.47,4.94,4.47,4.83,92400,0.0,1.0
2005-12-19,4.29,4.751,4.2,4.751,44900,4.29,4.751,4.2,4.751,44900,0.0,1.0
2005-12-20,4.2,4.48,4.2,4.27,66400,4.2,4.48,4.2,4.27,66400,0.0,1.0
2005-12-21,4.2,4.47,4.2,4.2,42400,4.2,4.47,4.2,4.2,42400,0.0,1.0
2005-12-22,4.04,4.24,4.0,4.24,27000,4.04,4.24,4.0,4.24,27000,0.0,1.0
2005-12-23,4.26,4.47,4.05,4.05,59400,4.26,4.47,4.05,4.05,59400,0.0,1.0
2005-12-27,4.23,4.35,4.06,4.25,26200,4.23,4.35,4.06,4.25,26200,0.0,1.0
2005-12-28,4.25,4.32,4.13,4.18,18000,4.25,4.32,4.13,4.18,18000,0.0,1.0
2005-12-29,4.28,4.28,4.11,4.2,30600,4.28,4.28,4.11,4.2,30600,0.0,1.0
2005-12-30,4.2,4.28,4.1127,4.25,6700,4.2,4.28,4.1127,4.25,6700,0.0,1.0
2006-01-03,4.19,4.339,4.1301,4.17,10700,4.19,4.339,4.1301,4.17,10700,0.0,1.0
2006-01-04,4.2,4.24,4.0601,4.23,20500,4.2,4.24,4.0601,4.23,20500,0.0,1.0
2006-01-05,4.13,4.17,4.12,4.1301,4900,4.13,4.17,4.12,4.1301,4900,0.0,1.0
2006-01-06,4.18,4.25,4.08,4.08,24400,4.18,4.25,4.08,4.08,24400,0.0,1.0
2006-01-09,4.24,4.25,4.115,4.23,31600,4.24,4.25,4.115,4.23,31600,0.0,1.0
2006-01-10,4.14,4.89,4.1,4.22,182900,4.14,4.89,4.1,4.22,182900,0.0,1.0
2006-01-11,5.2,5.6,3.99,4.08,583700,5.2,5.6,3.99,4.08,583700,0.0,1.0
2006-01-12,5.01,5.48,4.87,5.35,94800,5.01,5.48,4.87,5.35,94800,0.0,1.0
2006-01-13,4.87,5.35,4.77,4.97,123000,4.87,5.35,4.77,4.97,123000,0.0,1.0
2006-01-17,4.9,5.09,4.78,5.09,43500,4.9,5.09,4.78,5.09,43500,0.0,1.0
2006-01-18,4.65,4.95,4.64,4.91,65000,4.65,4.95,4.64,4.91,65000,0.0,1.0
2006-01-19,4.51,4.79,4.5,4.65,62800,4.51,4.79,4.5,4.65,62800,0.0,1.0
2006-01-20,4.4,4.62,4.35,4.46,62200,4.4,4.62,4.35,4.46,62200,0.0,1.0
2006-01-23,4.4,4.5,4.14,4.4,33400,4.4,4.5,4.14,4.4,33400,0.0,1.0
2006-01-24,4.53,4.53,4.35,4.35,43000,4.53,4.53,4.35,4.35,43000,0.0,1.0
2006-01-25,4.58,4.61,4.37,4.46,8900,4.58,4.61,4.37,4.46,8900,0.0,1.0
2006-01-26,4.69,5.0,4.54,4.64,110500,4.69,5.0,4.54,4.64,110500,0.0,1.0
2006-01-27,4.88,4.92,4.75,4.79,19000,4.88,4.92,4.75,4.79,19000,0.0,1.0
2006-01-30,4.85,4.97,4.75,4.81,26000,4.85,4.97,4.75,4.81,26000,0.0,1.0
2006-01-31,4.85,4.85,4.72,4.751,18200,4.85,4.85,4.72,4.751,18200,0.0,1.0
2006-02-01,4.85,4.85,4.75,4.84,2100,4.85,4.85,4.75,4.84,2100,0.0,1.0
2006-02-02,4.7,4.82,4.56,4.66,13300,4.7,4.82,4.56,4.66,13300,0.0,1.0
2006-02-03,4.7,4.7,4.55,4.65,5000,4.7,4.7,4.55,4.65,5000,0.0,1.0
2006-02-06,4.68,4.79,4.53,4.65,12900,4.68,4.79,4.53,4.65,12900,0.0,1.0
2006-02-07,4.63,4.8,4.52,4.52,16900,4.63,4.8,4.52,4.52,16900,0.0,1.0
2006-02-08,4.71,4.85,4.54,4.85,19600,4.71,4.85,4.54,4.85,19600,0.0,1.0
2006-02-09,4.87,5.1,4.74,4.79,78800,4.87,5.1,4.74,4.79,78800,0.0,1.0
2006-02-10,4.9,5.0,4.64,5.0,24300,4.9,5.0,4.64,5.0,24300,0.0,1.0
2006-02-13,4.87,4.9,4.72,4.9,5800,4.87,4.9,4.72,4.9,5800,0.0,1.0
2006-02-14,4.788,4.89,4.788,4.88,1800,4.788,4.89,4.788,4.88,1800,0.0,1.0
2006-02-15,4.95,5.05,4.7,4.7,53900,4.95,5.05,4.7,4.7,53900,0.0,1.0
2006-02-16,4.9999,5.09,4.92,5.08,26900,4.9999,5.09,4.92,5.08,26900,0.0,1.0
2006-02-17,5.03,5.2,4.9225,5.0,56300,5.03,5.2,4.9225,5.0,56300,0.0,1.0
2006-02-21,4.3,5.1,3.94,5.1,160600,4.3,5.1,3.94,5.1,160600,0.0,1.0
2006-02-22,4.06,4.18,4.0,4.0,126900,4.06,4.18,4.0,4.0,126900,0.0,1.0
2006-02-23,4.12,4.18,3.72,4.05,150700,4.12,4.18,3.72,4.05,150700,0.0,1.0
2006-02-24,4.12,4.18,3.96,3.96,20500,4.12,4.18,3.96,3.96,20500,0.0,1.0
2006-02-27,4.1,4.15,3.93,4.1,30400,4.1,4.15,3.93,4.1,30400,0.0,1.0
2006-02-28,4.11,4.13,3.71,3.71,22400,4.11,4.13,3.71,3.71,22400,0.0,1.0
2006-03-01,4.11,4.14,4.0,4.07,24500,4.11,4.14,4.0,4.07,24500,0.0,1.0
2006-03-02,4.21,4.21,3.86,4.03,72200,4.21,4.21,3.86,4.03,72200,0.0,1.0
2006-03-03,4.16,4.2,4.1,4.2,30000,4.16,4.2,4.1,4.2,30000,0.0,1.0
2006-03-06,4.13,4.17,4.08,4.08,27100,4.13,4.17,4.08,4.08,27100,0.0,1.0
2006-03-07,4.16,4.16,4.04,4.11,4400,4.16,4.16,4.04,4.11,4400,0.0,1.0
2006-03-08,4.14,4.2,4.1,4.2,74600,4.14,4.2,4.1,4.2,74600,0.0,1.0
2006-03-09,4.18,4.18,4.05,4.07,20900,4.18,4.18,4.05,4.07,20900,0.0,1.0
2006-03-10,4.1799,4.2,3.99,4.02,12500,4.1799,4.2,3.99,4.02,12500,0.0,1.0
2006-03-13,4.07,4.2,4.06,4.11,3500,4.07,4.2,4.06,4.11,3500,0.0,1.0
2006-03-14,4.17,4.17,4.05,4.09,17300,4.17,4.17,4.05,4.09,17300,0.0,1.0
2006-03-15,4.17,4.17,4.06,4.1,17000,4.17,4.17,4.06,4.1,17000,0.0,1.0
2006-03-16,4.11,4.27,3.99,4.121,61800,4.11,4.27,3.99,4.121,61800,0.0,1.0
2006-03-17,3.85,4.0535,3.82,4.03,146900,3.85,4.0535,3.82,4.03,146900,0.0,1.0
2006-03-20,3.9,4.0,3.77,4.0,97500,3.9,4.0,3.77,4.0,97500,0.0,1.0
2006-03-21,3.85,3.9,3.8,3.9,28500,3.85,3.9,3.8,3.9,28500,0.0,1.0
2006-03-22,4.0,4.0,3.7,3.79,41700,4.0,4.0,3.7,3.79,41700,0.0,1.0
2006-03-23,4.1,4.11,3.98,3.98,5400,4.1,4.11,3.98,3.98,5400,0.0,1.0
2006-03-24,4.14,4.14,4.07,4.09,22500,4.14,4.14,4.07,4.09,22500,0.0,1.0
2006-03-27,4.08,4.11,3.96,4.11,5800,4.08,4.11,3.96,4.11,5800,0.0,1.0
2006-03-28,3.99,4.031,3.839,4.031,49200,3.99,4.031,3.839,4.031,49200,0.0,1.0
2006-03-29,4.17,4.19,3.89,3.91,17300,4.17,4.19,3.89,3.91,17300,0.0,1.0
2006-03-30,4.32,4.32,4.08,4.19,65100,4.32,4.32,4.08,4.19,65100,0.0,1.0
2006-03-31,4.53,4.63,4.4,4.41,80600,4.53,4.63,4.4,4.41,80600,0.0,1.0
2006-04-03,4.6,4.67,4.436,4.63,28200,4.6,4.67,4.436,4.63,28200,0.0,1.0
2006-04-04,4.63,4.63,4.42,4.53,27600,4.63,4.63,4.42,4.53,27600,0.0,1.0
2006-04-05,4.58,4.62,4.4201,4.4201,17100,4.58,4.62,4.4201,4.4201,17100,0.0,1.0
2006-04-06,4.59,4.68,4.5,4.5,11900,4.59,4.68,4.5,4.5,11900,0.0,1.0
2006-04-07,4.59,4.59,4.5,4.501,1700,4.59,4.59,4.5,4.501,1700,0.0,1.0
2006-04-10,4.59,4.59,4.534,4.59,2500,4.59,4.59,4.534,4.59,2500,0.0,1.0
2006-04-11,4.58,4.58,4.49,4.51,5400,4.58,4.58,4.49,4.51,5400,0.0,1.0
2006-04-12,4.56,4.57,4.49,4.5,2000,4.56,4.57,4.49,4.5,2000,0.0,1.0
2006-04-13,4.5,4.54,4.39,4.54,5200,4.5,4.54,4.39,4.54,5200,0.0,1.0
2006-04-17,4.45,4.49,4.3,4.45,13500,4.45,4.49,4.3,4.45,13500,0.0,1.0
2006-04-18,4.43,4.47,4.3224,4.44,8800,4.43,4.47,4.3224,4.44,8800,0.0,1.0
2006-04-19,4.41,4.42,4.301,4.301,6800,4.41,4.42,4.301,4.301,6800,0.0,1.0
2006-04-20,4.4,4.41,4.3,4.37,4600,4.4,4.41,4.3,4.37,4600,0.0,1.0
2006-04-21,4.39,4.39,4.2,4.25,9700,4.39,4.39,4.2,4.25,9700,0.0,1.0
2006-04-24,4.42,4.42,4.28,4.4,28100,4.42,4.42,4.28,4.4,28100,0.0,1.0
2006-04-25,4.59,4.59,4.39,4.411,27900,4.59,4.59,4.39,4.411,27900,0.0,1.0
2006-04-26,4.46,4.47,4.0,4.0,38000,4.46,4.47,4.0,4.0,38000,0.0,1.0
2006-04-27,3.43,4.15,3.278,3.82,219900,3.43,4.15,3.278,3.82,219900,0.0,1.0
2006-04-28,3.65,3.67,3.36,3.49,73600,3.65,3.67,3.36,3.49,73600,0.0,1.0
2006-05-01,3.81,3.88,3.63,3.63,83900,3.81,3.88,3.63,3.63,83900,0.0,1.0
2006-05-02,3.85,3.9,3.6,3.71,47300,3.85,3.9,3.6,3.71,47300,0.0,1.0
2006-05-03,3.77,3.92,3.75,3.88,17700,3.77,3.92,3.75,3.88,17700,0.0,1.0
2006-05-04,3.75,3.8,3.6,3.62,22500,3.75,3.8,3.6,3.62,22500,0.0,1.0
2006-05-05,3.73,3.78,3.53,3.68,12500,3.73,3.78,3.53,3.68,12500,0.0,1.0
2006-05-08,3.75,3.76,3.32,3.75,9700,3.75,3.76,3.32,3.75,9700,0.0,1.0
2006-05-09,3.72,3.72,3.62,3.7,8400,3.72,3.72,3.62,3.7,8400,0.0,1.0
2006-05-10,3.72,3.72,3.47,3.47,12700,3.72,3.72,3.47,3.47,12700,0.0,1.0
2006-05-11,3.75,3.8,3.7,3.71,20300,3.75,3.8,3.7,3.71,20300,0.0,1.0
2006-05-12,3.81,3.84,3.5,3.67,6000,3.81,3.84,3.5,3.67,6000,0.0,1.0
2006-05-15,3.81,3.87,3.8,3.83,10100,3.81,3.87,3.8,3.83,10100,0.0,1.0
2006-05-16,3.75,3.89,3.5,3.87,31500,3.75,3.89,3.5,3.87,31500,0.0,1.0
2006-05-17,3.83,3.83,3.74,3.8,36400,3.83,3.83,3.74,3.8,36400,0.0,1.0
2006-05-18,3.86,3.86,3.7,3.7,7000,3.86,3.86,3.7,3.7,7000,0.0,1.0
2006-05-19,3.85,3.9,3.75,3.86,22700,3.85,3.9,3.75,3.86,22700,0.0,1.0
2006-05-22,3.7,3.8,3.5,3.8,70300,3.7,3.8,3.5,3.8,70300,0.0,1.0
2006-05-23,3.93,3.93,3.6,3.66,12200,3.93,3.93,3.6,3.66,12200,0.0,1.0
2006-05-24,3.96,3.96,3.8,3.9467,13200,3.96,3.96,3.8,3.9467,13200,0.0,1.0
2006-05-25,3.95,3.981,3.76,3.77,18300,3.95,3.981,3.76,3.77,18300,0.0,1.0
2006-05-26,3.99,3.99,3.782,3.782,7900,3.99,3.99,3.782,3.782,7900,0.0,1.0
2006-05-30,3.98,4.0,3.84,3.9,5400,3.98,4.0,3.84,3.9,5400,0.0,1.0
2006-05-31,4.03,4.03,3.8742,3.8742,4200,4.03,4.03,3.8742,3.8742,4200,0.0,1.0
2006-06-01,4.07,4.07,3.93,3.93,2700,4.07,4.07,3.93,3.93,2700,0.0,1.0
2006-06-02,4.11,4.11,4.05,4.06,9500,4.11,4.11,4.05,4.06,9500,0.0,1.0
2006-06-05,4.0,4.24,3.27,4.13,10400,4.0,4.24,3.27,4.13,10400,0.0,1.0
2006-06-06,3.99,3.99,3.8,3.92,7300,3.99,3.99,3.8,3.92,7300,0.0,1.0
2006-06-07,3.95,3.97,3.81,3.9,9200,3.95,3.97,3.81,3.9,9200,0.0,1.0
2006-06-08,3.85,4.25,3.79,3.9,13800,3.85,4.25,3.79,3.9,13800,0.0,1.0
2006-06-09,3.4,3.94,3.2,3.92,520900,3.4,3.94,3.2,3.92,520900,0.0,1.0
2006-06-12,3.35,3.58,3.35,3.4,44600,3.35,3.58,3.35,3.4,44600,0.0,1.0
2006-06-13,2.95,3.4,2.75,3.22,338500,2.95,3.4,2.75,3.22,338500,0.0,1.0
2006-06-14,3.06,3.14,3.0,3.08,40500,3.06,3.14,3.0,3.08,40500,0.0,1.0
2006-06-15,3.16,3.21,3.09,3.12,18800,3.16,3.21,3.09,3.12,18800,0.0,1.0
2006-06-16,3.09,3.1491,3.0501,3.1,10100,3.09,3.1491,3.0501,3.1,10100,0.0,1.0
2006-06-19,3.12,3.17,3.07,3.07,25500,3.12,3.17,3.07,3.07,25500,0.0,1.0
2006-06-20,3.13,3.16,3.12,3.15,14300,3.13,3.16,3.12,3.15,14300,0.0,1.0
2006-06-21,3.0,3.14,2.94,3.07,54900,3.0,3.14,2.94,3.07,54900,0.0,1.0
2006-06-22,3.06,3.1,3.0,3.1,17700,3.06,3.1,3.0,3.1,17700,0.0,1.0
2006-06-23,3.09,3.09,3.0615,3.07,600,3.09,3.09,3.0615,3.07,600,0.0,1.0
2006-06-26,3.05,3.1,3.0,3.1,20000,3.05,3.1,3.0,3.1,20000,0.0,1.0
2006-06-27,2.9,3.08,2.9,3.08,5800,2.9,3.08,2.9,3.08,5800,0.0,1.0
2006-06-28,3.0,3.05,3.0,3.0,6600,3.0,3.05,3.0,3.0,6600,0.0,1.0
2006-06-29,3.08,3.08,3.0,3.06,15000,3.08,3.08,3.0,3.06,15000,0.0,1.0
2006-06-30,3.08,3.12,2.96,2.96,13800,3.08,3.12,2.96,2.96,13800,0.0,1.0
2006-07-03,3.12,3.12,3.09,3.09,200,3.12,3.12,3.09,3.09,200,0.0,1.0
2006-07-05,3.04,3.09,3.0,3.05,16500,3.04,3.09,3.0,3.05,16500,0.0,1.0
2006-07-06,3.0,3.07,2.91,2.92,57700,3.0,3.07,2.91,2.92,57700,0.0,1.0
2006-07-07,3.04,3.07,2.87,3.03,28000,3.04,3.07,2.87,3.03,28000,0.0,1.0
2006-07-10,2.98,3.06,2.89,2.96,8800,2.98,3.06,2.89,2.96,8800,0.0,1.0
2006-07-11,3.05,3.05,2.97,3.03,7700,3.05,3.05,2.97,3.03,7700,0.0,1.0
2006-07-12,3.05,3.05,2.981,3.05,8300,3.05,3.05,2.981,3.05,8300,0.0,1.0
2006-07-13,3.12,3.16,3.02,3.16,8700,3.12,3.16,3.02,3.16,8700,0.0,1.0
2006-07-14,2.95,3.12,2.94,3.01,9500,2.95,3.12,2.94,3.01,9500,0.0,1.0
2006-07-17,2.99,3.1,2.82,2.87,14900,2.99,3.1,2.82,2.87,14900,0.0,1.0
2006-07-18,3.08,3.08,2.96,3.03,3500,3.08,3.08,2.96,3.03,3500,0.0,1.0
2006-07-19,3.06,3.07,2.97,3.001,8200,3.06,3.07,2.97,3.001,8200,0.0,1.0
2006-07-20,3.04,3.04,2.93,2.93,1900,3.04,3.04,2.93,2.93,1900,0.0,1.0
2006-07-21,3.03,3.05,2.93,2.94,17600,3.03,3.05,2.93,2.94,17600,0.0,1.0
2006-07-24,3.08,3.08,2.95,2.96,3500,3.08,3.08,2.95,2.96,3500,0.0,1.0
2006-07-25,3.25,3.33,3.03,3.03,11700,3.25,3.33,3.03,3.03,11700,0.0,1.0
2006-07-26,3.15,3.21,2.85,3.17,18000,3.15,3.21,2.85,3.17,18000,0.0,1.0
2006-07-27,3.14,3.34,2.81,3.12,23400,3.14,3.34,2.81,3.12,23400,0.0,1.0
2006-07-28,3.28,3.28,2.79,3.03,20900,3.28,3.28,2.79,3.03,20900,0.0,1.0
2006-07-31,3.19,3.28,3.03,3.21,9100,3.19,3.28,3.03,3.21,9100,0.0,1.0
2006-08-01,3.17,3.25,3.08,3.23,6900,3.17,3.25,3.08,3.23,6900,0.0,1.0
2006-08-02,3.25,3.28,3.13,3.2044,15500,3.25,3.28,3.13,3.2044,15500,0.0,1.0
2006-08-03,3.26,3.27,3.16,3.27,4200,3.26,3.27,3.16,3.27,4200,0.0,1.0
2006-08-04,3.25,3.3,3.19,3.22,17200,3.25,3.3,3.19,3.22,17200,0.0,1.0
2006-08-07,3.29,3.29,3.061,3.061,10800,3.29,3.29,3.061,3.061,10800,0.0,1.0
2006-08-08,3.18,3.26,3.08,3.26,13100,3.18,3.26,3.08,3.26,13100,0.0,1.0
2006-08-09,3.14,3.22,3.1,3.12,5800,3.14,3.22,3.1,3.12,5800,0.0,1.0
2006-08-10,3.32,3.32,3.13,3.1301,7500,3.32,3.32,3.13,3.1301,7500,0.0,1.0
2006-08-11,3.1,3.15,3.1,3.1301,1200,3.1,3.15,3.1,3.1301,1200,0.0,1.0
2006-08-14,3.11,3.24,3.11,3.12,3500,3.11,3.24,3.11,3.12,3500,0.0,1.0
2006-08-15,3.13,3.21,3.11,3.21,3300,3.13,3.21,3.11,3.21,3300,0.0,1.0
2006-08-16,3.13,3.24,3.08,3.19,7500,3.13,3.24,3.08,3.19,7500,0.0,1.0
2006-08-17,3.17,3.24,3.13,3.14,5300,3.17,3.24,3.13,3.14,5300,0.0,1.0
2006-08-18,3.22,3.22,3.16,3.18,2100,3.22,3.22,3.16,3.18,2100,0.0,1.0
2006-08-21,3.2,3.2,3.2,3.2,100,3.2,3.2,3.2,3.2,100,0.0,1.0
2006-08-22,3.19,3.19,3.13,3.141,10200,3.19,3.19,3.13,3.141,10200,0.0,1.0
2006-08-23,3.1,3.12,3.0993,3.12,24000,3.1,3.12,3.0993,3.12,24000,0.0,1.0
2006-08-24,3.18,3.25,3.09,3.19,13000,3.18,3.25,3.09,3.19,13000,0.0,1.0
2006-08-25,3.17,3.23,3.09,3.2,2100,3.17,3.23,3.09,3.2,2100,0.0,1.0
2006-08-28,3.2,3.25,3.1,3.23,8200,3.2,3.25,3.1,3.23,8200,0.0,1.0
2006-08-29,3.47,3.57,3.25,3.25,21800,3.47,3.57,3.25,3.25,21800,0.0,1.0
2006-08-30,3.7,3.72,3.58,3.59,11200,3.7,3.72,3.58,3.59,11200,0.0,1.0
2006-08-31,3.7,3.7,3.44,3.64,7500,3.7,3.7,3.44,3.64,7500,0.0,1.0
2006-09-01,3.57,3.72,3.35,3.45,12400,3.57,3.72,3.35,3.45,12400,0.0,1.0
2006-09-05,3.66,3.71,3.4,3.52,14300,3.66,3.71,3.4,3.52,14300,0.0,1.0
2006-09-06,3.74,3.76,3.6,3.64,10400,3.74,3.76,3.6,3.64,10400,0.0,1.0
2006-09-07,3.6,3.7,3.54,3.7,2700,3.6,3.7,3.54,3.7,2700,0.0,1.0
2006-09-08,3.54,3.54,3.53,3.53,300,3.54,3.54,3.53,3.53,300,0.0,1.0
2006-09-11,3.51,3.51,3.51,3.51,1900,3.51,3.51,3.51,3.51,1900,0.0,1.0
2006-09-12,3.5,3.53,3.48,3.5,8800,3.5,3.53,3.48,3.5,8800,0.0,1.0
2006-09-13,3.64,3.73,3.5077,3.5077,6500,3.64,3.73,3.5077,3.5077,6500,0.0,1.0
2006-09-14,3.51,3.73,3.5058,3.58,11600,3.51,3.73,3.5058,3.58,11600,0.0,1.0
2006-09-15,3.54,3.67,3.4,3.52,6600,3.54,3.67,3.4,3.52,6600,0.0,1.0
2006-09-18,3.4,3.42,3.31,3.42,12200,3.4,3.42,3.31,3.42,12200,0.0,1.0
2006-09-19,3.38,3.52,3.38,3.52,3600,3.38,3.52,3.38,3.52,3600,0.0,1.0
2006-09-20,3.38,3.38,3.28,3.31,11800,3.38,3.38,3.28,3.31,11800,0.0,1.0
2006-09-21,3.4,3.4,3.3586,3.3586,300,3.4,3.4,3.3586,3.3586,300,0.0,1.0
2006-09-22,3.41,3.42,3.21,3.42,6200,3.41,3.42,3.21,3.42,6200,0.0,1.0
2006-09-25,3.47,3.47,3.35,3.38,4100,3.47,3.47,3.35,3.38,4100,0.0,1.0
2006-09-26,3.59,3.7,3.33,3.5,6600,3.59,3.7,3.33,3.5,6600,0.0,1.0
2006-09-27,3.47,3.75,3.44,3.68,43200,3.47,3.75,3.44,3.68,43200,0.0,1.0
2006-09-28,3.58,3.7,3.38,3.38,4000,3.58,3.7,3.38,3.38,4000,0.0,1.0
2006-09-29,3.75,3.8,3.61,3.61,9600,3.75,3.8,3.61,3.61,9600,0.0,1.0
2006-10-02,3.71,3.76,3.57,3.65,6800,3.71,3.76,3.57,3.65,6800,0.0,1.0
2006-10-03,3.7,3.753,3.7,3.74,18600,3.7,3.753,3.7,3.74,18600,0.0,1.0
2006-10-04,3.67,3.75,3.62,3.68,2200,3.67,3.75,3.62,3.68,2200,0.0,1.0
2006-10-05,3.69,3.77,3.57,3.57,9000,3.69,3.77,3.57,3.57,9000,0.0,1.0
2006-10-06,3.69,3.72,3.6011,3.65,3500,3.69,3.72,3.6011,3.65,3500,0.0,1.0
2006-10-09,3.8,3.8018,3.66,3.661,15600,3.8,3.8018,3.66,3.661,15600,0.0,1.0
2006-10-10,3.84,3.84,3.66,3.66,2400,3.84,3.84,3.66,3.66,2400,0.0,1.0
2006-10-11,3.74,3.79,3.6288,3.65,9600,3.74,3.79,3.6288,3.65,9600,0.0,1.0
2006-10-12,3.75,3.95,3.64,3.71,26600,3.75,3.95,3.64,3.71,26600,0.0,1.0
2006-10-13,3.8,3.87,3.75,3.75,3100,3.8,3.87,3.75,3.75,3100,0.0,1.0
2006-10-16,3.66,3.88,3.31,3.84,41200,3.66,3.88,3.31,3.84,41200,0.0,1.0
2006-10-17,3.55,3.55,3.51,3.55,11000,3.55,3.55,3.51,3.55,11000,0.0,1.0
2006-10-18,3.49,3.55,3.27,3.4844,29900,3.49,3.55,3.27,3.4844,29900,0.0,1.0
2006-10-19,3.67,3.7564,3.4,3.4,5600,3.67,3.7564,3.4,3.4,5600,0.0,1.0
2006-10-20,3.85,3.94,3.37,3.37,32000,3.85,3.94,3.37,3.37,32000,0.0,1.0
2006-10-23,3.789,3.99,3.63,3.99,18600,3.789,3.99,3.63,3.99,18600,0.0,1.0
2006-10-24,3.7,3.84,3.7,3.7399,10900,3.7,3.84,3.7,3.7399,10900,0.0,1.0
2006-10-25,3.75,3.79,3.6856,3.7799,19500,3.75,3.79,3.6856,3.7799,19500,0.0,1.0
2006-10-26,3.75,3.85,3.6,3.6,6100,3.75,3.85,3.6,3.6,6100,0.0,1.0
2006-10-27,3.65,3.65,3.6,3.65,4200,3.65,3.65,3.6,3.65,4200,0.0,1.0
2006-10-30,3.52,3.75,3.47,3.69,96900,3.52,3.75,3.47,3.69,96900,0.0,1.0
2006-10-31,3.41,3.49,3.37,3.47,53100,3.41,3.49,3.37,3.47,53100,0.0,1.0
2006-11-01,3.4,3.5,3.38,3.49,10100,3.4,3.5,3.38,3.49,10100,0.0,1.0
2006-11-02,3.39,3.58,3.36,3.58,8200,3.39,3.58,3.36,3.58,8200,0.0,1.0
2006-11-03,3.43,3.75,3.31,3.42,12000,3.43,3.75,3.31,3.42,12000,0.0,1.0
2006-11-06,3.43,3.51,3.33,3.51,5000,3.43,3.51,3.33,3.51,5000,0.0,1.0
2006-11-07,3.38,3.5,3.35,3.45,7900,3.38,3.5,3.35,3.45,7900,0.0,1.0
2006-11-08,3.37,3.37,3.34,3.34,500,3.37,3.37,3.34,3.34,500,0.0,1.0
2006-11-09,3.45,3.89,3.37,3.37,93200,3.45,3.89,3.37,3.37,93200,0.0,1.0
2006-11-10,3.39,3.45,3.29,3.41,15300,3.39,3.45,3.29,3.41,15300,0.0,1.0
2006-11-13,3.1,3.57,3.08,3.48,42300,3.1,3.57,3.08,3.48,42300,0.0,1.0
2006-11-14,3.1,3.39,2.92,3.11,54800,3.1,3.39,2.92,3.11,54800,0.0,1.0
2006-11-15,3.25,3.29,3.12,3.15,27100,3.25,3.29,3.12,3.15,27100,0.0,1.0
2006-11-16,3.4,3.45,3.24,3.39,16400,3.4,3.45,3.24,3.39,16400,0.0,1.0
2006-11-17,3.38,3.4399,3.31,3.43,3300,3.38,3.4399,3.31,3.43,3300,0.0,1.0
2006-11-20,3.39,3.49,3.28,3.42,9700,3.39,3.49,3.28,3.42,9700,0.0,1.0
2006-11-21,3.41,3.46,3.33,3.44,8400,3.41,3.46,3.33,3.44,8400,0.0,1.0
2006-11-22,3.565,3.57,3.28,3.49,12900,3.565,3.57,3.28,3.49,12900,0.0,1.0
2006-11-24,3.56,3.56,3.5,3.56,2000,3.56,3.56,3.5,3.56,2000,0.0,1.0
2006-11-27,3.48,3.58,3.45,3.54,2100,3.48,3.58,3.45,3.54,2100,0.0,1.0
2006-11-28,3.47,3.53,3.37,3.53,8700,3.47,3.53,3.37,3.53,8700,0.0,1.0
2006-11-29,3.532,3.57,3.42,3.57,6700,3.532,3.57,3.42,3.57,6700,0.0,1.0
2006-11-30,3.6,3.6,3.5733,3.58,4200,3.6,3.6,3.5733,3.58,4200,0.0,1.0
2006-12-01,3.54,3.58,3.4,3.58,3300,3.54,3.58,3.4,3.58,3300,0.0,1.0
2006-12-04,3.54,3.59,3.51,3.52,11800,3.54,3.59,3.51,3.52,11800,0.0,1.0
2006-12-05,3.6,3.95,3.46,3.46,57800,3.6,3.95,3.46,3.46,57800,0.0,1.0
2006-12-06,3.56,3.61,3.52,3.52,3800,3.56,3.61,3.52,3.52,3800,0.0,1.0
2006-12-07,3.68,3.68,3.58,3.58,4300,3.68,3.68,3.58,3.58,4300,0.0,1.0
2006-12-08,3.53,3.83,3.53,3.69,10200,3.53,3.83,3.53,3.69,10200,0.0,1.0
2006-12-11,3.648,3.74,3.5,3.7,5100,3.648,3.74,3.5,3.7,5100,0.0,1.0
2006-12-12,3.61,3.75,3.4,3.62,17500,3.61,3.75,3.4,3.62,17500,0.0,1.0
2006-12-13,3.64,3.75,3.58,3.58,9100,3.64,3.75,3.58,3.58,9100,0.0,1.0
2006-12-14,3.6,3.75,3.58,3.71,11700,3.6,3.75,3.58,3.71,11700,0.0,1.0
2006-12-15,3.58,3.82,3.54,3.7,10800,3.58,3.82,3.54,3.7,10800,0.0,1.0
2006-12-18,3.75,3.75,3.53,3.54,7500,3.75,3.75,3.53,3.54,7500,0.0,1.0
2006-12-19,3.76,3.8,3.6,3.7,8500,3.76,3.8,3.6,3.7,8500,0.0,1.0
2006-12-20,3.61,3.83,3.61,3.83,10400,3.61,3.83,3.61,3.83,10400,0.0,1.0
2006-12-21,3.72,3.85,3.58,3.64,7600,3.72,3.85,3.58,3.64,7600,0.0,1.0
2006-12-22,3.66,3.69,3.57,3.69,9200,3.66,3.69,3.57,3.69,9200,0.0,1.0
2006-12-26,3.61,3.75,3.61,3.7,2100,3.61,3.75,3.61,3.7,2100,0.0,1.0
2006-12-27,3.75,3.85,3.56,3.66,10500,3.75,3.85,3.56,3.66,10500,0.0,1.0
2006-12-28,3.63,3.75,3.61,3.65,5300,3.63,3.75,3.61,3.65,5300,0.0,1.0
2006-12-29,3.6,3.69,3.55,3.55,9100,3.6,3.69,3.55,3.55,9100,0.0,1.0
2007-01-03,3.61,3.78,3.53,3.54,5200,3.61,3.78,3.53,3.54,5200,0.0,1.0
2007-01-04,3.61,3.61,3.55,3.57,22300,3.61,3.61,3.55,3.57,22300,0.0,1.0
2007-01-05,3.71,3.73,3.45,3.6,7000,3.71,3.73,3.45,3.6,7000,0.0,1.0
2007-01-08,3.6,3.7,3.41,3.65,2700,3.6,3.7,3.41,3.65,2700,0.0,1.0
2007-01-09,3.57,3.58,3.37,3.47,11100,3.57,3.58,3.37,3.47,11100,0.0,1.0
2007-01-10,3.58,3.61,3.54,3.56,6300,3.58,3.61,3.54,3.56,6300,0.0,1.0
2007-01-11,3.61,3.74,3.55,3.55,9100,3.61,3.74,3.55,3.55,9100,0.0,1.0
2007-01-12,3.63,3.65,3.2,3.65,6600,3.63,3.65,3.2,3.65,6600,0.0,1.0
2007-01-16,3.7,3.75,3.51,3.66,16200,3.7,3.75,3.51,3.66,16200,0.0,1.0
2007-01-17,3.69,3.76,3.6,3.66,9100,3.69,3.76,3.6,3.66,9100,0.0,1.0
2007-01-18,3.6,3.72,3.55,3.65,11700,3.6,3.72,3.55,3.65,11700,0.0,1.0
2007-01-19,3.7,3.72,3.57,3.57,8100,3.7,3.72,3.57,3.57,8100,0.0,1.0
2007-01-22,3.72,3.72,3.6,3.66,6500,3.72,3.72,3.6,3.66,6500,0.0,1.0
2007-01-23,3.66,3.72,3.6,3.71,7900,3.66,3.72,3.6,3.71,7900,0.0,1.0
2007-01-24,3.69,3.7,3.53,3.554,6400,3.69,3.7,3.53,3.554,6400,0.0,1.0
2007-01-25,3.67,3.67,3.6,3.65,2100,3.67,3.67,3.6,3.65,2100,0.0,1.0
2007-01-26,3.682,3.7,3.6,3.63,9900,3.682,3.7,3.6,3.63,9900,0.0,1.0
2007-01-29,3.63,3.69,3.53,3.69,10200,3.63,3.69,3.53,3.69,10200,0.0,1.0
2007-01-30,3.69,3.69,3.51,3.6,2500,3.69,3.69,3.51,3.6,2500,0.0,1.0
2007-01-31,3.73,3.73,3.55,3.67,6500,3.73,3.73,3.55,3.67,6500,0.0,1.0
2007-02-01,3.73,3.74,3.73,3.73,4800,3.73,3.74,3.73,3.73,4800,0.0,1.0
2007-02-02,3.67,3.73,3.61,3.7,4400,3.67,3.73,3.61,3.7,4400,0.0,1.0
2007-02-05,3.61,3.73,3.58,3.59,4600,3.61,3.73,3.58,3.59,4600,0.0,1.0
2007-02-06,3.66,3.73,3.53,3.53,18000,3.66,3.73,3.53,3.53,18000,0.0,1.0
2007-02-07,3.75,3.751,3.59,3.59,14600,3.75,3.751,3.59,3.59,14600,0.0,1.0
2007-02-08,3.74,3.74,3.6316,3.6316,5700,3.74,3.74,3.6316,3.6316,5700,0.0,1.0
2007-02-09,3.7,3.7,3.43,3.64,20600,3.7,3.7,3.43,3.64,20600,0.0,1.0
2007-02-12,3.58,3.69,3.5,3.54,23200,3.58,3.69,3.5,3.54,23200,0.0,1.0
2007-02-13,3.6,3.65,3.45,3.63,22700,3.6,3.65,3.45,3.63,22700,0.0,1.0
2007-02-14,3.69,3.69,3.48,3.48,21100,3.69,3.69,3.48,3.48,21100,0.0,1.0
2007-02-15,3.66,3.72,3.66,3.66,8900,3.66,3.72,3.66,3.66,8900,0.0,1.0
2007-02-16,3.87,3.9,3.68,3.7,37300,3.87,3.9,3.68,3.7,37300,0.0,1.0
2007-02-20,3.85,3.901,3.68,3.85,25000,3.85,3.901,3.68,3.85,25000,0.0,1.0
2007-02-21,4.0,4.05,3.88,3.9,12700,4.0,4.05,3.88,3.9,12700,0.0,1.0
2007-02-22,4.09,4.09,3.96,3.97,2900,4.09,4.09,3.96,3.97,2900,0.0,1.0
2007-02-23,3.94,4.1,3.93,4.07,7700,3.94,4.1,3.93,4.07,7700,0.0,1.0
2007-02-26,3.99,4.07,3.99,4.0,33100,3.99,4.07,3.99,4.0,33100,0.0,1.0
2007-02-27,3.84,4.0,3.83,4.0,46200,3.84,4.0,3.83,4.0,46200,0.0,1.0
2007-02-28,3.75,3.95,3.69,3.83,19300,3.75,3.95,3.69,3.83,19300,0.0,1.0
2007-03-01,3.6,3.8,3.1,3.79,24900,3.6,3.8,3.1,3.79,24900,0.0,1.0
2007-03-02,3.52,3.67,3.45,3.67,9300,3.52,3.67,3.45,3.67,9300,0.0,1.0
2007-03-05,3.7495,3.79,3.51,3.66,6900,3.7495,3.79,3.51,3.66,6900,0.0,1.0
2007-03-06,3.799,4.22,3.74,4.22,48000,3.799,4.22,3.74,4.22,48000,0.0,1.0
2007-03-07,3.68,3.79,3.53,3.79,23500,3.68,3.79,3.53,3.79,23500,0.0,1.0
2007-03-08,3.6,3.83,3.53,3.66,35500,3.6,3.83,3.53,3.66,35500,0.0,1.0
2007-03-09,3.65,3.75,3.57,3.57,3300,3.65,3.75,3.57,3.57,3300,0.0,1.0
2007-03-12,3.68,3.73,3.59,3.59,14100,3.68,3.73,3.59,3.59,14100,0.0,1.0
2007-03-13,3.64,3.66,3.56,3.56,4500,3.64,3.66,3.56,3.56,4500,0.0,1.0
2007-03-14,3.6318,3.699,3.61,3.699,5400,3.6318,3.699,3.61,3.699,5400,0.0,1.0
2007-03-15,3.6,3.69,3.6,3.65,10700,3.6,3.69,3.6,3.65,10700,0.0,1.0
2007-03-16,3.61,3.61,3.54,3.58,7900,3.61,3.61,3.54,3.58,7900,0.0,1.0
2007-03-19,3.59,3.62,3.53,3.6,8100,3.59,3.62,3.53,3.6,8100,0.0,1.0
2007-03-20,3.61,3.61,3.58,3.59,2000,3.61,3.61,3.58,3.59,2000,0.0,1.0
2007-03-21,3.6,3.61,3.52,3.57,4200,3.6,3.61,3.52,3.57,4200,0.0,1.0
2007-03-22,3.67,3.69,3.53,3.61,5500,3.67,3.69,3.53,3.61,5500,0.0,1.0
2007-03-23,3.59,3.6,3.38,3.6,18900,3.59,3.6,3.38,3.6,18900,0.0,1.0
2007-03-26,3.54,3.55,3.49,3.53,3500,3.54,3.55,3.49,3.53,3500,0.0,1.0
2007-03-27,3.55,3.57,3.54,3.55,1900,3.55,3.57,3.54,3.55,1900,0.0,1.0
2007-03-28,3.58,3.58,3.54,3.54,500,3.58,3.58,3.54,3.54,500,0.0,1.0
2007-03-29,3.55,3.58,3.49,3.49,1600,3.55,3.58,3.49,3.49,1600,0.0,1.0
2007-03-30,3.56,3.56,3.51,3.53,2100,3.56,3.56,3.51,3.53,2100,0.0,1.0
2007-04-02,3.58,3.6,3.52,3.53,3200,3.58,3.6,3.52,3.53,3200,0.0,1.0
2007-04-03,3.44,3.53,3.4,3.53,9000,3.44,3.53,3.4,3.53,9000,0.0,1.0
2007-04-04,3.5,3.5,3.4,3.44,6800,3.5,3.5,3.4,3.44,6800,0.0,1.0
2007-04-05,3.51,3.51,3.42,3.48,1400,3.51,3.51,3.42,3.48,1400,0.0,1.0
2007-04-09,3.51,3.57,3.43,3.43,5200,3.51,3.57,3.43,3.43,5200,0.0,1.0
2007-04-10,3.54,3.54,3.49,3.5,7700,3.54,3.54,3.49,3.5,7700,0.0,1.0
2007-04-11,3.57,3.57,3.54,3.54,2600,3.57,3.57,3.54,3.54,2600,0.0,1.0
2007-04-12,3.44,3.58,3.4,3.47,17600,3.44,3.58,3.4,3.47,17600,0.0,1.0
2007-04-13,3.5,3.5,3.37,3.46,7000,3.5,3.5,3.37,3.46,7000,0.0,1.0
2007-04-16,3.47,3.48,3.4,3.44,6800,3.47,3.48,3.4,3.44,6800,0.0,1.0
2007-04-17,3.5,3.5,3.41,3.41,9100,3.5,3.5,3.41,3.41,9100,0.0,1.0
2007-04-18,3.45,3.48,3.07,3.23,21200,3.45,3.48,3.07,3.23,21200,0.0,1.0
2007-04-19,3.41,3.43,3.38,3.39,5300,3.41,3.43,3.38,3.39,5300,0.0,1.0
2007-04-20,3.5,3.5,3.3825,3.4,18700,3.5,3.5,3.3825,3.4,18700,0.0,1.0
2007-04-23,3.48,3.4899,3.42,3.4899,700,3.48,3.4899,3.42,3.4899,700,0.0,1.0
2007-04-24,3.4512,3.49,3.45,3.451,3600,3.4512,3.49,3.45,3.451,3600,0.0,1.0
2007-04-25,3.49,3.5,3.4,3.5,10400,3.49,3.5,3.4,3.5,10400,0.0,1.0
2007-04-26,3.36,3.39,3.211,3.39,28700,3.36,3.39,3.211,3.39,28700,0.0,1.0
2007-04-27,3.34,3.36,3.14,3.14,12600,3.34,3.36,3.14,3.14,12600,0.0,1.0
2007-04-30,3.31,3.35,3.18,3.18,6400,3.31,3.35,3.18,3.18,6400,0.0,1.0
2007-05-01,3.24,3.24,3.09,3.23,5900,3.24,3.24,3.09,3.23,5900,0.0,1.0
2007-05-02,3.26,3.29,3.15,3.15,5200,3.26,3.29,3.15,3.15,5200,0.0,1.0
2007-05-03,3.33,3.36,3.1801,3.1801,8100,3.33,3.36,3.1801,3.1801,8100,0.0,1.0
2007-05-04,3.25,3.28,3.2,3.23,3000,3.25,3.28,3.2,3.23,3000,0.0,1.0
2007-05-07,3.23,3.3,3.2,3.2,2600,3.23,3.3,3.2,3.2,2600,0.0,1.0
2007-05-08,3.5,3.5,3.23,3.23,28500,3.5,3.5,3.23,3.23,28500,0.0,1.0
2007-05-09,3.59,3.66,3.3,3.46,27600,3.59,3.66,3.3,3.46,27600,0.0,1.0
2007-05-10,3.48,3.6,3.41,3.6,18100,3.48,3.6,3.41,3.6,18100,0.0,1.0
2007-05-11,3.6,3.61,3.4501,3.4501,27100,3.6,3.61,3.4501,3.4501,27100,0.0,1.0
2007-05-14,3.67,3.68,3.42,3.58,6500,3.67,3.68,3.42,3.58,6500,0.0,1.0
2007-05-15,3.55,3.65,3.5,3.59,5100,3.55,3.65,3.5,3.59,5100,0.0,1.0
2007-05-16,3.65,4.01,3.6,3.72,32700,3.65,4.01,3.6,3.72,32700,0.0,1.0
2007-05-17,3.77,3.7701,3.6,3.6,29500,3.77,3.7701,3.6,3.6,29500,0.0,1.0
2007-05-18,3.89,3.93,3.64,3.69,38100,3.89,3.93,3.64,3.69,38100,0.0,1.0
2007-05-21,4.0201,4.2,3.91,4.2,88900,4.0201,4.2,3.91,4.2,88900,0.0,1.0
2007-05-22,4.18,4.18,4.0,4.0,31900,4.18,4.18,4.0,4.0,31900,0.0,1.0
2007-05-23,4.41,4.43,4.2,4.2,74700,4.41,4.43,4.2,4.2,74700,0.0,1.0
2007-05-24,4.28,4.38,4.19,4.38,24700,4.28,4.38,4.19,4.38,24700,0.0,1.0
2007-05-25,4.25,4.34,4.16,4.31,20600,4.25,4.34,4.16,4.31,20600,0.0,1.0
2007-05-29,4.21,4.28,4.17,4.28,9300,4.21,4.28,4.17,4.28,9300,0.0,1.0
2007-05-30,4.1601,4.26,4.14,4.23,6400,4.1601,4.26,4.14,4.23,6400,0.0,1.0
2007-05-31,4.11,4.15,4.09,4.1,13100,4.11,4.15,4.09,4.1,13100,0.0,1.0
2007-06-01,3.766,4.09,3.66,4.05,98400,3.766,4.09,3.66,4.05,98400,0.0,1.0
2007-06-04,3.57,3.78,3.5,3.77,81800,3.57,3.78,3.5,3.77,81800,0.0,1.0
2007-06-05,3.51,3.61,3.5,3.61,64800,3.51,3.61,3.5,3.61,64800,0.0,1.0
2007-06-06,3.42,3.54,3.21,3.54,17800,3.42,3.54,3.21,3.54,17800,0.0,1.0
2007-06-07,3.46,3.58,3.32,3.5,23400,3.46,3.58,3.32,3.5,23400,0.0,1.0
2007-06-08,3.34,3.45,3.14,3.39,48700,3.34,3.45,3.14,3.39,48700,0.0,1.0
2007-06-11,3.2736,3.38,3.16,3.34,7000,3.2736,3.38,3.16,3.34,7000,0.0,1.0
2007-06-12,3.24,3.26,3.2,3.24,10900,3.24,3.26,3.2,3.24,10900,0.0,1.0
2007-06-13,3.31,3.31,3.2,3.27,29000,3.31,3.31,3.2,3.27,29000,0.0,1.0
2007-06-14,3.33,3.35,3.29,3.33,4000,3.33,3.35,3.29,3.33,4000,0.0,1.0
2007-06-15,3.22,3.33,3.22,3.324,9300,3.22,3.33,3.22,3.324,9300,0.0,1.0
2007-06-18,3.26,3.26,3.15,3.15,3700,3.26,3.26,3.15,3.15,3700,0.0,1.0
2007-06-19,3.4,3.4,3.34,3.38,2600,3.4,3.4,3.34,3.38,2600,0.0,1.0
2007-06-20,3.35,3.401,3.35,3.4,5100,3.35,3.401,3.35,3.4,5100,0.0,1.0
2007-06-21,3.37,3.37,3.27,3.27,10400,3.37,3.37,3.27,3.27,10400,0.0,1.0
2007-06-22,3.34,3.41,3.3,3.36,14600,3.34,3.41,3.3,3.36,14600,0.0,1.0
2007-06-25,3.28,3.32,3.22,3.2601,253500,3.28,3.32,3.22,3.2601,253500,0.0,1.0
2007-06-26,3.24,3.29,3.22,3.27,2500,3.24,3.29,3.22,3.27,2500,0.0,1.0
2007-06-27,3.31,3.34,3.3,3.3,14700,3.31,3.34,3.3,3.3,14700,0.0,1.0
2007-06-28,3.31,3.35,3.3,3.3,9400,3.31,3.35,3.3,3.3,9400,0.0,1.0
2007-06-29,3.33,3.35,3.3,3.35,2000,3.33,3.35,3.3,3.35,2000,0.0,1.0
2007-07-02,3.2699,3.29,3.23,3.27,7300,3.2699,3.29,3.23,3.27,7300,0.0,1.0
2007-07-03,3.29,3.3,3.21,3.3,3500,3.29,3.3,3.21,3.3,3500,0.0,1.0
2007-07-05,3.26,3.38,3.2,3.38,10700,3.26,3.38,3.2,3.38,10700,0.0,1.0
2007-07-06,3.25,3.26,3.24,3.24,2600,3.25,3.26,3.24,3.24,2600,0.0,1.0
2007-07-09,3.29,3.36,3.26,3.26,14700,3.29,3.36,3.26,3.26,14700,0.0,1.0
2007-07-10,3.25,3.26,3.24,3.24,1800,3.25,3.26,3.24,3.24,1800,0.0,1.0
2007-07-11,3.24,3.26,3.212,3.24,2600,3.24,3.26,3.212,3.24,2600,0.0,1.0
2007-07-12,3.22,3.2399,3.2,3.2399,5900,3.22,3.2399,3.2,3.2399,5900,0.0,1.0
2007-07-13,3.19,3.22,3.05,3.19,9700,3.19,3.22,3.05,3.19,9700,0.0,1.0
2007-07-16,3.16,3.19,3.02,3.16,15100,3.16,3.19,3.02,3.16,15100,0.0,1.0
2007-07-17,3.28,3.28,3.1,3.1308,23000,3.28,3.28,3.1,3.1308,23000,0.0,1.0
2007-07-18,3.35,3.4,3.26,3.28,21800,3.35,3.4,3.26,3.28,21800,0.0,1.0
2007-07-19,3.71,3.72,3.35,3.35,14300,3.71,3.72,3.35,3.35,14300,0.0,1.0
2007-07-20,3.64,3.69,3.63,3.63,3000,3.64,3.69,3.63,3.63,3000,0.0,1.0
2007-07-23,3.65,3.7,3.48,3.63,17300,3.65,3.7,3.48,3.63,17300,0.0,1.0
2007-07-24,3.58,3.63,3.49,3.538,3400,3.58,3.63,3.49,3.538,3400,0.0,1.0
2007-07-25,3.46,3.61,3.45,3.492,73400,3.46,3.61,3.45,3.492,73400,0.0,1.0
2007-07-26,3.47,3.64,3.43,3.45,14600,3.47,3.64,3.43,3.45,14600,0.0,1.0
2007-07-27,3.49,3.59,3.2,3.36,23600,3.49,3.59,3.2,3.36,23600,0.0,1.0
2007-07-30,3.52,3.55,3.36,3.45,4100,3.52,3.55,3.36,3.45,4100,0.0,1.0
2007-07-31,3.49,3.53,3.33,3.52,13000,3.49,3.53,3.33,3.52,13000,0.0,1.0
2007-08-01,3.36,3.51,3.23,3.4,7900,3.36,3.51,3.23,3.4,7900,0.0,1.0
2007-08-02,3.33,3.39,3.2101,3.2334,6200,3.33,3.39,3.2101,3.2334,6200,0.0,1.0
2007-08-03,3.38,3.39,3.3524,3.38,1300,3.38,3.39,3.3524,3.38,1300,0.0,1.0
2007-08-06,3.45,3.47,3.2301,3.47,6200,3.45,3.47,3.2301,3.47,6200,0.0,1.0
2007-08-07,3.48,3.5,3.21,3.26,12600,3.48,3.5,3.21,3.26,12600,0.0,1.0
2007-08-08,3.43,3.51,3.32,3.39,4900,3.43,3.51,3.32,3.39,4900,0.0,1.0
2007-08-09,3.39,3.48,3.31,3.48,10700,3.39,3.48,3.31,3.48,10700,0.0,1.0
2007-08-10,3.43,3.43,3.2,3.27,18100,3.43,3.43,3.2,3.27,18100,0.0,1.0
2007-08-13,3.34,3.4,3.23,3.37,4200,3.34,3.4,3.23,3.37,4200,0.0,1.0
2007-08-14,3.39,3.49,3.2101,3.49,3700,3.39,3.49,3.2101,3.49,3700,0.0,1.0
2007-08-15,3.31,3.35,3.25,3.33,1400,3.31,3.35,3.25,3.33,1400,0.0,1.0
2007-08-16,3.39,3.39,3.16,3.31,10400,3.39,3.39,3.16,3.31,10400,0.0,1.0
2007-08-17,3.35,3.39,3.3,3.39,3000,3.35,3.39,3.3,3.39,3000,0.0,1.0
2007-08-20,3.25,3.37,3.15,3.23,18700,3.25,3.37,3.15,3.23,18700,0.0,1.0
2007-08-21,3.22,3.31,3.15,3.31,9400,3.22,3.31,3.15,3.31,9400,0.0,1.0
2007-08-22,3.46,3.49,3.1,3.11,19000,3.46,3.49,3.1,3.11,19000,0.0,1.0
2007-08-23,3.45,3.45,3.26,3.4,4300,3.45,3.45,3.26,3.4,4300,0.0,1.0
2007-08-24,3.44,3.44,3.28,3.4,1500,3.44,3.44,3.28,3.4,1500,0.0,1.0
2007-08-27,3.29,3.33,3.12,3.26,5300,3.29,3.33,3.12,3.26,5300,0.0,1.0
2007-08-28,3.26,3.32,3.16,3.21,1900,3.26,3.32,3.16,3.21,1900,0.0,1.0
2007-08-29,3.26,3.3,3.16,3.18,15500,3.26,3.3,3.16,3.18,15500,0.0,1.0
2007-08-30,3.3,3.31,3.21,3.21,5600,3.3,3.31,3.21,3.21,5600,0.0,1.0
2007-08-31,3.3,3.31,3.25,3.31,6700,3.3,3.31,3.25,3.31,6700,0.0,1.0
2007-09-04,3.26,3.3,3.26,3.26,1300,3.26,3.3,3.26,3.26,1300,0.0,1.0
2007-09-05,3.17,3.24,3.1,3.24,13100,3.17,3.24,3.1,3.24,13100,0.0,1.0
2007-09-06,3.12,3.19,2.98,3.121,18900,3.12,3.19,2.98,3.121,18900,0.0,1.0
2007-09-07,3.13,3.18,3.05,3.18,2500,3.13,3.18,3.05,3.18,2500,0.0,1.0
2007-09-10,3.16,3.16,3.1,3.11,6700,3.16,3.16,3.1,3.11,6700,0.0,1.0
2007-09-11,3.36,3.36,3.13,3.13,30400,3.36,3.36,3.13,3.13,30400,0.0,1.0
2007-09-12,3.39,3.49,3.31,3.49,12000,3.39,3.49,3.31,3.49,12000,0.0,1.0
2007-09-13,3.39,3.52,3.34,3.49,3600,3.39,3.52,3.34,3.49,3600,0.0,1.0
2007-09-14,3.38,3.53,3.38,3.5,4400,3.38,3.53,3.38,3.5,4400,0.0,1.0
2007-09-17,3.38,3.38,3.35,3.35,700,3.38,3.38,3.35,3.35,700,0.0,1.0
2007-09-18,3.36,3.36,3.24,3.33,32800,3.36,3.36,3.24,3.33,32800,0.0,1.0
2007-09-19,3.384,3.46,3.384,3.39,1100,3.384,3.46,3.384,3.39,1100,0.0,1.0
2007-09-20,3.3,3.32,3.2712,3.2736,600,3.3,3.32,3.2712,3.2736,600,0.0,1.0
2007-09-21,3.28,3.3,3.24,3.2401,3700,3.28,3.3,3.24,3.2401,3700,0.0,1.0
2007-09-24,3.29,3.29,3.23,3.23,900,3.29,3.29,3.23,3.23,900,0.0,1.0
2007-09-25,3.17,3.24,3.14,3.24,200100,3.17,3.24,3.14,3.24,200100,0.0,1.0
2007-09-26,3.32,3.32,3.0,3.05,56100,3.32,3.32,3.0,3.05,56100,0.0,1.0
2007-09-27,3.51,3.6,3.29,3.3,13400,3.51,3.6,3.29,3.3,13400,0.0,1.0
2007-09-28,3.69,3.69,3.52,3.63,30000,3.69,3.69,3.52,3.63,30000,0.0,1.0
2007-10-01,3.9,4.0,3.7,3.7,24000,3.9,4.0,3.7,3.7,24000,0.0,1.0
2007-10-02,4.1,4.1,3.81,3.81,154500,4.1,4.1,3.81,3.81,154500,0.0,1.0
2007-10-03,4.01,4.19,4.0,4.12,9500,4.01,4.19,4.0,4.12,9500,0.0,1.0
2007-10-04,4.15,4.18,3.995,4.02,119700,4.15,4.18,3.995,4.02,119700,0.0,1.0
2007-10-05,4.15,4.19,4.0,4.1,29600,4.15,4.19,4.0,4.1,29600,0.0,1.0
2007-10-08,4.07,4.13,4.05,4.13,8000,4.07,4.13,4.05,4.13,8000,0.0,1.0
2007-10-09,4.12,4.13,3.68,4.0301,60000,4.12,4.13,3.68,4.0301,60000,0.0,1.0
2007-10-10,4.22,4.22,4.0,4.0101,17700,4.22,4.22,4.0,4.0101,17700,0.0,1.0
2007-10-11,4.36,4.49,4.2,4.29,46600,4.36,4.49,4.2,4.29,46600,0.0,1.0
2007-10-12,4.19,4.42,4.02,4.26,15200,4.19,4.42,4.02,4.26,15200,0.0,1.0
2007-10-15,4.07,4.16,4.0,4.16,26800,4.07,4.16,4.0,4.16,26800,0.0,1.0
2007-10-16,3.97,4.09,3.95,4.07,13300,3.97,4.09,3.95,4.07,13300,0.0,1.0
2007-10-17,4.12,4.19,3.91,4.09,5700,4.12,4.19,3.91,4.09,5700,0.0,1.0
2007-10-18,4.23,4.23,3.99,4.17,3800,4.23,4.23,3.99,4.17,3800,0.0,1.0
2007-10-19,4.04,4.22,3.94,4.22,17700,4.04,4.22,3.94,4.22,17700,0.0,1.0
2007-10-22,3.99,4.05,3.8201,3.8201,9200,3.99,4.05,3.8201,3.8201,9200,0.0,1.0
2007-10-23,3.98,4.05,3.85,3.85,25600,3.98,4.05,3.85,3.85,25600,0.0,1.0
2007-10-24,4.02,4.09,3.81,3.85,63700,4.02,4.09,3.81,3.85,63700,0.0,1.0
2007-10-25,5.95,6.3,5.57,5.81,1532600,5.95,6.3,5.57,5.81,1532600,0.0,1.0
2007-10-26,5.96,5.98,5.65,5.76,419300,5.96,5.98,5.65,5.76,419300,0.0,1.0
2007-10-29,5.95,6.26,5.75,6.0,237800,5.95,6.26,5.75,6.0,237800,0.0,1.0
2007-10-30,5.96,6.2,5.84,6.12,183400,5.96,6.2,5.84,6.12,183400,0.0,1.0
2007-10-31,6.03,6.2,5.9,6.03,89100,6.03,6.2,5.9,6.03,89100,0.0,1.0
2007-11-01,5.92,6.0,5.9,5.95,75600,5.92,6.0,5.9,5.95,75600,0.0,1.0
2007-11-02,5.79,5.9,5.73,5.9,102100,5.79,5.9,5.73,5.9,102100,0.0,1.0
2007-11-05,5.93,6.12,5.5,5.79,50800,5.93,6.12,5.5,5.79,50800,0.0,1.0
2007-11-06,5.89,6.08,5.87,5.972,82200,5.89,6.08,5.87,5.972,82200,0.0,1.0
2007-11-07,5.8,5.96,5.69,5.77,25200,5.8,5.96,5.69,5.77,25200,0.0,1.0
2007-11-08,5.52,5.7701,5.2701,5.76,154900,5.52,5.7701,5.2701,5.76,154900,0.0,1.0
2007-11-09,5.18,5.62,5.1,5.34,29500,5.18,5.62,5.1,5.34,29500,0.0,1.0
2007-11-12,5.5,5.73,5.18,5.18,60700,5.5,5.73,5.18,5.18,60700,0.0,1.0
2007-11-13,5.68,5.9,5.52,5.52,13800,5.68,5.9,5.52,5.52,13800,0.0,1.0
2007-11-14,5.6,5.8299,5.5,5.65,46400,5.6,5.8299,5.5,5.65,46400,0.0,1.0
2007-11-15,5.35,5.55,5.35,5.55,24900,5.35,5.55,5.35,5.55,24900,0.0,1.0
2007-11-16,5.2,5.38,5.1,5.35,49500,5.2,5.38,5.1,5.35,49500,0.0,1.0
2007-11-19,5.25,5.25,5.1401,5.18,78700,5.25,5.25,5.1401,5.18,78700,0.0,1.0
2007-11-20,5.62,5.94,5.24,5.25,73700,5.62,5.94,5.24,5.25,73700,0.0,1.0
2007-11-21,5.58,5.6,5.4501,5.58,22400,5.58,5.6,5.4501,5.58,22400,0.0,1.0
2007-11-23,5.65,5.7,5.503,5.7,13800,5.65,5.7,5.503,5.7,13800,0.0,1.0
2007-11-26,5.49,5.75,5.41,5.75,37100,5.49,5.75,5.41,5.75,37100,0.0,1.0
2007-11-27,5.3,5.6,5.3,5.58,22100,5.3,5.6,5.3,5.58,22100,0.0,1.0
2007-11-28,5.41,5.57,5.23,5.25,55600,5.41,5.57,5.23,5.25,55600,0.0,1.0
2007-11-29,5.46,5.54,5.3,5.3,14800,5.46,5.54,5.3,5.3,14800,0.0,1.0
2007-11-30,5.65,5.74,5.4001,5.49,65400,5.65,5.74,5.4001,5.49,65400,0.0,1.0
2007-12-03,5.84,6.09,5.65,5.65,158600,5.84,6.09,5.65,5.65,158600,0.0,1.0
2007-12-04,6.05,6.44,5.7,5.92,183200,6.05,6.44,5.7,5.92,183200,0.0,1.0
2007-12-05,6.07,6.24,5.8501,5.95,79200,6.07,6.24,5.8501,5.95,79200,0.0,1.0
2007-12-06,6.29,6.3,6.01,6.07,110100,6.29,6.3,6.01,6.07,110100,0.0,1.0
2007-12-07,6.49,6.5,6.15,6.33,75400,6.49,6.5,6.15,6.33,75400,0.0,1.0
2007-12-10,6.59,6.72,6.32,6.58,140200,6.59,6.72,6.32,6.58,140200,0.0,1.0
2007-12-11,6.4,6.72,6.26,6.72,53600,6.4,6.72,6.26,6.72,53600,0.0,1.0
2007-12-12,6.0,6.42,5.95,6.33,79500,6.0,6.42,5.95,6.33,79500,0.0,1.0
2007-12-13,5.99,6.01,5.75,5.85,74200,5.99,6.01,5.75,5.85,74200,0.0,1.0
2007-12-14,5.74,5.99,5.6,5.83,64300,5.74,5.99,5.6,5.83,64300,0.0,1.0
2007-12-17,5.83,5.98,5.6201,5.75,32900,5.83,5.98,5.6201,5.75,32900,0.0,1.0
2007-12-18,5.88,5.9,5.5101,5.73,72200,5.88,5.9,5.5101,5.73,72200,0.0,1.0
2007-12-19,5.92,6.1699,5.7,6.0,29100,5.92,6.1699,5.7,6.0,29100,0.0,1.0
2007-12-20,6.11,6.24,5.9601,6.08,65800,6.11,6.24,5.9601,6.08,65800,0.0,1.0
2007-12-21,6.5,6.51,6.17,6.2,69000,6.5,6.51,6.17,6.2,69000,0.0,1.0
2007-12-24,6.74,6.74,6.44,6.66,112100,6.74,6.74,6.44,6.66,112100,0.0,1.0
2007-12-26,6.74,6.81,6.67,6.8,149200,6.74,6.81,6.67,6.8,149200,0.0,1.0
2007-12-27,6.74,6.85,6.65,6.85,105900,6.74,6.85,6.65,6.85,105900,0.0,1.0
2007-12-28,6.55,6.7,6.35,6.5,70400,6.55,6.7,6.35,6.5,70400,0.0,1.0
2007-12-31,6.55,6.6,5.9,6.42,134000,6.55,6.6,5.9,6.42,134000,0.0,1.0
2008-01-02,6.34,6.65,6.12,6.65,27600,6.34,6.65,6.12,6.65,27600,0.0,1.0
2008-01-03,5.98,6.26,5.95,6.23,79100,5.98,6.26,5.95,6.23,79100,0.0,1.0
2008-01-04,5.9,6.04,5.69,5.75,99400,5.9,6.04,5.69,5.75,99400,0.0,1.0
2008-01-07,5.75,5.9,5.45,5.81,105800,5.75,5.9,5.45,5.81,105800,0.0,1.0
2008-01-08,5.55,5.89,5.55,5.75,72200,5.55,5.89,5.55,5.75,72200,0.0,1.0
2008-01-09,5.37,5.58,5.1001,5.52,155100,5.37,5.58,5.1001,5.52,155100,0.0,1.0
2008-01-10,5.67,5.68,5.05,5.05,44700,5.67,5.68,5.05,5.05,44700,0.0,1.0
2008-01-11,5.46,5.7,5.39,5.67,23100,5.46,5.7,5.39,5.67,23100,0.0,1.0
2008-01-14,5.93,6.0,5.29,5.45,44600,5.93,6.0,5.29,5.45,44600,0.0,1.0
2008-01-15,5.57,5.86,5.426,5.86,28100,5.57,5.86,5.426,5.86,28100,0.0,1.0
2008-01-16,5.23,5.51,5.16,5.4,88900,5.23,5.51,5.16,5.4,88900,0.0,1.0
2008-01-17,5.33,5.43,5.18,5.19,46400,5.33,5.43,5.18,5.19,46400,0.0,1.0
2008-01-18,5.2,5.59,4.94,5.4,63000,5.2,5.59,4.94,5.4,63000,0.0,1.0
2008-01-22,4.82,5.02,4.65,4.88,25300,4.82,5.02,4.65,4.88,25300,0.0,1.0
2008-01-23,4.89,4.96,4.62,4.96,31400,4.89,4.96,4.62,4.96,31400,0.0,1.0
2008-01-24,5.02,5.21,4.89,4.94,28700,5.02,5.21,4.89,4.94,28700,0.0,1.0
2008-01-25,5.1,5.38,4.95,4.9799,22200,5.1,5.38,4.95,4.9799,22200,0.0,1.0
2008-01-28,5.01,5.23,4.82,5.23,36400,5.01,5.23,4.82,5.23,36400,0.0,1.0
2008-01-29,5.09,5.3701,4.8999,5.0,23100,5.09,5.3701,4.8999,5.0,23100,0.0,1.0
2008-01-30,5.23,5.35,5.05,5.05,9000,5.23,5.35,5.05,5.05,9000,0.0,1.0
2008-01-31,5.31,5.31,5.06,5.15,13100,5.31,5.31,5.06,5.15,13100,0.0,1.0
2008-02-01,5.3,5.3499,5.0501,5.08,16900,5.3,5.3499,5.0501,5.08,16900,0.0,1.0
2008-02-04,5.31,5.38,5.1199,5.1199,13600,5.31,5.38,5.1199,5.1199,13600,0.0,1.0
2008-02-05,5.25,5.31,5.14,5.28,6000,5.25,5.31,5.14,5.28,6000,0.0,1.0
2008-02-06,5.14,5.28,5.0,5.28,43300,5.14,5.28,5.0,5.28,43300,0.0,1.0
2008-02-07,5.15,5.22,4.96,4.97,15200,5.15,5.22,4.96,4.97,15200,0.0,1.0
2008-02-08,5.13,5.19,5.05,5.19,10800,5.13,5.19,5.05,5.19,10800,0.0,1.0
2008-02-11,5.22,5.34,5.13,5.29,12700,5.22,5.34,5.13,5.29,12700,0.0,1.0
2008-02-12,5.26,5.37,5.0201,5.27,14400,5.26,5.37,5.0201,5.27,14400,0.0,1.0
2008-02-13,5.24,5.25,4.95,5.18,23200,5.24,5.25,4.95,5.18,23200,0.0,1.0
2008-02-14,5.36,5.42,5.149,5.2499,25900,5.36,5.42,5.149,5.2499,25900,0.0,1.0
2008-02-15,5.4,5.4,5.29,5.29,8300,5.4,5.4,5.29,5.29,8300,0.0,1.0
2008-02-19,5.58,5.6,5.2899,5.41,19800,5.58,5.6,5.2899,5.41,19800,0.0,1.0
2008-02-20,5.8301,5.85,5.55,5.58,47100,5.8301,5.85,5.55,5.58,47100,0.0,1.0
2008-02-21,5.5999,5.87,5.4,5.4,54200,5.5999,5.87,5.4,5.4,54200,0.0,1.0
2008-02-22,4.64,5.0,4.52,4.52,130000,4.64,5.0,4.52,4.52,130000,0.0,1.0
2008-02-25,4.85,5.02,4.67,4.67,62300,4.85,5.02,4.67,4.67,62300,0.0,1.0
2008-02-26,4.79,4.83,4.63,4.81,34600,4.79,4.83,4.63,4.81,34600,0.0,1.0
2008-02-27,4.79,4.79,4.49,4.74,33300,4.79,4.79,4.49,4.74,33300,0.0,1.0
2008-02-28,4.75,4.85,4.61,4.83,3900,4.75,4.85,4.61,4.83,3900,0.0,1.0
2008-02-29,4.73,4.82,4.55,4.6,19700,4.73,4.82,4.55,4.6,19700,0.0,1.0
2008-03-03,4.71,4.74,4.6,4.69,20700,4.71,4.74,4.6,4.69,20700,0.0,1.0
2008-03-04,4.54,4.73,4.35,4.68,24500,4.54,4.73,4.35,4.68,24500,0.0,1.0
2008-03-05,4.61,4.62,4.35,4.58,11500,4.61,4.62,4.35,4.58,11500,0.0,1.0
2008-03-06,4.38,4.62,4.11,4.6,53100,4.38,4.62,4.11,4.6,53100,0.0,1.0
2008-03-07,4.13,4.34,4.12,4.33,16900,4.13,4.34,4.12,4.33,16900,0.0,1.0
2008-03-10,4.05,4.22,3.95,4.05,24500,4.05,4.22,3.95,4.05,24500,0.0,1.0
2008-03-11,4.09,4.28,4.0,4.07,39100,4.09,4.28,4.0,4.07,39100,0.0,1.0
2008-03-12,4.38,4.46,4.16,4.18,41500,4.38,4.46,4.16,4.18,41500,0.0,1.0
2008-03-13,4.37,4.45,4.11,4.45,40500,4.37,4.45,4.11,4.45,40500,0.0,1.0
2008-03-14,4.19,4.26,4.07,4.19,7600,4.19,4.26,4.07,4.19,7600,0.0,1.0
2008-03-17,4.17,4.26,3.87,4.08,5600,4.17,4.26,3.87,4.08,5600,0.0,1.0
2008-03-18,4.19,4.39,3.98,4.19,24400,4.19,4.39,3.98,4.19,24400,0.0,1.0
2008-03-19,4.29,4.4,4.25,4.25,15300,4.29,4.4,4.25,4.25,15300,0.0,1.0
2008-03-20,4.25,4.37,4.25,4.26,10700,4.25,4.37,4.25,4.26,10700,0.0,1.0
2008-03-24,4.33,4.5099,4.25,4.25,17200,4.33,4.5099,4.25,4.25,17200,0.0,1.0
2008-03-25,4.31,4.58,4.26,4.34,6700,4.31,4.58,4.26,4.34,6700,0.0,1.0
2008-03-26,4.54,4.5899,4.25,4.4,14700,4.54,4.5899,4.25,4.4,14700,0.0,1.0
2008-03-27,4.31,4.5,4.26,4.5,33300,4.31,4.5,4.26,4.5,33300,0.0,1.0
2008-03-28,4.41,4.49,4.25,4.25,2100,4.41,4.49,4.25,4.25,2100,0.0,1.0
2008-03-31,4.49,4.6,4.27,4.4,22000,4.49,4.6,4.27,4.4,22000,0.0,1.0
2008-04-01,4.48,4.6099,4.28,4.28,7500,4.48,4.6099,4.28,4.28,7500,0.0,1.0
2008-04-02,4.41,4.5,4.33,4.37,6300,4.41,4.5,4.33,4.37,6300,0.0,1.0
2008-04-03,4.41,4.54,4.25,4.34,10400,4.41,4.54,4.25,4.34,10400,0.0,1.0
2008-04-04,4.39,4.48,4.28,4.43,9800,4.39,4.48,4.28,4.43,9800,0.0,1.0
2008-04-07,4.59,4.6,4.31,4.4399,24400,4.59,4.6,4.31,4.4399,24400,0.0,1.0
2008-04-08,4.59,4.62,4.41,4.49,27600,4.59,4.62,4.41,4.49,27600,0.0,1.0
2008-04-09,4.8,5.0,4.46,4.46,29800,4.8,5.0,4.46,4.46,29800,0.0,1.0
2008-04-10,5.08,5.34,4.79,4.89,23200,5.08,5.34,4.79,4.89,23200,0.0,1.0
2008-04-11,4.96,5.2804,4.96,5.2804,10000,4.96,5.2804,4.96,5.2804,10000,0.0,1.0
2008-04-14,5.15,5.21,4.48,4.48,19200,5.15,5.21,4.48,4.48,19200,0.0,1.0
2008-04-15,4.98,5.1,4.74,4.93,7200,4.98,5.1,4.74,4.93,7200,0.0,1.0
2008-04-16,4.95,4.99,4.81,4.84,6600,4.95,4.99,4.81,4.84,6600,0.0,1.0
2008-04-17,5.11,5.15,4.99,4.99,15300,5.11,5.15,4.99,4.99,15300,0.0,1.0
2008-04-18,5.29,5.5,5.1,5.22,17200,5.29,5.5,5.1,5.22,17200,0.0,1.0
2008-04-21,5.23,5.34,5.15,5.25,14400,5.23,5.34,5.15,5.25,14400,0.0,1.0
2008-04-22,5.02,5.18,4.95,5.15,13200,5.02,5.18,4.95,5.15,13200,0.0,1.0
2008-04-23,5.05,5.19,4.82,4.97,23900,5.05,5.19,4.82,4.97,23900,0.0,1.0
2008-04-24,4.99,5.0,4.8,4.9,4600,4.99,5.0,4.8,4.9,4600,0.0,1.0
2008-04-25,5.38,5.74,4.87,5.51,107000,5.38,5.74,4.87,5.51,107000,0.0,1.0
2008-04-28,5.39,5.59,5.22,5.23,17100,5.39,5.59,5.22,5.23,17100,0.0,1.0
2008-04-29,5.39,5.39,5.2501,5.28,4600,5.39,5.39,5.2501,5.28,4600,0.0,1.0
2008-04-30,5.4499,5.49,5.18,5.18,22400,5.4499,5.49,5.18,5.18,22400,0.0,1.0
2008-05-01,5.5,5.54,5.21,5.21,14900,5.5,5.54,5.21,5.21,14900,0.0,1.0
2008-05-02,5.6,5.6,5.2301,5.6,15700,5.6,5.6,5.2301,5.6,15700,0.0,1.0
2008-05-05,5.5,5.54,5.22,5.46,8700,5.5,5.54,5.22,5.46,8700,0.0,1.0
2008-05-06,5.72,5.73,5.24,5.45,40600,5.72,5.73,5.24,5.45,40600,0.0,1.0
2008-05-07,5.55,5.72,5.42,5.44,24100,5.55,5.72,5.42,5.44,24100,0.0,1.0
2008-05-08,5.47,5.55,5.42,5.53,7400,5.47,5.55,5.42,5.53,7400,0.0,1.0
2008-05-09,5.5,5.5,5.48,5.5,1600,5.5,5.5,5.48,5.5,1600,0.0,1.0
2008-05-12,5.7,5.73,5.4277,5.48,101300,5.7,5.73,5.4277,5.48,101300,0.0,1.0
2008-05-13,5.61,5.74,5.61,5.74,17200,5.61,5.74,5.61,5.74,17200,0.0,1.0
2008-05-14,5.66,5.67,5.54,5.55,11000,5.66,5.67,5.54,5.55,11000,0.0,1.0
2008-05-15,5.65,5.68,5.53,5.67,64200,5.65,5.68,5.53,5.67,64200,0.0,1.0
2008-05-16,5.84,5.84,5.5942,5.6,22900,5.84,5.84,5.5942,5.6,22900,0.0,1.0
2008-05-19,6.0,6.1599,5.8,5.84,111300,6.0,6.1599,5.8,5.84,111300,0.0,1.0
2008-05-20,5.94,5.98,5.85,5.96,30500,5.94,5.98,5.85,5.96,30500,0.0,1.0
2008-05-21,5.95,5.99,5.85,5.99,33300,5.95,5.99,5.85,5.99,33300,0.0,1.0
2008-05-22,5.85,5.88,5.14,5.76,19000,5.85,5.88,5.14,5.76,19000,0.0,1.0
2008-05-23,5.79,5.79,5.53,5.7,55400,5.79,5.79,5.53,5.7,55400,0.0,1.0
2008-05-27,5.77,5.81,5.56,5.8,13000,5.77,5.81,5.56,5.8,13000,0.0,1.0
2008-05-28,5.82,5.84,5.65,5.73,11700,5.82,5.84,5.65,5.73,11700,0.0,1.0
2008-05-29,5.89,5.97,5.68,5.79,12600,5.89,5.97,5.68,5.79,12600,0.0,1.0
2008-05-30,5.89,5.89,5.77,5.81,3700,5.89,5.89,5.77,5.81,3700,0.0,1.0
2008-06-02,5.9,5.9,5.64,5.73,26800,5.9,5.9,5.64,5.73,26800,0.0,1.0
2008-06-03,5.88,5.9,5.7,5.85,45900,5.88,5.9,5.7,5.85,45900,0.0,1.0
2008-06-04,5.89,5.89,5.8,5.8,29400,5.89,5.89,5.8,5.8,29400,0.0,1.0
2008-06-05,5.85,5.9,5.65,5.9,4200,5.85,5.9,5.65,5.9,4200,0.0,1.0
2008-06-06,5.85,5.89,5.77,5.89,8200,5.85,5.89,5.77,5.89,8200,0.0,1.0
2008-06-09,5.8,5.85,5.69,5.8,19500,5.8,5.85,5.69,5.8,19500,0.0,1.0
2008-06-10,5.69,5.79,5.55,5.68,18300,5.69,5.79,5.55,5.68,18300,0.0,1.0
2008-06-11,5.6,5.74,5.55,5.74,20600,5.6,5.74,5.55,5.74,20600,0.0,1.0
2008-06-12,5.6,5.78,5.55,5.59,6400,5.6,5.78,5.55,5.59,6400,0.0,1.0
2008-06-13,5.86,5.9,5.55,5.59,15600,5.86,5.9,5.55,5.59,15600,0.0,1.0
2008-06-16,5.63,5.8,5.54,5.71,8300,5.63,5.8,5.54,5.71,8300,0.0,1.0
2008-06-17,5.73,5.74,5.56,5.59,7700,5.73,5.74,5.56,5.59,7700,0.0,1.0
2008-06-18,5.66,5.67,5.58,5.63,11200,5.66,5.67,5.58,5.63,11200,0.0,1.0
2008-06-19,5.74,5.75,5.6,5.61,9600,5.74,5.75,5.6,5.61,9600,0.0,1.0
2008-06-20,5.56,5.73,5.5,5.6,10600,5.56,5.73,5.5,5.6,10600,0.0,1.0
2008-06-23,5.47,5.6,5.42,5.46,9300,5.47,5.6,5.42,5.46,9300,0.0,1.0
2008-06-24,5.4001,5.6,5.4001,5.58,4800,5.4001,5.6,5.4001,5.58,4800,0.0,1.0
2008-06-25,5.7,5.74,5.4401,5.59,14700,5.7,5.74,5.4401,5.59,14700,0.0,1.0
2008-06-26,5.54,5.62,5.33,5.62,18300,5.54,5.62,5.33,5.62,18300,0.0,1.0
2008-06-27,5.54,5.6,5.41,5.59,9900,5.54,5.6,5.41,5.59,9900,0.0,1.0
2008-06-30,5.8,5.8,5.5,5.5,9800,5.8,5.8,5.5,5.5,9800,0.0,1.0
2008-07-01,5.76,5.76,5.51,5.53,8300,5.76,5.76,5.51,5.53,8300,0.0,1.0
2008-07-02,5.56,5.7899,5.56,5.7,4600,5.56,5.7899,5.56,5.7,4600,0.0,1.0
2008-07-03,5.65,5.74,5.64,5.74,2600,5.65,5.74,5.64,5.74,2600,0.0,1.0
2008-07-07,5.6,5.65,5.5,5.58,21800,5.6,5.65,5.5,5.58,21800,0.0,1.0
2008-07-08,5.69,5.7,5.55,5.56,17500,5.69,5.7,5.55,5.56,17500,0.0,1.0
2008-07-09,5.63,5.69,5.55,5.6,7300,5.63,5.69,5.55,5.6,7300,0.0,1.0
2008-07-10,5.76,5.83,5.57,5.57,22300,5.76,5.83,5.57,5.57,22300,0.0,1.0
2008-07-11,5.74,5.81,5.6,5.79,17600,5.74,5.81,5.6,5.79,17600,0.0,1.0
2008-07-14,5.58,5.74,5.49,5.68,36300,5.58,5.74,5.49,5.68,36300,0.0,1.0
2008-07-15,5.79,6.0,5.48,5.55,95300,5.79,6.0,5.48,5.55,95300,0.0,1.0
2008-07-16,5.97,5.97,5.6233,5.8,8400,5.97,5.97,5.6233,5.8,8400,0.0,1.0
2008-07-17,5.84,5.97,5.74,5.9,7900,5.84,5.97,5.74,5.9,7900,0.0,1.0
2008-07-18,5.93,5.9699,5.72,5.72,22200,5.93,5.9699,5.72,5.72,22200,0.0,1.0
2008-07-21,5.98,6.0,5.9,5.97,16400,5.98,6.0,5.9,5.97,16400,0.0,1.0
2008-07-22,5.92,5.95,5.65,5.95,3600,5.92,5.95,5.65,5.95,3600,0.0,1.0
2008-07-23,5.9,5.92,5.77,5.92,17300,5.9,5.92,5.77,5.92,17300,0.0,1.0
2008-07-24,5.91,6.0,5.75,5.95,47900,5.91,6.0,5.75,5.95,47900,0.0,1.0
2008-07-25,6.74,6.9,6.22,6.24,271000,6.74,6.9,6.22,6.24,271000,0.0,1.0
2008-07-28,6.42,6.76,6.25,6.7,91400,6.42,6.76,6.25,6.7,91400,0.0,1.0
2008-07-29,6.18,6.56,6.02,6.47,162100,6.18,6.56,6.02,6.47,162100,0.0,1.0
2008-07-30,6.06,6.44,5.9,6.31,70500,6.06,6.44,5.9,6.31,70500,0.0,1.0
2008-07-31,6.0,6.16,5.6401,6.16,76300,6.0,6.16,5.6401,6.16,76300,0.0,1.0
2008-08-01,6.0699,6.17,5.7801,5.88,23300,6.0699,6.17,5.7801,5.88,23300,0.0,1.0
2008-08-04,6.1,6.2,5.85,6.06,65400,6.1,6.2,5.85,6.06,65400,0.0,1.0
2008-08-05,6.13,6.13,6.07,6.08,10400,6.13,6.13,6.07,6.08,10400,0.0,1.0
2008-08-06,6.09,6.15,5.91,6.0,28100,6.09,6.15,5.91,6.0,28100,0.0,1.0
2008-08-07,5.95,6.09,5.82,6.08,15200,5.95,6.09,5.82,6.08,15200,0.0,1.0
2008-08-08,6.21,6.25,5.85,5.86,54800,6.21,6.25,5.85,5.86,54800,0.0,1.0
2008-08-11,6.08,6.32,6.08,6.32,11300,6.08,6.32,6.08,6.32,11300,0.0,1.0
2008-08-12,6.04,6.3,5.97,5.97,14800,6.04,6.3,5.97,5.97,14800,0.0,1.0
2008-08-13,6.22,6.31,6.1,6.14,26700,6.22,6.31,6.1,6.14,26700,0.0,1.0
2008-08-14,6.4,6.46,6.19,6.25,20800,6.4,6.46,6.19,6.25,20800,0.0,1.0
2008-08-15,6.43,6.45,6.41,6.44,7400,6.43,6.45,6.41,6.44,7400,0.0,1.0
2008-08-18,6.51,6.6,6.29,6.29,38800,6.51,6.6,6.29,6.29,38800,0.0,1.0
2008-08-19,6.5,6.55,6.5,6.5,40400,6.5,6.55,6.5,6.5,40400,0.0,1.0
2008-08-20,6.6,6.61,6.5,6.5,49000,6.6,6.61,6.5,6.5,49000,0.0,1.0
2008-08-21,6.52,6.62,6.51,6.61,34000,6.52,6.62,6.51,6.61,34000,0.0,1.0
2008-08-22,6.6999,6.76,6.5101,6.58,30100,6.6999,6.76,6.5101,6.58,30100,0.0,1.0
2008-08-25,6.57,6.68,6.57,6.61,15800,6.57,6.68,6.57,6.61,15800,0.0,1.0
2008-08-26,6.63,6.65,6.59,6.6,36100,6.63,6.65,6.59,6.6,36100,0.0,1.0
2008-08-27,6.59,6.6699,6.5,6.64,8200,6.59,6.6699,6.5,6.64,8200,0.0,1.0
2008-08-28,6.6,6.68,6.6,6.6,8600,6.6,6.68,6.6,6.6,8600,0.0,1.0
2008-08-29,6.6,6.67,6.59,6.59,1600,6.6,6.67,6.59,6.59,1600,0.0,1.0
2008-09-02,6.5972,6.66,6.28,6.59,45800,6.5972,6.66,6.28,6.59,45800,0.0,1.0
2008-09-03,6.55,6.59,6.51,6.51,15300,6.55,6.59,6.51,6.51,15300,0.0,1.0
2008-09-04,6.55,6.6,6.512,6.59,18700,6.55,6.6,6.512,6.59,18700,0.0,1.0
2008-09-05,6.41,6.56,6.22,6.42,57300,6.41,6.56,6.22,6.42,57300,0.0,1.0
2008-09-08,6.42,6.54,6.35,6.44,39400,6.42,6.54,6.35,6.44,39400,0.0,1.0
2008-09-09,6.42,6.59,6.42,6.5399,40500,6.42,6.59,6.42,6.5399,40500,0.0,1.0
2008-09-10,6.56,6.61,6.45,6.5,36100,6.56,6.61,6.45,6.5,36100,0.0,1.0
2008-09-11,6.65,6.7,6.42,6.65,91700,6.65,6.7,6.42,6.65,91700,0.0,1.0
2008-09-12,6.7,6.85,6.62,6.71,125700,6.7,6.85,6.62,6.71,125700,0.0,1.0
2008-09-15,6.57,6.75,6.52,6.74,31600,6.57,6.75,6.52,6.74,31600,0.0,1.0
2008-09-16,6.35,6.57,6.22,6.46,21000,6.35,6.57,6.22,6.46,21000,0.0,1.0
2008-09-17,5.74,6.39,5.66,6.39,37200,5.74,6.39,5.66,6.39,37200,0.0,1.0
2008-09-18,4.96,5.74,4.7,5.59,213700,4.96,5.74,4.7,5.59,213700,0.0,1.0
2008-09-19,5.58,5.83,4.98,4.98,163400,5.58,5.83,4.98,4.98,163400,0.0,1.0
2008-09-22,5.49,5.57,5.12,5.19,33600,5.49,5.57,5.12,5.19,33600,0.0,1.0
2008-09-23,5.04,5.31,4.95,5.31,28800,5.04,5.31,4.95,5.31,28800,0.0,1.0
2008-09-24,4.99,5.26,4.8,4.98,29500,4.99,5.26,4.8,4.98,29500,0.0,1.0
2008-09-25,4.96,5.11,4.7,4.8301,27900,4.96,5.11,4.7,4.8301,27900,0.0,1.0
2008-09-26,4.83,4.97,4.68,4.79,11900,4.83,4.97,4.68,4.79,11900,0.0,1.0
2008-09-29,4.51,4.66,3.0,4.66,48400,4.51,4.66,3.0,4.66,48400,0.0,1.0
2008-09-30,4.32,4.43,4.0,4.43,14800,4.32,4.43,4.0,4.43,14800,0.0,1.0
2008-10-01,4.23,4.3,3.75,4.21,30200,4.23,4.3,3.75,4.21,30200,0.0,1.0
2008-10-02,4.25,4.34,4.07,4.11,25400,4.25,4.34,4.07,4.11,25400,0.0,1.0
2008-10-03,4.3,4.39,3.89,3.98,11500,4.3,4.39,3.89,3.98,11500,0.0,1.0
2008-10-06,4.14,4.35,3.81,4.25,18900,4.14,4.35,3.81,4.25,18900,0.0,1.0
2008-10-07,4.01,4.33,4.01,4.02,4900,4.01,4.33,4.01,4.02,4900,0.0,1.0
2008-10-08,3.93,4.14,3.87,4.09,49500,3.93,4.14,3.87,4.09,49500,0.0,1.0
2008-10-09,3.3001,4.07,3.3001,4.07,42300,3.3001,4.07,3.3001,4.07,42300,0.0,1.0
2008-10-10,3.3,3.54,2.9,3.16,23900,3.3,3.54,2.9,3.16,23900,0.0,1.0
2008-10-13,3.78,4.08,3.26,3.26,20300,3.78,4.08,3.26,3.26,20300,0.0,1.0
2008-10-14,3.96,4.0,3.93,3.99,15500,3.96,4.0,3.93,3.99,15500,0.0,1.0
2008-10-15,3.88,4.0,3.8,3.9799,7300,3.88,4.0,3.8,3.9799,7300,0.0,1.0
2008-10-16,3.83,3.83,3.75,3.75,900,3.83,3.83,3.75,3.75,900,0.0,1.0
2008-10-17,3.99,4.0,3.92,3.97,6900,3.99,4.0,3.92,3.97,6900,0.0,1.0
2008-10-20,4.29,4.46,4.09,4.15,5000,4.29,4.46,4.09,4.15,5000,0.0,1.0
2008-10-21,4.19,4.25,4.16,4.21,19400,4.19,4.25,4.16,4.21,19400,0.0,1.0
2008-10-22,4.0799,4.1001,4.0499,4.0899,7400,4.0799,4.1001,4.0499,4.0899,7400,0.0,1.0
2008-10-23,4.06,4.25,3.95,4.05,37700,4.06,4.25,3.95,4.05,37700,0.0,1.0
2008-10-24,3.2,3.59,3.2,3.5,27900,3.2,3.59,3.2,3.5,27900,0.0,1.0
2008-10-27,2.52,3.27,2.45,3.27,92500,2.52,3.27,2.45,3.27,92500,0.0,1.0
2008-10-28,2.61,2.77,2.51,2.72,120800,2.61,2.77,2.51,2.72,120800,0.0,1.0
2008-10-29,2.6,2.83,2.6,2.754,13400,2.6,2.83,2.6,2.754,13400,0.0,1.0
2008-10-30,2.73,3.05,2.56,3.05,86500,2.73,3.05,2.56,3.05,86500,0.0,1.0
2008-10-31,2.85,3.02,2.77,3.02,18300,2.85,3.02,2.77,3.02,18300,0.0,1.0
2008-11-03,2.8817,2.95,2.77,2.88,12300,2.8817,2.95,2.77,2.88,12300,0.0,1.0
2008-11-04,3.09,3.33,2.95,2.98,55100,3.09,3.33,2.95,2.98,55100,0.0,1.0
2008-11-05,3.3,3.3,3.08,3.08,6700,3.3,3.3,3.08,3.08,6700,0.0,1.0
2008-11-06,3.13,3.2,3.01,3.2,26500,3.13,3.2,3.01,3.2,26500,0.0,1.0
2008-11-07,3.02,3.09,2.8,3.09,26300,3.02,3.09,2.8,3.09,26300,0.0,1.0
2008-11-10,3.3,3.3,3.01,3.01,40700,3.3,3.3,3.01,3.01,40700,0.0,1.0
2008-11-11,3.07,3.2,3.05,3.16,23300,3.07,3.2,3.05,3.16,23300,0.0,1.0
2008-11-12,2.98,3.07,2.8,3.05,13700,2.98,3.07,2.8,3.05,13700,0.0,1.0
2008-11-13,2.76,3.03,2.76,2.89,6400,2.76,3.03,2.76,2.89,6400,0.0,1.0
2008-11-14,3.02,3.02,2.77,2.79,11200,3.02,3.02,2.77,2.79,11200,0.0,1.0
2008-11-17,2.78,3.04,2.78,2.96,4700,2.78,3.04,2.78,2.96,4700,0.0,1.0
2008-11-18,2.75,2.88,2.75,2.77,170200,2.75,2.88,2.75,2.77,170200,0.0,1.0
2008-11-19,2.5,2.81,2.5,2.81,55300,2.5,2.81,2.5,2.81,55300,0.0,1.0
2008-11-20,2.31,2.53,2.13,2.53,42300,2.31,2.53,2.13,2.53,42300,0.0,1.0
2008-11-21,2.05,2.17,1.97,2.17,42000,2.05,2.17,1.97,2.17,42000,0.0,1.0
2008-11-24,2.05,2.1,1.99,1.99,20500,2.05,2.1,1.99,1.99,20500,0.0,1.0
2008-11-25,2.08,2.1899,2.05,2.1899,2700,2.08,2.1899,2.05,2.1899,2700,0.0,1.0
2008-11-26,2.03,2.06,2.0,2.06,40000,2.03,2.06,2.0,2.06,40000,0.0,1.0
2008-11-28,2.05,2.06,2.04,2.05,13400,2.05,2.06,2.04,2.05,13400,0.0,1.0
2008-12-01,1.98,2.05,1.95,2.04,15700,1.98,2.05,1.95,2.04,15700,0.0,1.0
2008-12-02,1.97,1.97,1.87,1.97,91000,1.97,1.97,1.87,1.97,91000,0.0,1.0
2008-12-03,1.97,1.98,1.8801,1.9,42200,1.97,1.98,1.8801,1.9,42200,0.0,1.0
2008-12-04,2.0,2.0,2.0,2.0,9800,2.0,2.0,2.0,2.0,9800,0.0,1.0
2008-12-05,2.0,2.06,2.0,2.03,12100,2.0,2.06,2.0,2.03,12100,0.0,1.0
2008-12-08,2.02,2.05,2.01,2.0301,23600,2.02,2.05,2.01,2.0301,23600,0.0,1.0
2008-12-09,2.04,2.05,1.92,1.99,12100,2.04,2.05,1.92,1.99,12100,0.0,1.0
2008-12-10,2.02,2.06,2.01,2.05,60900,2.02,2.06,2.01,2.05,60900,0.0,1.0
2008-12-11,2.03,2.08,2.01,2.01,6200,2.03,2.08,2.01,2.01,6200,0.0,1.0
2008-12-12,2.0,2.07,2.0,2.03,5900,2.0,2.07,2.0,2.03,5900,0.0,1.0
2008-12-15,2.04,2.2,2.03,2.05,159400,2.04,2.2,2.03,2.05,159400,0.0,1.0
2008-12-16,2.12,2.12,2.06,2.0701,36400,2.12,2.12,2.06,2.0701,36400,0.0,1.0
2008-12-17,2.38,2.38,2.15,2.15,23400,2.38,2.38,2.15,2.15,23400,0.0,1.0
2008-12-18,2.23,2.26,2.23,2.2401,27100,2.23,2.26,2.23,2.2401,27100,0.0,1.0
2008-12-19,2.26,2.35,2.23,2.3,20400,2.26,2.35,2.23,2.3,20400,0.0,1.0
2008-12-22,2.44,2.44,2.3,2.3,22000,2.44,2.44,2.3,2.3,22000,0.0,1.0
2008-12-23,2.5,2.59,2.45,2.48,3300,2.5,2.59,2.45,2.48,3300,0.0,1.0
2008-12-24,2.45,2.5899,2.425,2.5899,2700,2.45,2.5899,2.425,2.5899,2700,0.0,1.0
2008-12-26,2.5,2.5,2.4301,2.4799,14000,2.5,2.5,2.4301,2.4799,14000,0.0,1.0
2008-12-29,2.466,2.47,2.44,2.45,40800,2.466,2.47,2.44,2.45,40800,0.0,1.0
2008-12-30,2.38,2.51,2.32,2.5,28300,2.38,2.51,2.32,2.5,28300,0.0,1.0
2008-12-31,2.396,2.4,2.3,2.3253,3900,2.396,2.4,2.3,2.3253,3900,0.0,1.0
2009-01-02,2.6,2.6,2.42,2.4201,25300,2.6,2.6,2.42,2.4201,25300,0.0,1.0
2009-01-05,2.59,2.65,2.59,2.63,1600,2.59,2.65,2.59,2.63,1600,0.0,1.0
2009-01-06,2.72,2.72,2.54,2.54,26700,2.72,2.72,2.54,2.54,26700,0.0,1.0
2009-01-07,2.72,2.72,2.72,2.72,0,2.72,2.72,2.72,2.72,0,0.0,1.0
2009-01-08,2.82,2.82,2.72,2.72,15200,2.82,2.82,2.72,2.72,15200,0.0,1.0
2009-01-09,2.87,2.88,2.85,2.85,3300,2.87,2.88,2.85,2.85,3300,0.0,1.0
2009-01-12,2.66,2.87,2.66,2.87,9900,2.66,2.87,2.66,2.87,9900,0.0,1.0
2009-01-13,2.62,2.65,2.62,2.65,9000,2.62,2.65,2.62,2.65,9000,0.0,1.0
2009-01-14,2.42,2.62,2.42,2.5801,13600,2.42,2.62,2.42,2.5801,13600,0.0,1.0
2009-01-15,2.36,2.4201,2.36,2.42,10900,2.36,2.4201,2.36,2.42,10900,0.0,1.0
2009-01-16,2.51,2.51,2.41,2.41,2100,2.51,2.51,2.41,2.41,2100,0.0,1.0
2009-01-20,2.56,2.6,2.56,2.6,800,2.56,2.6,2.56,2.6,800,0.0,1.0
2009-01-21,2.56,2.56,2.56,2.56,0,2.56,2.56,2.56,2.56,0,0.0,1.0
2009-01-22,2.47,2.47,2.47,2.47,200,2.47,2.47,2.47,2.47,200,0.0,1.0
2009-01-23,2.47,2.47,2.47,2.47,0,2.47,2.47,2.47,2.47,0,0.0,1.0
2009-01-26,2.49,2.49,2.41,2.41,15200,2.49,2.49,2.41,2.41,15200,0.0,1.0
2009-01-27,2.5,2.55,2.45,2.55,3700,2.5,2.55,2.45,2.55,3700,0.0,1.0
2009-01-28,2.6099,2.6099,2.52,2.53,1200,2.6099,2.6099,2.52,2.53,1200,0.0,1.0
2009-01-29,2.56,2.56,2.41,2.44,15500,2.56,2.56,2.41,2.44,15500,0.0,1.0
2009-01-30,2.55,2.55,2.42,2.46,16700,2.55,2.55,2.42,2.46,16700,0.0,1.0
2009-02-02,2.55,2.55,2.55,2.55,0,2.55,2.55,2.55,2.55,0,0.0,1.0
2009-02-03,2.7,2.7,2.52,2.53,5400,2.7,2.7,2.52,2.53,5400,0.0,1.0
2009-02-04,2.58,2.65,2.56,2.62,23100,2.58,2.65,2.56,2.62,23100,0.0,1.0
2009-02-05,2.57,2.65,2.5,2.5,4300,2.57,2.65,2.5,2.5,4300,0.0,1.0
2009-02-06,2.694,2.694,2.57,2.58,23500,2.694,2.694,2.57,2.58,23500,0.0,1.0
2009-02-09,2.72,2.82,2.53,2.62,9500,2.72,2.82,2.53,2.62,9500,0.0,1.0
2009-02-10,2.8,2.8,2.7,2.7501,30100,2.8,2.8,2.7,2.7501,30100,0.0,1.0
2009-02-11,2.83,2.83,2.7,2.7001,6300,2.83,2.83,2.7,2.7001,6300,0.0,1.0
2009-02-12,2.7,2.7,2.7,2.7,400,2.7,2.7,2.7,2.7,400,0.0,1.0
2009-02-13,2.68,2.68,2.65,2.6501,1800,2.68,2.68,2.65,2.6501,1800,0.0,1.0
2009-02-17,2.57,2.6928,2.56,2.6928,2700,2.57,2.6928,2.56,2.6928,2700,0.0,1.0
2009-02-18,2.57,2.57,2.57,2.57,0,2.57,2.57,2.57,2.57,0,0.0,1.0
2009-02-19,2.55,2.55,2.55,2.55,2200,2.55,2.55,2.55,2.55,2200,0.0,1.0
2009-02-20,2.5001,2.62,2.5,2.62,3800,2.5001,2.62,2.5,2.62,3800,0.0,1.0
2009-02-23,2.5,2.57,2.5,2.56,81900,2.5,2.57,2.5,2.56,81900,0.0,1.0
2009-02-24,2.32,2.4601,2.29,2.46,35300,2.32,2.4601,2.29,2.46,35300,0.0,1.0
2009-02-25,2.35,2.36,2.35,2.36,3800,2.35,2.36,2.35,2.36,3800,0.0,1.0
2009-02-26,2.31,2.3399,2.31,2.33,4400,2.31,2.3399,2.31,2.33,4400,0.0,1.0
2009-02-27,2.45,2.45,2.2,2.28,18600,2.45,2.45,2.2,2.28,18600,0.0,1.0
2009-03-02,2.1,2.35,2.1,2.33,14800,2.1,2.35,2.1,2.33,14800,0.0,1.0
2009-03-03,2.08,2.15,2.08,2.11,7900,2.08,2.15,2.08,2.11,7900,0.0,1.0
2009-03-04,2.16,2.23,2.09,2.1399,6900,2.16,2.23,2.09,2.1399,6900,0.0,1.0
2009-03-05,2.03,2.12,2.01,2.12,26300,2.03,2.12,2.01,2.12,26300,0.0,1.0
2009-03-06,2.34,2.74,2.0001,2.01,48300,2.34,2.74,2.0001,2.01,48300,0.0,1.0
2009-03-09,2.2,2.23,1.89,1.89,5800,2.2,2.23,1.89,1.89,5800,0.0,1.0
2009-03-10,2.16,2.55,2.16,2.55,1200,2.16,2.55,2.16,2.55,1200,0.0,1.0
2009-03-11,2.18,2.2099,2.15,2.1501,1800,2.18,2.2099,2.15,2.1501,1800,0.0,1.0
2009-03-12,2.49,2.61,2.25,2.61,1900,2.49,2.61,2.25,2.61,1900,0.0,1.0
2009-03-13,2.74,2.74,2.48,2.48,2600,2.74,2.74,2.48,2.48,2600,0.0,1.0
2009-03-16,2.59,2.74,2.5201,2.73,2500,2.59,2.74,2.5201,2.73,2500,0.0,1.0
2009-03-17,2.66,2.68,2.554,2.554,700,2.66,2.68,2.554,2.554,700,0.0,1.0
2009-03-18,2.74,2.74,2.52,2.57,4400,2.74,2.74,2.52,2.57,4400,0.0,1.0
2009-03-19,2.82,2.82,2.71,2.71,5000,2.82,2.82,2.71,2.71,5000,0.0,1.0
2009-03-20,2.84,2.84,2.71,2.71,600,2.84,2.84,2.71,2.71,600,0.0,1.0
2009-03-23,2.84,2.84,2.84,2.84,0,2.84,2.84,2.84,2.84,0,0.0,1.0
2009-03-24,3.0,3.0,2.85,2.85,2900,3.0,3.0,2.85,2.85,2900,0.0,1.0
2009-03-25,3.03,3.04,2.9701,3.01,2600,3.03,3.04,2.9701,3.01,2600,0.0,1.0
2009-03-26,3.0,3.0,3.0,3.0,1100,3.0,3.0,3.0,3.0,1100,0.0,1.0
2009-03-27,2.91,2.97,2.72,2.72,2000,2.91,2.97,2.72,2.72,2000,0.0,1.0
2009-03-30,2.73,2.95,2.73,2.9,4300,2.73,2.95,2.73,2.9,4300,0.0,1.0
2009-03-31,2.7699,2.7699,2.72,2.72,200,2.7699,2.7699,2.72,2.72,200,0.0,1.0
2009-04-01,2.8,2.8,2.8,2.8,200,2.8,2.8,2.8,2.8,200,0.0,1.0
2009-04-02,2.79,3.0,2.76,2.98,1300,2.79,3.0,2.76,2.98,1300,0.0,1.0
2009-04-03,2.92,2.92,2.7701,2.78,600,2.92,2.92,2.7701,2.78,600,0.0,1.0
2009-04-06,2.76,2.76,2.71,2.7485,700,2.76,2.76,2.71,2.7485,700,0.0,1.0
2009-04-07,2.827,2.827,2.76,2.7795,1200,2.827,2.827,2.76,2.7795,1200,0.0,1.0
2009-04-08,2.61,2.83,2.54,2.82,9800,2.61,2.83,2.54,2.82,9800,0.0,1.0
2009-04-09,2.97,2.9752,2.8,2.88,6800,2.97,2.9752,2.8,2.88,6800,0.0,1.0
2009-04-13,2.81,2.92,2.81,2.91,4400,2.81,2.92,2.81,2.91,4400,0.0,1.0
2009-04-14,2.81,2.9,2.6,2.8,8600,2.81,2.9,2.6,2.8,8600,0.0,1.0
2009-04-15,2.75,2.8,2.75,2.8,1100,2.75,2.8,2.75,2.8,1100,0.0,1.0
2009-04-16,2.91,2.9699,2.71,2.96,2100,2.91,2.9699,2.71,2.96,2100,0.0,1.0
2009-04-17,2.66,2.7,2.61,2.67,3400,2.66,2.7,2.61,2.67,3400,0.0,1.0
2009-04-20,2.73,2.86,2.7,2.7,7200,2.73,2.86,2.7,2.7,7200,0.0,1.0
2009-04-21,2.6,2.72,2.51,2.58,5000,2.6,2.72,2.51,2.58,5000,0.0,1.0
2009-04-22,2.6,2.6,2.6,2.6,0,2.6,2.6,2.6,2.6,0,0.0,1.0
2009-04-23,2.72,2.72,2.52,2.52,2000,2.72,2.72,2.52,2.52,2000,0.0,1.0
2009-04-24,2.7,2.74,2.69,2.69,15800,2.7,2.74,2.69,2.69,15800,0.0,1.0
2009-04-27,2.81,2.93,2.54,2.88,22000,2.81,2.93,2.54,2.88,22000,0.0,1.0
2009-04-28,2.7501,2.9,2.75,2.8,20100,2.7501,2.9,2.75,2.8,20100,0.0,1.0
2009-04-29,2.64,2.64,2.64,2.64,400,2.64,2.64,2.64,2.64,400,0.0,1.0
2009-04-30,2.7,2.7,2.62,2.7,15900,2.7,2.7,2.62,2.7,15900,0.0,1.0
2009-05-01,2.74,2.75,2.7,2.71,11700,2.74,2.75,2.7,2.71,11700,0.0,1.0
2009-05-04,2.74,2.8,2.715,2.715,12100,2.74,2.8,2.715,2.715,12100,0.0,1.0
2009-05-05,2.74,2.74,2.74,2.74,0,2.74,2.74,2.74,2.74,0,0.0,1.0
2009-05-06,3.094,3.23,2.7,2.7001,17900,3.094,3.23,2.7,2.7001,17900,0.0,1.0
2009-05-07,3.07,3.07,2.8,2.8,2300,3.07,3.07,2.8,2.8,2300,0.0,1.0
2009-05-08,3.365,3.42,3.04,3.0499,12200,3.365,3.42,3.04,3.0499,12200,0.0,1.0
2009-05-11,3.392,3.56,3.27,3.27,15300,3.392,3.56,3.27,3.27,15300,0.0,1.0
2009-05-12,3.02,3.3696,3.01,3.28,7900,3.02,3.3696,3.01,3.28,7900,0.0,1.0
2009-05-13,3.03,3.21,3.03,3.19,4000,3.03,3.21,3.03,3.19,4000,0.0,1.0
2009-05-14,3.12,3.12,3.01,3.01,6500,3.12,3.12,3.01,3.01,6500,0.0,1.0
2009-05-15,3.17,3.23,3.1,3.1,11700,3.17,3.23,3.1,3.1,11700,0.0,1.0
2009-05-18,3.17,3.17,3.17,3.17,0,3.17,3.17,3.17,3.17,0,0.0,1.0
2009-05-19,3.1,3.1,3.1,3.1,500,3.1,3.1,3.1,3.1,500,0.0,1.0
2009-05-20,3.1101,3.1256,3.1,3.1256,3100,3.1101,3.1256,3.1,3.1256,3100,0.0,1.0
2009-05-21,3.11,3.2,3.1,3.2,5500,3.11,3.2,3.1,3.2,5500,0.0,1.0
2009-05-22,2.9699,3.0699,2.91,3.0699,1500,2.9699,3.0699,2.91,3.0699,1500,0.0,1.0
2009-05-26,2.8801,3.0,2.8801,3.0,3600,2.8801,3.0,2.8801,3.0,3600,0.0,1.0
2009-05-27,3.02,3.02,2.82,2.83,2600,3.02,3.02,2.82,2.83,2600,0.0,1.0
2009-05-28,3.01,3.2,2.85,3.01,6000,3.01,3.2,2.85,3.01,6000,0.0,1.0
2009-05-29,3.02,3.04,2.89,3.0,15800,3.02,3.04,2.89,3.0,15800,0.0,1.0
2009-06-01,3.15,3.2,3.04,3.06,2300,3.15,3.2,3.04,3.06,2300,0.0,1.0
2009-06-02,3.15,3.15,3.15,3.15,2300,3.15,3.15,3.15,3.15,2300,0.0,1.0
2009-06-03,3.05,3.22,3.05,3.15,4100,3.05,3.22,3.05,3.15,4100,0.0,1.0
2009-06-04,3.0,3.02,2.92,3.02,2500,3.0,3.02,2.92,3.02,2500,0.0,1.0
2009-06-05,3.15,3.1501,2.97,3.1501,10300,3.15,3.1501,2.97,3.1501,10300,0.0,1.0
2009-06-08,3.16,3.21,3.07,3.07,1200,3.16,3.21,3.07,3.07,1200,0.0,1.0
2009-06-09,3.16,3.25,3.07,3.16,1500,3.16,3.25,3.07,3.16,1500,0.0,1.0
2009-06-10,3.05,3.17,3.05,3.17,1100,3.05,3.17,3.05,3.17,1100,0.0,1.0
2009-06-11,3.0634,3.2484,3.0634,3.09,4200,3.0634,3.2484,3.0634,3.09,4200,0.0,1.0
2009-06-12,3.05,3.21,3.05,3.21,700,3.05,3.21,3.05,3.21,700,0.0,1.0
2009-06-15,2.99,3.0114,2.86,3.01,3400,2.99,3.0114,2.86,3.01,3400,0.0,1.0
2009-06-16,2.88,2.88,2.87,2.88,2800,2.88,2.88,2.87,2.88,2800,0.0,1.0
2009-06-17,2.86,2.97,2.86,2.96,500,2.86,2.97,2.86,2.96,500,0.0,1.0
2009-06-18,3.0199,3.0199,2.82,2.83,1300,3.0199,3.0199,2.82,2.83,1300,0.0,1.0
2009-06-19,3.03,3.03,2.91,2.9799,35200,3.03,3.03,2.91,2.9799,35200,0.0,1.0
2009-06-22,2.82,3.17,2.82,2.98,6500,2.82,3.17,2.82,2.98,6500,0.0,1.0
2009-06-23,2.98,3.0,2.87,2.9,32200,2.98,3.0,2.87,2.9,32200,0.0,1.0
2009-06-24,2.95,2.98,2.93,2.98,36300,2.95,2.98,2.93,2.98,36300,0.0,1.0
2009-06-25,2.951,2.9864,2.95,2.9864,400,2.951,2.9864,2.95,2.9864,400,0.0,1.0
2009-06-26,2.95,3.0,2.95,3.0,700,2.95,3.0,2.95,3.0,700,0.0,1.0
2009-06-29,2.79,3.01,2.79,3.0001,4100,2.79,3.01,2.79,3.0001,4100,0.0,1.0
2009-06-30,2.85,3.05,2.8,2.8,6800,2.85,3.05,2.8,2.8,6800,0.0,1.0
2009-07-01,3.08,3.08,2.95,2.99,3000,3.08,3.08,2.95,2.99,3000,0.0,1.0
2009-07-02,3.16,3.16,2.83,2.9601,3200,3.16,3.16,2.83,2.9601,3200,0.0,1.0
2009-07-06,3.1656,3.1656,2.84,2.84,700,3.1656,3.1656,2.84,2.84,700,0.0,1.0
2009-07-07,2.87,3.06,2.66,2.93,1200,2.87,3.06,2.66,2.93,1200,0.0,1.0
2009-07-08,3.23,3.23,2.77,2.9501,25300,3.23,3.23,2.77,2.9501,25300,0.0,1.0
2009-07-09,2.96,3.08,2.86,3.08,3800,2.96,3.08,2.86,3.08,3800,0.0,1.0
2009-07-10,3.14,3.17,3.0789,3.0801,2900,3.14,3.17,3.0789,3.0801,2900,0.0,1.0
2009-07-13,3.05,3.31,3.0,3.11,4800,3.05,3.31,3.0,3.11,4800,0.0,1.0
2009-07-14,3.1,3.2672,3.0101,3.17,4900,3.1,3.2672,3.0101,3.17,4900,0.0,1.0
2009-07-15,3.11,3.2105,3.11,3.14,1600,3.11,3.2105,3.11,3.14,1600,0.0,1.0
2009-07-16,3.11,3.11,3.08,3.09,1600,3.11,3.11,3.08,3.09,1600,0.0,1.0
2009-07-17,3.2006,3.2006,2.95,3.02,2900,3.2006,3.2006,2.95,3.02,2900,0.0,1.0
2009-07-20,3.2,3.2,3.2,3.2,0,3.2,3.2,3.2,3.2,0,0.0,1.0
2009-07-21,3.23,3.27,2.93,3.08,83300,3.23,3.27,2.93,3.08,83300,0.0,1.0
2009-07-22,3.5,3.5,2.944,2.944,5500,3.5,3.5,2.944,2.944,5500,0.0,1.0
2009-07-23,3.35,3.48,3.19,3.19,2700,3.35,3.48,3.19,3.19,2700,0.0,1.0
2009-07-24,3.095,3.126,2.94,2.95,21300,3.095,3.126,2.94,2.95,21300,0.0,1.0
2009-07-27,2.94,3.08,2.78,2.94,17000,2.94,3.08,2.78,2.94,17000,0.0,1.0
2009-07-28,3.1799,3.33,3.07,3.08,25200,3.1799,3.33,3.07,3.08,25200,0.0,1.0
2009-07-29,3.11,3.33,3.05,3.33,37300,3.11,3.33,3.05,3.33,37300,0.0,1.0
2009-07-30,3.29,3.32,3.07,3.27,2000,3.29,3.32,3.07,3.27,2000,0.0,1.0
2009-07-31,3.09,3.14,2.98,3.14,9000,3.09,3.14,2.98,3.14,9000,0.0,1.0
2009-08-03,3.19,3.2,3.14,3.14,17300,3.19,3.2,3.14,3.14,17300,0.0,1.0
2009-08-04,3.24,3.24,3.2,3.2,3800,3.24,3.24,3.2,3.2,3800,0.0,1.0
2009-08-05,3.36,3.36,3.22,3.22,4300,3.36,3.36,3.22,3.22,4300,0.0,1.0
2009-08-06,3.38,3.38,3.3,3.33,900,3.38,3.38,3.3,3.33,900,0.0,1.0
2009-08-07,3.38,3.38,3.38,3.38,0,3.38,3.38,3.38,3.38,0,0.0,1.0
2009-08-10,3.56,3.56,3.31,3.38,9800,3.56,3.56,3.31,3.38,9800,0.0,1.0
2009-08-11,3.5101,3.6699,3.45,3.45,14200,3.5101,3.6699,3.45,3.45,14200,0.0,1.0
2009-08-12,3.52,3.55,3.52,3.55,1700,3.52,3.55,3.52,3.55,1700,0.0,1.0
2009-08-13,3.53,3.53,3.53,3.53,1000,3.53,3.53,3.53,3.53,1000,0.0,1.0
2009-08-14,3.17,3.39,3.16,3.39,1000,3.17,3.39,3.16,3.39,1000,0.0,1.0
2009-08-17,3.17,3.1701,3.17,3.1701,3500,3.17,3.1701,3.17,3.1701,3500,0.0,1.0
2009-08-18,3.16,3.21,3.139,3.17,11500,3.16,3.21,3.139,3.17,11500,0.0,1.0
2009-08-19,3.429,3.429,3.1,3.25,69600,3.429,3.429,3.1,3.25,69600,0.0,1.0
2009-08-20,3.43,3.43,3.43,3.43,0,3.43,3.43,3.43,3.43,0,0.0,1.0
2009-08-21,3.45,3.45,3.44,3.44,2300,3.45,3.45,3.44,3.44,2300,0.0,1.0
2009-08-24,3.35,3.38,3.17,3.38,3200,3.35,3.38,3.17,3.38,3200,0.0,1.0
2009-08-25,3.24,3.28,3.24,3.28,900,3.24,3.28,3.24,3.28,900,0.0,1.0
2009-08-26,3.2,3.23,3.2,3.23,9500,3.2,3.23,3.2,3.23,9500,0.0,1.0
2009-08-27,3.2,3.2001,3.2,3.2,4300,3.2,3.2001,3.2,3.2,4300,0.0,1.0
2009-08-28,3.13,3.13,3.13,3.13,200,3.13,3.13,3.13,3.13,200,0.0,1.0
2009-08-31,3.2,3.35,3.11,3.35,4700,3.2,3.35,3.11,3.35,4700,0.0,1.0
2009-09-01,3.132,3.34,3.132,3.34,12800,3.132,3.34,3.132,3.34,12800,0.0,1.0
2009-09-02,3.29,3.35,3.15,3.35,1200,3.29,3.35,3.15,3.35,1200,0.0,1.0
2009-09-03,3.11,3.28,3.07,3.25,7000,3.11,3.28,3.07,3.25,7000,0.0,1.0
2009-09-04,3.1,3.21,3.07,3.15,9600,3.1,3.21,3.07,3.15,9600,0.0,1.0
2009-09-08,3.11,3.27,3.09,3.14,9500,3.11,3.27,3.09,3.14,9500,0.0,1.0
2009-09-09,3.17,3.17,3.11,3.11,4000,3.17,3.17,3.11,3.11,4000,0.0,1.0
2009-09-10,3.27,3.45,3.2001,3.35,26600,3.27,3.45,3.2001,3.35,26600,0.0,1.0
2009-09-11,3.42,3.45,3.36,3.41,11300,3.42,3.45,3.36,3.41,11300,0.0,1.0
2009-09-14,3.57,3.6,3.3301,3.44,73000,3.57,3.6,3.3301,3.44,73000,0.0,1.0
2009-09-15,4.08,4.19,3.6,3.6,26000,4.08,4.19,3.6,3.6,26000,0.0,1.0
2009-09-16,4.01,4.19,4.0,4.1,6800,4.01,4.19,4.0,4.1,6800,0.0,1.0
2009-09-17,4.0,4.04,3.92,4.01,1900,4.0,4.04,3.92,4.01,1900,0.0,1.0
2009-09-18,3.88,4.01,3.88,4.01,1600,3.88,4.01,3.88,4.01,1600,0.0,1.0
2009-09-21,3.94,3.99,3.78,3.87,3200,3.94,3.99,3.78,3.87,3200,0.0,1.0
2009-09-22,3.96,3.96,3.9,3.9,700,3.96,3.96,3.9,3.9,700,0.0,1.0
2009-09-23,4.0,4.05,4.0,4.0,1800,4.0,4.05,4.0,4.0,1800,0.0,1.0
2009-09-24,3.708,4.0,3.708,4.0,7100,3.708,4.0,3.708,4.0,7100,0.0,1.0
2009-09-25,3.8,3.97,3.55,3.62,3800,3.8,3.97,3.55,3.62,3800,0.0,1.0
2009-09-28,3.75,3.75,3.63,3.65,900,3.75,3.75,3.63,3.65,900,0.0,1.0
2009-09-29,3.94,3.95,3.8072,3.95,25700,3.94,3.95,3.8072,3.95,25700,0.0,1.0
2009-09-30,3.83,3.95,3.83,3.95,8900,3.83,3.95,3.83,3.95,8900,0.0,1.0
2009-10-01,3.83,3.83,3.83,3.83,0,3.83,3.83,3.83,3.83,0,0.0,1.0
2009-10-02,3.83,3.83,3.83,3.83,0,3.83,3.83,3.83,3.83,0,0.0,1.0
2009-10-05,3.83,3.83,3.83,3.83,0,3.83,3.83,3.83,3.83,0,0.0,1.0
2009-10-06,3.7901,3.7901,3.7901,3.7901,200,3.7901,3.7901,3.7901,3.7901,200,0.0,1.0
2009-10-07,3.79,3.79,3.79,3.79,0,3.79,3.79,3.79,3.79,0,0.0,1.0
2009-10-08,3.79,3.79,3.79,3.79,0,3.79,3.79,3.79,3.79,0,0.0,1.0
2009-10-09,3.99,3.99,3.98,3.98,700,3.99,3.99,3.98,3.98,700,0.0,1.0
2009-10-12,4.1375,4.1375,3.98,3.98,14400,4.1375,4.1375,3.98,3.98,14400,0.0,1.0
2009-10-13,3.97,3.97,3.8901,3.91,29200,3.97,3.97,3.8901,3.91,29200,0.0,1.0
2009-10-14,4.02,4.02,3.888,4.0,12900,4.02,4.02,3.888,4.0,12900,0.0,1.0
2009-10-15,3.9658,4.01,3.96,4.01,5600,3.9658,4.01,3.96,4.01,5600,0.0,1.0
2009-10-16,4.03,4.03,4.02,4.02,1000,4.03,4.03,4.02,4.02,1000,0.0,1.0
2009-10-19,3.91,4.0,3.91,3.92,5700,3.91,4.0,3.91,3.92,5700,0.0,1.0
2009-10-20,4.05,4.05,3.99,3.99,10000,4.05,4.05,3.99,3.99,10000,0.0,1.0
2009-10-21,4.0,4.0,3.99,3.99,7600,4.0,4.0,3.99,3.99,7600,0.0,1.0
2009-10-22,3.99,4.0,3.92,4.0,7400,3.99,4.0,3.92,4.0,7400,0.0,1.0
2009-10-23,3.99,3.99,3.89,3.89,5400,3.99,3.99,3.89,3.89,5400,0.0,1.0
2009-10-26,4.0,4.0,3.967,3.99,14400,4.0,4.0,3.967,3.99,14400,0.0,1.0
2009-10-27,3.76,3.99,3.76,3.99,44400,3.76,3.99,3.76,3.99,44400,0.0,1.0
2009-10-28,3.65,3.78,3.65,3.78,13500,3.65,3.78,3.65,3.78,13500,0.0,1.0
2009-10-29,3.67,3.84,3.65,3.7399,12800,3.67,3.84,3.65,3.7399,12800,0.0,1.0
2009-10-30,3.8,3.85,3.75,3.75,2700,3.8,3.85,3.75,3.75,2700,0.0,1.0
2009-11-02,3.87,3.91,3.76,3.91,1600,3.87,3.91,3.76,3.91,1600,0.0,1.0
2009-11-03,3.82,3.91,3.75,3.91,2300,3.82,3.91,3.75,3.91,2300,0.0,1.0
2009-11-04,3.85,3.85,3.6885,3.76,15500,3.85,3.85,3.6885,3.76,15500,0.0,1.0
2009-11-05,3.6901,3.6926,3.69,3.69,2600,3.6901,3.6926,3.69,3.69,2600,0.0,1.0
2009-11-06,4.03,4.2,3.8386,3.84,43200,4.03,4.2,3.8386,3.84,43200,0.0,1.0
2009-11-09,4.45,4.4615,4.0,4.04,21000,4.45,4.4615,4.0,4.04,21000,0.0,1.0
2009-11-10,4.2,4.44,4.0401,4.44,17900,4.2,4.44,4.0401,4.44,17900,0.0,1.0
2009-11-11,4.23,4.27,4.09,4.09,5000,4.23,4.27,4.09,4.09,5000,0.0,1.0
2009-11-12,4.2,4.27,4.1421,4.27,2900,4.2,4.27,4.1421,4.27,2900,0.0,1.0
2009-11-13,4.15,4.23,4.15,4.2299,2100,4.15,4.23,4.15,4.2299,2100,0.0,1.0
2009-11-16,4.23,4.23,4.12,4.12,500,4.23,4.23,4.12,4.12,500,0.0,1.0
2009-11-17,4.19,4.19,4.1501,4.1501,1200,4.19,4.19,4.1501,4.1501,1200,0.0,1.0
2009-11-18,4.2,4.2001,4.17,4.17,4400,4.2,4.2001,4.17,4.17,4400,0.0,1.0
2009-11-19,3.87,4.24,3.784,4.04,12500,3.87,4.24,3.784,4.04,12500,0.0,1.0
2009-11-20,3.965,3.97,3.8001,3.85,5700,3.965,3.97,3.8001,3.85,5700,0.0,1.0
2009-11-23,3.9,4.08,3.87,3.91,2500,3.9,4.08,3.87,3.91,2500,0.0,1.0
2009-11-24,3.895,3.93,3.8,3.81,15100,3.895,3.93,3.8,3.81,15100,0.0,1.0
2009-11-25,4.0,4.01,3.83,3.83,74200,4.0,4.01,3.83,3.83,74200,0.0,1.0
2009-11-27,4.0,4.0,3.985,3.985,6500,4.0,4.0,3.985,3.985,6500,0.0,1.0
2009-11-30,4.0,4.05,3.9925,4.01,53300,4.0,4.05,3.9925,4.01,53300,0.0,1.0
2009-12-01,3.9,4.0,3.8,4.0,43100,3.9,4.0,3.8,4.0,43100,0.0,1.0
2009-12-02,3.96,4.0,3.88,3.88,9400,3.96,4.0,3.88,3.88,9400,0.0,1.0
2009-12-03,3.92,4.04,3.8,4.04,9400,3.92,4.04,3.8,4.04,9400,0.0,1.0
2009-12-04,3.99,4.01,3.94,4.01,13500,3.99,4.01,3.94,4.01,13500,0.0,1.0
2009-12-07,4.0,4.08,3.91,3.92,19600,4.0,4.08,3.91,3.92,19600,0.0,1.0
2009-12-08,3.92,4.01,3.92,3.93,18900,3.92,4.01,3.92,3.93,18900,0.0,1.0
2009-12-09,3.85,3.87,3.67,3.87,26600,3.85,3.87,3.67,3.87,26600,0.0,1.0
2009-12-10,3.89,3.89,3.81,3.81,500,3.89,3.89,3.81,3.81,500,0.0,1.0
2009-12-11,3.83,3.96,3.75,3.81,6600,3.83,3.96,3.75,3.81,6600,0.0,1.0
2009-12-14,3.8,3.8,3.7999,3.8,21300,3.8,3.8,3.7999,3.8,21300,0.0,1.0
2009-12-15,3.74,3.78,3.7,3.78,5000,3.74,3.78,3.7,3.78,5000,0.0,1.0
2009-12-16,3.75,3.8,3.75,3.79,19500,3.75,3.8,3.75,3.79,19500,0.0,1.0
2009-12-17,3.99,3.99,3.69,3.69,2700,3.99,3.99,3.69,3.69,2700,0.0,1.0
2009-12-18,3.67,3.98,3.67,3.95,5800,3.67,3.98,3.67,3.95,5800,0.0,1.0
2009-12-21,3.8,3.93,3.71,3.71,5200,3.8,3.93,3.71,3.71,5200,0.0,1.0
2009-12-22,3.68,3.95,3.68,3.72,8100,3.68,3.95,3.68,3.72,8100,0.0,1.0
2009-12-23,4.04,4.05,3.75,3.75,29600,4.04,4.05,3.75,3.75,29600,0.0,1.0
2009-12-24,4.0101,4.0101,4.01,4.01,15300,4.0101,4.0101,4.01,4.01,15300,0.0,1.0
2009-12-28,4.1,4.16,3.8801,3.8801,11600,4.1,4.16,3.8801,3.8801,11600,0.0,1.0
2009-12-29,4.27,4.3401,4.11,4.1799,37400,4.27,4.3401,4.11,4.1799,37400,0.0,1.0
2009-12-30,4.24,4.35,4.05,4.27,29600,4.24,4.35,4.05,4.27,29600,0.0,1.0
2009-12-31,4.46,4.48,4.13,4.16,41900,4.46,4.48,4.13,4.16,41900,0.0,1.0
2010-01-04,4.32,4.46,4.1701,4.46,29000,4.32,4.46,4.1701,4.46,29000,0.0,1.0
2010-01-05,4.43,4.43,4.17,4.31,2900,4.43,4.43,4.17,4.31,2900,0.0,1.0
2010-01-06,4.42,4.5,4.26,4.5,21100,4.42,4.5,4.26,4.5,21100,0.0,1.0
2010-01-07,4.35,4.41,4.31,4.31,13400,4.35,4.41,4.31,4.31,13400,0.0,1.0
2010-01-08,4.65,4.7,4.3,4.33,35600,4.65,4.7,4.3,4.33,35600,0.0,1.0
2010-01-11,4.61,4.72,4.6,4.66,34000,4.61,4.72,4.6,4.66,34000,0.0,1.0
2010-01-12,4.5601,4.65,4.5601,4.65,8300,4.5601,4.65,4.5601,4.65,8300,0.0,1.0
2010-01-13,4.32,4.56,4.32,4.56,13800,4.32,4.56,4.32,4.56,13800,0.0,1.0
2010-01-14,4.68,4.7,4.4,4.4,20500,4.68,4.7,4.4,4.4,20500,0.0,1.0
2010-01-15,4.6,4.67,4.52,4.61,3200,4.6,4.67,4.52,4.61,3200,0.0,1.0
2010-01-19,4.41,4.7,4.41,4.6,8100,4.41,4.7,4.41,4.6,8100,0.0,1.0
2010-01-20,4.54,4.681,4.49,4.6399,4200,4.54,4.681,4.49,4.6399,4200,0.0,1.0
2010-01-21,4.54,4.6,4.47,4.6,4800,4.54,4.6,4.47,4.6,4800,0.0,1.0
2010-01-22,4.29,4.43,4.18,4.4,8900,4.29,4.43,4.18,4.4,8900,0.0,1.0
2010-01-25,4.33,4.4,4.15,4.4,7500,4.33,4.4,4.15,4.4,7500,0.0,1.0
2010-01-26,4.385,4.51,4.28,4.51,12700,4.385,4.51,4.28,4.51,12700,0.0,1.0
2010-01-27,4.45,4.59,4.29,4.29,12300,4.45,4.59,4.29,4.29,12300,0.0,1.0
2010-01-28,4.4399,4.51,4.24,4.24,10300,4.4399,4.51,4.24,4.24,10300,0.0,1.0
2010-01-29,4.37,4.45,4.351,4.43,14000,4.37,4.45,4.351,4.43,14000,0.0,1.0
2010-02-01,4.43,4.73,4.43,4.43,24400,4.43,4.73,4.43,4.43,24400,0.0,1.0
2010-02-02,4.39,4.62,4.39,4.49,10100,4.39,4.62,4.39,4.49,10100,0.0,1.0
2010-02-03,4.53,4.63,4.47,4.5,19700,4.53,4.63,4.47,4.5,19700,0.0,1.0
2010-02-04,4.5,4.5599,4.5,4.5599,5100,4.5,4.5599,4.5,4.5599,5100,0.0,1.0
2010-02-05,4.4101,4.71,4.4101,4.7,15900,4.4101,4.71,4.4101,4.7,15900,0.0,1.0
2010-02-08,4.37,4.59,4.35,4.59,44100,4.37,4.59,4.35,4.59,44100,0.0,1.0
2010-02-09,4.44,4.54,4.37,4.39,5600,4.44,4.54,4.37,4.39,5600,0.0,1.0
2010-02-10,4.5,4.5,4.37,4.38,9600,4.5,4.5,4.37,4.38,9600,0.0,1.0
2010-02-11,4.5,4.5,4.4,4.5,19800,4.5,4.5,4.4,4.5,19800,0.0,1.0
2010-02-12,4.43,4.43,4.35,4.41,22400,4.43,4.43,4.35,4.41,22400,0.0,1.0
2010-02-16,4.55,4.58,4.5,4.5,7600,4.55,4.58,4.5,4.5,7600,0.0,1.0
2010-02-17,4.41,4.55,4.41,4.55,4100,4.41,4.55,4.41,4.55,4100,0.0,1.0
2010-02-18,4.4,4.48,4.399,4.41,12200,4.4,4.48,4.399,4.41,12200,0.0,1.0
2010-02-19,4.49,4.5,4.44,4.44,1400,4.49,4.5,4.44,4.44,1400,0.0,1.0
2010-02-22,4.4,4.49,4.39,4.47,8300,4.4,4.49,4.39,4.47,8300,0.0,1.0
2010-02-23,4.52,4.55,4.4,4.4,34900,4.52,4.55,4.4,4.4,34900,0.0,1.0
2010-02-24,4.5,4.55,4.5,4.55,10700,4.5,4.55,4.5,4.55,10700,0.0,1.0
2010-02-25,4.55,4.55,4.41,4.41,9000,4.55,4.55,4.41,4.41,9000,0.0,1.0
2010-02-26,4.3,4.465,3.6701,4.26,21700,4.3,4.465,3.6701,4.26,21700,0.0,1.0
2010-03-01,4.31,4.43,4.31,4.35,17100,4.31,4.43,4.31,4.35,17100,0.0,1.0
2010-03-02,4.3301,4.39,4.2,4.31,22800,4.3301,4.39,4.2,4.31,22800,0.0,1.0
2010-03-03,4.27,4.3245,4.25,4.25,15000,4.27,4.3245,4.25,4.25,15000,0.0,1.0
2010-03-04,4.19,4.3,4.1,4.2807,42300,4.19,4.3,4.1,4.2807,42300,0.0,1.0
2010-03-05,4.2,4.3,4.05,4.05,23000,4.2,4.3,4.05,4.05,23000,0.0,1.0
2010-03-08,4.15,4.34,4.1101,4.25,13500,4.15,4.34,4.1101,4.25,13500,0.0,1.0
2010-03-09,4.15,4.27,4.15,4.22,5500,4.15,4.27,4.15,4.22,5500,0.0,1.0
2010-03-10,4.31,4.31,4.2,4.2001,1300,4.31,4.31,4.2,4.2001,1300,0.0,1.0
2010-03-11,4.4,4.4,4.2,4.28,1300,4.4,4.4,4.2,4.28,1300,0.0,1.0
2010-03-12,4.44,4.44,4.35,4.36,6100,4.44,4.44,4.35,4.36,6100,0.0,1.0
2010-03-15,4.44,4.49,4.3,4.36,6700,4.44,4.49,4.3,4.36,6700,0.0,1.0
2010-03-16,4.3,4.48,4.2,4.39,8800,4.3,4.48,4.2,4.39,8800,0.0,1.0
2010-03-17,4.4,4.501,4.29,4.32,7400,4.4,4.501,4.29,4.32,7400,0.0,1.0
2010-03-18,4.37,4.49,4.34,4.34,5100,4.37,4.49,4.34,4.34,5100,0.0,1.0
2010-03-19,4.41,4.45,4.3,4.31,4500,4.41,4.45,4.3,4.31,4500,0.0,1.0
2010-03-22,4.5,4.6245,4.32,4.41,100400,4.5,4.6245,4.32,4.41,100400,0.0,1.0
2010-03-23,4.63,4.69,4.42,4.42,14200,4.63,4.69,4.42,4.42,14200,0.0,1.0
2010-03-24,4.59,4.64,4.56,4.56,1900,4.59,4.64,4.56,4.56,1900,0.0,1.0
2010-03-25,4.54,4.6299,4.54,4.6299,1000,4.54,4.6299,4.54,4.6299,1000,0.0,1.0
2010-03-26,4.6,4.69,4.48,4.48,17800,4.6,4.69,4.48,4.48,17800,0.0,1.0
2010-03-29,4.57,4.65,4.47,4.57,1200,4.57,4.65,4.47,4.57,1200,0.0,1.0
2010-03-30,4.49,4.66,4.49,4.66,2900,4.49,4.66,4.49,4.66,2900,0.0,1.0
2010-03-31,4.61,4.67,4.5,4.5,800,4.61,4.67,4.5,4.5,800,0.0,1.0
2010-04-01,4.419,4.475,4.4,4.475,8600,4.419,4.475,4.4,4.475,8600,0.0,1.0
2010-04-05,4.4,4.4799,4.4,4.42,4000,4.4,4.4799,4.4,4.42,4000,0.0,1.0
2010-04-06,4.41,4.41,4.41,4.41,100,4.41,4.41,4.41,4.41,100,0.0,1.0
2010-04-07,4.45,4.49,4.44,4.45,74000,4.45,4.49,4.44,4.45,74000,0.0,1.0
2010-04-08,4.45,4.45,4.4479,4.45,15000,4.45,4.45,4.4479,4.45,15000,0.0,1.0
2010-04-09,4.51,4.518,4.48,4.48,21400,4.51,4.518,4.48,4.48,21400,0.0,1.0
2010-04-12,4.54,4.55,4.5,4.52,58000,4.54,4.55,4.5,4.52,58000,0.0,1.0
2010-04-13,4.6,4.6644,4.58,4.6644,800,4.6,4.6644,4.58,4.6644,800,0.0,1.0
2010-04-14,4.5,4.66,4.5,4.6,21400,4.5,4.66,4.5,4.6,21400,0.0,1.0
2010-04-15,4.57,4.6001,4.57,4.6001,18600,4.57,4.6001,4.57,4.6001,18600,0.0,1.0
2010-04-16,4.66,4.69,4.6,4.6499,21800,4.66,4.69,4.6,4.6499,21800,0.0,1.0
2010-04-19,4.66,4.66,4.66,4.66,0,4.66,4.66,4.66,4.66,0,0.0,1.0
2010-04-20,4.55,4.6,4.54,4.56,17700,4.55,4.6,4.54,4.56,17700,0.0,1.0
2010-04-21,4.78,4.86,4.66,4.66,14900,4.78,4.86,4.66,4.66,14900,0.0,1.0
2010-04-22,4.73,4.81,4.65,4.81,13700,4.73,4.81,4.65,4.81,13700,0.0,1.0
2010-04-23,4.79,4.79,4.79,4.79,400,4.79,4.79,4.79,4.79,400,0.0,1.0
2010-04-26,4.7501,4.93,4.71,4.79,29400,4.7501,4.93,4.71,4.79,29400,0.0,1.0
2010-04-27,4.64,5.04,4.62,4.9,28900,4.64,5.04,4.62,4.9,28900,0.0,1.0
2010-04-28,4.41,4.66,4.4,4.65,16300,4.41,4.66,4.4,4.65,16300,0.0,1.0
2010-04-29,4.6,4.76,4.5,4.5,178300,4.6,4.76,4.5,4.5,178300,0.0,1.0
2010-04-30,4.6,4.6801,4.6,4.62,25500,4.6,4.6801,4.6,4.62,25500,0.0,1.0
2010-05-03,4.51,4.69,4.41,4.44,25400,4.51,4.69,4.41,4.44,25400,0.0,1.0
2010-05-04,4.43,4.5,4.4,4.435,7400,4.43,4.5,4.4,4.435,7400,0.0,1.0
2010-05-05,4.26,4.42,4.26,4.4,33300,4.26,4.42,4.26,4.4,33300,0.0,1.0
2010-05-06,4.37,4.37,4.04,4.35,10200,4.37,4.37,4.04,4.35,10200,0.0,1.0
2010-05-07,4.11,4.45,4.06,4.31,1000,4.11,4.45,4.06,4.31,1000,0.0,1.0
2010-05-10,4.2,4.43,4.16,4.43,5400,4.2,4.43,4.16,4.43,5400,0.0,1.0
2010-05-11,4.35,4.35,4.25,4.305,4000,4.35,4.35,4.25,4.305,4000,0.0,1.0
2010-05-12,4.39,4.4,4.21,4.4,10000,4.39,4.4,4.21,4.4,10000,0.0,1.0
2010-05-13,4.3,4.48,4.27,4.4199,25300,4.3,4.48,4.27,4.4199,25300,0.0,1.0
2010-05-14,4.2,4.58,4.06,4.2,5000,4.2,4.58,4.06,4.2,5000,0.0,1.0
2010-05-17,4.15,4.21,4.01,4.19,11500,4.15,4.21,4.01,4.19,11500,0.0,1.0
2010-05-18,4.26,4.31,4.2,4.21,14300,4.26,4.31,4.2,4.21,14300,0.0,1.0
2010-05-19,4.05,4.2151,4.05,4.2141,9700,4.05,4.2151,4.05,4.2141,9700,0.0,1.0
2010-05-20,4.2,4.21,3.75,4.13,39400,4.2,4.21,3.75,4.13,39400,0.0,1.0
2010-05-21,4.2,4.27,4.145,4.1499,14400,4.2,4.27,4.145,4.1499,14400,0.0,1.0
2010-05-24,4.1,4.16,4.1,4.1,4600,4.1,4.16,4.1,4.1,4600,0.0,1.0
2010-05-25,4.1,4.12,4.1,4.1,6100,4.1,4.12,4.1,4.1,6100,0.0,1.0
2010-05-26,4.2,4.22,4.1,4.1,15000,4.2,4.22,4.1,4.1,15000,0.0,1.0
2010-05-27,4.28,4.4399,4.2,4.4399,900,4.28,4.4399,4.2,4.4399,900,0.0,1.0
2010-05-28,4.25,4.42,4.2,4.205,15800,4.25,4.42,4.2,4.205,15800,0.0,1.0
2010-06-01,4.3,4.41,4.3,4.3,5900,4.3,4.41,4.3,4.3,5900,0.0,1.0
2010-06-02,4.3,4.48,4.3,4.48,11600,4.3,4.48,4.3,4.48,11600,0.0,1.0
2010-06-03,4.43,4.47,4.305,4.47,4000,4.43,4.47,4.305,4.47,4000,0.0,1.0
2010-06-04,4.35,4.35,4.3,4.35,25200,4.35,4.35,4.3,4.35,25200,0.0,1.0
2010-06-07,4.47,4.53,4.45,4.45,9500,4.47,4.53,4.45,4.45,9500,0.0,1.0
2010-06-08,4.39,4.49,4.34,4.39,15400,4.39,4.49,4.34,4.39,15400,0.0,1.0
2010-06-09,4.34,4.51,4.3,4.51,26100,4.34,4.51,4.3,4.51,26100,0.0,1.0
2010-06-10,4.51,4.55,4.4,4.4,31800,4.51,4.55,4.4,4.4,31800,0.0,1.0
2010-06-11,4.4,4.51,4.35,4.51,7900,4.4,4.51,4.35,4.51,7900,0.0,1.0
2010-06-14,4.5301,4.61,4.35,4.3999,17400,4.5301,4.61,4.35,4.3999,17400,0.0,1.0
2010-06-15,4.62,4.81,4.5465,4.5465,24700,4.62,4.81,4.5465,4.5465,24700,0.0,1.0
2010-06-16,4.95,5.1,4.66,4.66,60600,4.95,5.1,4.66,4.66,60600,0.0,1.0
2010-06-17,5.02,5.02,4.93,4.93,3700,5.02,5.02,4.93,4.93,3700,0.0,1.0
2010-06-18,5.01,5.01,4.92,5.0,7400,5.01,5.01,4.92,5.0,7400,0.0,1.0
2010-06-21,4.9001,4.9501,4.9,4.9501,11900,4.9001,4.9501,4.9,4.9501,11900,0.0,1.0
2010-06-22,5.0,5.05,4.99,4.99,39200,5.0,5.05,4.99,4.99,39200,0.0,1.0
2010-06-23,5.11,5.1338,5.0899,5.0899,7900,5.11,5.1338,5.0899,5.0899,7900,0.0,1.0
2010-06-24,5.1099,5.11,5.0,5.01,6500,5.1099,5.11,5.0,5.01,6500,0.0,1.0
2010-06-25,5.2999,5.2999,5.1,5.1,14400,5.2999,5.2999,5.1,5.1,14400,0.0,1.0
2010-06-28,5.29,5.35,5.0301,5.0301,23400,5.29,5.35,5.0301,5.0301,23400,0.0,1.0
2010-06-29,5.1001,5.15,5.1,5.15,3200,5.1001,5.15,5.1,5.15,3200,0.0,1.0
2010-06-30,5.0832,5.13,5.01,5.04,5300,5.0832,5.13,5.01,5.04,5300,0.0,1.0
2010-07-01,5.01,5.14,5.0,5.12,8100,5.01,5.14,5.0,5.12,8100,0.0,1.0
2010-07-02,4.9499,5.0,4.94,5.0,2000,4.9499,5.0,4.94,5.0,2000,0.0,1.0
2010-07-06,5.07,5.17,4.9999,4.9999,19200,5.07,5.17,4.9999,4.9999,19200,0.0,1.0
2010-07-07,5.0,5.09,4.79,5.07,26800,5.0,5.09,4.79,5.07,26800,0.0,1.0
2010-07-08,4.92,5.0,4.78,5.0,2900,4.92,5.0,4.78,5.0,2900,0.0,1.0
2010-07-09,4.9399,4.9499,4.8,4.8,4500,4.9399,4.9499,4.8,4.8,4500,0.0,1.0
2010-07-12,4.89,5.01,4.8,4.8,4200,4.89,5.01,4.8,4.8,4200,0.0,1.0
2010-07-13,5.0,5.2,4.91,4.91,6600,5.0,5.2,4.91,4.91,6600,0.0,1.0
2010-07-14,5.0,5.0,4.9949,4.9949,2900,5.0,5.0,4.9949,4.9949,2900,0.0,1.0
2010-07-15,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2010-07-16,4.62,4.62,4.62,4.62,200,4.62,4.62,4.62,4.62,200,0.0,1.0
2010-07-19,4.93,5.02,4.785,4.83,3300,4.93,5.02,4.785,4.83,3300,0.0,1.0
2010-07-20,4.88,4.88,4.88,4.88,12000,4.88,4.88,4.88,4.88,12000,0.0,1.0
2010-07-21,4.866,4.866,4.61,4.61,1000,4.866,4.866,4.61,4.61,1000,0.0,1.0
2010-07-22,5.09,5.1,4.77,4.77,7000,5.09,5.1,4.77,4.77,7000,0.0,1.0
2010-07-23,5.0,5.2,4.77,5.1854,54500,5.0,5.2,4.77,5.1854,54500,0.0,1.0
2010-07-26,4.84,5.44,4.83,5.44,7900,4.84,5.44,4.83,5.44,7900,0.0,1.0
2010-07-27,5.01,5.16,4.86,4.86,5300,5.01,5.16,4.86,4.86,5300,0.0,1.0
2010-07-28,5.09,5.37,4.7719,4.89,21700,5.09,5.37,4.7719,4.89,21700,0.0,1.0
2010-07-29,5.18,5.22,4.85,5.0,42400,5.18,5.22,4.85,5.0,42400,0.0,1.0
2010-07-30,4.95,5.06,4.95,5.0,22500,4.95,5.06,4.95,5.0,22500,0.0,1.0
2010-08-02,5.0905,5.23,5.07,5.17,25300,5.0905,5.23,5.07,5.17,25300,0.0,1.0
2010-08-03,5.0,5.1,4.99,5.1,39000,5.0,5.1,4.99,5.1,39000,0.0,1.0
2010-08-04,5.11,5.13,5.02,5.04,19200,5.11,5.13,5.02,5.04,19200,0.0,1.0
2010-08-05,4.9,5.1,4.9,5.1,14300,4.9,5.1,4.9,5.1,14300,0.0,1.0
2010-08-06,5.0,5.0,4.88,4.88,20700,5.0,5.0,4.88,4.88,20700,0.0,1.0
2010-08-09,4.91,5.1,4.88,5.0999,19800,4.91,5.1,4.88,5.0999,19800,0.0,1.0
2010-08-10,5.1,5.1,4.92,5.0,20600,5.1,5.1,4.92,5.0,20600,0.0,1.0
2010-08-11,4.75,5.0501,4.75,5.05,26100,4.75,5.0501,4.75,5.05,26100,0.0,1.0
2010-08-12,4.8,4.99,4.7,4.75,16900,4.8,4.99,4.7,4.75,16900,0.0,1.0
2010-08-13,4.89,4.91,4.74,4.74,300,4.89,4.91,4.74,4.74,300,0.0,1.0
2010-08-16,4.8,4.88,4.71,4.71,5600,4.8,4.88,4.71,4.71,5600,0.0,1.0
2010-08-17,4.9,4.92,4.73,4.81,22800,4.9,4.92,4.73,4.81,22800,0.0,1.0
2010-08-18,4.64,4.8,4.59,4.8,28300,4.64,4.8,4.59,4.8,28300,0.0,1.0
2010-08-19,4.79,4.8,4.67,4.67,27500,4.79,4.8,4.67,4.67,27500,0.0,1.0
2010-08-20,4.61,4.88,4.5,4.8,16200,4.61,4.88,4.5,4.8,16200,0.0,1.0
2010-08-23,4.226,4.52,4.22,4.52,30000,4.226,4.52,4.22,4.52,30000,0.0,1.0
2010-08-24,4.01,4.12,3.99,4.12,15300,4.01,4.12,3.99,4.12,15300,0.0,1.0
2010-08-25,4.1701,4.21,3.9,3.96,148700,4.1701,4.21,3.9,3.96,148700,0.0,1.0
2010-08-26,4.5401,4.64,4.25,4.25,35600,4.5401,4.64,4.25,4.25,35600,0.0,1.0
2010-08-27,4.44,4.54,4.4,4.54,21100,4.44,4.54,4.4,4.54,21100,0.0,1.0
2010-08-30,4.64,4.65,4.5,4.56,7500,4.64,4.65,4.5,4.56,7500,0.0,1.0
2010-08-31,4.64,4.64,4.64,4.64,0,4.64,4.64,4.64,4.64,0,0.0,1.0
2010-09-01,4.61,4.62,4.27,4.5,14500,4.61,4.62,4.27,4.5,14500,0.0,1.0
2010-09-02,4.63,4.78,4.5464,4.6,38300,4.63,4.78,4.5464,4.6,38300,0.0,1.0
2010-09-03,4.84,4.85,4.68,4.68,11400,4.84,4.85,4.68,4.68,11400,0.0,1.0
2010-09-07,4.76,4.84,4.62,4.78,5900,4.76,4.84,4.62,4.78,5900,0.0,1.0
2010-09-08,4.55,4.75,4.31,4.73,36500,4.55,4.75,4.31,4.73,36500,0.0,1.0
2010-09-09,4.41,4.54,4.385,4.385,12000,4.41,4.54,4.385,4.385,12000,0.0,1.0
2010-09-10,4.32,4.4099,4.27,4.4099,23000,4.32,4.4099,4.27,4.4099,23000,0.0,1.0
2010-09-13,4.44,4.6,4.39,4.42,16600,4.44,4.6,4.39,4.42,16600,0.0,1.0
2010-09-14,4.5,4.61,4.48,4.5,25200,4.5,4.61,4.48,4.5,25200,0.0,1.0
2010-09-15,4.58,4.65,4.35,4.35,21200,4.58,4.65,4.35,4.35,21200,0.0,1.0
2010-09-16,4.57,4.6,4.33,4.44,16600,4.57,4.6,4.33,4.44,16600,0.0,1.0
2010-09-17,4.7,4.7,4.34,4.57,17700,4.7,4.7,4.34,4.57,17700,0.0,1.0
2010-09-20,4.65,4.68,4.45,4.6,24000,4.65,4.68,4.45,4.6,24000,0.0,1.0
2010-09-21,5.2,5.25,4.7,4.7,40500,5.2,5.25,4.7,4.7,40500,0.0,1.0
2010-09-22,5.12,5.22,4.96,5.2179,16200,5.12,5.22,4.96,5.2179,16200,0.0,1.0
2010-09-23,4.89,5.1999,4.89,4.98,3300,4.89,5.1999,4.89,4.98,3300,0.0,1.0
2010-09-24,5.0199,5.0899,4.899,5.0899,5200,5.0199,5.0899,4.899,5.0899,5200,0.0,1.0
2010-09-27,5.05,5.09,4.96,4.96,10300,5.05,5.09,4.96,4.96,10300,0.0,1.0
2010-09-28,4.967,5.09,4.95,5.0,38700,4.967,5.09,4.95,5.0,38700,0.0,1.0
2010-09-29,5.05,5.07,4.87,5.03,26400,5.05,5.07,4.87,5.03,26400,0.0,1.0
2010-09-30,5.1001,5.1001,4.915,5.0,7000,5.1001,5.1001,4.915,5.0,7000,0.0,1.0
2010-10-01,5.01,5.022,4.9,4.9,1700,5.01,5.022,4.9,4.9,1700,0.0,1.0
2010-10-04,4.95,5.01,4.86,4.86,3200,4.95,5.01,4.86,4.86,3200,0.0,1.0
2010-10-05,5.151,5.2,4.96,5.0899,13400,5.151,5.2,4.96,5.0899,13400,0.0,1.0
2010-10-06,5.08,5.1899,5.03,5.06,12000,5.08,5.1899,5.03,5.06,12000,0.0,1.0
2010-10-07,5.07,5.1601,5.03,5.03,4700,5.07,5.1601,5.03,5.03,4700,0.0,1.0
2010-10-08,5.2501,5.3,5.0,5.03,24500,5.2501,5.3,5.0,5.03,24500,0.0,1.0
2010-10-11,5.36,5.37,5.299,5.31,12000,5.36,5.37,5.299,5.31,12000,0.0,1.0
2010-10-12,5.2,5.3199,5.15,5.19,9300,5.2,5.3199,5.15,5.19,9300,0.0,1.0
2010-10-13,5.15,5.25,5.15,5.21,15700,5.15,5.25,5.15,5.21,15700,0.0,1.0
2010-10-14,5.18,5.24,5.18,5.22,16300,5.18,5.24,5.18,5.22,16300,0.0,1.0
2010-10-15,5.24,5.25,5.19,5.2399,5100,5.24,5.25,5.19,5.2399,5100,0.0,1.0
2010-10-18,5.4,5.4,5.208,5.38,28600,5.4,5.4,5.208,5.38,28600,0.0,1.0
2010-10-19,5.6,5.6,5.4,5.4,42600,5.6,5.6,5.4,5.4,42600,0.0,1.0
2010-10-20,5.79,5.8899,5.46,5.57,31100,5.79,5.8899,5.46,5.57,31100,0.0,1.0
2010-10-21,5.79,5.79,5.551,5.551,12700,5.79,5.79,5.551,5.551,12700,0.0,1.0
2010-10-22,5.54,5.7,5.15,5.65,42200,5.54,5.7,5.15,5.65,42200,0.0,1.0
2010-10-25,5.54,5.689,5.37,5.58,6000,5.54,5.689,5.37,5.58,6000,0.0,1.0
2010-10-26,5.54,5.6799,5.54,5.6799,5800,5.54,5.6799,5.54,5.6799,5800,0.0,1.0
2010-10-27,5.3699,5.48,5.31,5.48,6200,5.3699,5.48,5.31,5.48,6200,0.0,1.0
2010-10-28,5.32,5.41,5.28,5.39,16100,5.32,5.41,5.28,5.39,16100,0.0,1.0
2010-10-29,5.33,5.38,5.26,5.26,1900,5.33,5.38,5.26,5.26,1900,0.0,1.0
2010-11-01,5.3,5.34,5.17,5.26,7600,5.3,5.34,5.17,5.26,7600,0.0,1.0
2010-11-02,5.53,5.53,5.24,5.24,12800,5.53,5.53,5.24,5.24,12800,0.0,1.0
2010-11-03,5.5799,5.59,5.42,5.5001,11900,5.5799,5.59,5.42,5.5001,11900,0.0,1.0
2010-11-04,5.63,5.63,5.55,5.6,26500,5.63,5.63,5.55,5.6,26500,0.0,1.0
2010-11-05,5.81,5.81,5.52,5.6299,47200,5.81,5.81,5.52,5.6299,47200,0.0,1.0
2010-11-08,5.7,5.72,5.66,5.71,3000,5.7,5.72,5.66,5.71,3000,0.0,1.0
2010-11-09,5.69,5.69,5.61,5.65,7000,5.69,5.69,5.61,5.65,7000,0.0,1.0
2010-11-10,5.61,5.63,5.61,5.62,5800,5.61,5.63,5.61,5.62,5800,0.0,1.0
2010-11-11,5.69,5.69,5.65,5.65,5200,5.69,5.69,5.65,5.65,5200,0.0,1.0
2010-11-12,5.52,5.52,5.44,5.44,3200,5.52,5.52,5.44,5.44,3200,0.0,1.0
2010-11-15,5.5001,5.52,5.5,5.52,3300,5.5001,5.52,5.5,5.52,3300,0.0,1.0
2010-11-16,5.63,5.87,5.57,5.87,2300,5.63,5.87,5.57,5.87,2300,0.0,1.0
2010-11-17,5.6442,5.672,5.56,5.61,1600,5.6442,5.672,5.56,5.61,1600,0.0,1.0
2010-11-18,5.64,5.65,5.55,5.65,6600,5.64,5.65,5.55,5.65,6600,0.0,1.0
2010-11-19,5.8001,5.86,5.57,5.6499,14600,5.8001,5.86,5.57,5.6499,14600,0.0,1.0
2010-11-22,5.86,5.86,5.67,5.67,7300,5.86,5.86,5.67,5.67,7300,0.0,1.0
2010-11-23,5.75,5.8,5.68,5.6912,10100,5.75,5.8,5.68,5.6912,10100,0.0,1.0
2010-11-24,5.9,5.9,5.71,5.71,6500,5.9,5.9,5.71,5.71,6500,0.0,1.0
2010-11-26,5.73,5.84,5.7,5.8319,21800,5.73,5.84,5.7,5.8319,21800,0.0,1.0
2010-11-29,5.799,5.8,5.71,5.72,6500,5.799,5.8,5.71,5.72,6500,0.0,1.0
2010-11-30,5.68,5.77,5.63,5.72,5600,5.68,5.77,5.63,5.72,5600,0.0,1.0
2010-12-01,5.69,5.7399,5.6499,5.7,14500,5.69,5.7399,5.6499,5.7,14500,0.0,1.0
2010-12-02,5.73,5.73,5.6499,5.65,15700,5.73,5.73,5.6499,5.65,15700,0.0,1.0
2010-12-03,5.89,6.0,5.6,5.6,221200,5.89,6.0,5.6,5.6,221200,0.0,1.0
2010-12-06,5.98,6.04,5.88,5.88,8800,5.98,6.04,5.88,5.88,8800,0.0,1.0
2010-12-07,5.919,6.0399,5.91,5.98,11000,5.919,6.0399,5.91,5.98,11000,0.0,1.0
2010-12-08,5.88,5.97,5.88,5.93,3300,5.88,5.97,5.88,5.93,3300,0.0,1.0
2010-12-09,5.95,6.05,5.79,6.02,10100,5.95,6.05,5.79,6.02,10100,0.0,1.0
2010-12-10,5.89,5.9801,5.68,5.9801,62500,5.89,5.9801,5.68,5.9801,62500,0.0,1.0
2010-12-13,5.75,5.9,5.69,5.69,6800,5.75,5.9,5.69,5.69,6800,0.0,1.0
2010-12-14,5.93,5.94,5.77,5.94,3800,5.93,5.94,5.77,5.94,3800,0.0,1.0
2010-12-15,5.85,5.89,5.8,5.8,16000,5.85,5.89,5.8,5.8,16000,0.0,1.0
2010-12-16,5.8,5.8,5.74,5.7665,1000,5.8,5.8,5.74,5.7665,1000,0.0,1.0
2010-12-17,5.89,5.89,5.69,5.69,8200,5.89,5.89,5.69,5.69,8200,0.0,1.0
2010-12-20,5.74,5.83,5.74,5.83,5100,5.74,5.83,5.74,5.83,5100,0.0,1.0
2010-12-21,5.83,5.83,5.61,5.62,14800,5.83,5.83,5.61,5.62,14800,0.0,1.0
2010-12-22,5.74,5.82,5.74,5.76,1300,5.74,5.82,5.74,5.76,1300,0.0,1.0
2010-12-23,5.68,5.7701,5.6501,5.75,14300,5.68,5.7701,5.6501,5.75,14300,0.0,1.0
2010-12-27,5.7,5.7,5.69,5.7,1300,5.7,5.7,5.69,5.7,1300,0.0,1.0
2010-12-28,5.74,5.8,5.72,5.78,800,5.74,5.8,5.72,5.78,800,0.0,1.0
2010-12-29,5.8,5.8,5.8,5.8,500,5.8,5.8,5.8,5.8,500,0.0,1.0
2010-12-30,5.74,5.81,5.69,5.8,1400,5.74,5.81,5.69,5.8,1400,0.0,1.0
2010-12-31,5.74,5.75,5.74,5.75,11300,5.74,5.75,5.74,5.75,11300,0.0,1.0
2011-01-03,5.71,5.75,5.7,5.7001,3600,5.71,5.75,5.7,5.7001,3600,0.0,1.0
2011-01-04,5.48,5.72,5.465,5.71,45300,5.48,5.72,5.465,5.71,45300,0.0,1.0
2011-01-05,5.57,5.88,5.3899,5.43,30300,5.57,5.88,5.3899,5.43,30300,0.0,1.0
2011-01-06,5.54,5.61,5.51,5.57,17900,5.54,5.61,5.51,5.57,17900,0.0,1.0
2011-01-07,5.61,5.61,5.6,5.6099,3300,5.61,5.61,5.6,5.6099,3300,0.0,1.0
2011-01-10,5.6,5.65,5.52,5.65,7100,5.6,5.65,5.52,5.65,7100,0.0,1.0
2011-01-11,5.56,5.6501,5.56,5.6,12800,5.56,5.6501,5.56,5.6,12800,0.0,1.0
2011-01-12,5.6,5.75,5.55,5.55,11700,5.6,5.75,5.55,5.55,11700,0.0,1.0
2011-01-13,5.61,5.72,5.61,5.69,72900,5.61,5.72,5.61,5.69,72900,0.0,1.0
2011-01-14,5.7755,5.89,5.62,5.62,20000,5.7755,5.89,5.62,5.62,20000,0.0,1.0
2011-01-18,5.96,6.0,5.7601,5.7601,11500,5.96,6.0,5.7601,5.7601,11500,0.0,1.0
2011-01-19,5.98,6.0199,5.88,6.0199,1500,5.98,6.0199,5.88,6.0199,1500,0.0,1.0
2011-01-20,5.91,5.98,5.78,5.97,2200,5.91,5.98,5.78,5.97,2200,0.0,1.0
2011-01-21,6.0001,6.01,5.811,6.01,3600,6.0001,6.01,5.811,6.01,3600,0.0,1.0
2011-01-24,5.98,6.03,5.89,5.92,3300,5.98,6.03,5.89,5.92,3300,0.0,1.0
2011-01-25,5.96,5.97,5.9101,5.9101,1200,5.96,5.97,5.9101,5.9101,1200,0.0,1.0
2011-01-26,6.08,6.19,5.96,5.97,52000,6.08,6.19,5.96,5.97,52000,0.0,1.0
2011-01-27,6.2,6.24,6.0999,6.1,9700,6.2,6.24,6.0999,6.1,9700,0.0,1.0
2011-01-28,6.21,6.23,6.06,6.2,9200,6.21,6.23,6.06,6.2,9200,0.0,1.0
2011-01-31,6.17,6.22,6.05,6.14,22400,6.17,6.22,6.05,6.14,22400,0.0,1.0
2011-02-01,6.03,6.17,5.89,6.17,11100,6.03,6.17,5.89,6.17,11100,0.0,1.0
2011-02-02,6.0099,6.04,5.81,6.04,27700,6.0099,6.04,5.81,6.04,27700,0.0,1.0
2011-02-03,6.19,6.19,5.56,5.83,8600,6.19,6.19,5.56,5.83,8600,0.0,1.0
2011-02-04,5.96,6.09,5.96,6.09,1200,5.96,6.09,5.96,6.09,1200,0.0,1.0
2011-02-07,5.9601,6.22,5.9,5.92,57800,5.9601,6.22,5.9,5.92,57800,0.0,1.0
2011-02-08,6.11,6.14,5.96,5.96,2600,6.11,6.14,5.96,5.96,2600,0.0,1.0
2011-02-09,6.09,6.18,5.96,6.09,9600,6.09,6.18,5.96,6.09,9600,0.0,1.0
2011-02-10,6.08,6.09,5.99,6.07,1200,6.08,6.09,5.99,6.07,1200,0.0,1.0
2011-02-11,6.0,6.07,5.91,6.0,16600,6.0,6.07,5.91,6.0,16600,0.0,1.0
2011-02-14,6.0,6.13,5.9,6.0,84400,6.0,6.13,5.9,6.0,84400,0.0,1.0
2011-02-15,5.99,6.05,5.87,6.0,8000,5.99,6.05,5.87,6.0,8000,0.0,1.0
2011-02-16,6.13,6.14,5.9,5.99,6400,6.13,6.14,5.9,5.99,6400,0.0,1.0
2011-02-17,6.0,6.08,5.95,6.08,7400,6.0,6.08,5.95,6.08,7400,0.0,1.0
2011-02-18,6.06,6.08,5.95,6.08,1500,6.06,6.08,5.95,6.08,1500,0.0,1.0
2011-02-22,5.98,6.07,5.9,6.07,9800,5.98,6.07,5.9,6.07,9800,0.0,1.0
2011-02-23,5.98,6.01,5.9,6.01,1900,5.98,6.01,5.9,6.01,1900,0.0,1.0
2011-02-24,5.95,6.05,5.9,5.96,18800,5.95,6.05,5.9,5.96,18800,0.0,1.0
2011-02-25,5.88,5.94,5.76,5.9,16400,5.88,5.94,5.76,5.9,16400,0.0,1.0
2011-02-28,5.7835,5.94,5.54,5.73,5200,5.7835,5.94,5.54,5.73,5200,0.0,1.0
2011-03-01,5.6,6.0,5.01,5.02,10900,5.6,6.0,5.01,5.02,10900,0.0,1.0
2011-03-02,5.9499,5.98,5.63,5.67,2400,5.9499,5.98,5.63,5.67,2400,0.0,1.0
2011-03-03,5.85,5.91,5.74,5.87,15300,5.85,5.91,5.74,5.87,15300,0.0,1.0
2011-03-04,5.85,5.93,5.84,5.84,19400,5.85,5.93,5.84,5.84,19400,0.0,1.0
2011-03-07,5.95,5.95,5.77,5.88,1900,5.95,5.95,5.77,5.88,1900,0.0,1.0
2011-03-08,5.9,5.93,5.75,5.93,4000,5.9,5.93,5.75,5.93,4000,0.0,1.0
2011-03-09,5.89,5.89,5.8201,5.8201,600,5.89,5.89,5.8201,5.8201,600,0.0,1.0
2011-03-10,5.84,5.85,5.75,5.85,300,5.84,5.85,5.75,5.85,300,0.0,1.0
2011-03-11,5.94,5.94,5.8286,5.86,12800,5.94,5.94,5.8286,5.86,12800,0.0,1.0
2011-03-14,5.92,5.92,5.9,5.9,300,5.92,5.92,5.9,5.9,300,0.0,1.0
2011-03-15,5.9,5.91,5.56,5.91,2800,5.9,5.91,5.56,5.91,2800,0.0,1.0
2011-03-16,5.9,5.9,5.56,5.56,2100,5.9,5.9,5.56,5.56,2100,0.0,1.0
2011-03-17,5.86,5.87,5.8455,5.87,500,5.86,5.87,5.8455,5.87,500,0.0,1.0
2011-03-18,6.0,6.0,5.85,5.85,5200,6.0,6.0,5.85,5.85,5200,0.0,1.0
2011-03-21,6.0,6.0,5.84,5.99,7300,6.0,6.0,5.84,5.99,7300,0.0,1.0
2011-03-22,5.92,6.0,5.7601,5.97,44700,5.92,6.0,5.7601,5.97,44700,0.0,1.0
2011-03-23,5.8,5.9,5.8,5.9,11100,5.8,5.9,5.8,5.9,11100,0.0,1.0
2011-03-24,5.87,6.0,5.85,5.95,21100,5.87,6.0,5.85,5.95,21100,0.0,1.0
2011-03-25,6.0,6.04,5.95,5.97,14800,6.0,6.04,5.95,5.97,14800,0.0,1.0
2011-03-28,5.95,6.02,5.91,5.96,7000,5.95,6.02,5.91,5.96,7000,0.0,1.0
2011-03-29,5.95,5.98,5.85,5.96,9400,5.95,5.98,5.85,5.96,9400,0.0,1.0
2011-03-30,5.8601,5.99,5.8601,5.99,3900,5.8601,5.99,5.8601,5.99,3900,0.0,1.0
2011-03-31,6.04,6.04,5.8601,5.91,3800,6.04,6.04,5.8601,5.91,3800,0.0,1.0
2011-04-01,6.0,6.03,5.9835,6.0,3400,6.0,6.03,5.9835,6.0,3400,0.0,1.0
2011-04-04,6.0,6.0,5.9468,5.9468,500,6.0,6.0,5.9468,5.9468,500,0.0,1.0
2011-04-05,5.9735,6.0,5.9178,6.0,1300,5.9735,6.0,5.9178,6.0,1300,0.0,1.0
2011-04-06,5.99,5.99,5.9216,5.99,3900,5.99,5.99,5.9216,5.99,3900,0.0,1.0
2011-04-07,5.96,5.97,5.85,5.88,13800,5.96,5.97,5.85,5.88,13800,0.0,1.0
2011-04-08,5.96,5.99,5.9312,5.99,800,5.96,5.99,5.9312,5.99,800,0.0,1.0
2011-04-11,5.83,5.98,5.72,5.98,25400,5.83,5.98,5.72,5.98,25400,0.0,1.0
2011-04-12,5.84,5.89,5.8,5.8,500,5.84,5.89,5.8,5.8,500,0.0,1.0
2011-04-13,5.85,5.85,5.7759,5.7759,500,5.85,5.85,5.7759,5.7759,500,0.0,1.0
2011-04-14,5.8,5.85,5.8,5.81,500,5.8,5.85,5.8,5.81,500,0.0,1.0
2011-04-15,5.749,5.85,5.665,5.85,18700,5.749,5.85,5.665,5.85,18700,0.0,1.0
2011-04-18,5.78,5.78,5.67,5.67,400,5.78,5.78,5.67,5.67,400,0.0,1.0
2011-04-19,5.79,5.79,5.66,5.66,1100,5.79,5.79,5.66,5.66,1100,0.0,1.0
2011-04-20,5.7899,5.8,5.7,5.79,11200,5.7899,5.8,5.7,5.79,11200,0.0,1.0
2011-04-21,5.91,5.95,5.79,5.8,33900,5.91,5.95,5.79,5.8,33900,0.0,1.0
2011-04-25,6.19,6.19,5.9001,5.92,13600,6.19,6.19,5.9001,5.92,13600,0.0,1.0
2011-04-26,6.12,6.25,6.0324,6.15,19000,6.12,6.25,6.0324,6.15,19000,0.0,1.0
2011-04-27,5.94,6.07,5.94,6.0501,12000,5.94,6.07,5.94,6.0501,12000,0.0,1.0
2011-04-28,6.18,6.2,6.0,6.0,1800,6.18,6.2,6.0,6.0,1800,0.0,1.0
2011-04-29,6.19,6.19,6.13,6.18,8300,6.19,6.19,6.13,6.18,8300,0.0,1.0
2011-05-02,6.15,6.17,6.061,6.17,800,6.15,6.17,6.061,6.17,800,0.0,1.0
2011-05-03,6.17,6.2,6.11,6.2,1200,6.17,6.2,6.11,6.2,1200,0.0,1.0
2011-05-04,6.19,6.19,6.18,6.18,200,6.19,6.19,6.18,6.18,200,0.0,1.0
2011-05-05,6.13,6.2,6.04,6.16,13600,6.13,6.2,6.04,6.16,13600,0.0,1.0
2011-05-06,6.12,6.15,6.0605,6.15,2200,6.12,6.15,6.0605,6.15,2200,0.0,1.0
2011-05-09,6.12,6.12,6.03,6.03,300,6.12,6.12,6.03,6.03,300,0.0,1.0
2011-05-10,6.1,6.11,6.011,6.05,2500,6.1,6.11,6.011,6.05,2500,0.0,1.0
2011-05-11,6.05,6.11,6.009,6.11,2300,6.05,6.11,6.009,6.11,2300,0.0,1.0
2011-05-12,6.1,6.12,5.97,6.05,1900,6.1,6.12,5.97,6.05,1900,0.0,1.0
2011-05-13,6.05,6.05,6.05,6.05,2100,6.05,6.05,6.05,6.05,2100,0.0,1.0
2011-05-16,6.03,6.05,5.7301,6.05,4600,6.03,6.05,5.7301,6.05,4600,0.0,1.0
2011-05-17,6.02,6.02,6.02,6.02,100,6.02,6.02,6.02,6.02,100,0.0,1.0
2011-05-18,5.95,6.05,5.95,5.99,1500,5.95,6.05,5.95,5.99,1500,0.0,1.0
2011-05-19,5.98,6.09,5.95,5.95,64600,5.98,6.09,5.95,5.95,64600,0.0,1.0
2011-05-20,5.95,6.09,5.89,5.98,52000,5.95,6.09,5.89,5.98,52000,0.0,1.0
2011-05-23,6.02,6.07,6.02,6.07,400,6.02,6.07,6.02,6.07,400,0.0,1.0
2011-05-24,6.0,6.0599,5.99,6.0599,700,6.0,6.0599,5.99,6.0599,700,0.0,1.0
2011-05-25,5.99,5.99,5.91,5.9301,500,5.99,5.99,5.91,5.9301,500,0.0,1.0
2011-05-26,5.99,5.99,5.99,5.99,0,5.99,5.99,5.99,5.99,0,0.0,1.0
2011-05-27,5.9,5.95,5.9,5.9401,53500,5.9,5.95,5.9,5.9401,53500,0.0,1.0
2011-05-31,5.96,6.0,5.9,5.9,10300,5.96,6.0,5.9,5.9,10300,0.0,1.0
2011-06-01,5.9,5.99,5.88,5.9,89000,5.9,5.99,5.88,5.9,89000,0.0,1.0
2011-06-02,5.95,6.0,5.84,5.97,1500,5.95,6.0,5.84,5.97,1500,0.0,1.0
2011-06-03,5.88,6.0,5.88,5.97,2500,5.88,6.0,5.88,5.97,2500,0.0,1.0
2011-06-06,5.89,5.98,5.72,5.88,7200,5.89,5.98,5.72,5.88,7200,0.0,1.0
2011-06-07,5.9,5.9,5.81,5.86,500,5.9,5.9,5.81,5.86,500,0.0,1.0
2011-06-08,5.8599,5.9,5.77,5.88,36600,5.8599,5.9,5.77,5.88,36600,0.0,1.0
2011-06-09,5.86,5.9,5.6901,5.6901,12100,5.86,5.9,5.6901,5.6901,12100,0.0,1.0
2011-06-10,5.8,5.8,5.69,5.8,1000,5.8,5.8,5.69,5.8,1000,0.0,1.0
2011-06-13,5.76,5.9,5.76,5.86,8400,5.76,5.9,5.76,5.86,8400,0.0,1.0
2011-06-14,5.78,5.85,5.65,5.78,7200,5.78,5.85,5.65,5.78,7200,0.0,1.0
2011-06-15,5.8,5.8,5.66,5.78,5200,5.8,5.8,5.66,5.78,5200,0.0,1.0
2011-06-16,5.8,5.8,5.7704,5.7773,2200,5.8,5.8,5.7704,5.7773,2200,0.0,1.0
2011-06-17,5.85,5.85,5.8,5.8,1500,5.85,5.85,5.8,5.8,1500,0.0,1.0
2011-06-20,5.7,5.7,5.61,5.7,6400,5.7,5.7,5.61,5.7,6400,0.0,1.0
2011-06-21,5.6,5.8,5.56,5.75,900,5.6,5.8,5.56,5.75,900,0.0,1.0
2011-06-22,5.75,5.8,5.66,5.66,7400,5.75,5.8,5.66,5.66,7400,0.0,1.0
2011-06-23,5.76,5.77,5.58,5.71,4100,5.76,5.77,5.58,5.71,4100,0.0,1.0
2011-06-24,5.59,5.8,5.59,5.75,10600,5.59,5.8,5.59,5.75,10600,0.0,1.0
2011-06-27,5.8,5.8,5.61,5.61,4500,5.8,5.8,5.61,5.61,4500,0.0,1.0
2011-06-28,5.7,5.83,5.65,5.75,11100,5.7,5.83,5.65,5.75,11100,0.0,1.0
2011-06-29,5.7,5.79,5.67,5.68,3500,5.7,5.79,5.67,5.68,3500,0.0,1.0
2011-06-30,5.78,5.8,5.66,5.68,4900,5.78,5.8,5.66,5.68,4900,0.0,1.0
2011-07-01,5.69,5.7,5.69,5.7,4500,5.69,5.7,5.69,5.7,4500,0.0,1.0
2011-07-05,5.78,5.79,5.69,5.79,3000,5.78,5.79,5.69,5.79,3000,0.0,1.0
2011-07-06,5.79,5.8,5.7003,5.76,6100,5.79,5.8,5.7003,5.76,6100,0.0,1.0
2011-07-07,5.8,5.85,5.74,5.8,3900,5.8,5.85,5.74,5.8,3900,0.0,1.0
2011-07-08,5.7,5.8,5.66,5.8,3000,5.7,5.8,5.66,5.8,3000,0.0,1.0
2011-07-11,5.7,5.78,5.6,5.78,52700,5.7,5.78,5.6,5.78,52700,0.0,1.0
2011-07-12,5.75,5.75,5.6667,5.6667,900,5.75,5.75,5.6667,5.6667,900,0.0,1.0
2011-07-13,5.75,5.75,5.7,5.75,16100,5.75,5.75,5.7,5.75,16100,0.0,1.0
2011-07-14,5.75,5.75,5.66,5.72,6100,5.75,5.75,5.66,5.72,6100,0.0,1.0
2011-07-15,5.7,5.75,5.65,5.73,17900,5.7,5.75,5.65,5.73,17900,0.0,1.0
2011-07-18,5.75,5.75,5.65,5.65,2700,5.75,5.75,5.65,5.65,2700,0.0,1.0
2011-07-19,5.75,5.75,5.7315,5.75,31500,5.75,5.75,5.7315,5.75,31500,0.0,1.0
2011-07-20,5.8,5.85,5.72,5.74,34300,5.8,5.85,5.72,5.74,34300,0.0,1.0
2011-07-21,5.7268,5.8,5.3,5.78,19700,5.7268,5.8,5.3,5.78,19700,0.0,1.0
2011-07-22,5.69,5.75,5.552,5.6,43000,5.69,5.75,5.552,5.6,43000,0.0,1.0
2011-07-25,5.95,5.99,5.7,5.72,178400,5.95,5.99,5.7,5.72,178400,0.0,1.0
2011-07-26,6.19,6.19,5.92,5.92,50900,6.19,6.19,5.92,5.92,50900,0.0,1.0
2011-07-27,6.15,6.19,5.98,6.09,70900,6.15,6.19,5.98,6.09,70900,0.0,1.0
2011-07-28,6.03,6.14,6.01,6.1,33100,6.03,6.14,6.01,6.1,33100,0.0,1.0
2011-07-29,6.0,6.1,5.8501,5.99,33300,6.0,6.1,5.8501,5.99,33300,0.0,1.0
2011-08-01,6.0,6.04,5.93,6.0,8900,6.0,6.04,5.93,6.0,8900,0.0,1.0
2011-08-02,6.05,6.1,6.0,6.02,6100,6.05,6.1,6.0,6.02,6100,0.0,1.0
2011-08-03,5.86,6.05,5.85,6.05,6500,5.86,6.05,5.85,6.05,6500,0.0,1.0
2011-08-04,5.95,6.01,5.861,6.0,12300,5.95,6.01,5.861,6.0,12300,0.0,1.0
2011-08-05,5.79,6.08,5.7501,5.93,10000,5.79,6.08,5.7501,5.93,10000,0.0,1.0
2011-08-08,5.79,5.84,5.45,5.84,8000,5.79,5.84,5.45,5.84,8000,0.0,1.0
2011-08-09,5.65,5.89,5.64,5.71,7100,5.65,5.89,5.64,5.71,7100,0.0,1.0
2011-08-10,5.8,5.92,5.51,5.59,37900,5.8,5.92,5.51,5.59,37900,0.0,1.0
2011-08-11,5.78,5.83,5.67,5.83,6000,5.78,5.83,5.67,5.83,6000,0.0,1.0
2011-08-12,5.62,5.8,5.62,5.79,11800,5.62,5.8,5.62,5.79,11800,0.0,1.0
2011-08-15,5.73,5.79,5.598,5.69,4600,5.73,5.79,5.598,5.69,4600,0.0,1.0
2011-08-16,5.74,5.79,5.45,5.65,8900,5.74,5.79,5.45,5.65,8900,0.0,1.0
2011-08-17,5.71,5.72,5.58,5.71,2300,5.71,5.72,5.58,5.71,2300,0.0,1.0
2011-08-18,5.68,5.71,5.55,5.7,3300,5.68,5.71,5.55,5.7,3300,0.0,1.0
2011-08-19,5.4,5.65,5.4,5.52,4000,5.4,5.65,5.4,5.52,4000,0.0,1.0
2011-08-22,5.54,5.58,5.26,5.49,6700,5.54,5.58,5.26,5.49,6700,0.0,1.0
2011-08-23,5.47,5.54,5.36,5.37,3000,5.47,5.54,5.36,5.37,3000,0.0,1.0
2011-08-24,5.55,5.55,5.45,5.49,1100,5.55,5.55,5.45,5.49,1100,0.0,1.0
2011-08-25,5.5499,5.55,5.5499,5.55,400,5.5499,5.55,5.5499,5.55,400,0.0,1.0
2011-08-26,5.49,5.52,5.29,5.49,800,5.49,5.52,5.29,5.49,800,0.0,1.0
2011-08-29,5.51,5.53,5.45,5.46,2400,5.51,5.53,5.45,5.46,2400,0.0,1.0
2011-08-30,5.4999,5.6,5.4999,5.53,2100,5.4999,5.6,5.4999,5.53,2100,0.0,1.0
2011-08-31,5.49,5.5,5.49,5.49,400,5.49,5.5,5.49,5.49,400,0.0,1.0
2011-09-01,5.49,5.5,5.41,5.46,2600,5.49,5.5,5.41,5.46,2600,0.0,1.0
2011-09-02,5.48,5.56,5.31,5.41,13100,5.48,5.56,5.31,5.41,13100,0.0,1.0
2011-09-06,5.26,5.47,5.26,5.44,18900,5.26,5.47,5.26,5.44,18900,0.0,1.0
2011-09-07,5.3,5.39,5.16,5.39,3100,5.3,5.39,5.16,5.39,3100,0.0,1.0
2011-09-08,5.25,5.41,5.148,5.26,5000,5.25,5.41,5.148,5.26,5000,0.0,1.0
2011-09-09,5.25,5.29,5.1,5.23,2200,5.25,5.29,5.1,5.23,2200,0.0,1.0
2011-09-12,5.25,5.29,5.0,5.18,9400,5.25,5.29,5.0,5.18,9400,0.0,1.0
2011-09-13,5.28,5.28,5.08,5.21,2000,5.28,5.28,5.08,5.21,2000,0.0,1.0
2011-09-14,5.29,5.35,5.2,5.21,2200,5.29,5.35,5.2,5.21,2200,0.0,1.0
2011-09-15,5.23,5.35,5.11,5.3,4100,5.23,5.35,5.11,5.3,4100,0.0,1.0
2011-09-16,5.4,5.4,5.23,5.39,1300,5.4,5.4,5.23,5.39,1300,0.0,1.0
2011-09-19,5.23,5.25,5.23,5.24,1400,5.23,5.25,5.23,5.24,1400,0.0,1.0
2011-09-20,4.91,5.14,4.91,5.11,10400,4.91,5.14,4.91,5.11,10400,0.0,1.0
2011-09-21,4.9,5.04,4.82,4.92,3800,4.9,5.04,4.82,4.92,3800,0.0,1.0
2011-09-22,4.9,4.9,4.9,4.9,0,4.9,4.9,4.9,4.9,0,0.0,1.0
2011-09-23,4.9,4.9,4.9,4.9,0,4.9,4.9,4.9,4.9,0,0.0,1.0
2011-09-26,4.69,5.04,4.37,4.94,11100,4.69,5.04,4.37,4.94,11100,0.0,1.0
2011-09-27,4.707,4.74,4.31,4.34,5800,4.707,4.74,4.31,4.34,5800,0.0,1.0
2011-09-28,4.4,4.7,4.32,4.7,4800,4.4,4.7,4.32,4.7,4800,0.0,1.0
2011-09-29,4.46,4.47,4.2008,4.45,1900,4.46,4.47,4.2008,4.45,1900,0.0,1.0
2011-09-30,4.15,4.45,4.14,4.27,4100,4.15,4.45,4.14,4.27,4100,0.0,1.0
2011-10-03,3.91,4.07,3.52,4.06,22700,3.91,4.07,3.52,4.06,22700,0.0,1.0
2011-10-04,3.52,3.94,3.34,3.9,32500,3.52,3.94,3.34,3.9,32500,0.0,1.0
2011-10-05,3.93,3.98,3.48,3.48,11000,3.93,3.98,3.48,3.48,11000,0.0,1.0
2011-10-06,4.0,4.0,3.7,3.76,10800,4.0,4.0,3.7,3.76,10800,0.0,1.0
2011-10-07,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2011-10-10,4.0,4.05,4.0,4.01,600,4.0,4.05,4.0,4.01,600,0.0,1.0
2011-10-11,4.0,4.0,3.95,3.95,1800,4.0,4.0,3.95,3.95,1800,0.0,1.0
2011-10-12,4.3,4.3,4.1,4.1,9500,4.3,4.3,4.1,4.1,9500,0.0,1.0
2011-10-13,4.5,4.5,4.25,4.25,4800,4.5,4.5,4.25,4.25,4800,0.0,1.0
2011-10-14,4.49,4.49,4.49,4.49,100,4.49,4.49,4.49,4.49,100,0.0,1.0
2011-10-17,4.79,4.79,4.48,4.49,2300,4.79,4.79,4.48,4.49,2300,0.0,1.0
2011-10-18,4.67,4.71,4.25,4.55,2700,4.67,4.71,4.25,4.55,2700,0.0,1.0
2011-10-19,4.49,4.663,4.49,4.6,3600,4.49,4.663,4.49,4.6,3600,0.0,1.0
2011-10-20,4.53,4.53,4.4,4.4001,500,4.53,4.53,4.4,4.4001,500,0.0,1.0
2011-10-21,4.11,4.5,3.81,4.32,29600,4.11,4.5,3.81,4.32,29600,0.0,1.0
2011-10-24,4.01,4.11,3.85,4.06,14200,4.01,4.11,3.85,4.06,14200,0.0,1.0
2011-10-25,4.06,4.11,4.0,4.0,13000,4.06,4.11,4.0,4.0,13000,0.0,1.0
2011-10-26,4.1,4.1,3.84,4.05,5700,4.1,4.1,3.84,4.05,5700,0.0,1.0
2011-10-27,4.2,4.2001,3.97,4.16,46000,4.2,4.2001,3.97,4.16,46000,0.0,1.0
2011-10-28,4.09,4.22,4.05,4.11,11600,4.09,4.22,4.05,4.11,11600,0.0,1.0
2011-10-31,4.04,4.16,4.01,4.05,1100,4.04,4.16,4.01,4.05,1100,0.0,1.0
2011-11-01,4.04,4.04,4.04,4.04,0,4.04,4.04,4.04,4.04,0,0.0,1.0
2011-11-02,4.13,4.13,3.959,3.98,2400,4.13,4.13,3.959,3.98,2400,0.0,1.0
2011-11-03,4.03,4.16,3.91,4.16,5000,4.03,4.16,3.91,4.16,5000,0.0,1.0
2011-11-04,4.03,4.03,4.03,4.03,0,4.03,4.03,4.03,4.03,0,0.0,1.0
2011-11-07,3.92,4.05,3.43,3.9,22200,3.92,4.05,3.43,3.9,22200,0.0,1.0
2011-11-08,3.99,4.0,3.6308,3.95,3800,3.99,4.0,3.6308,3.95,3800,0.0,1.0
2011-11-09,3.78,4.05,3.68,3.73,13100,3.78,4.05,3.68,3.73,13100,0.0,1.0
2011-11-10,4.0,4.12,3.77,3.85,31100,4.0,4.12,3.77,3.85,31100,0.0,1.0
2011-11-11,3.8,4.17,3.75,3.95,13300,3.8,4.17,3.75,3.95,13300,0.0,1.0
2011-11-14,3.99,4.15,3.67,3.67,41400,3.99,4.15,3.67,3.67,41400,0.0,1.0
2011-11-15,3.91,3.95,3.7,3.7,13600,3.91,3.95,3.7,3.7,13600,0.0,1.0
2011-11-16,3.95,4.0,3.77,3.91,17300,3.95,4.0,3.77,3.91,17300,0.0,1.0
2011-11-17,3.9,3.95,3.9,3.91,3600,3.9,3.95,3.9,3.91,3600,0.0,1.0
2011-11-18,3.9,3.95,3.66,3.68,6800,3.9,3.95,3.66,3.68,6800,0.0,1.0
2011-11-21,3.92,3.92,3.8,3.86,5100,3.92,3.92,3.8,3.86,5100,0.0,1.0
2011-11-22,3.92,3.9201,3.6101,3.6101,3000,3.92,3.9201,3.6101,3.6101,3000,0.0,1.0
2011-11-23,3.84,3.87,3.6,3.87,6300,3.84,3.87,3.6,3.87,6300,0.0,1.0
2011-11-25,3.72,3.79,3.45,3.79,6300,3.72,3.79,3.45,3.79,6300,0.0,1.0
2011-11-28,3.51,3.71,3.51,3.69,6700,3.51,3.71,3.51,3.69,6700,0.0,1.0
2011-11-29,3.51,3.57,3.42,3.51,5400,3.51,3.57,3.42,3.51,5400,0.0,1.0
2011-11-30,3.6,3.88,3.32,3.5,119300,3.6,3.88,3.32,3.5,119300,0.0,1.0
2011-12-01,3.71,3.82,3.53,3.53,28300,3.71,3.82,3.53,3.53,28300,0.0,1.0
2011-12-02,4.05,4.05,3.75,3.75,31100,4.05,4.05,3.75,3.75,31100,0.0,1.0
2011-12-05,4.09,4.1,4.01,4.06,30400,4.09,4.1,4.01,4.06,30400,0.0,1.0
2011-12-06,4.18,4.49,4.07,4.49,8100,4.18,4.49,4.07,4.49,8100,0.0,1.0
2011-12-07,4.18,4.18,4.16,4.18,5800,4.18,4.18,4.16,4.18,5800,0.0,1.0
2011-12-08,4.05,4.372,4.05,4.25,7400,4.05,4.372,4.05,4.25,7400,0.0,1.0
2011-12-09,4.1,4.11,4.08,4.08,4800,4.1,4.11,4.08,4.08,4800,0.0,1.0
2011-12-12,4.09,4.15,3.92,3.9401,27100,4.09,4.15,3.92,3.9401,27100,0.0,1.0
2011-12-13,4.09,4.09,4.09,4.09,0,4.09,4.09,4.09,4.09,0,0.0,1.0
2011-12-14,4.07,4.1,3.83,4.07,6500,4.07,4.1,3.83,4.07,6500,0.0,1.0
2011-12-15,3.99,3.99,3.59,3.8,28200,3.99,3.99,3.59,3.8,28200,0.0,1.0
2011-12-16,3.85,4.0382,3.85,4.0382,3600,3.85,4.0382,3.85,4.0382,3600,0.0,1.0
2011-12-19,3.9,3.95,3.85,3.89,600,3.9,3.95,3.85,3.89,600,0.0,1.0
2011-12-20,3.9,4.03,3.85,3.96,27100,3.9,4.03,3.85,3.96,27100,0.0,1.0
2011-12-21,3.92,3.98,3.85,3.91,2500,3.92,3.98,3.85,3.91,2500,0.0,1.0
2011-12-22,3.86,3.98,3.81,3.81,3700,3.86,3.98,3.81,3.81,3700,0.0,1.0
2011-12-23,3.85,3.94,3.81,3.83,14000,3.85,3.94,3.81,3.83,14000,0.0,1.0
2011-12-27,3.84,4.06,3.84,3.86,8300,3.84,4.06,3.84,3.86,8300,0.0,1.0
2011-12-28,3.7,3.95,3.64,3.82,3600,3.7,3.95,3.64,3.82,3600,0.0,1.0
2011-12-29,3.61,3.71,3.6,3.71,12600,3.61,3.71,3.6,3.71,12600,0.0,1.0
2011-12-30,3.74,3.86,3.55,3.55,4200,3.74,3.86,3.55,3.55,4200,0.0,1.0
2012-01-03,3.79,3.8,3.68,3.68,3800,3.79,3.8,3.68,3.68,3800,0.0,1.0
2012-01-04,3.89,3.89,3.76,3.7701,4000,3.89,3.89,3.76,3.7701,4000,0.0,1.0
2012-01-05,3.8,3.8712,3.79,3.8712,1700,3.8,3.8712,3.79,3.8712,1700,0.0,1.0
2012-01-06,3.88,3.88,3.64,3.84,800,3.88,3.88,3.64,3.84,800,0.0,1.0
2012-01-09,3.98,4.1,3.8,3.82,4700,3.98,4.1,3.8,3.82,4700,0.0,1.0
2012-01-10,4.03,4.19,3.95,3.98,7100,4.03,4.19,3.95,3.98,7100,0.0,1.0
2012-01-11,3.92,4.0,3.91,4.0,3100,3.92,4.0,3.91,4.0,3100,0.0,1.0
2012-01-12,4.07,4.13,3.95,4.13,4600,4.07,4.13,3.95,4.13,4600,0.0,1.0
2012-01-13,4.07,4.07,4.07,4.07,0,4.07,4.07,4.07,4.07,0,0.0,1.0
2012-01-17,4.12,4.12,3.96,4.05,1100,4.12,4.12,3.96,4.05,1100,0.0,1.0
2012-01-18,4.1,4.15,4.1,4.13,600,4.1,4.15,4.1,4.13,600,0.0,1.0
2012-01-19,4.09,4.09,3.8101,3.8101,500,4.09,4.09,3.8101,3.8101,500,0.0,1.0
2012-01-20,4.0,4.09,3.84,3.97,1500,4.0,4.09,3.84,3.97,1500,0.0,1.0
2012-01-23,3.97,4.0,3.83,4.0,2200,3.97,4.0,3.83,4.0,2200,0.0,1.0
2012-01-24,4.04,4.08,3.93,3.93,4300,4.04,4.08,3.93,3.93,4300,0.0,1.0
2012-01-25,4.08,4.08,3.88,3.882,1000,4.08,4.08,3.88,3.882,1000,0.0,1.0
2012-01-26,4.08,4.08,4.08,4.08,0,4.08,4.08,4.08,4.08,0,0.0,1.0
2012-01-27,4.29,4.36,4.0,4.04,103600,4.29,4.36,4.0,4.04,103600,0.0,1.0
2012-01-30,4.23,4.28,4.13,4.28,72000,4.23,4.28,4.13,4.28,72000,0.0,1.0
2012-01-31,4.12,4.22,3.96,3.96,1700,4.12,4.22,3.96,3.96,1700,0.0,1.0
2012-02-01,4.14,4.19,4.08,4.08,1500,4.14,4.19,4.08,4.08,1500,0.0,1.0
2012-02-02,4.11,4.17,4.11,4.14,7600,4.11,4.17,4.11,4.14,7600,0.0,1.0
2012-02-03,4.2,4.2,3.99,3.99,600,4.2,4.2,3.99,3.99,600,0.0,1.0
2012-02-06,4.12,4.12,4.12,4.12,200,4.12,4.12,4.12,4.12,200,0.0,1.0
2012-02-07,4.21,4.21,4.1,4.1,50800,4.21,4.21,4.1,4.1,50800,0.0,1.0
2012-02-08,4.21,4.21,4.21,4.21,0,4.21,4.21,4.21,4.21,0,0.0,1.0
2012-02-09,3.96,4.16,3.96,4.01,12800,3.96,4.16,3.96,4.01,12800,0.0,1.0
2012-02-10,4.02,4.02,4.02,4.02,300,4.02,4.02,4.02,4.02,300,0.0,1.0
2012-02-13,4.14,4.14,3.96,3.96,4600,4.14,4.14,3.96,3.96,4600,0.0,1.0
2012-02-14,4.23,4.3,3.9601,3.9601,12400,4.23,4.3,3.9601,3.9601,12400,0.0,1.0
2012-02-15,4.27,4.39,4.2101,4.27,182800,4.27,4.39,4.2101,4.27,182800,0.0,1.0
2012-02-16,4.17,4.18,3.98,4.09,7000,4.17,4.18,3.98,4.09,7000,0.0,1.0
2012-02-17,4.0,4.22,3.97,3.97,3300,4.0,4.22,3.97,3.97,3300,0.0,1.0
2012-02-21,4.04,4.11,3.95,4.0,2000,4.04,4.11,3.95,4.0,2000,0.0,1.0
2012-02-22,4.0,4.08,3.95,3.95,1300,4.0,4.08,3.95,3.95,1300,0.0,1.0
2012-02-23,4.0,4.08,3.91,3.95,26300,4.0,4.08,3.91,3.95,26300,0.0,1.0
2012-02-24,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2012-02-27,3.9,3.95,3.9,3.95,13700,3.9,3.95,3.9,3.95,13700,0.0,1.0
2012-02-28,3.9096,3.969,3.82,3.82,5300,3.9096,3.969,3.82,3.82,5300,0.0,1.0
2012-02-29,3.84,4.11,3.77,4.11,3400,3.84,4.11,3.77,4.11,3400,0.0,1.0
2012-03-01,3.9,3.98,3.86,3.86,25600,3.9,3.98,3.86,3.86,25600,0.0,1.0
2012-03-02,3.9301,3.98,3.92,3.92,3600,3.9301,3.98,3.92,3.92,3600,0.0,1.0
2012-03-05,3.7,3.91,3.63,3.91,257000,3.7,3.91,3.63,3.91,257000,0.0,1.0
2012-03-06,3.69,3.77,3.6,3.66,8900,3.69,3.77,3.6,3.66,8900,0.0,1.0
2012-03-07,3.7,3.77,3.66,3.66,7800,3.7,3.77,3.66,3.66,7800,0.0,1.0
2012-03-08,3.68,3.75,3.6,3.72,2700,3.68,3.75,3.6,3.72,2700,0.0,1.0
2012-03-09,3.82,3.84,3.72,3.72,15900,3.82,3.84,3.72,3.72,15900,0.0,1.0
2012-03-12,3.9,3.91,3.75,3.85,208900,3.9,3.91,3.75,3.85,208900,0.0,1.0
2012-03-13,3.9,3.9,3.9,3.9,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2012-03-14,3.79,3.85,3.73,3.85,2600,3.79,3.85,3.73,3.85,2600,0.0,1.0
2012-03-15,3.79,3.79,3.79,3.79,0,3.79,3.79,3.79,3.79,0,0.0,1.0
2012-03-16,3.84,3.84,3.63,3.63,2100,3.84,3.84,3.63,3.63,2100,0.0,1.0
2012-03-19,3.94,4.11,3.83,4.0,328100,3.94,4.11,3.83,4.0,328100,0.0,1.0
2012-03-20,3.93,4.0,3.85,3.86,4800,3.93,4.0,3.85,3.86,4800,0.0,1.0
2012-03-21,3.8,3.96,3.71,3.9,7500,3.8,3.96,3.71,3.9,7500,0.0,1.0
2012-03-22,3.751,3.94,3.751,3.82,2000,3.751,3.94,3.751,3.82,2000,0.0,1.0
2012-03-23,3.99,3.99,3.78,3.9,22100,3.99,3.99,3.78,3.9,22100,0.0,1.0
2012-03-26,4.02,4.08,3.9008,3.97,274600,4.02,4.08,3.9008,3.97,274600,0.0,1.0
2012-03-27,4.03,4.04,3.95,4.03,1900,4.03,4.04,3.95,4.03,1900,0.0,1.0
2012-03-28,3.77,4.05,3.76,4.02,20900,3.77,4.05,3.76,4.02,20900,0.0,1.0
2012-03-29,3.84,3.92,3.65,3.78,1400,3.84,3.92,3.65,3.78,1400,0.0,1.0
2012-03-30,3.92,3.92,3.92,3.92,100,3.92,3.92,3.92,3.92,100,0.0,1.0
2012-04-02,3.8,3.92,3.71,3.89,3600,3.8,3.92,3.71,3.89,3600,0.0,1.0
2012-04-03,3.76,3.88,3.61,3.74,6700,3.76,3.88,3.61,3.74,6700,0.0,1.0
2012-04-04,3.73,3.76,3.67,3.67,1200,3.73,3.76,3.67,3.67,1200,0.0,1.0
2012-04-05,3.73,3.73,3.73,3.73,0,3.73,3.73,3.73,3.73,0,0.0,1.0
2012-04-09,3.7,3.74,3.6,3.7,1100,3.7,3.74,3.6,3.7,1100,0.0,1.0
2012-04-10,2.88,3.06,2.52,2.99,204000,2.88,3.06,2.52,2.99,204000,0.0,1.0
2012-04-11,2.8,2.92,2.68,2.92,23600,2.8,2.92,2.68,2.92,23600,0.0,1.0
2012-04-12,2.72,2.77,2.66,2.77,35300,2.72,2.77,2.66,2.77,35300,0.0,1.0
2012-04-13,2.6,2.74,2.46,2.74,32100,2.6,2.74,2.46,2.74,32100,0.0,1.0
2012-04-16,2.45,2.5399,2.41,2.5399,37000,2.45,2.5399,2.41,2.5399,37000,0.0,1.0
2012-04-17,2.4,2.45,2.4,2.4399,17400,2.4,2.45,2.4,2.4399,17400,0.0,1.0
2012-04-18,2.4199,2.45,2.4199,2.42,7000,2.4199,2.45,2.4199,2.42,7000,0.0,1.0
2012-04-19,2.52,2.52,2.43,2.43,800,2.52,2.52,2.43,2.43,800,0.0,1.0
2012-04-20,2.76,3.0099,2.51,2.51,11400,2.76,3.0099,2.51,2.51,11400,0.0,1.0
2012-04-23,2.63,2.76,2.58,2.76,3700,2.63,2.76,2.58,2.76,3700,0.0,1.0
2012-04-24,2.6,2.77,2.57,2.64,5100,2.6,2.77,2.57,2.64,5100,0.0,1.0
2012-04-25,2.7,2.7,2.65,2.67,2000,2.7,2.7,2.65,2.67,2000,0.0,1.0
2012-04-26,2.7899,3.01,2.68,2.68,5500,2.7899,3.01,2.68,2.68,5500,0.0,1.0
2012-04-27,2.56,2.77,2.54,2.77,11500,2.56,2.77,2.54,2.77,11500,0.0,1.0
2012-04-30,2.64,2.64,2.38,2.54,35000,2.64,2.64,2.38,2.54,35000,0.0,1.0
2012-05-01,2.61,2.77,2.53,2.61,540000,2.61,2.77,2.53,2.61,540000,0.0,1.0
2012-05-02,2.63,2.69,2.48,2.61,214200,2.63,2.69,2.48,2.61,214200,0.0,1.0
2012-05-03,2.6,2.6,2.5,2.58,16000,2.6,2.6,2.5,2.58,16000,0.0,1.0
2012-05-04,2.59,2.63,2.43,2.57,1500,2.59,2.63,2.43,2.57,1500,0.0,1.0
2012-05-07,2.66,2.66,2.54,2.54,17000,2.66,2.66,2.54,2.54,17000,0.0,1.0
2012-05-08,2.6,2.6,2.48,2.6,9200,2.6,2.6,2.48,2.6,9200,0.0,1.0
2012-05-09,2.78,2.78,2.53,2.6,43000,2.78,2.78,2.53,2.6,43000,0.0,1.0
2012-05-10,2.67,2.96,2.67,2.77,100000,2.67,2.96,2.67,2.77,100000,0.0,1.0
2012-05-11,2.8,3.0,2.8,2.8,171700,2.8,3.0,2.8,2.8,171700,0.0,1.0
2012-05-14,2.85,2.89,2.76,2.76,12700,2.85,2.89,2.76,2.76,12700,0.0,1.0
2012-05-15,2.81,2.83,2.78,2.83,7700,2.81,2.83,2.78,2.83,7700,0.0,1.0
2012-05-16,2.7,2.87,2.69,2.79,15800,2.7,2.87,2.69,2.79,15800,0.0,1.0
2012-05-17,2.61,2.88,2.61,2.79,14900,2.61,2.88,2.61,2.79,14900,0.0,1.0
2012-05-18,2.666,2.72,2.6,2.67,14500,2.666,2.72,2.6,2.67,14500,0.0,1.0
2012-05-21,3.06,3.06,2.67,2.7,6800,3.06,3.06,2.67,2.7,6800,0.0,1.0
2012-05-22,2.8299,3.0,2.731,2.92,18000,2.8299,3.0,2.731,2.92,18000,0.0,1.0
2012-05-23,2.66,2.81,2.65,2.8,17000,2.66,2.81,2.65,2.8,17000,0.0,1.0
2012-05-24,2.6001,2.89,2.46,2.67,54300,2.6001,2.89,2.46,2.67,54300,0.0,1.0
2012-05-25,2.66,2.79,2.61,2.64,11500,2.66,2.79,2.61,2.64,11500,0.0,1.0
2012-05-29,2.71,2.73,2.71,2.73,1500,2.71,2.73,2.71,2.73,1500,0.0,1.0
2012-05-30,2.66,2.67,2.66,2.67,3000,2.66,2.67,2.66,2.67,3000,0.0,1.0
2012-05-31,2.98,3.02,2.61,2.6899,23800,2.98,3.02,2.61,2.6899,23800,0.0,1.0
2012-06-01,2.7188,2.93,2.7,2.93,6000,2.7188,2.93,2.7,2.93,6000,0.0,1.0
2012-06-04,2.85,2.9,2.65,2.78,39700,2.85,2.9,2.65,2.78,39700,0.0,1.0
2012-06-05,2.8,2.97,2.8,2.83,1400,2.8,2.97,2.8,2.83,1400,0.0,1.0
2012-06-06,2.96,3.0,2.85,2.88,17300,2.96,3.0,2.85,2.88,17300,0.0,1.0
2012-06-07,2.81,3.0,2.81,3.0,1900,2.81,3.0,2.81,3.0,1900,0.0,1.0
2012-06-08,2.85,2.98,2.85,2.85,3700,2.85,2.98,2.85,2.85,3700,0.0,1.0
2012-06-11,2.92,2.93,2.88,2.93,700,2.92,2.93,2.88,2.93,700,0.0,1.0
2012-06-12,2.9,2.91,2.9,2.91,1200,2.9,2.91,2.9,2.91,1200,0.0,1.0
2012-06-13,2.91,2.946,2.91,2.946,1800,2.91,2.946,2.91,2.946,1800,0.0,1.0
2012-06-14,2.79,3.0,2.79,3.0,4900,2.79,3.0,2.79,3.0,4900,0.0,1.0
2012-06-15,2.93,2.94,2.84,2.9,6900,2.93,2.94,2.84,2.9,6900,0.0,1.0
2012-06-18,2.89,2.904,2.89,2.904,200,2.89,2.904,2.89,2.904,200,0.0,1.0
2012-06-19,2.89,2.89,2.85,2.86,1200,2.89,2.89,2.85,2.86,1200,0.0,1.0
2012-06-20,2.95,2.95,2.95,2.95,400,2.95,2.95,2.95,2.95,400,0.0,1.0
2012-06-21,2.95,2.96,2.95,2.95,11200,2.95,2.96,2.95,2.95,11200,0.0,1.0
2012-06-22,2.89,2.99,2.89,2.99,8400,2.89,2.99,2.89,2.99,8400,0.0,1.0
2012-06-25,3.0,3.0,2.95,2.99,1000,3.0,3.0,2.95,2.99,1000,0.0,1.0
2012-06-26,2.85,2.99,2.85,2.99,700,2.85,2.99,2.85,2.99,700,0.0,1.0
2012-06-27,2.91,2.94,2.85,2.94,1900,2.91,2.94,2.85,2.94,1900,0.0,1.0
2012-06-28,2.74,2.89,2.71,2.89,8200,2.74,2.89,2.71,2.89,8200,0.0,1.0
2012-06-29,2.85,2.9009,2.84,2.84,7500,2.85,2.9009,2.84,2.84,7500,0.0,1.0
2012-07-02,2.87,2.87,2.87,2.87,100,2.87,2.87,2.87,2.87,100,0.0,1.0
2012-07-03,2.89,2.89,2.87,2.87,300,2.89,2.89,2.87,2.87,300,0.0,1.0
2012-07-05,2.82,2.92,2.73,2.88,5900,2.82,2.92,2.73,2.88,5900,0.0,1.0
2012-07-06,2.88,2.89,2.76,2.76,5300,2.88,2.89,2.76,2.76,5300,0.0,1.0
2012-07-09,2.84,2.88,2.83,2.88,3900,2.84,2.88,2.83,2.88,3900,0.0,1.0
2012-07-10,2.87,2.87,2.87,2.87,200,2.87,2.87,2.87,2.87,200,0.0,1.0
2012-07-11,2.87,2.87,2.87,2.87,0,2.87,2.87,2.87,2.87,0,0.0,1.0
2012-07-12,2.87,2.87,2.87,2.87,0,2.87,2.87,2.87,2.87,0,0.0,1.0
2012-07-13,2.8,2.8,2.8,2.8,1100,2.8,2.8,2.8,2.8,1100,0.0,1.0
2012-07-16,2.8,2.82,2.8,2.82,2200,2.8,2.82,2.8,2.82,2200,0.0,1.0
2012-07-17,2.79,2.8,2.67,2.8,1800,2.79,2.8,2.67,2.8,1800,0.0,1.0
2012-07-18,2.91,2.91,2.8,2.8,4900,2.91,2.91,2.8,2.8,4900,0.0,1.0
2012-07-19,2.81,2.81,2.8,2.8,200,2.81,2.81,2.8,2.8,200,0.0,1.0
2012-07-20,2.88,2.89,2.88,2.88,3700,2.88,2.89,2.88,2.88,3700,0.0,1.0
2012-07-23,2.88,2.88,2.83,2.83,5000,2.88,2.88,2.83,2.83,5000,0.0,1.0
2012-07-24,2.88,2.88,2.88,2.88,0,2.88,2.88,2.88,2.88,0,0.0,1.0
2012-07-25,2.88,2.88,2.88,2.88,0,2.88,2.88,2.88,2.88,0,0.0,1.0
2012-07-26,2.8,2.82,2.8,2.82,7800,2.8,2.82,2.8,2.82,7800,0.0,1.0
2012-07-27,2.94,2.94,2.8101,2.8101,1300,2.94,2.94,2.8101,2.8101,1300,0.0,1.0
2012-07-30,2.94,2.94,2.94,2.94,0,2.94,2.94,2.94,2.94,0,0.0,1.0
2012-07-31,2.94,2.94,2.94,2.94,0,2.94,2.94,2.94,2.94,0,0.0,1.0
2012-08-01,2.8011,2.93,2.8,2.88,5000,2.8011,2.93,2.8,2.88,5000,0.0,1.0
2012-08-02,2.76,2.8,2.76,2.8,2200,2.76,2.8,2.76,2.8,2200,0.0,1.0
2012-08-03,2.58,2.8,2.58,2.8,20500,2.58,2.8,2.58,2.8,20500,0.0,1.0
2012-08-06,2.5,2.59,2.44,2.59,2100,2.5,2.59,2.44,2.59,2100,0.0,1.0
2012-08-07,2.67,2.6899,2.37,2.54,6400,2.67,2.6899,2.37,2.54,6400,0.0,1.0
2012-08-08,2.56,2.67,2.55,2.58,4100,2.56,2.67,2.55,2.58,4100,0.0,1.0
2012-08-09,2.55,2.56,2.5,2.56,12800,2.55,2.56,2.5,2.56,12800,0.0,1.0
2012-08-10,2.5101,2.69,2.5,2.51,2400,2.5101,2.69,2.5,2.51,2400,0.0,1.0
2012-08-13,2.652,2.652,2.5,2.52,11900,2.652,2.652,2.5,2.52,11900,0.0,1.0
2012-08-14,2.5499,2.5989,2.5,2.58,11700,2.5499,2.5989,2.5,2.58,11700,0.0,1.0
2012-08-15,2.52,2.55,2.42,2.5,24800,2.52,2.55,2.42,2.5,24800,0.0,1.0
2012-08-16,2.48,2.48,2.45,2.48,3500,2.48,2.48,2.45,2.48,3500,0.0,1.0
2012-08-17,2.55,2.55,2.45,2.45,5500,2.55,2.55,2.45,2.45,5500,0.0,1.0
2012-08-20,2.54,2.54,2.505,2.505,200,2.54,2.54,2.505,2.505,200,0.0,1.0
2012-08-21,2.52,2.5399,2.5,2.52,2800,2.52,2.5399,2.5,2.52,2800,0.0,1.0
2012-08-22,2.46,2.47,2.45,2.45,2600,2.46,2.47,2.45,2.45,2600,0.0,1.0
2012-08-23,2.46,2.46,2.46,2.46,0,2.46,2.46,2.46,2.46,0,0.0,1.0
2012-08-24,2.55,2.55,2.53,2.53,1500,2.55,2.55,2.53,2.53,1500,0.0,1.0
2012-08-27,2.55,2.55,2.55,2.55,0,2.55,2.55,2.55,2.55,0,0.0,1.0
2012-08-28,2.63,2.63,2.63,2.63,1100,2.63,2.63,2.63,2.63,1100,0.0,1.0
2012-08-29,2.52,2.69,2.52,2.68,700,2.52,2.69,2.52,2.68,700,0.0,1.0
2012-08-30,2.69,2.69,2.56,2.56,500,2.69,2.69,2.56,2.56,500,0.0,1.0
2012-08-31,2.69,2.69,2.69,2.69,0,2.69,2.69,2.69,2.69,0,0.0,1.0
2012-09-04,2.5,2.63,2.5,2.63,100300,2.5,2.63,2.5,2.63,100300,0.0,1.0
2012-09-05,2.53,2.5858,2.38,2.4,221300,2.53,2.5858,2.38,2.4,221300,0.0,1.0
2012-09-06,2.52,2.7,2.51,2.58,3100,2.52,2.7,2.51,2.58,3100,0.0,1.0
2012-09-07,2.57,2.59,2.57,2.59,2800,2.57,2.59,2.57,2.59,2800,0.0,1.0
2012-09-10,2.605,2.7208,2.57,2.57,24800,2.605,2.7208,2.57,2.57,24800,0.0,1.0
2012-09-11,2.57,2.57,2.57,2.57,5200,2.57,2.57,2.57,2.57,5200,0.0,1.0
2012-09-12,2.412,2.52,2.381,2.52,7800,2.412,2.52,2.381,2.52,7800,0.0,1.0
2012-09-13,2.26,2.47,2.15,2.47,20100,2.26,2.47,2.15,2.47,20100,0.0,1.0
2012-09-14,2.16,2.2499,2.15,2.2499,3200,2.16,2.2499,2.15,2.2499,3200,0.0,1.0
2012-09-17,2.11,2.2183,2.03,2.18,2400,2.11,2.2183,2.03,2.18,2400,0.0,1.0
2012-09-18,2.17,2.17,2.12,2.17,500,2.17,2.17,2.12,2.17,500,0.0,1.0
2012-09-19,2.2045,2.2399,2.15,2.17,1500,2.2045,2.2399,2.15,2.17,1500,0.0,1.0
2012-09-20,2.33,2.33,2.11,2.16,581200,2.33,2.33,2.11,2.16,581200,0.0,1.0
2012-09-21,2.48,2.48,2.29,2.46,2400,2.48,2.48,2.29,2.46,2400,0.0,1.0
2012-09-24,2.35,2.49,2.35,2.49,200,2.35,2.49,2.35,2.49,200,0.0,1.0
2012-09-25,2.31,2.31,2.31,2.31,100,2.31,2.31,2.31,2.31,100,0.0,1.0
2012-09-26,2.35,2.35,2.35,2.35,400,2.35,2.35,2.35,2.35,400,0.0,1.0
2012-09-27,2.23,2.5,2.19,2.3848,15000,2.23,2.5,2.19,2.3848,15000,0.0,1.0
2012-09-28,2.25,2.2551,2.15,2.16,4300,2.25,2.2551,2.15,2.16,4300,0.0,1.0
2012-10-01,2.38,2.3999,2.3001,2.3001,4400,2.38,2.3999,2.3001,2.3001,4400,0.0,1.0
2012-10-02,2.38,2.3901,2.38,2.3901,300,2.38,2.3901,2.38,2.3901,300,0.0,1.0
2012-10-03,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
2012-10-04,2.3488,2.41,2.3488,2.3488,400,2.3488,2.41,2.3488,2.3488,400,0.0,1.0
2012-10-05,2.37,2.4,2.31,2.4,4300,2.37,2.4,2.31,2.4,4300,0.0,1.0
2012-10-08,2.48,2.5,2.42,2.42,6800,2.48,2.5,2.42,2.42,6800,0.0,1.0
2012-10-09,2.35,2.35,2.35,2.35,100,2.35,2.35,2.35,2.35,100,0.0,1.0
2012-10-10,2.208,2.32,2.2,2.31,9700,2.208,2.32,2.2,2.31,9700,0.0,1.0
2012-10-11,2.06,2.18,2.06,2.18,13400,2.06,2.18,2.06,2.18,13400,0.0,1.0
2012-10-12,2.0,2.0601,1.9992,2.0601,21100,2.0,2.0601,1.9992,2.0601,21100,0.0,1.0
2012-10-15,1.9999,1.9999,1.99,1.99,1200,1.9999,1.9999,1.99,1.99,1200,0.0,1.0
2012-10-16,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2012-10-17,2.0,2.0,1.92,1.92,900,2.0,2.0,1.92,1.92,900,0.0,1.0
2012-10-18,1.92,1.92,1.92,1.92,100,1.92,1.92,1.92,1.92,100,0.0,1.0
2012-10-19,1.9208,1.9208,1.92,1.92,200,1.9208,1.9208,1.92,1.92,200,0.0,1.0
2012-10-22,1.92,1.92,1.92,1.92,0,1.92,1.92,1.92,1.92,0,0.0,1.0
2012-10-23,1.9699,1.97,1.93,1.93,2100,1.9699,1.97,1.93,1.93,2100,0.0,1.0
2012-10-24,1.97,1.97,1.91,1.91,1700,1.97,1.97,1.91,1.91,1700,0.0,1.0
2012-10-25,1.8,1.9499,1.79,1.87,33300,1.8,1.9499,1.79,1.87,33300,0.0,1.0
2012-10-26,1.94,1.95,1.79,1.79,25300,1.94,1.95,1.79,1.79,25300,0.0,1.0
2012-10-31,1.9,1.9,1.8101,1.89,3400,1.9,1.9,1.8101,1.89,3400,0.0,1.0
2012-11-01,1.86,1.94,1.803,1.86,800,1.86,1.94,1.803,1.86,800,0.0,1.0
2012-11-02,1.77,1.82,1.77,1.81,1400,1.77,1.82,1.77,1.81,1400,0.0,1.0
2012-11-05,1.89,1.8999,1.85,1.85,2100,1.89,1.8999,1.85,1.85,2100,0.0,1.0
2012-11-06,1.7398,1.78,1.64,1.78,58000,1.7398,1.78,1.64,1.78,58000,0.0,1.0
2012-11-07,1.67,1.724,1.67,1.724,500,1.67,1.724,1.67,1.724,500,0.0,1.0
2012-11-08,1.73,1.75,1.7,1.7,3100,1.73,1.75,1.7,1.7,3100,0.0,1.0
2012-11-09,1.72,1.72,1.55,1.65,23500,1.72,1.72,1.55,1.65,23500,0.0,1.0
2012-11-12,1.75,1.7501,1.69,1.69,14900,1.75,1.7501,1.69,1.69,14900,0.0,1.0
2012-11-13,1.6,1.6519,1.6,1.6519,6900,1.6,1.6519,1.6,1.6519,6900,0.0,1.0
2012-11-14,1.52,1.5701,1.52,1.56,13400,1.52,1.5701,1.52,1.56,13400,0.0,1.0
2012-11-15,1.6,1.67,1.45,1.56,44200,1.6,1.67,1.45,1.56,44200,0.0,1.0
2012-11-16,1.48,1.63,1.48,1.63,5800,1.48,1.63,1.48,1.63,5800,0.0,1.0
2012-11-19,1.4,1.46,1.4,1.4499,8900,1.4,1.46,1.4,1.4499,8900,0.0,1.0
2012-11-20,1.6,1.6,1.39,1.39,13400,1.6,1.6,1.39,1.39,13400,0.0,1.0
2012-11-21,1.6,1.64,1.5,1.58,16600,1.6,1.64,1.5,1.58,16600,0.0,1.0
2012-11-23,1.7,1.7,1.69,1.69,1200,1.7,1.7,1.69,1.69,1200,0.0,1.0
2012-11-26,1.69,1.69,1.6,1.6,1300,1.69,1.69,1.6,1.6,1300,0.0,1.0
2012-11-27,1.6,1.61,1.6,1.61,3000,1.6,1.61,1.6,1.61,3000,0.0,1.0
2012-11-28,1.58,1.58,1.58,1.58,200,1.58,1.58,1.58,1.58,200,0.0,1.0
2012-11-29,1.65,1.65,1.5201,1.5201,1100,1.65,1.65,1.5201,1.5201,1100,0.0,1.0
2012-11-30,1.65,1.66,1.65,1.66,1100,1.65,1.66,1.65,1.66,1100,0.0,1.0
2012-12-03,1.58,1.59,1.5,1.59,17200,1.58,1.59,1.5,1.59,17200,0.0,1.0
2012-12-04,1.4701,1.6001,1.4701,1.56,3000,1.4701,1.6001,1.4701,1.56,3000,0.0,1.0
2012-12-05,1.5,1.52,1.5,1.51,4500,1.5,1.52,1.5,1.51,4500,0.0,1.0
2012-12-06,1.46,1.47,1.46,1.47,2900,1.46,1.47,1.46,1.47,2900,0.0,1.0
2012-12-07,1.4899,1.49,1.48,1.4899,2400,1.4899,1.49,1.48,1.4899,2400,0.0,1.0
2012-12-10,1.46,1.52,1.46,1.52,4800,1.46,1.52,1.46,1.52,4800,0.0,1.0
2012-12-11,1.4999,1.51,1.4999,1.5,9200,1.4999,1.51,1.4999,1.5,9200,0.0,1.0
2012-12-12,1.5,1.64,1.5,1.55,18400,1.5,1.64,1.5,1.55,18400,0.0,1.0
2012-12-13,1.52,1.7,1.5,1.6001,91600,1.52,1.7,1.5,1.6001,91600,0.0,1.0
2012-12-14,1.54,1.7,1.53,1.54,12100,1.54,1.7,1.53,1.54,12100,0.0,1.0
2012-12-17,1.55,1.61,1.51,1.61,9600,1.55,1.61,1.51,1.61,9600,0.0,1.0
2012-12-18,1.6,1.602,1.55,1.55,2300,1.6,1.602,1.55,1.55,2300,0.0,1.0
2012-12-19,1.52,1.6481,1.51,1.56,4700,1.52,1.6481,1.51,1.56,4700,0.0,1.0
2012-12-20,1.65,1.7,1.54,1.54,40800,1.65,1.7,1.54,1.54,40800,0.0,1.0
2012-12-21,1.55,1.6399,1.54,1.6399,4700,1.55,1.6399,1.54,1.6399,4700,0.0,1.0
2012-12-24,1.5515,1.5601,1.55,1.55,3000,1.5515,1.5601,1.55,1.55,3000,0.0,1.0
2012-12-26,1.55,1.5899,1.55,1.5899,2500,1.55,1.5899,1.55,1.5899,2500,0.0,1.0
2012-12-27,1.6,1.68,1.59,1.59,34100,1.6,1.68,1.59,1.59,34100,0.0,1.0
2012-12-28,1.57,1.5717,1.56,1.57,3300,1.57,1.5717,1.56,1.57,3300,0.0,1.0
2012-12-31,1.65,1.65,1.5,1.55,36000,1.65,1.65,1.5,1.55,36000,0.0,1.0
2013-01-02,1.65,1.65,1.65,1.65,0,1.65,1.65,1.65,1.65,0,0.0,1.0
2013-01-03,1.52,1.61,1.45,1.51,10400,1.52,1.61,1.45,1.51,10400,0.0,1.0
2013-01-04,1.65,1.65,1.57,1.57,11300,1.65,1.65,1.57,1.57,11300,0.0,1.0
2013-01-07,1.68,1.68,1.65,1.65,6600,1.68,1.68,1.65,1.65,6600,0.0,1.0
2013-01-08,1.68,1.68,1.57,1.67,2300,1.68,1.68,1.57,1.67,2300,0.0,1.0
2013-01-09,1.6799,1.6799,1.65,1.65,3200,1.6799,1.6799,1.65,1.65,3200,0.0,1.0
2013-01-10,1.7101,1.8,1.65,1.68,6100,1.7101,1.8,1.65,1.68,6100,0.0,1.0
2013-01-11,1.88,1.92,1.75,1.75,6500,1.88,1.92,1.75,1.75,6500,0.0,1.0
2013-01-14,1.84,1.88,1.83,1.83,6400,1.84,1.88,1.83,1.83,6400,0.0,1.0
2013-01-15,1.83,1.85,1.69,1.69,12000,1.83,1.85,1.69,1.69,12000,0.0,1.0
2013-01-16,1.75,1.82,1.75,1.82,300,1.75,1.82,1.75,1.82,300,0.0,1.0
2013-01-17,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2013-01-18,1.71,1.71,1.71,1.71,200,1.71,1.71,1.71,1.71,200,0.0,1.0
2013-01-22,1.835,1.835,1.7,1.7,1500,1.835,1.835,1.7,1.7,1500,0.0,1.0
2013-01-23,1.71,1.78,1.7,1.73,9400,1.71,1.78,1.7,1.73,9400,0.0,1.0
2013-01-24,1.72,1.72,1.72,1.72,100,1.72,1.72,1.72,1.72,100,0.0,1.0
2013-01-25,1.686,1.77,1.66,1.71,6200,1.686,1.77,1.66,1.71,6200,0.0,1.0
2013-01-28,1.65,1.7,1.65,1.69,6000,1.65,1.7,1.65,1.69,6000,0.0,1.0
2013-01-29,1.66,1.8138,1.66,1.79,900,1.66,1.8138,1.66,1.79,900,0.0,1.0
2013-01-30,1.69,1.7999,1.69,1.7999,1200,1.69,1.7999,1.69,1.7999,1200,0.0,1.0
2013-01-31,1.71,1.7483,1.68,1.68,6900,1.71,1.7483,1.68,1.68,6900,0.0,1.0
2013-02-01,1.7601,1.8,1.71,1.72,1400,1.7601,1.8,1.71,1.72,1400,0.0,1.0
2013-02-04,1.742,1.78,1.74,1.78,4100,1.742,1.78,1.74,1.78,4100,0.0,1.0
2013-02-05,1.68,1.748,1.68,1.74,3600,1.68,1.748,1.68,1.74,3600,0.0,1.0
2013-02-06,1.68,1.75,1.58,1.68,6200,1.68,1.75,1.58,1.68,6200,0.0,1.0
2013-02-07,1.74,1.75,1.68,1.75,4300,1.74,1.75,1.68,1.75,4300,0.0,1.0
2013-02-08,1.6,1.75,1.6,1.74,25900,1.6,1.75,1.6,1.74,25900,0.0,1.0
2013-02-11,1.67,1.73,1.652,1.73,26400,1.67,1.73,1.652,1.73,26400,0.0,1.0
2013-02-12,1.6895,1.7,1.6895,1.69,1600,1.6895,1.7,1.6895,1.69,1600,0.0,1.0
2013-02-13,1.63,1.74,1.61,1.72,4500,1.63,1.74,1.61,1.72,4500,0.0,1.0
2013-02-14,1.63,1.63,1.63,1.63,0,1.63,1.63,1.63,1.63,0,0.0,1.0
2013-02-15,1.63,1.63,1.63,1.63,0,1.63,1.63,1.63,1.63,0,0.0,1.0
2013-02-19,1.7,1.7099,1.7,1.7099,2000,1.7,1.7099,1.7,1.7099,2000,0.0,1.0
2013-02-20,1.6,1.65,1.59,1.65,24300,1.6,1.65,1.59,1.65,24300,0.0,1.0
2013-02-21,1.5898,1.59,1.58,1.59,2500,1.5898,1.59,1.58,1.59,2500,0.0,1.0
2013-02-22,1.61,1.63,1.6,1.6,7800,1.61,1.63,1.6,1.6,7800,0.0,1.0
2013-02-25,1.58,1.6101,1.58,1.61,3800,1.58,1.6101,1.58,1.61,3800,0.0,1.0
2013-02-26,1.5875,1.61,1.49,1.52,24900,1.5875,1.61,1.49,1.52,24900,0.0,1.0
2013-02-27,1.56,1.56,1.5,1.5,5300,1.56,1.56,1.5,1.5,5300,0.0,1.0
2013-02-28,1.5,1.6001,1.5,1.6,11800,1.5,1.6001,1.5,1.6,11800,0.0,1.0
2013-03-01,1.55,1.55,1.4999,1.5,11200,1.55,1.55,1.4999,1.5,11200,0.0,1.0
2013-03-04,1.49,1.59,1.49,1.54,27100,1.49,1.59,1.49,1.54,27100,0.0,1.0
2013-03-05,1.47,1.5499,1.45,1.5,42900,1.47,1.5499,1.45,1.5,42900,0.0,1.0
2013-03-06,1.49,1.49,1.41,1.41,8400,1.49,1.49,1.41,1.41,8400,0.0,1.0
2013-03-07,1.49,1.51,1.47,1.5,13900,1.49,1.51,1.47,1.5,13900,0.0,1.0
2013-03-08,1.48,1.482,1.48,1.48,2100,1.48,1.482,1.48,1.48,2100,0.0,1.0
2013-03-11,1.48,1.5002,1.48,1.5,38400,1.48,1.5002,1.48,1.5,38400,0.0,1.0
2013-03-12,1.4812,1.5,1.48,1.5,11300,1.4812,1.5,1.48,1.5,11300,0.0,1.0
2013-03-13,1.49,1.49,1.49,1.49,1300,1.49,1.49,1.49,1.49,1300,0.0,1.0
2013-03-14,1.58,1.58,1.46,1.5,6500,1.58,1.58,1.46,1.5,6500,0.0,1.0
2013-03-15,1.48,1.5,1.48,1.5,11800,1.48,1.5,1.48,1.5,11800,0.0,1.0
2013-03-18,1.48,1.5,1.48,1.5,4500,1.48,1.5,1.48,1.5,4500,0.0,1.0
2013-03-19,1.48,1.4828,1.48,1.4828,6100,1.48,1.4828,1.48,1.4828,6100,0.0,1.0
2013-03-20,1.5,1.6,1.48,1.48,5300,1.5,1.6,1.48,1.48,5300,0.0,1.0
2013-03-21,1.55,1.59,1.48,1.48,700,1.55,1.59,1.48,1.48,700,0.0,1.0
2013-03-22,1.5,1.53,1.5,1.5,4500,1.5,1.53,1.5,1.5,4500,0.0,1.0
2013-03-25,1.4701,1.5,1.46,1.5,10400,1.4701,1.5,1.46,1.5,10400,0.0,1.0
2013-03-26,1.5,1.504,1.4201,1.44,17000,1.5,1.504,1.4201,1.44,17000,0.0,1.0
2013-03-27,1.5,1.5101,1.48,1.5,19700,1.5,1.5101,1.48,1.5,19700,0.0,1.0
2013-03-28,1.47,1.6,1.47,1.6,2900,1.47,1.6,1.47,1.6,2900,0.0,1.0
2013-04-01,1.48,1.48,1.48,1.48,800,1.48,1.48,1.48,1.48,800,0.0,1.0
2013-04-02,1.46,1.48,1.46,1.48,5300,1.46,1.48,1.46,1.48,5300,0.0,1.0
2013-04-03,1.46,1.48,1.46,1.47,14200,1.46,1.48,1.46,1.47,14200,0.0,1.0
2013-04-04,1.44,1.45,1.44,1.45,2800,1.44,1.45,1.44,1.45,2800,0.0,1.0
2013-04-05,1.4232,1.4232,1.4232,1.4232,500,1.4232,1.4232,1.4232,1.4232,500,0.0,1.0
2013-04-08,1.47,1.5,1.44,1.4401,9800,1.47,1.5,1.44,1.4401,9800,0.0,1.0
2013-04-09,1.48,1.48,1.48,1.48,100,1.48,1.48,1.48,1.48,100,0.0,1.0
2013-04-10,1.42,1.4226,1.41,1.412,9200,1.42,1.4226,1.41,1.412,9200,0.0,1.0
2013-04-11,1.42,1.42,1.42,1.42,7000,1.42,1.42,1.42,1.42,7000,0.0,1.0
2013-04-12,1.4601,1.4601,1.4601,1.4601,1000,1.4601,1.4601,1.4601,1.4601,1000,0.0,1.0
2013-04-15,1.44,1.46,1.44,1.46,3700,1.44,1.46,1.44,1.46,3700,0.0,1.0
2013-04-16,1.43,1.43,1.43,1.43,100,1.43,1.43,1.43,1.43,100,0.0,1.0
2013-04-17,1.5,1.51,1.4499,1.45,100900,1.5,1.51,1.4499,1.45,100900,0.0,1.0
2013-04-18,1.48,1.57,1.42,1.5001,15600,1.48,1.57,1.42,1.5001,15600,0.0,1.0
2013-04-19,1.48,1.48,1.48,1.48,500,1.48,1.48,1.48,1.48,500,0.0,1.0
2013-04-22,1.5,1.5,1.48,1.48,12300,1.5,1.5,1.48,1.48,12300,0.0,1.0
2013-04-23,1.54,1.54,1.4399,1.48,24000,1.54,1.54,1.4399,1.48,24000,0.0,1.0
2013-04-24,1.68,1.68,1.49,1.49,23800,1.68,1.68,1.49,1.49,23800,0.0,1.0
2013-04-25,1.68,1.7,1.65,1.7,25500,1.68,1.7,1.65,1.7,25500,0.0,1.0
2013-04-26,1.65,1.67,1.65,1.67,23900,1.65,1.67,1.65,1.67,23900,0.0,1.0
2013-04-29,1.63,1.65,1.63,1.65,9000,1.63,1.65,1.63,1.65,9000,0.0,1.0
2013-04-30,1.6701,1.71,1.65,1.65,49300,1.6701,1.71,1.65,1.65,49300,0.0,1.0
2013-05-01,1.6899,1.7,1.67,1.6999,13300,1.6899,1.7,1.67,1.6999,13300,0.0,1.0
2013-05-02,1.7,1.78,1.67,1.7001,33900,1.7,1.78,1.67,1.7001,33900,0.0,1.0
2013-05-03,1.7,1.72,1.7,1.7,8000,1.7,1.72,1.7,1.7,8000,0.0,1.0
2013-05-06,1.73,1.77,1.7,1.7,6700,1.73,1.77,1.7,1.7,6700,0.0,1.0
2013-05-07,1.7,1.78,1.7,1.7072,7600,1.7,1.78,1.7,1.7072,7600,0.0,1.0
2013-05-08,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2013-05-09,1.79,1.79,1.7,1.7,2300,1.79,1.79,1.7,1.7,2300,0.0,1.0
2013-05-10,1.9399,1.9399,1.78,1.78,17800,1.9399,1.9399,1.78,1.78,17800,0.0,1.0
2013-05-13,1.9,1.96,1.85,1.96,13400,1.9,1.96,1.85,1.96,13400,0.0,1.0
2013-05-14,1.97,1.97,1.9,1.92,36900,1.97,1.97,1.9,1.92,36900,0.0,1.0
2013-05-15,1.93,1.99,1.9,1.99,44300,1.93,1.99,1.9,1.99,44300,0.0,1.0
2013-05-16,1.95,1.96,1.93,1.93,13000,1.95,1.96,1.93,1.93,13000,0.0,1.0
2013-05-17,2.06,2.1,1.99,1.99,14100,2.06,2.1,1.99,1.99,14100,0.0,1.0
2013-05-20,2.1061,2.1299,2.02,2.02,19600,2.1061,2.1299,2.02,2.02,19600,0.0,1.0
2013-05-21,2.1,2.1,2.09,2.1,3800,2.1,2.1,2.09,2.1,3800,0.0,1.0
2013-05-22,2.0501,2.0501,2.05,2.05,6300,2.0501,2.0501,2.05,2.05,6300,0.0,1.0
2013-05-23,2.05,2.05,2.02,2.02,24600,2.05,2.05,2.02,2.02,24600,0.0,1.0
2013-05-24,2.06,2.08,2.0499,2.05,28300,2.06,2.08,2.0499,2.05,28300,0.0,1.0
2013-05-28,1.93,2.06,1.93,2.05,14200,1.93,2.06,1.93,2.05,14200,0.0,1.0
2013-05-29,1.9801,1.9999,1.91,1.91,11500,1.9801,1.9999,1.91,1.91,11500,0.0,1.0
2013-05-30,2.0,2.0,1.98,1.99,10500,2.0,2.0,1.98,1.99,10500,0.0,1.0
2013-05-31,2.01,2.04,2.0,2.0,11200,2.01,2.04,2.0,2.0,11200,0.0,1.0
2013-06-03,2.03,2.041,2.01,2.02,15800,2.03,2.041,2.01,2.02,15800,0.0,1.0
2013-06-04,2.03,2.03,2.03,2.03,0,2.03,2.03,2.03,2.03,0,0.0,1.0
2013-06-05,2.0,2.0401,2.0,2.04,7700,2.0,2.0401,2.0,2.04,7700,0.0,1.0
2013-06-06,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2013-06-07,2.03,2.06,1.994,2.029,8400,2.03,2.06,1.994,2.029,8400,0.0,1.0
2013-06-10,2.03,2.04,2.02,2.03,11900,2.03,2.04,2.02,2.03,11900,0.0,1.0
2013-06-11,2.05,2.05,2.0101,2.0101,1500,2.05,2.05,2.0101,2.0101,1500,0.0,1.0
2013-06-12,2.0,2.002,1.9445,2.0001,20600,2.0,2.002,1.9445,2.0001,20600,0.0,1.0
2013-06-13,1.98,2.005,1.73,1.98,9200,1.98,2.005,1.73,1.98,9200,0.0,1.0
2013-06-14,2.0,2.01,2.0,2.0,15100,2.0,2.01,2.0,2.0,15100,0.0,1.0
2013-06-17,2.0,2.01,2.0,2.01,4600,2.0,2.01,2.0,2.01,4600,0.0,1.0
2013-06-18,2.02,2.03,1.99,2.01,9800,2.02,2.03,1.99,2.01,9800,0.0,1.0
2013-06-19,2.01,2.03,1.76,1.99,1800,2.01,2.03,1.76,1.99,1800,0.0,1.0
2013-06-20,2.07,2.1,2.01,2.01,2800,2.07,2.1,2.01,2.01,2800,0.0,1.0
2013-06-21,2.24,2.25,2.02,2.09,11000,2.24,2.25,2.02,2.09,11000,0.0,1.0
2013-06-24,2.15,2.19,2.02,2.19,10100,2.15,2.19,2.02,2.19,10100,0.0,1.0
2013-06-25,2.15,2.15,2.15,2.15,200,2.15,2.15,2.15,2.15,200,0.0,1.0
2013-06-26,2.15,2.21,2.15,2.21,6600,2.15,2.21,2.15,2.21,6600,0.0,1.0
2013-06-27,2.15,2.15,2.14,2.15,300,2.15,2.15,2.14,2.15,300,0.0,1.0
2013-06-28,2.24,2.25,2.15,2.15,15600,2.24,2.25,2.15,2.15,15600,0.0,1.0
2013-07-01,2.15,2.15,2.1101,2.1499,2100,2.15,2.15,2.1101,2.1499,2100,0.0,1.0
2013-07-02,2.15,2.15,2.14,2.15,1000,2.15,2.15,2.14,2.15,1000,0.0,1.0
2013-07-03,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2013-07-05,2.1,2.13,2.1,2.1,5600,2.1,2.13,2.1,2.1,5600,0.0,1.0
2013-07-08,2.1,2.1,2.1,2.1,900,2.1,2.1,2.1,2.1,900,0.0,1.0
2013-07-09,2.061,2.1,2.061,2.1,1400,2.061,2.1,2.061,2.1,1400,0.0,1.0
2013-07-10,2.08,2.09,2.0573,2.0573,1000,2.08,2.09,2.0573,2.0573,1000,0.0,1.0
2013-07-11,2.22,2.22,2.092,2.099,7500,2.22,2.22,2.092,2.099,7500,0.0,1.0
2013-07-12,2.11,2.11,2.11,2.11,300,2.11,2.11,2.11,2.11,300,0.0,1.0
2013-07-15,2.2141,2.25,2.1101,2.1101,12700,2.2141,2.25,2.1101,2.1101,12700,0.0,1.0
2013-07-16,2.24,2.25,2.2,2.2,35800,2.24,2.25,2.2,2.2,35800,0.0,1.0
2013-07-17,2.25,2.25,2.23,2.25,14700,2.25,2.25,2.23,2.25,14700,0.0,1.0
2013-07-18,2.23,2.25,2.23,2.2301,13600,2.23,2.25,2.23,2.2301,13600,0.0,1.0
2013-07-19,2.2,2.2,2.0601,2.2,7100,2.2,2.2,2.0601,2.2,7100,0.0,1.0
2013-07-22,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2013-07-23,2.2,2.23,2.1505,2.1505,4600,2.2,2.23,2.1505,2.1505,4600,0.0,1.0
2013-07-24,2.15,2.16,2.02,2.16,8100,2.15,2.16,2.02,2.16,8100,0.0,1.0
2013-07-25,2.14,2.2,2.139,2.15,7900,2.14,2.2,2.139,2.15,7900,0.0,1.0
2013-07-26,2.0801,2.1,2.0801,2.0999,1300,2.0801,2.1,2.0801,2.0999,1300,0.0,1.0
2013-07-29,2.1,2.15,2.0301,2.0301,25800,2.1,2.15,2.0301,2.0301,25800,0.0,1.0
2013-07-30,2.2179,2.2179,2.0699,2.1,16900,2.2179,2.2179,2.0699,2.1,16900,0.0,1.0
2013-07-31,2.32,2.339,2.18,2.18,17100,2.32,2.339,2.18,2.18,17100,0.0,1.0
2013-08-01,2.3799,2.38,2.3,2.31,29800,2.3799,2.38,2.3,2.31,29800,0.0,1.0
2013-08-02,2.36,2.37,2.3,2.3,14500,2.36,2.37,2.3,2.3,14500,0.0,1.0
2013-08-05,2.41,2.426,2.38,2.39,22500,2.41,2.426,2.38,2.39,22500,0.0,1.0
2013-08-06,2.39,2.41,2.35,2.41,11900,2.39,2.41,2.35,2.41,11900,0.0,1.0
2013-08-07,2.4174,2.42,2.4052,2.4052,2700,2.4174,2.42,2.4052,2.4052,2700,0.0,1.0
2013-08-08,2.4,2.41,2.351,2.4,12700,2.4,2.41,2.351,2.4,12700,0.0,1.0
2013-08-09,2.39,2.42,2.35,2.4,5300,2.39,2.42,2.35,2.4,5300,0.0,1.0
2013-08-12,2.37,2.37,2.35,2.36,1800,2.37,2.37,2.35,2.36,1800,0.0,1.0
2013-08-13,2.37,2.37,2.37,2.37,0,2.37,2.37,2.37,2.37,0,0.0,1.0
2013-08-14,2.38,2.3801,2.37,2.3801,1500,2.38,2.3801,2.37,2.3801,1500,0.0,1.0
2013-08-15,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
2013-08-16,2.35,2.45,2.35,2.37,21800,2.35,2.45,2.35,2.37,21800,0.0,1.0
2013-08-19,2.35,2.35,2.35,2.35,0,2.35,2.35,2.35,2.35,0,0.0,1.0
2013-08-20,2.26,2.35,2.24,2.34,8800,2.26,2.35,2.24,2.34,8800,0.0,1.0
2013-08-21,2.26,2.26,2.26,2.26,8200,2.26,2.26,2.26,2.26,8200,0.0,1.0
2013-08-22,2.26,2.3,2.26,2.26,2400,2.26,2.3,2.26,2.26,2400,0.0,1.0
2013-08-23,2.2801,2.545,2.26,2.27,12100,2.2801,2.545,2.26,2.27,12100,0.0,1.0
2013-08-26,2.33,2.35,2.32,2.32,9500,2.33,2.35,2.32,2.32,9500,0.0,1.0
2013-08-27,2.33,2.35,2.32,2.35,6400,2.33,2.35,2.32,2.35,6400,0.0,1.0
2013-08-28,2.321,2.35,2.32,2.33,2000,2.321,2.35,2.32,2.33,2000,0.0,1.0
2013-08-29,2.44,2.5,2.34,2.34,400,2.44,2.5,2.34,2.34,400,0.0,1.0
2013-08-30,2.5,2.5,2.37,2.4499,13100,2.5,2.5,2.37,2.4499,13100,0.0,1.0
2013-09-03,2.479,2.53,2.411,2.53,4800,2.479,2.53,2.411,2.53,4800,0.0,1.0
2013-09-04,2.41,2.45,2.41,2.43,2400,2.41,2.45,2.41,2.43,2400,0.0,1.0
2013-09-05,2.42,2.4941,2.42,2.43,5500,2.42,2.4941,2.42,2.43,5500,0.0,1.0
2013-09-06,2.42,2.42,2.42,2.42,0,2.42,2.42,2.42,2.42,0,0.0,1.0
2013-09-09,2.54,2.55,2.45,2.45,27600,2.54,2.55,2.45,2.45,27600,0.0,1.0
2013-09-10,2.5,2.558,2.47,2.53,29800,2.5,2.558,2.47,2.53,29800,0.0,1.0
2013-09-11,2.72,2.72,2.55,2.55,3000,2.72,2.72,2.55,2.55,3000,0.0,1.0
2013-09-12,2.6,2.72,2.6,2.72,4600,2.6,2.72,2.6,2.72,4600,0.0,1.0
2013-09-13,2.6612,2.676,2.6608,2.6608,2100,2.6612,2.676,2.6608,2.6608,2100,0.0,1.0
2013-09-16,2.65,2.67,2.6434,2.67,1700,2.65,2.67,2.6434,2.67,1700,0.0,1.0
2013-09-17,2.56,2.561,2.56,2.561,200,2.56,2.561,2.56,2.561,200,0.0,1.0
2013-09-18,2.52,2.66,2.5136,2.57,7100,2.52,2.66,2.5136,2.57,7100,0.0,1.0
2013-09-19,2.51,2.51,2.51,2.51,300,2.51,2.51,2.51,2.51,300,0.0,1.0
2013-09-20,2.98,2.98,2.64,2.64,275000,2.98,2.98,2.64,2.64,275000,0.0,1.0
2013-09-23,2.98,3.24,2.83,2.98,89300,2.98,3.24,2.83,2.98,89300,0.0,1.0
2013-09-24,2.95,2.98,2.9,2.98,21800,2.95,2.98,2.9,2.98,21800,0.0,1.0
2013-09-25,3.1,3.16,2.97,2.9799,21700,3.1,3.16,2.97,2.9799,21700,0.0,1.0
2013-09-26,3.06,3.14,3.029,3.14,7100,3.06,3.14,3.029,3.14,7100,0.0,1.0
2013-09-27,2.95,3.12,2.95,3.03,16100,2.95,3.12,2.95,3.03,16100,0.0,1.0
2013-09-30,3.05,3.05,2.95,2.95,8500,3.05,3.05,2.95,2.95,8500,0.0,1.0
2013-10-01,3.17,3.18,3.08,3.08,1500,3.17,3.18,3.08,3.08,1500,0.0,1.0
2013-10-02,3.16,3.17,3.146,3.146,1000,3.16,3.17,3.146,3.146,1000,0.0,1.0
2013-10-03,3.094,3.17,3.094,3.17,1400,3.094,3.17,3.094,3.17,1400,0.0,1.0
2013-10-04,3.06,3.0771,3.06,3.0771,500,3.06,3.0771,3.06,3.0771,500,0.0,1.0
2013-10-07,3.15,3.15,3.15,3.15,100,3.15,3.15,3.15,3.15,100,0.0,1.0
2013-10-08,3.0537,3.0539,3.0501,3.0539,3200,3.0537,3.0539,3.0501,3.0539,3200,0.0,1.0
2013-10-09,3.151,3.151,3.05,3.05,4200,3.151,3.151,3.05,3.05,4200,0.0,1.0
2013-10-10,3.199,3.2,3.11,3.11,19100,3.199,3.2,3.11,3.11,19100,0.0,1.0
2013-10-11,3.25,3.25,3.14,3.14,35200,3.25,3.25,3.14,3.14,35200,0.0,1.0
2013-10-14,3.25,3.25,3.21,3.24,17200,3.25,3.25,3.21,3.24,17200,0.0,1.0
2013-10-15,3.23,3.239,3.05,3.2,18000,3.23,3.239,3.05,3.2,18000,0.0,1.0
2013-10-16,3.0501,3.18,3.05,3.18,8800,3.0501,3.18,3.05,3.18,8800,0.0,1.0
2013-10-17,3.12,3.12,2.84,3.01,9200,3.12,3.12,2.84,3.01,9200,0.0,1.0
2013-10-18,3.112,3.112,3.0628,3.11,7400,3.112,3.112,3.0628,3.11,7400,0.0,1.0
2013-10-21,2.84,3.05,2.83,2.941,15700,2.84,3.05,2.83,2.941,15700,0.0,1.0
2013-10-22,2.85,2.93,2.7201,2.85,6200,2.85,2.93,2.7201,2.85,6200,0.0,1.0
2013-10-23,2.85,2.85,2.77,2.781,10100,2.85,2.85,2.77,2.781,10100,0.0,1.0
2013-10-24,2.99,2.99,2.83,2.84,11500,2.99,2.99,2.83,2.84,11500,0.0,1.0
2013-10-25,2.88,2.99,2.75,2.95,5700,2.88,2.99,2.75,2.95,5700,0.0,1.0
2013-10-28,3.01,3.08,2.84,2.84,5500,3.01,3.08,2.84,2.84,5500,0.0,1.0
2013-10-29,3.0,3.01,3.0,3.01,5100,3.0,3.01,3.0,3.01,5100,0.0,1.0
2013-10-30,2.89,2.89,2.84,2.87,2200,2.89,2.89,2.84,2.87,2200,0.0,1.0
2013-10-31,2.95,3.1,2.7101,2.89,25300,2.95,3.1,2.7101,2.89,25300,0.0,1.0
2013-11-01,3.0,3.22,2.87,2.97,5600,3.0,3.22,2.87,2.97,5600,0.0,1.0
2013-11-04,3.0001,3.0001,2.95,3.0,19200,3.0001,3.0001,2.95,3.0,19200,0.0,1.0
2013-11-05,3.0,3.03,2.95,2.95,2800,3.0,3.03,2.95,2.95,2800,0.0,1.0
2013-11-06,2.99,3.0,2.92,2.96,5300,2.99,3.0,2.92,2.96,5300,0.0,1.0
2013-11-07,2.99,2.99,2.99,2.99,0,2.99,2.99,2.99,2.99,0,0.0,1.0
2013-11-08,2.95,3.2,2.8,3.0,12300,2.95,3.2,2.8,3.0,12300,0.0,1.0
2013-11-11,3.0,3.0,2.9536,2.965,3000,3.0,3.0,2.9536,2.965,3000,0.0,1.0
2013-11-12,2.95,3.1,2.95,2.99,15600,2.95,3.1,2.95,2.99,15600,0.0,1.0
2013-11-13,2.95,2.95,2.95,2.95,0,2.95,2.95,2.95,2.95,0,0.0,1.0
2013-11-14,2.95,2.99,2.81,2.81,3100,2.95,2.99,2.81,2.81,3100,0.0,1.0
2013-11-15,2.99,2.99,2.99,2.99,100,2.99,2.99,2.99,2.99,100,0.0,1.0
2013-11-18,2.895,2.99,2.8,2.99,17700,2.895,2.99,2.8,2.99,17700,0.0,1.0
2013-11-19,2.73,2.94,2.59,2.94,4000,2.73,2.94,2.59,2.94,4000,0.0,1.0
2013-11-20,2.6,2.85,2.6,2.636,10300,2.6,2.85,2.6,2.636,10300,0.0,1.0
2013-11-21,2.6,2.6,2.6,2.6,0,2.6,2.6,2.6,2.6,0,0.0,1.0
2013-11-22,2.53,2.59,2.53,2.54,7900,2.53,2.59,2.53,2.54,7900,0.0,1.0
2013-11-25,2.41,2.51,2.4,2.48,9700,2.41,2.51,2.4,2.48,9700,0.0,1.0
2013-11-26,2.42,2.47,2.35,2.35,10900,2.42,2.47,2.35,2.35,10900,0.0,1.0
2013-11-27,2.57,2.57,2.4,2.4,6000,2.57,2.57,2.4,2.4,6000,0.0,1.0
2013-11-29,2.53,2.53,2.53,2.53,100,2.53,2.53,2.53,2.53,100,0.0,1.0
2013-12-02,2.49,2.7501,2.4299,2.57,157800,2.49,2.7501,2.4299,2.57,157800,0.0,1.0
2013-12-03,2.5199,2.52,2.41,2.51,4900,2.5199,2.52,2.41,2.51,4900,0.0,1.0
2013-12-04,2.5,2.53,2.4699,2.4701,7000,2.5,2.53,2.4699,2.4701,7000,0.0,1.0
2013-12-05,2.52,2.7,2.52,2.52,6300,2.52,2.7,2.52,2.52,6300,0.0,1.0
2013-12-06,2.63,2.75,2.51,2.51,2900,2.63,2.75,2.51,2.51,2900,0.0,1.0
2013-12-09,2.52,2.65,2.52,2.58,6900,2.52,2.65,2.52,2.58,6900,0.0,1.0
2013-12-10,2.53,2.61,2.37,2.53,15700,2.53,2.61,2.37,2.53,15700,0.0,1.0
2013-12-11,2.43,2.53,2.4101,2.48,5400,2.43,2.53,2.4101,2.48,5400,0.0,1.0
2013-12-12,2.43,2.46,2.43,2.46,4900,2.43,2.46,2.43,2.46,4900,0.0,1.0
2013-12-13,2.59,2.6,2.35,2.42,59500,2.59,2.6,2.35,2.42,59500,0.0,1.0
2013-12-16,2.5001,2.58,2.38,2.58,16600,2.5001,2.58,2.38,2.58,16600,0.0,1.0
2013-12-17,2.51,2.6,2.5,2.51,3000,2.51,2.6,2.5,2.51,3000,0.0,1.0
2013-12-18,2.48,2.53,2.41,2.53,3400,2.48,2.53,2.41,2.53,3400,0.0,1.0
2013-12-19,2.44,2.52,2.44,2.47,1000,2.44,2.52,2.44,2.47,1000,0.0,1.0
2013-12-20,2.45,2.46,2.4201,2.4201,6200,2.45,2.46,2.4201,2.4201,6200,0.0,1.0
2013-12-23,2.6941,2.8,2.49,2.49,15600,2.6941,2.8,2.49,2.49,15600,0.0,1.0
2013-12-24,2.62,2.9275,2.62,2.7,24900,2.62,2.9275,2.62,2.7,24900,0.0,1.0
2013-12-26,2.57,2.81,2.56,2.68,18200,2.57,2.81,2.56,2.68,18200,0.0,1.0
2013-12-27,2.4999,2.6,2.45,2.6,40600,2.4999,2.6,2.45,2.6,40600,0.0,1.0
2013-12-30,2.3999,2.53,2.27,2.49,274100,2.3999,2.53,2.27,2.49,274100,0.0,1.0
2013-12-31,2.57,2.79,2.4,2.43,109300,2.57,2.79,2.4,2.43,109300,0.0,1.0
2014-01-02,2.599,2.6,2.44,2.6,3300,2.599,2.6,2.44,2.6,3300,0.0,1.0
2014-01-03,2.75,2.79,2.58,2.58,2100,2.75,2.79,2.58,2.58,2100,0.0,1.0
2014-01-06,2.73,2.78,2.71,2.78,6900,2.73,2.78,2.71,2.78,6900,0.0,1.0
2014-01-07,2.67,2.78,2.66,2.72,4500,2.67,2.78,2.66,2.72,4500,0.0,1.0
2014-01-08,2.87,2.99,2.65,2.65,65100,2.87,2.99,2.65,2.65,65100,0.0,1.0
2014-01-09,2.7752,2.9,2.7677,2.9,4400,2.7752,2.9,2.7677,2.9,4400,0.0,1.0
2014-01-10,2.765,2.86,2.73,2.73,4500,2.765,2.86,2.73,2.73,4500,0.0,1.0
2014-01-13,2.79,2.82,2.76,2.76,3700,2.79,2.82,2.76,2.76,3700,0.0,1.0
2014-01-14,2.92,2.92,2.92,2.92,100,2.92,2.92,2.92,2.92,100,0.0,1.0
2014-01-15,2.8486,2.8486,2.8486,2.8486,500,2.8486,2.8486,2.8486,2.8486,500,0.0,1.0
2014-01-16,2.87,2.8701,2.85,2.8501,7200,2.87,2.8701,2.85,2.8501,7200,0.0,1.0
2014-01-17,2.8,2.89,2.7301,2.89,3200,2.8,2.89,2.7301,2.89,3200,0.0,1.0
2014-01-21,2.879,2.88,2.84,2.86,16000,2.879,2.88,2.84,2.86,16000,0.0,1.0
2014-01-22,2.93,3.0,2.8799,2.8799,14400,2.93,3.0,2.8799,2.8799,14400,0.0,1.0
2014-01-23,2.98,3.0,2.88,2.99,7900,2.98,3.0,2.88,2.99,7900,0.0,1.0
2014-01-24,3.05,3.48,2.89,2.98,533700,3.05,3.48,2.89,2.98,533700,0.0,1.0
2014-01-27,3.23,3.25,3.06,3.11,179100,3.23,3.25,3.06,3.11,179100,0.0,1.0
2014-01-28,3.24,3.25,3.14,3.2,15200,3.24,3.25,3.14,3.2,15200,0.0,1.0
2014-01-29,3.16,3.16,3.0465,3.12,39400,3.16,3.16,3.0465,3.12,39400,0.0,1.0
2014-01-30,3.14,3.24,3.09,3.16,7400,3.14,3.24,3.09,3.16,7400,0.0,1.0
2014-01-31,3.09,3.15,3.08,3.15,21700,3.09,3.15,3.08,3.15,21700,0.0,1.0
2014-02-03,3.15,3.15,2.99,3.0811,6900,3.15,3.15,2.99,3.0811,6900,0.0,1.0
2014-02-04,3.1,3.15,3.1,3.1,27600,3.1,3.15,3.1,3.1,27600,0.0,1.0
2014-02-05,2.96,3.0899,2.89,3.0899,20100,2.96,3.0899,2.89,3.0899,20100,0.0,1.0
2014-02-06,2.99,3.0,2.91,2.91,1700,2.99,3.0,2.91,2.91,1700,0.0,1.0
2014-02-07,2.9001,3.0,2.9001,3.0,1800,2.9001,3.0,2.9001,3.0,1800,0.0,1.0
2014-02-10,2.88,2.892,2.86,2.88,8000,2.88,2.892,2.86,2.88,8000,0.0,1.0
2014-02-11,2.86,2.98,2.86,2.98,900,2.86,2.98,2.86,2.98,900,0.0,1.0
2014-02-12,2.91,2.98,2.85,2.91,6400,2.91,2.98,2.85,2.91,6400,0.0,1.0
2014-02-13,2.84,2.92,2.75,2.92,12700,2.84,2.92,2.75,2.92,12700,0.0,1.0
2014-02-14,2.8496,2.85,2.7345,2.85,7600,2.8496,2.85,2.7345,2.85,7600,0.0,1.0
2014-02-18,2.84,2.84,2.8,2.8,300,2.84,2.84,2.8,2.8,300,0.0,1.0
2014-02-19,2.8801,2.8801,2.7906,2.7906,14700,2.8801,2.8801,2.7906,2.7906,14700,0.0,1.0
2014-02-20,2.84,3.0,2.84,3.0,10900,2.84,3.0,2.84,3.0,10900,0.0,1.0
2014-02-21,2.7788,2.8646,2.7788,2.8646,400,2.7788,2.8646,2.7788,2.8646,400,0.0,1.0
2014-02-24,2.66,2.7,2.65,2.68,5100,2.66,2.7,2.65,2.68,5100,0.0,1.0
2014-02-25,2.65,2.73,2.65,2.7299,5900,2.65,2.73,2.65,2.7299,5900,0.0,1.0
2014-02-26,2.7,2.701,2.7,2.701,1200,2.7,2.701,2.7,2.701,1200,0.0,1.0
2014-02-27,2.84,2.87,2.7601,2.8189,15700,2.84,2.87,2.7601,2.8189,15700,0.0,1.0
2014-02-28,2.59,2.819,2.59,2.67,24600,2.59,2.819,2.59,2.67,24600,0.0,1.0
2014-03-03,2.51,2.63,2.4901,2.63,46600,2.51,2.63,2.4901,2.63,46600,0.0,1.0
2014-03-04,2.39,2.5,2.31,2.48,84600,2.39,2.5,2.31,2.48,84600,0.0,1.0
2014-03-05,2.49,2.49,2.35,2.38,35800,2.49,2.49,2.35,2.38,35800,0.0,1.0
2014-03-06,2.49,2.49,2.41,2.4101,2400,2.49,2.49,2.41,2.4101,2400,0.0,1.0
2014-03-07,2.41,2.4899,2.36,2.4899,6700,2.41,2.4899,2.36,2.4899,6700,0.0,1.0
2014-03-10,2.55,2.55,2.4303,2.47,18100,2.55,2.55,2.4303,2.47,18100,0.0,1.0
2014-03-11,2.5899,2.62,2.55,2.62,4000,2.5899,2.62,2.55,2.62,4000,0.0,1.0
2014-03-12,2.69,2.77,2.521,2.521,47900,2.69,2.77,2.521,2.521,47900,0.0,1.0
2014-03-13,2.61,2.75,2.61,2.75,7200,2.61,2.75,2.61,2.75,7200,0.0,1.0
2014-03-14,2.679,2.69,2.538,2.57,17400,2.679,2.69,2.538,2.57,17400,0.0,1.0
2014-03-17,2.73,2.78,2.65,2.68,23000,2.73,2.78,2.65,2.68,23000,0.0,1.0
2014-03-18,2.82,2.84,2.71,2.72,13700,2.82,2.84,2.71,2.72,13700,0.0,1.0
2014-03-19,2.8,2.82,2.77,2.79,4100,2.8,2.82,2.77,2.79,4100,0.0,1.0
2014-03-20,2.75,2.82,2.73,2.77,5000,2.75,2.82,2.73,2.77,5000,0.0,1.0
2014-03-21,2.72,2.79,2.72,2.75,9900,2.72,2.79,2.72,2.75,9900,0.0,1.0
2014-03-24,2.47,2.7999,2.46,2.73,80200,2.47,2.7999,2.46,2.73,80200,0.0,1.0
2014-03-25,2.33,2.71,2.31,2.5,56100,2.33,2.71,2.31,2.5,56100,0.0,1.0
2014-03-26,2.3975,2.45,2.31,2.45,49600,2.3975,2.45,2.31,2.45,49600,0.0,1.0
2014-03-27,2.3144,2.43,2.3,2.43,9900,2.3144,2.43,2.3,2.43,9900,0.0,1.0
2014-03-28,2.25,2.44,2.16,2.3,95200,2.25,2.44,2.16,2.3,95200,0.0,1.0
2014-03-31,2.4,2.414,2.32,2.4,20200,2.4,2.414,2.32,2.4,20200,0.0,1.0
2014-04-01,2.26,2.4,2.2,2.35,63500,2.26,2.4,2.2,2.35,63500,0.0,1.0
2014-04-02,2.36,2.36,2.2,2.2701,40800,2.36,2.36,2.2,2.2701,40800,0.0,1.0
2014-04-03,2.32,2.3693,2.3,2.3101,27100,2.32,2.3693,2.3,2.3101,27100,0.0,1.0
2014-04-04,2.34,2.35,2.25,2.3,238800,2.34,2.35,2.25,2.3,238800,0.0,1.0
2014-04-07,2.29,2.36,2.2,2.3,6500,2.29,2.36,2.2,2.3,6500,0.0,1.0
2014-04-08,2.29,2.32,2.2799,2.28,10000,2.29,2.32,2.2799,2.28,10000,0.0,1.0
2014-04-09,2.3,2.3,2.181,2.3,2600,2.3,2.3,2.181,2.3,2600,0.0,1.0
2014-04-10,2.3,2.31,2.24,2.24,11000,2.3,2.31,2.24,2.24,11000,0.0,1.0
2014-04-11,2.3,2.32,2.2928,2.2928,900,2.3,2.32,2.2928,2.2928,900,0.0,1.0
2014-04-14,2.29,2.3233,2.29,2.3,7900,2.29,2.3233,2.29,2.3,7900,0.0,1.0
2014-04-15,2.3,2.3,2.25,2.3,400,2.3,2.3,2.25,2.3,400,0.0,1.0
2014-04-16,2.36,2.36,2.29,2.3279,20600,2.36,2.36,2.29,2.3279,20600,0.0,1.0
2014-04-17,2.39,2.54,2.31,2.31,101700,2.39,2.54,2.31,2.31,101700,0.0,1.0
2014-04-21,2.56,2.62,2.4201,2.45,39700,2.56,2.62,2.4201,2.45,39700,0.0,1.0
2014-04-22,2.6101,2.7,2.53,2.58,32000,2.6101,2.7,2.53,2.58,32000,0.0,1.0
2014-04-23,2.6101,2.6101,2.6,2.6,2400,2.6101,2.6101,2.6,2.6,2400,0.0,1.0
2014-04-24,2.655,2.79,2.6,2.62,49400,2.655,2.79,2.6,2.62,49400,0.0,1.0
2014-04-25,2.7069,2.73,2.65,2.67,25900,2.7069,2.73,2.65,2.67,25900,0.0,1.0
2014-04-28,2.73,2.7631,2.64,2.7631,33200,2.73,2.7631,2.64,2.7631,33200,0.0,1.0
2014-04-29,2.69,2.695,2.5999,2.67,5600,2.69,2.695,2.5999,2.67,5600,0.0,1.0
2014-04-30,2.6,2.73,2.6,2.69,5700,2.6,2.73,2.6,2.69,5700,0.0,1.0
2014-05-01,2.54,2.65,2.51,2.65,12500,2.54,2.65,2.51,2.65,12500,0.0,1.0
2014-05-02,2.75,2.82,2.57,2.63,107600,2.75,2.82,2.57,2.63,107600,0.0,1.0
2014-05-05,2.84,2.8432,2.7,2.71,38900,2.84,2.8432,2.7,2.71,38900,0.0,1.0
2014-05-06,2.75,2.9,2.75,2.85,3800,2.75,2.9,2.75,2.85,3800,0.0,1.0
2014-05-07,2.751,2.9,2.751,2.9,2900,2.751,2.9,2.751,2.9,2900,0.0,1.0
2014-05-08,2.76,2.91,2.76,2.76,13400,2.76,2.91,2.76,2.76,13400,0.0,1.0
2014-05-09,2.83,2.83,2.77,2.79,2500,2.83,2.83,2.77,2.79,2500,0.0,1.0
2014-05-12,2.85,2.9,2.84,2.85,1700,2.85,2.9,2.84,2.85,1700,0.0,1.0
2014-05-13,2.9399,2.94,2.85,2.85,4600,2.9399,2.94,2.85,2.85,4600,0.0,1.0
2014-05-14,2.9,2.94,2.8511,2.8728,3500,2.9,2.94,2.8511,2.8728,3500,0.0,1.0
2014-05-15,2.91,2.94,2.9,2.9,4400,2.91,2.94,2.9,2.9,4400,0.0,1.0
2014-05-16,2.8312,2.9001,2.79,2.9,7400,2.8312,2.9001,2.79,2.9,7400,0.0,1.0
2014-05-19,2.98,2.98,2.8,2.8,2700,2.98,2.98,2.8,2.8,2700,0.0,1.0
2014-05-20,2.99,3.01,2.87,3.01,23100,2.99,3.01,2.87,3.01,23100,0.0,1.0
2014-05-21,2.99,3.0,2.9,2.93,8200,2.99,3.0,2.9,2.93,8200,0.0,1.0
2014-05-22,3.05,3.051,2.999,3.0,24500,3.05,3.051,2.999,3.0,24500,0.0,1.0
2014-05-23,2.98,3.05,2.94,3.05,15400,2.98,3.05,2.94,3.05,15400,0.0,1.0
2014-05-27,2.75,2.9999,2.57,2.9999,132400,2.75,2.9999,2.57,2.9999,132400,0.0,1.0
2014-05-28,2.69,2.92,2.61,2.68,108000,2.69,2.92,2.61,2.68,108000,0.0,1.0
2014-05-29,2.67,2.71,2.53,2.67,60300,2.67,2.71,2.53,2.67,60300,0.0,1.0
2014-05-30,2.65,2.68,2.6,2.6,16700,2.65,2.68,2.6,2.6,16700,0.0,1.0
2014-06-02,2.63,2.73,2.6,2.67,45700,2.63,2.73,2.6,2.67,45700,0.0,1.0
2014-06-03,2.63,2.7,2.63,2.64,3600,2.63,2.7,2.63,2.64,3600,0.0,1.0
2014-06-04,2.65,2.71,2.65,2.7,1400,2.65,2.71,2.65,2.7,1400,0.0,1.0
2014-06-05,2.71,2.71,2.65,2.65,6700,2.71,2.71,2.65,2.65,6700,0.0,1.0
2014-06-06,2.66,2.6999,2.62,2.67,5600,2.66,2.6999,2.62,2.67,5600,0.0,1.0
2014-06-09,2.73,2.73,2.65,2.6501,15900,2.73,2.73,2.65,2.6501,15900,0.0,1.0
2014-06-10,2.66,2.74,2.66,2.67,5200,2.66,2.74,2.66,2.67,5200,0.0,1.0
2014-06-11,2.71,2.7599,2.65,2.65,4100,2.71,2.7599,2.65,2.65,4100,0.0,1.0
2014-06-12,2.7672,2.79,2.7,2.75,29900,2.7672,2.79,2.7,2.75,29900,0.0,1.0
2014-06-13,2.7,2.82,2.68,2.74,1800,2.7,2.82,2.68,2.74,1800,0.0,1.0
2014-06-16,2.65,2.7227,2.65,2.7227,3200,2.65,2.7227,2.65,2.7227,3200,0.0,1.0
2014-06-17,2.75,2.75,2.7,2.7,8400,2.75,2.75,2.7,2.7,8400,0.0,1.0
2014-06-18,2.79,2.79,2.69,2.69,5600,2.79,2.79,2.69,2.69,5600,0.0,1.0
2014-06-19,2.8,2.86,2.75,2.8431,27400,2.8,2.86,2.75,2.8431,27400,0.0,1.0
2014-06-20,2.89,2.89,2.8,2.8,5600,2.89,2.89,2.8,2.8,5600,0.0,1.0
2014-06-23,2.91,2.92,2.85,2.85,9300,2.91,2.92,2.85,2.85,9300,0.0,1.0
2014-06-24,2.92,2.99,2.9,2.9,5800,2.92,2.99,2.9,2.9,5800,0.0,1.0
2014-06-25,2.95,2.97,2.9,2.9,8300,2.95,2.97,2.9,2.9,8300,0.0,1.0
2014-06-26,2.9099,2.92,2.9099,2.92,3000,2.9099,2.92,2.9099,2.92,3000,0.0,1.0
2014-06-27,2.99,3.15,2.85,3.03,44600,2.99,3.15,2.85,3.03,44600,0.0,1.0
2014-06-30,3.01,3.04,2.94,2.94,14600,3.01,3.04,2.94,2.94,14600,0.0,1.0
2014-07-01,3.0,3.07,2.99,3.0601,15000,3.0,3.07,2.99,3.0601,15000,0.0,1.0
2014-07-02,2.94,3.0078,2.94,2.99,7200,2.94,3.0078,2.94,2.99,7200,0.0,1.0
2014-07-03,2.9,2.994,2.9,2.994,4600,2.9,2.994,2.9,2.994,4600,0.0,1.0
2014-07-07,2.81,2.93,2.79,2.9,24300,2.81,2.93,2.79,2.9,24300,0.0,1.0
2014-07-08,2.82,2.93,2.81,2.85,4300,2.82,2.93,2.81,2.85,4300,0.0,1.0
2014-07-09,2.96,2.98,2.75,2.77,900,2.96,2.98,2.75,2.77,900,0.0,1.0
2014-07-10,2.81,2.96,2.79,2.96,1700,2.81,2.96,2.79,2.96,1700,0.0,1.0
2014-07-11,2.81,2.81,2.67,2.69,14100,2.81,2.81,2.67,2.69,14100,0.0,1.0
2014-07-14,2.91,2.92,2.82,2.82,2400,2.91,2.92,2.82,2.82,2400,0.0,1.0
2014-07-15,2.81,2.92,2.81,2.91,5400,2.81,2.92,2.81,2.91,5400,0.0,1.0
2014-07-16,2.886,2.98,2.75,2.8,8900,2.886,2.98,2.75,2.8,8900,0.0,1.0
2014-07-17,2.89,2.99,2.88,2.88,2200,2.89,2.99,2.88,2.88,2200,0.0,1.0
2014-07-18,2.93,3.0,2.92,2.93,7500,2.93,3.0,2.92,2.93,7500,0.0,1.0
2014-07-21,2.95,3.04,2.94,3.02,22300,2.95,3.04,2.94,3.02,22300,0.0,1.0
2014-07-22,2.96,3.08,2.93,2.97,91700,2.96,3.08,2.93,2.97,91700,0.0,1.0
2014-07-23,3.0299,3.05,2.97,2.97,15600,3.0299,3.05,2.97,2.97,15600,0.0,1.0
2014-07-24,3.04,3.04,3.0,3.0,24300,3.04,3.04,3.0,3.0,24300,0.0,1.0
2014-07-25,2.9499,3.04,2.9499,3.04,7200,2.9499,3.04,2.9499,3.04,7200,0.0,1.0
2014-07-28,2.95,3.01,2.86,2.95,8700,2.95,3.01,2.86,2.95,8700,0.0,1.0
2014-07-29,2.86,2.98,2.86,2.86,11000,2.86,2.98,2.86,2.86,11000,0.0,1.0
2014-07-30,2.86,2.96,2.85,2.94,2800,2.86,2.96,2.85,2.94,2800,0.0,1.0
2014-07-31,2.99,2.99,2.9,2.9,29900,2.99,2.99,2.9,2.9,29900,0.0,1.0
2014-08-01,2.93,3.109,2.81,3.05,26500,2.93,3.109,2.81,3.05,26500,0.0,1.0
2014-08-04,2.99,3.08,2.82,3.0,24600,2.99,3.08,2.82,3.0,24600,0.0,1.0
2014-08-05,2.99,3.06,2.98,2.98,4600,2.99,3.06,2.98,2.98,4600,0.0,1.0
2014-08-06,3.04,3.05,2.99,2.99,2200,3.04,3.05,2.99,2.99,2200,0.0,1.0
2014-08-07,2.99,3.04,2.99,3.04,12000,2.99,3.04,2.99,3.04,12000,0.0,1.0
2014-08-08,2.96,3.04,2.9,3.0285,54900,2.96,3.04,2.9,3.0285,54900,0.0,1.0
2014-08-11,3.03,3.1068,2.96,2.96,14000,3.03,3.1068,2.96,2.96,14000,0.0,1.0
2014-08-12,3.02,3.11,3.01,3.03,4600,3.02,3.11,3.01,3.03,4600,0.0,1.0
2014-08-13,3.02,3.02,3.0198,3.02,1700,3.02,3.02,3.0198,3.02,1700,0.0,1.0
2014-08-14,3.02,3.07,3.015,3.02,15500,3.02,3.07,3.015,3.02,15500,0.0,1.0
2014-08-15,3.01,3.06,3.01,3.04,14700,3.01,3.06,3.01,3.04,14700,0.0,1.0
2014-08-18,3.13,3.16,3.01,3.06,16300,3.13,3.16,3.01,3.06,16300,0.0,1.0
2014-08-19,3.1,3.1,3.05,3.0985,10000,3.1,3.1,3.05,3.0985,10000,0.0,1.0
2014-08-20,3.06,3.06,3.03,3.05,6100,3.06,3.06,3.03,3.05,6100,0.0,1.0
2014-08-21,3.13,3.13,3.01,3.01,600,3.13,3.13,3.01,3.01,600,0.0,1.0
2014-08-22,3.04,3.1,2.97,2.97,1600,3.04,3.1,2.97,2.97,1600,0.0,1.0
2014-08-25,3.08,3.08,3.01,3.0252,11800,3.08,3.08,3.01,3.0252,11800,0.0,1.0
2014-08-26,3.0,3.06,2.95,3.03,51800,3.0,3.06,2.95,3.03,51800,0.0,1.0
2014-08-27,3.29,3.3299,3.0,3.0,67600,3.29,3.3299,3.0,3.0,67600,0.0,1.0
2014-08-28,3.21,3.25,3.17,3.19,8800,3.21,3.25,3.17,3.19,8800,0.0,1.0
2014-08-29,3.2199,3.24,3.18,3.19,6500,3.2199,3.24,3.18,3.19,6500,0.0,1.0
2014-09-02,3.18,3.25,3.18,3.18,1400,3.18,3.25,3.18,3.18,1400,0.0,1.0
2014-09-03,3.18,3.2,3.18,3.18,1900,3.18,3.2,3.18,3.18,1900,0.0,1.0
2014-09-04,3.2,3.2,3.17,3.17,600,3.2,3.2,3.17,3.17,600,0.0,1.0
2014-09-05,3.19,3.19,3.18,3.19,800,3.19,3.19,3.18,3.19,800,0.0,1.0
2014-09-08,3.32,3.38,3.21,3.2101,16600,3.32,3.38,3.21,3.2101,16600,0.0,1.0
2014-09-09,3.31,3.31,3.25,3.31,2000,3.31,3.31,3.25,3.31,2000,0.0,1.0
2014-09-10,3.4,3.42,3.25,3.26,10400,3.4,3.42,3.25,3.26,10400,0.0,1.0
2014-09-11,3.3635,3.43,3.28,3.43,4100,3.3635,3.43,3.28,3.43,4100,0.0,1.0
2014-09-12,3.35,3.44,3.35,3.4,10000,3.35,3.44,3.35,3.4,10000,0.0,1.0
2014-09-15,3.41,3.44,3.3501,3.3501,10000,3.41,3.44,3.3501,3.3501,10000,0.0,1.0
2014-09-16,3.51,3.629,3.3801,3.3801,15800,3.51,3.629,3.3801,3.3801,15800,0.0,1.0
2014-09-17,3.51,3.58,3.51,3.56,5000,3.51,3.58,3.51,3.56,5000,0.0,1.0
2014-09-18,3.495,3.53,3.45,3.53,11100,3.495,3.53,3.45,3.53,11100,0.0,1.0
2014-09-19,3.3,3.54,3.3,3.46,23600,3.3,3.54,3.3,3.46,23600,0.0,1.0
2014-09-22,3.32,3.5,3.29,3.3,30400,3.32,3.5,3.29,3.3,30400,0.0,1.0
2014-09-23,3.18,3.33,3.18,3.3,12400,3.18,3.33,3.18,3.3,12400,0.0,1.0
2014-09-24,3.07,3.35,3.07,3.35,9000,3.07,3.35,3.07,3.35,9000,0.0,1.0
2014-09-25,3.02,3.12,2.75,3.01,18500,3.02,3.12,2.75,3.01,18500,0.0,1.0
2014-09-26,3.13,3.49,3.02,3.035,15200,3.13,3.49,3.02,3.035,15200,0.0,1.0
2014-09-29,3.29,3.36,3.1,3.1,1400,3.29,3.36,3.1,3.1,1400,0.0,1.0
2014-09-30,3.29,3.35,3.02,3.26,16400,3.29,3.35,3.02,3.26,16400,0.0,1.0
2014-10-01,3.19,3.4,3.19,3.2928,17500,3.19,3.4,3.19,3.2928,17500,0.0,1.0
2014-10-02,3.309,3.309,3.05,3.25,16000,3.309,3.309,3.05,3.25,16000,0.0,1.0
2014-10-03,3.25,3.26,3.18,3.18,800,3.25,3.26,3.18,3.18,800,0.0,1.0
2014-10-06,3.37,3.4,3.15,3.16,900,3.37,3.4,3.15,3.16,900,0.0,1.0
2014-10-07,3.17,3.34,3.16,3.34,500,3.17,3.34,3.16,3.34,500,0.0,1.0
2014-10-08,3.29,3.36,3.11,3.11,700,3.29,3.36,3.11,3.11,700,0.0,1.0
2014-10-09,3.1201,3.26,3.1,3.13,700,3.1201,3.26,3.1,3.13,700,0.0,1.0
2014-10-10,3.23,3.28,3.1,3.18,6000,3.23,3.28,3.1,3.18,6000,0.0,1.0
2014-10-13,3.1,3.31,3.1,3.31,9300,3.1,3.31,3.1,3.31,9300,0.0,1.0
2014-10-14,3.01,3.12,2.95,3.12,22500,3.01,3.12,2.95,3.12,22500,0.0,1.0
2014-10-15,3.04,3.23,3.0,3.0,600,3.04,3.23,3.0,3.0,600,0.0,1.0
2014-10-16,3.1,3.15,3.05,3.05,4500,3.1,3.15,3.05,3.05,4500,0.0,1.0
2014-10-17,3.01,3.1736,3.01,3.07,3000,3.01,3.1736,3.01,3.07,3000,0.0,1.0
2014-10-20,3.2,3.34,3.01,3.1,7100,3.2,3.34,3.01,3.1,7100,0.0,1.0
2014-10-21,3.29,3.52,3.2,3.2,3700,3.29,3.52,3.2,3.2,3700,0.0,1.0
2014-10-22,3.06,3.29,3.05,3.29,11200,3.06,3.29,3.05,3.29,11200,0.0,1.0
2014-10-23,3.05,3.121,3.03,3.03,8200,3.05,3.121,3.03,3.03,8200,0.0,1.0
2014-10-24,3.05,3.09,3.05,3.0899,1500,3.05,3.09,3.05,3.0899,1500,0.0,1.0
2014-10-27,3.1,3.1,3.01,3.01,5500,3.1,3.1,3.01,3.01,5500,0.0,1.0
2014-10-28,3.2,3.41,3.1,3.1,5200,3.2,3.41,3.1,3.1,5200,0.0,1.0
2014-10-29,3.21,3.31,3.2036,3.2036,1500,3.21,3.31,3.2036,3.2036,1500,0.0,1.0
2014-10-30,3.1,3.25,3.1,3.24,3100,3.1,3.25,3.1,3.24,3100,0.0,1.0
2014-10-31,3.39,3.83,3.28,3.4,221200,3.39,3.83,3.28,3.4,221200,0.0,1.0
2014-11-03,3.416,3.5499,3.3748,3.3748,23600,3.416,3.5499,3.3748,3.3748,23600,0.0,1.0
2014-11-04,3.34,3.4793,3.34,3.42,15200,3.34,3.4793,3.34,3.42,15200,0.0,1.0
2014-11-05,3.346,3.4,3.32,3.4,7000,3.346,3.4,3.32,3.4,7000,0.0,1.0
2014-11-06,3.32,3.34,3.19,3.33,43100,3.32,3.34,3.19,3.33,43100,0.0,1.0
2014-11-07,3.3032,3.3032,3.25,3.2501,18300,3.3032,3.3032,3.25,3.2501,18300,0.0,1.0
2014-11-10,3.18,3.28,3.18,3.28,11700,3.18,3.28,3.18,3.28,11700,0.0,1.0
2014-11-11,3.1301,3.22,3.1,3.19,10800,3.1301,3.22,3.1,3.19,10800,0.0,1.0
2014-11-12,3.154,3.219,3.13,3.17,33500,3.154,3.219,3.13,3.17,33500,0.0,1.0
2014-11-13,3.18,3.19,3.1,3.12,1200,3.18,3.19,3.1,3.12,1200,0.0,1.0
2014-11-14,3.2899,3.33,3.15,3.15,21200,3.2899,3.33,3.15,3.15,21200,0.0,1.0
2014-11-17,3.33,3.36,3.3,3.35,21100,3.33,3.36,3.3,3.35,21100,0.0,1.0
2014-11-18,3.42,3.42,3.35,3.4,23200,3.42,3.42,3.35,3.4,23200,0.0,1.0
2014-11-19,3.48,3.5232,3.42,3.42,46100,3.48,3.5232,3.42,3.42,46100,0.0,1.0
2014-11-20,3.43,3.53,3.29,3.53,20000,3.43,3.53,3.29,3.53,20000,0.0,1.0
2014-11-21,3.48,3.503,3.4,3.45,3200,3.48,3.503,3.4,3.45,3200,0.0,1.0
2014-11-24,3.37,3.55,3.3699,3.53,18100,3.37,3.55,3.3699,3.53,18100,0.0,1.0
2014-11-25,3.57,3.7,3.35,3.35,28800,3.57,3.7,3.35,3.35,28800,0.0,1.0
2014-11-26,3.53,3.65,3.53,3.61,18800,3.53,3.65,3.53,3.61,18800,0.0,1.0
2014-11-28,3.68,3.7,3.67,3.68,4300,3.68,3.7,3.67,3.68,4300,0.0,1.0
2014-12-01,3.62,3.6501,3.36,3.63,15400,3.62,3.6501,3.36,3.63,15400,0.0,1.0
2014-12-02,3.65,3.7,3.51,3.56,14100,3.65,3.7,3.51,3.56,14100,0.0,1.0
2014-12-03,3.65,3.74,3.63,3.6482,8800,3.65,3.74,3.63,3.6482,8800,0.0,1.0
2014-12-04,3.55,3.65,3.55,3.58,8600,3.55,3.65,3.55,3.58,8600,0.0,1.0
2014-12-05,3.56,3.69,3.55,3.55,7400,3.56,3.69,3.55,3.55,7400,0.0,1.0
2014-12-08,3.5,3.69,3.49,3.6,27500,3.5,3.69,3.49,3.6,27500,0.0,1.0
2014-12-09,3.49,3.6399,2.9205,3.47,8200,3.49,3.6399,2.9205,3.47,8200,0.0,1.0
2014-12-10,3.45,3.67,3.45,3.4529,2400,3.45,3.67,3.45,3.4529,2400,0.0,1.0
2014-12-11,3.49,3.5,3.24,3.45,14400,3.49,3.5,3.24,3.45,14400,0.0,1.0
2014-12-12,3.35,3.47,3.169,3.35,18100,3.35,3.47,3.169,3.35,18100,0.0,1.0
2014-12-15,3.33,3.33,3.2001,3.28,21200,3.33,3.33,3.2001,3.28,21200,0.0,1.0
2014-12-16,3.24,3.33,3.24,3.32,800,3.24,3.33,3.24,3.32,800,0.0,1.0
2014-12-17,3.32,3.32,3.3,3.3199,1400,3.32,3.32,3.3,3.3199,1400,0.0,1.0
2014-12-18,3.43,3.43,3.2135,3.37,9700,3.43,3.43,3.2135,3.37,9700,0.0,1.0
2014-12-19,3.44,3.44,3.43,3.44,800,3.44,3.44,3.43,3.44,800,0.0,1.0
2014-12-22,3.5,3.5,3.36,3.48,11800,3.5,3.5,3.36,3.48,11800,0.0,1.0
2014-12-23,3.49,3.51,3.2287,3.5,8900,3.49,3.51,3.2287,3.5,8900,0.0,1.0
2014-12-24,3.37,3.38,3.36,3.38,1800,3.37,3.38,3.36,3.38,1800,0.0,1.0
2014-12-26,3.48,3.48,3.3501,3.3501,200,3.48,3.48,3.3501,3.3501,200,0.0,1.0
2014-12-29,3.3551,3.3551,3.3551,3.3551,1200,3.3551,3.3551,3.3551,3.3551,1200,0.0,1.0
2014-12-30,3.39,3.45,3.3244,3.3244,8800,3.39,3.45,3.3244,3.3244,8800,0.0,1.0
2014-12-31,3.38,3.49,3.38,3.49,5900,3.38,3.49,3.38,3.49,5900,0.0,1.0
2015-01-02,3.37,3.4,3.2435,3.4,3500,3.37,3.4,3.2435,3.4,3500,0.0,1.0
2015-01-05,3.37,3.48,3.05,3.44,18600,3.37,3.48,3.05,3.44,18600,0.0,1.0
2015-01-06,3.36,3.4595,3.28,3.36,11000,3.36,3.4595,3.28,3.36,11000,0.0,1.0
2015-01-07,3.41,3.45,3.24,3.36,13000,3.41,3.45,3.24,3.36,13000,0.0,1.0
2015-01-08,3.25,3.3,3.21,3.3,22700,3.25,3.3,3.21,3.3,22700,0.0,1.0
2015-01-09,3.27,3.28,3.21,3.24,17900,3.27,3.28,3.21,3.24,17900,0.0,1.0
2015-01-12,3.26,3.3,3.07,3.2,18100,3.26,3.3,3.07,3.2,18100,0.0,1.0
2015-01-13,3.27,3.28,3.18,3.26,7800,3.27,3.28,3.18,3.26,7800,0.0,1.0
2015-01-14,3.27,3.28,3.12,3.2,17000,3.27,3.28,3.12,3.2,17000,0.0,1.0
2015-01-15,3.27,3.27,3.27,3.27,200,3.27,3.27,3.27,3.27,200,0.0,1.0
2015-01-16,3.27,3.27,3.27,3.27,200,3.27,3.27,3.27,3.27,200,0.0,1.0
2015-01-20,3.2,3.27,3.11,3.26,37500,3.2,3.27,3.11,3.26,37500,0.0,1.0
2015-01-21,3.19,3.19,3.11,3.1667,22300,3.19,3.19,3.11,3.1667,22300,0.0,1.0
2015-01-22,3.16,3.21,3.15,3.166,20700,3.16,3.21,3.15,3.166,20700,0.0,1.0
2015-01-23,3.19,3.24,3.12,3.12,400,3.19,3.24,3.12,3.12,400,0.0,1.0
2015-01-26,3.15,3.25,3.15,3.21,6600,3.15,3.25,3.15,3.21,6600,0.0,1.0
2015-01-27,3.17,3.18,3.1222,3.1222,10600,3.17,3.18,3.1222,3.1222,10600,0.0,1.0
2015-01-28,3.17,3.23,3.17,3.18,5700,3.17,3.23,3.17,3.18,5700,0.0,1.0
2015-01-29,3.1501,3.17,3.13,3.131,9700,3.1501,3.17,3.13,3.131,9700,0.0,1.0
2015-01-30,3.15,3.1801,3.15,3.17,9100,3.15,3.1801,3.15,3.17,9100,0.0,1.0
2015-02-02,3.2,3.2,3.1,3.1601,9700,3.2,3.2,3.1,3.1601,9700,0.0,1.0
2015-02-03,3.136,3.2201,3.1,3.2,18200,3.136,3.2201,3.1,3.2,18200,0.0,1.0
2015-02-04,3.1099,3.2,3.08,3.1301,8700,3.1099,3.2,3.08,3.1301,8700,0.0,1.0
2015-02-05,3.09,3.2,3.08,3.08,21100,3.09,3.2,3.08,3.08,21100,0.0,1.0
2015-02-06,3.15,3.15,3.1,3.1,800,3.15,3.15,3.1,3.1,800,0.0,1.0
2015-02-09,3.1501,3.1501,3.15,3.15,10500,3.1501,3.1501,3.15,3.15,10500,0.0,1.0
2015-02-10,3.15,3.15,3.148,3.15,1300,3.15,3.15,3.148,3.15,1300,0.0,1.0
2015-02-11,3.15,3.15,3.14,3.15,4200,3.15,3.15,3.14,3.15,4200,0.0,1.0
2015-02-12,3.13,3.15,3.1104,3.15,2200,3.13,3.15,3.1104,3.15,2200,0.0,1.0
2015-02-13,3.2,3.2,3.13,3.13,5500,3.2,3.2,3.13,3.13,5500,0.0,1.0
2015-02-17,3.2401,3.46,3.16,3.2,31900,3.2401,3.46,3.16,3.2,31900,0.0,1.0
2015-02-18,3.2,3.24,3.2,3.22,12400,3.2,3.24,3.2,3.22,12400,0.0,1.0
2015-02-19,3.17,3.2436,3.1,3.2,19100,3.17,3.2436,3.1,3.2,19100,0.0,1.0
2015-02-20,3.161,3.22,3.09,3.21,10700,3.161,3.22,3.09,3.21,10700,0.0,1.0
2015-02-23,3.17,3.17,3.01,3.11,30700,3.17,3.17,3.01,3.11,30700,0.0,1.0
2015-02-24,3.19,3.2,3.13,3.13,400,3.19,3.2,3.13,3.13,400,0.0,1.0
2015-02-25,3.22,3.22,3.08,3.1552,18900,3.22,3.22,3.08,3.1552,18900,0.0,1.0
2015-02-26,3.21,3.74,3.15,3.74,10700,3.21,3.74,3.15,3.74,10700,0.0,1.0
2015-02-27,3.3764,3.4032,3.25,3.27,92300,3.3764,3.4032,3.25,3.27,92300,0.0,1.0
2015-03-02,3.48,3.52,3.37,3.46,84500,3.48,3.52,3.37,3.46,84500,0.0,1.0
2015-03-03,3.59,3.62,3.405,3.4801,64000,3.59,3.62,3.405,3.4801,64000,0.0,1.0
2015-03-04,3.4,3.6,3.4,3.6,5800,3.4,3.6,3.4,3.6,5800,0.0,1.0
2015-03-05,3.4715,3.4995,3.41,3.4212,9200,3.4715,3.4995,3.41,3.4212,9200,0.0,1.0
2015-03-06,3.49,3.49,3.41,3.47,18600,3.49,3.49,3.41,3.47,18600,0.0,1.0
2015-03-09,3.4099,3.45,3.4,3.4497,8700,3.4099,3.45,3.4,3.4497,8700,0.0,1.0
2015-03-10,3.37,3.4399,3.37,3.43,6800,3.37,3.4399,3.37,3.43,6800,0.0,1.0
2015-03-11,3.28,3.4,3.28,3.4,12900,3.28,3.4,3.28,3.4,12900,0.0,1.0
2015-03-12,3.39,3.4,3.3,3.3,9500,3.39,3.4,3.3,3.3,9500,0.0,1.0
2015-03-13,3.34,3.35,3.2,3.3001,32200,3.34,3.35,3.2,3.3001,32200,0.0,1.0
2015-03-16,3.39,3.39,3.3,3.32,7500,3.39,3.39,3.3,3.32,7500,0.0,1.0
2015-03-17,3.35,3.39,3.33,3.36,2900,3.35,3.39,3.33,3.36,2900,0.0,1.0
2015-03-18,3.35,3.38,3.33,3.35,19700,3.35,3.38,3.33,3.35,19700,0.0,1.0
2015-03-19,3.31,3.37,3.3,3.35,10700,3.31,3.37,3.3,3.35,10700,0.0,1.0
2015-03-20,3.31,3.38,3.31,3.33,1400,3.31,3.38,3.31,3.33,1400,0.0,1.0
2015-03-23,3.28,3.3,3.1999,3.3,10300,3.28,3.3,3.1999,3.3,10300,0.0,1.0
2015-03-24,3.42,3.44,3.28,3.28,6200,3.42,3.44,3.28,3.28,6200,0.0,1.0
2015-03-25,3.47,3.49,3.47,3.49,300,3.47,3.49,3.47,3.49,300,0.0,1.0
2015-03-26,3.5,3.69,3.27,3.5,16800,3.5,3.69,3.27,3.5,16800,0.0,1.0
2015-03-27,3.7,3.75,3.68,3.69,8900,3.7,3.75,3.68,3.69,8900,0.0,1.0
2015-03-30,3.69,3.74,3.69,3.7,6200,3.69,3.74,3.69,3.7,6200,0.0,1.0
2015-03-31,3.7,3.7,3.7,3.7,300,3.7,3.7,3.7,3.7,300,0.0,1.0
2015-04-01,3.6,3.6,3.59,3.59,400,3.6,3.6,3.59,3.59,400,0.0,1.0
2015-04-02,3.57,3.59,3.43,3.43,400,3.57,3.59,3.43,3.43,400,0.0,1.0
2015-04-06,3.65,3.65,3.59,3.6001,3700,3.65,3.65,3.59,3.6001,3700,0.0,1.0
2015-04-07,3.76,3.8,3.608,3.608,10400,3.76,3.8,3.608,3.608,10400,0.0,1.0
2015-04-08,3.49,3.8,3.374,3.7,6600,3.49,3.8,3.374,3.7,6600,0.0,1.0
2015-04-09,3.68,3.7,3.5001,3.5001,1500,3.68,3.7,3.5001,3.5001,1500,0.0,1.0
2015-04-10,3.75,3.8,3.61,3.7,3100,3.75,3.8,3.61,3.7,3100,0.0,1.0
2015-04-13,3.772,3.8,3.772,3.78,7000,3.772,3.8,3.772,3.78,7000,0.0,1.0
2015-04-14,3.78,3.8,3.77,3.8,5500,3.78,3.8,3.77,3.8,5500,0.0,1.0
2015-04-15,3.7899,3.8,3.785,3.8,1700,3.7899,3.8,3.785,3.8,1700,0.0,1.0
2015-04-16,3.79,3.79,3.764,3.78,1400,3.79,3.79,3.764,3.78,1400,0.0,1.0
2015-04-17,3.6101,3.78,3.6101,3.6355,500,3.6101,3.78,3.6101,3.6355,500,0.0,1.0
2015-04-20,3.69,3.69,3.6201,3.65,1300,3.69,3.69,3.6201,3.65,1300,0.0,1.0
2015-04-21,3.531,3.62,3.52,3.62,14400,3.531,3.62,3.52,3.62,14400,0.0,1.0
2015-04-22,3.55,3.7,3.54,3.68,4400,3.55,3.7,3.54,3.68,4400,0.0,1.0
2015-04-23,3.68,3.68,3.53,3.53,700,3.68,3.68,3.53,3.53,700,0.0,1.0
2015-04-24,3.68,3.68,3.49,3.49,1900,3.68,3.68,3.49,3.49,1900,0.0,1.0
2015-04-27,3.56,3.68,3.5101,3.5101,800,3.56,3.68,3.5101,3.5101,800,0.0,1.0
2015-04-28,3.39,3.56,3.38,3.52,12400,3.39,3.56,3.38,3.52,12400,0.0,1.0
2015-04-29,3.37,3.43,3.34,3.43,12400,3.37,3.43,3.34,3.43,12400,0.0,1.0
2015-04-30,3.45,3.5167,3.3501,3.392,3100,3.45,3.5167,3.3501,3.392,3100,0.0,1.0
2015-05-01,3.36,3.47,3.0,3.0,45700,3.36,3.47,3.0,3.0,45700,0.0,1.0
2015-05-04,3.23,3.47,3.22,3.47,18500,3.23,3.47,3.22,3.47,18500,0.0,1.0
2015-05-05,3.2401,3.4299,3.2,3.2,35900,3.2401,3.4299,3.2,3.2,35900,0.0,1.0
2015-05-06,3.21,3.24,3.02,3.19,10500,3.21,3.24,3.02,3.19,10500,0.0,1.0
2015-05-07,3.29,3.3,3.15,3.2,7100,3.29,3.3,3.15,3.2,7100,0.0,1.0
2015-05-08,3.15,3.3,3.0,3.29,31000,3.15,3.3,3.0,3.29,31000,0.0,1.0
2015-05-11,3.19,3.22,3.11,3.11,3600,3.19,3.22,3.11,3.11,3600,0.0,1.0
2015-05-12,3.11,3.17,3.02,3.03,8100,3.11,3.17,3.02,3.03,8100,0.0,1.0
2015-05-13,3.16,3.22,2.85,3.03,17800,3.16,3.22,2.85,3.03,17800,0.0,1.0
2015-05-14,3.1,3.2,3.07,3.07,2900,3.1,3.2,3.07,3.07,2900,0.0,1.0
2015-05-15,3.1,3.1,3.1,3.1,0,3.1,3.1,3.1,3.1,0,0.0,1.0
2015-05-18,3.17,3.19,3.16,3.18,3100,3.17,3.19,3.16,3.18,3100,0.0,1.0
2015-05-19,3.14,3.15,3.07,3.15,13100,3.14,3.15,3.07,3.15,13100,0.0,1.0
2015-05-20,3.14,3.15,3.129,3.129,600,3.14,3.15,3.129,3.129,600,0.0,1.0
2015-05-21,3.18,3.18,3.14,3.1499,8400,3.18,3.18,3.14,3.1499,8400,0.0,1.0
2015-05-22,3.21,3.21,3.13,3.13,600,3.21,3.21,3.13,3.13,600,0.0,1.0
2015-05-26,3.22,3.22,3.1586,3.1586,14700,3.22,3.22,3.1586,3.1586,14700,0.0,1.0
2015-05-27,3.21,3.29,3.141,3.22,13000,3.21,3.29,3.141,3.22,13000,0.0,1.0
2015-05-28,3.24,3.27,3.24,3.26,1400,3.24,3.27,3.24,3.26,1400,0.0,1.0
2015-05-29,3.19,3.28,3.16,3.28,17400,3.19,3.28,3.16,3.28,17400,0.0,1.0
2015-06-01,3.21,3.22,3.1,3.12,7200,3.21,3.22,3.1,3.12,7200,0.0,1.0
2015-06-02,3.1595,3.19,3.1101,3.16,3100,3.1595,3.19,3.1101,3.16,3100,0.0,1.0
2015-06-03,3.21,3.21,3.14,3.14,2700,3.21,3.21,3.14,3.14,2700,0.0,1.0
2015-06-04,3.21,3.22,3.1154,3.1154,7000,3.21,3.22,3.1154,3.1154,7000,0.0,1.0
2015-06-05,3.13,3.5,3.13,3.21,6600,3.13,3.5,3.13,3.21,6600,0.0,1.0
2015-06-08,3.29,3.42,3.15,3.15,700,3.29,3.42,3.15,3.15,700,0.0,1.0
2015-06-09,3.25,3.25,3.25,3.25,200,3.25,3.25,3.25,3.25,200,0.0,1.0
2015-06-10,3.24,3.328,3.1701,3.19,4300,3.24,3.328,3.1701,3.19,4300,0.0,1.0
2015-06-11,3.28,3.46,3.2,3.2,3400,3.28,3.46,3.2,3.2,3400,0.0,1.0
2015-06-12,3.4,3.4,3.39,3.4,2900,3.4,3.4,3.39,3.4,2900,0.0,1.0
2015-06-15,3.3901,3.4,3.32,3.39,19700,3.3901,3.4,3.32,3.39,19700,0.0,1.0
2015-06-16,3.331,3.5,3.33,3.47,31600,3.331,3.5,3.33,3.47,31600,0.0,1.0
2015-06-17,3.37,3.48,3.34,3.37,1800,3.37,3.48,3.34,3.37,1800,0.0,1.0
2015-06-18,3.31,3.43,3.309,3.33,132200,3.31,3.43,3.309,3.33,132200,0.0,1.0
2015-06-19,3.45,3.45,3.26,3.29,4300,3.45,3.45,3.26,3.29,4300,0.0,1.0
2015-06-22,3.5,3.5,3.42,3.42,46500,3.5,3.5,3.42,3.42,46500,0.0,1.0
2015-06-23,3.38,3.55,3.34,3.34,9800,3.38,3.55,3.34,3.34,9800,0.0,1.0
2015-06-24,3.54,3.6,3.37,3.44,4800,3.54,3.6,3.37,3.44,4800,0.0,1.0
2015-06-25,3.6,3.61,3.33,3.45,20100,3.6,3.61,3.33,3.45,20100,0.0,1.0
2015-06-26,3.6,3.6,3.45,3.58,900,3.6,3.6,3.45,3.58,900,0.0,1.0
2015-06-29,3.42,3.61,3.41,3.61,5400,3.42,3.61,3.41,3.61,5400,0.0,1.0
2015-06-30,3.42,3.54,3.3,3.3,3300,3.42,3.54,3.3,3.3,3300,0.0,1.0
2015-07-01,3.53,3.53,3.39,3.39,700,3.53,3.53,3.39,3.39,700,0.0,1.0
2015-07-02,3.5,3.62,3.4,3.6004,2300,3.5,3.62,3.4,3.6004,2300,0.0,1.0
2015-07-06,3.5,3.51,3.26,3.5,10300,3.5,3.51,3.26,3.5,10300,0.0,1.0
2015-07-07,3.26,3.35,3.2,3.35,15500,3.26,3.35,3.2,3.35,15500,0.0,1.0
2015-07-08,3.17,3.26,3.1,3.1,40900,3.17,3.26,3.1,3.1,40900,0.0,1.0
2015-07-09,3.24,3.26,3.17,3.17,10700,3.24,3.26,3.17,3.17,10700,0.0,1.0
2015-07-10,3.24,3.32,3.23,3.23,4800,3.24,3.32,3.23,3.23,4800,0.0,1.0
2015-07-13,3.34,3.39,3.2701,3.2701,3400,3.34,3.39,3.2701,3.2701,3400,0.0,1.0
2015-07-14,3.2532,3.39,3.2528,3.39,3800,3.2532,3.39,3.2528,3.39,3800,0.0,1.0
2015-07-15,3.24,3.45,3.24,3.45,3900,3.24,3.45,3.24,3.45,3900,0.0,1.0
2015-07-16,3.44,3.46,3.23,3.23,17800,3.44,3.46,3.23,3.23,17800,0.0,1.0
2015-07-17,3.49,3.5,3.43,3.5,13100,3.49,3.5,3.43,3.5,13100,0.0,1.0
2015-07-20,3.42,3.4399,3.25,3.25,1400,3.42,3.4399,3.25,3.25,1400,0.0,1.0
2015-07-21,3.43,3.43,3.35,3.3601,1900,3.43,3.43,3.35,3.3601,1900,0.0,1.0
2015-07-22,3.43,3.43,3.43,3.43,150,3.43,3.43,3.43,3.43,150,0.0,1.0
2015-07-23,3.4,3.4,3.4,3.4,300,3.4,3.4,3.4,3.4,300,0.0,1.0
2015-07-24,3.4,3.4,3.4,3.4,102,3.4,3.4,3.4,3.4,102,0.0,1.0
2015-07-27,3.27,3.271,3.27,3.27,1500,3.27,3.271,3.27,3.27,1500,0.0,1.0
2015-07-28,3.39,3.39,3.3,3.3,6000,3.39,3.39,3.3,3.3,6000,0.0,1.0
2015-07-29,3.48,3.48,3.48,3.48,200,3.48,3.48,3.48,3.48,200,0.0,1.0
2015-07-30,3.37,3.4,3.37,3.4,1200,3.37,3.4,3.37,3.4,1200,0.0,1.0
2015-07-31,2.91,3.1,2.6,3.1,55100,2.91,3.1,2.6,3.1,55100,0.0,1.0
2015-08-03,2.97,3.3,2.91,3.02,22500,2.97,3.3,2.91,3.02,22500,0.0,1.0
2015-08-04,2.89,2.93,2.684,2.93,5000,2.89,2.93,2.684,2.93,5000,0.0,1.0
2015-08-05,2.79,2.85,2.78,2.85,9600,2.79,2.85,2.78,2.85,9600,0.0,1.0
2015-08-06,2.68,2.7,2.59,2.62,34600,2.68,2.7,2.59,2.62,34600,0.0,1.0
2015-08-07,2.68,2.68,2.68,2.68,400,2.68,2.68,2.68,2.68,400,0.0,1.0
2015-08-10,2.79,2.8,2.49,2.49,4300,2.79,2.8,2.49,2.49,4300,0.0,1.0
2015-08-11,2.79,2.98,2.79,2.88,11600,2.79,2.98,2.79,2.88,11600,0.0,1.0
2015-08-12,2.67,2.77,2.65,2.67,4200,2.67,2.77,2.65,2.67,4200,0.0,1.0
2015-08-13,2.699,2.7,2.614,2.68,8300,2.699,2.7,2.614,2.68,8300,0.0,1.0
2015-08-14,2.61,2.71,2.6,2.61,10400,2.61,2.71,2.6,2.61,10400,0.0,1.0
2015-08-17,2.63,2.75,2.62,2.62,3100,2.63,2.75,2.62,2.62,3100,0.0,1.0
2015-08-18,2.63,2.63,2.62,2.62,600,2.63,2.63,2.62,2.62,600,0.0,1.0
2015-08-19,2.66,2.75,2.49,2.49,1000,2.66,2.75,2.49,2.49,1000,0.0,1.0
2015-08-20,2.63,2.69,2.48,2.6001,29200,2.63,2.69,2.48,2.6001,29200,0.0,1.0
2015-08-21,2.54,2.64,2.52,2.54,4900,2.54,2.64,2.52,2.54,4900,0.0,1.0
2015-08-24,2.51,2.7,2.5,2.58,26600,2.51,2.7,2.5,2.58,26600,0.0,1.0
2015-08-25,2.57,2.6064,2.57,2.57,9200,2.57,2.6064,2.57,2.57,9200,0.0,1.0
2015-08-26,2.57,2.5703,2.57,2.57,5700,2.57,2.5703,2.57,2.57,5700,0.0,1.0
2015-08-27,2.66,2.73,2.63,2.63,1700,2.66,2.73,2.63,2.63,1700,0.0,1.0
2015-08-28,2.49,2.74,2.49,2.58,7400,2.49,2.74,2.49,2.58,7400,0.0,1.0
2015-08-31,2.69,2.69,2.52,2.52,1800,2.69,2.69,2.52,2.52,1800,0.0,1.0
2015-09-01,2.68,2.68,2.6,2.66,8400,2.68,2.68,2.6,2.66,8400,0.0,1.0
2015-09-02,2.61,2.74,2.6,2.6,5900,2.61,2.74,2.6,2.6,5900,0.0,1.0
2015-09-03,2.5201,2.65,2.51,2.6,9100,2.5201,2.65,2.51,2.6,9100,0.0,1.0
2015-09-04,2.51,2.51,2.51,2.51,300,2.51,2.51,2.51,2.51,300,0.0,1.0
2015-09-08,2.59,2.5901,2.5,2.5,8100,2.59,2.5901,2.5,2.5,8100,0.0,1.0
2015-09-09,2.58,2.59,2.58,2.58,2300,2.58,2.59,2.58,2.58,2300,0.0,1.0
2015-09-10,2.48,2.58,2.48,2.58,3700,2.48,2.58,2.48,2.58,3700,0.0,1.0
2015-09-11,2.5,2.54,2.32,2.35,2900,2.5,2.54,2.32,2.35,2900,0.0,1.0
2015-09-14,2.4877,2.5,2.4,2.45,2500,2.4877,2.5,2.4,2.45,2500,0.0,1.0
2015-09-15,2.49,2.49,2.48,2.49,600,2.49,2.49,2.48,2.49,600,0.0,1.0
2015-09-16,2.52,2.59,2.45,2.46,1700,2.52,2.59,2.45,2.46,1700,0.0,1.0
2015-09-17,2.45,2.59,2.31,2.31,700,2.45,2.59,2.31,2.31,700,0.0,1.0
2015-09-18,2.59,2.59,2.43,2.43,12800,2.59,2.59,2.43,2.43,12800,0.0,1.0
2015-09-21,2.6,2.7,2.53,2.53,3200,2.6,2.7,2.53,2.53,3200,0.0,1.0
2015-09-22,2.46,2.6,2.46,2.51,900,2.46,2.6,2.46,2.51,900,0.0,1.0
2015-09-23,2.54,2.59,2.5,2.5,4400,2.54,2.59,2.5,2.5,4400,0.0,1.0
2015-09-24,2.51,2.59,2.5,2.54,11300,2.51,2.59,2.5,2.54,11300,0.0,1.0
2015-09-25,2.51,2.65,2.5,2.5001,800,2.51,2.65,2.5,2.5001,800,0.0,1.0
2015-09-28,2.29,2.51,2.26,2.5,5800,2.29,2.51,2.26,2.5,5800,0.0,1.0
2015-09-29,2.29,2.48,2.29,2.48,1100,2.29,2.48,2.29,2.48,1100,0.0,1.0
2015-09-30,2.33,2.5001,2.29,2.5,11400,2.33,2.5001,2.29,2.5,11400,0.0,1.0
2015-10-01,2.4,2.42,2.34,2.3499,13500,2.4,2.42,2.34,2.3499,13500,0.0,1.0
2015-10-02,2.55,2.6001,2.55,2.6,21900,2.55,2.6001,2.55,2.6,21900,0.0,1.0
2015-10-05,2.55,2.55,2.55,2.55,73,2.55,2.55,2.55,2.55,73,0.0,1.0
2015-10-06,2.61,2.69,2.57,2.69,3000,2.61,2.69,2.57,2.69,3000,0.0,1.0
2015-10-07,2.6,2.69,2.57,2.67,3000,2.6,2.69,2.57,2.67,3000,0.0,1.0
2015-10-08,2.6001,2.603,2.6001,2.603,1700,2.6001,2.603,2.6001,2.603,1700,0.0,1.0
2015-10-09,2.69,2.69,2.61,2.61,3300,2.69,2.69,2.61,2.61,3300,0.0,1.0
2015-10-12,2.81,2.91,2.8094,2.81,1200,2.81,2.91,2.8094,2.81,1200,0.0,1.0
2015-10-13,2.8458,2.8458,2.78,2.78,900,2.8458,2.8458,2.78,2.78,900,0.0,1.0
2015-10-14,2.9788,2.99,2.9788,2.99,800,2.9788,2.99,2.9788,2.99,800,0.0,1.0
2015-10-15,2.8101,2.98,2.76,2.87,16100,2.8101,2.98,2.76,2.87,16100,0.0,1.0
2015-10-16,2.98,2.99,2.82,2.83,13800,2.98,2.99,2.82,2.83,13800,0.0,1.0
2015-10-19,2.89,2.99,2.89,2.99,3100,2.89,2.99,2.89,2.99,3100,0.0,1.0
2015-10-20,3.0,3.0,2.9,2.9,4500,3.0,3.0,2.9,2.9,4500,0.0,1.0
2015-10-21,3.012,3.05,2.99,3.04,10900,3.012,3.05,2.99,3.04,10900,0.0,1.0
2015-10-22,2.82,3.11,2.82,3.11,18600,2.82,3.11,2.82,3.11,18600,0.0,1.0
2015-10-23,2.91,2.91,2.85,2.85,4300,2.91,2.91,2.85,2.85,4300,0.0,1.0
2015-10-26,3.03,3.12,2.93,2.93,3100,3.03,3.12,2.93,2.93,3100,0.0,1.0
2015-10-27,3.04,3.13,3.03,3.03,3700,3.04,3.13,3.03,3.03,3700,0.0,1.0
2015-10-28,3.1,3.15,3.0503,3.15,3900,3.1,3.15,3.0503,3.15,3900,0.0,1.0
2015-10-29,3.0899,3.1,3.03,3.03,6800,3.0899,3.1,3.03,3.03,6800,0.0,1.0
2015-10-30,3.0,3.203,2.78,3.16,28400,3.0,3.203,2.78,3.16,28400,0.0,1.0
2015-11-02,3.05,3.05,3.0,3.0001,700,3.05,3.05,3.0,3.0001,700,0.0,1.0
2015-11-03,2.87,3.04,2.87,3.0,3500,2.87,3.04,2.87,3.0,3500,0.0,1.0
2015-11-04,2.87,2.87,2.87,2.87,184,2.87,2.87,2.87,2.87,184,0.0,1.0
2015-11-05,2.75,2.86,2.74,2.8,7200,2.75,2.86,2.74,2.8,7200,0.0,1.0
2015-11-06,2.75,2.75,2.75,2.75,99,2.75,2.75,2.75,2.75,99,0.0,1.0
2015-11-09,2.73,2.765,2.73,2.73,9800,2.73,2.765,2.73,2.73,9800,0.0,1.0
2015-11-10,2.56,2.84,2.56,2.79,5800,2.56,2.84,2.56,2.79,5800,0.0,1.0
2015-11-11,2.56,2.56,2.56,2.56,0,2.56,2.56,2.56,2.56,0,0.0,1.0
2015-11-12,2.7899,2.8,2.7899,2.8,5300,2.7899,2.8,2.7899,2.8,5300,0.0,1.0
2015-11-13,2.57,2.6,2.5,2.57,8300,2.57,2.6,2.5,2.57,8300,0.0,1.0
2015-11-16,2.4964,2.53,2.4501,2.53,8300,2.4964,2.53,2.4501,2.53,8300,0.0,1.0
2015-11-17,2.47,2.49,2.41,2.4401,92400,2.47,2.49,2.41,2.4401,92400,0.0,1.0
2015-11-18,2.64,2.64,2.63,2.63,400,2.64,2.64,2.63,2.63,400,0.0,1.0
2015-11-19,2.59,2.59,2.59,2.59,300,2.59,2.59,2.59,2.59,300,0.0,1.0
2015-11-20,2.46,2.5,2.46,2.5,500,2.46,2.5,2.46,2.5,500,0.0,1.0
2015-11-23,2.46,2.4999,2.44,2.4999,9100,2.46,2.4999,2.44,2.4999,9100,0.0,1.0
2015-11-24,2.49,2.5001,2.49,2.5,2100,2.49,2.5001,2.49,2.5,2100,0.0,1.0
2015-11-25,2.549,2.55,2.549,2.55,1400,2.549,2.55,2.549,2.55,1400,0.0,1.0
2015-11-27,2.549,2.549,2.549,2.549,100,2.549,2.549,2.549,2.549,100,0.0,1.0
2015-11-30,2.79,2.8,2.52,2.52,11200,2.79,2.8,2.52,2.52,11200,0.0,1.0
2015-12-01,2.8,2.86,2.8,2.85,5400,2.8,2.86,2.8,2.85,5400,0.0,1.0
2015-12-02,2.84,2.87,2.8,2.8,14700,2.84,2.87,2.8,2.8,14700,0.0,1.0
2015-12-03,2.77,2.8306,2.77,2.8301,8300,2.77,2.8306,2.77,2.8301,8300,0.0,1.0
2015-12-04,2.77,2.82,2.69,2.75,6500,2.77,2.82,2.69,2.75,6500,0.0,1.0
2015-12-07,2.7001,2.7001,2.65,2.67,9600,2.7001,2.7001,2.65,2.67,9600,0.0,1.0
2015-12-08,2.8386,2.8386,2.8386,2.8386,300,2.8386,2.8386,2.8386,2.8386,300,0.0,1.0
2015-12-09,2.81,2.8199,2.7,2.8199,3000,2.81,2.8199,2.7,2.8199,3000,0.0,1.0
2015-12-10,2.793,2.793,2.7,2.7,1700,2.793,2.793,2.7,2.7,1700,0.0,1.0
2015-12-11,2.7,2.79,2.6514,2.7,2800,2.7,2.79,2.6514,2.7,2800,0.0,1.0
2015-12-14,2.7,2.7,2.7,2.7,0,2.7,2.7,2.7,2.7,0,0.0,1.0
2015-12-15,2.82,2.83,2.7,2.78,8800,2.82,2.83,2.7,2.78,8800,0.0,1.0
2015-12-16,2.82,2.83,2.82,2.83,500,2.82,2.83,2.82,2.83,500,0.0,1.0
2015-12-17,2.53,2.87,2.53,2.76,7100,2.53,2.87,2.53,2.76,7100,0.0,1.0
2015-12-18,2.67,2.84,2.67,2.84,1800,2.67,2.84,2.67,2.84,1800,0.0,1.0
2015-12-21,2.55,2.8,2.44,2.732,32600,2.55,2.8,2.44,2.732,32600,0.0,1.0
2015-12-22,2.59,2.85,2.58,2.642,7600,2.59,2.85,2.58,2.642,7600,0.0,1.0
2015-12-23,2.65,2.79,2.65,2.67,13000,2.65,2.79,2.65,2.67,13000,0.0,1.0
2015-12-24,2.59,2.7,2.59,2.7,2100,2.59,2.7,2.59,2.7,2100,0.0,1.0
2015-12-28,2.61,2.77,2.59,2.59,10900,2.61,2.77,2.59,2.59,10900,0.0,1.0
2015-12-29,2.7,2.7534,2.68,2.68,4100,2.7,2.7534,2.68,2.68,4100,0.0,1.0
2015-12-30,2.6,2.75,2.59,2.75,13700,2.6,2.75,2.59,2.75,13700,0.0,1.0
2015-12-31,2.52,2.6,2.4901,2.6,8300,2.52,2.6,2.4901,2.6,8300,0.0,1.0
2016-01-04,2.48,2.59,2.463,2.463,3200,2.48,2.59,2.463,2.463,3200,0.0,1.0
2016-01-05,2.6091,2.8,2.59,2.7999,4100,2.6091,2.8,2.59,2.7999,4100,0.0,1.0
2016-01-06,2.58,2.79,2.5645,2.76,21300,2.58,2.79,2.5645,2.76,21300,0.0,1.0
2016-01-07,2.51,2.67,2.5021,2.57,5300,2.51,2.67,2.5021,2.57,5300,0.0,1.0
2016-01-08,2.51,2.51,2.51,2.51,0,2.51,2.51,2.51,2.51,0,0.0,1.0
2016-01-11,2.51,2.51,2.51,2.51,3,2.51,2.51,2.51,2.51,3,0.0,1.0
2016-01-12,2.46,2.47,2.46,2.4601,1000,2.46,2.47,2.46,2.4601,1000,0.0,1.0
2016-01-13,2.453,2.5599,2.44,2.5599,10300,2.453,2.5599,2.44,2.5599,10300,0.0,1.0
2016-01-14,2.4401,2.45,2.44,2.44,3800,2.4401,2.45,2.44,2.44,3800,0.0,1.0
2016-01-15,2.33,2.455,2.319,2.44,86700,2.33,2.455,2.319,2.44,86700,0.0,1.0
2016-01-19,2.35,2.37,2.3,2.33,20400,2.35,2.37,2.3,2.33,20400,0.0,1.0
2016-01-20,2.2,2.2065,2.1301,2.1301,25600,2.2,2.2065,2.1301,2.1301,25600,0.0,1.0
2016-01-21,2.18,2.28,2.15,2.185,24100,2.18,2.28,2.15,2.185,24100,0.0,1.0
2016-01-22,2.315,2.315,2.28,2.2899,4800,2.315,2.315,2.28,2.2899,4800,0.0,1.0
2016-01-25,2.3,2.47,2.3,2.3,10900,2.3,2.47,2.3,2.3,10900,0.0,1.0
2016-01-26,2.28,2.45,2.28,2.4,9900,2.28,2.45,2.28,2.4,9900,0.0,1.0
2016-01-27,2.37,2.37,2.208,2.36,4500,2.37,2.37,2.208,2.36,4500,0.0,1.0
2016-01-28,2.2,2.32,2.2,2.2,9700,2.2,2.32,2.2,2.2,9700,0.0,1.0
2016-01-29,2.18,2.43,2.18,2.22,16700,2.18,2.43,2.18,2.22,16700,0.0,1.0
2016-02-01,2.34,2.41,2.19,2.19,5100,2.34,2.41,2.19,2.19,5100,0.0,1.0
2016-02-02,2.3199,2.3199,2.18,2.2491,1400,2.3199,2.3199,2.18,2.2491,1400,0.0,1.0
2016-02-03,2.2,2.2,2.2,2.2,1100,2.2,2.2,2.2,2.2,1100,0.0,1.0
2016-02-04,2.2,2.2,2.2,2.2,142,2.2,2.2,2.2,2.2,142,0.0,1.0
2016-02-05,2.181,2.181,2.181,2.181,500,2.181,2.181,2.181,2.181,500,0.0,1.0
2016-02-08,2.17,2.2099,2.1612,2.1612,10600,2.17,2.2099,2.1612,2.1612,10600,0.0,1.0
2016-02-09,2.23,2.23,2.13,2.19,7200,2.23,2.23,2.13,2.19,7200,0.0,1.0
2016-02-10,2.16,2.206,2.16,2.2001,7300,2.16,2.206,2.16,2.2001,7300,0.0,1.0
2016-02-11,2.11,2.2,2.1,2.19,9300,2.11,2.2,2.1,2.19,9300,0.0,1.0
2016-02-12,2.12,2.24,2.12,2.2362,3000,2.12,2.24,2.12,2.2362,3000,0.0,1.0
2016-02-16,2.14,2.14,2.12,2.12,2400,2.14,2.14,2.12,2.12,2400,0.0,1.0
2016-02-17,2.13,2.37,2.13,2.37,2000,2.13,2.37,2.13,2.37,2000,0.0,1.0
2016-02-18,2.14,2.22,2.12,2.22,4400,2.14,2.22,2.12,2.22,4400,0.0,1.0
2016-02-19,2.14,2.14,2.13,2.14,1900,2.14,2.14,2.13,2.14,1900,0.0,1.0
2016-02-22,2.28,2.55,2.18,2.18,8500,2.28,2.55,2.18,2.18,8500,0.0,1.0
2016-02-23,2.22,2.3799,2.2,2.3272,7600,2.22,2.3799,2.2,2.3272,7600,0.0,1.0
2016-02-24,2.27,2.4036,2.27,2.3001,4400,2.27,2.4036,2.27,2.3001,4400,0.0,1.0
2016-02-25,2.24,2.382,2.1596,2.35,41100,2.24,2.382,2.1596,2.35,41100,0.0,1.0
2016-02-26,2.25,2.27,2.03,2.24,46700,2.25,2.27,2.03,2.24,46700,0.0,1.0
2016-02-29,2.27,2.31,2.15,2.17,1400,2.27,2.31,2.15,2.17,1400,0.0,1.0
2016-03-01,2.24,2.24,2.24,2.24,300,2.24,2.24,2.24,2.24,300,0.0,1.0
2016-03-02,2.18,2.25,2.18,2.19,5800,2.18,2.25,2.18,2.19,5800,0.0,1.0
2016-03-03,2.07,2.29,2.07,2.29,10000,2.07,2.29,2.07,2.29,10000,0.0,1.0
2016-03-04,2.14,2.31,2.1158,2.12,2500,2.14,2.31,2.1158,2.12,2500,0.0,1.0
2016-03-07,2.25,2.259,2.25,2.2535,7300,2.25,2.259,2.25,2.2535,7300,0.0,1.0
2016-03-08,2.19,2.3,2.09,2.3,5800,2.19,2.3,2.09,2.3,5800,0.0,1.0
2016-03-09,2.29,2.35,2.27,2.27,6300,2.29,2.35,2.27,2.27,6300,0.0,1.0
2016-03-10,2.2501,2.32,2.1701,2.32,1900,2.2501,2.32,2.1701,2.32,1900,0.0,1.0
2016-03-11,2.2779,2.34,2.2779,2.34,600,2.2779,2.34,2.2779,2.34,600,0.0,1.0
2016-03-14,2.23,2.32,2.23,2.2999,5500,2.23,2.32,2.23,2.2999,5500,0.0,1.0
2016-03-15,2.18,2.24,2.18,2.24,200,2.18,2.24,2.18,2.24,200,0.0,1.0
2016-03-16,2.2,2.44,2.2,2.31,49700,2.2,2.44,2.2,2.31,49700,0.0,1.0
2016-03-17,2.2099,2.28,2.17,2.28,1500,2.2099,2.28,2.17,2.28,1500,0.0,1.0
2016-03-18,2.24,2.321,2.23,2.245,10400,2.24,2.321,2.23,2.245,10400,0.0,1.0
2016-03-21,2.34,2.38,2.23,2.25,2600,2.34,2.38,2.23,2.25,2600,0.0,1.0
2016-03-22,2.2412,2.37,2.2412,2.37,1300,2.2412,2.37,2.2412,2.37,1300,0.0,1.0
2016-03-23,2.24,2.26,2.2348,2.25,2600,2.24,2.26,2.2348,2.25,2600,0.0,1.0
2016-03-24,2.24,2.24,2.24,2.24,0,2.24,2.24,2.24,2.24,0,0.0,1.0
2016-03-28,2.4,2.4,2.17,2.17,3400,2.4,2.4,2.17,2.17,3400,0.0,1.0
2016-03-29,2.4,2.49,2.28,2.49,5400,2.4,2.49,2.28,2.49,5400,0.0,1.0
2016-03-30,2.5,2.5099,2.45,2.5099,7500,2.5,2.5099,2.45,2.5099,7500,0.0,1.0
2016-03-31,2.62,2.62,2.45,2.52,7100,2.62,2.62,2.45,2.52,7100,0.0,1.0
2016-04-01,2.48,2.4801,2.48,2.4801,1400,2.48,2.4801,2.48,2.4801,1400,0.0,1.0
2016-04-04,2.4801,2.4801,2.4801,2.4801,200,2.4801,2.4801,2.4801,2.4801,200,0.0,1.0
2016-04-05,2.4,2.5001,2.4,2.5001,9100,2.4,2.5001,2.4,2.5001,9100,0.0,1.0
2016-04-06,2.31,2.41,2.31,2.41,5500,2.31,2.41,2.31,2.41,5500,0.0,1.0
2016-04-07,2.21,2.35,2.21,2.31,2600,2.21,2.35,2.21,2.31,2600,0.0,1.0
2016-04-08,2.1801,2.1801,2.17,2.18,3700,2.1801,2.1801,2.17,2.18,3700,0.0,1.0
2016-04-11,2.38,2.4753,2.15,2.15,6900,2.38,2.4753,2.15,2.15,6900,0.0,1.0
2016-04-12,2.24,2.25,2.24,2.25,300,2.24,2.25,2.24,2.25,300,0.0,1.0
2016-04-13,2.27,2.27,2.2101,2.235,1000,2.27,2.27,2.2101,2.235,1000,0.0,1.0
2016-04-14,2.25,2.41,2.25,2.41,4600,2.25,2.41,2.25,2.41,4600,0.0,1.0
2016-04-15,2.25,2.44,2.25,2.28,5400,2.25,2.44,2.25,2.28,5400,0.0,1.0
2016-04-18,2.25,2.42,2.25,2.26,3200,2.25,2.42,2.25,2.26,3200,0.0,1.0
2016-04-19,2.22,2.28,2.2,2.25,5700,2.22,2.28,2.2,2.25,5700,0.0,1.0
2016-04-20,2.22,2.22,2.22,2.22,339,2.22,2.22,2.22,2.22,339,0.0,1.0
2016-04-21,2.27,2.27,2.25,2.25,3800,2.27,2.27,2.25,2.25,3800,0.0,1.0
2016-04-22,2.23,2.37,2.23,2.37,400,2.23,2.37,2.23,2.37,400,0.0,1.0
2016-04-25,2.23,2.23,2.21,2.21,200,2.23,2.23,2.21,2.21,200,0.0,1.0
2016-04-26,2.26,2.404,2.26,2.38,8500,2.26,2.404,2.26,2.38,8500,0.0,1.0
2016-04-27,2.26,2.26,2.26,2.26,1,2.26,2.26,2.26,2.26,1,0.0,1.0
2016-04-28,2.22,2.389,2.22,2.3885,3300,2.22,2.389,2.22,2.3885,3300,0.0,1.0
2016-04-29,2.42,2.42,2.2765,2.2776,20000,2.42,2.42,2.2765,2.2776,20000,0.0,1.0
2016-05-02,2.52,2.55,2.41,2.42,8700,2.52,2.55,2.41,2.42,8700,0.0,1.0
2016-05-03,2.48,2.53,2.48,2.5,11500,2.48,2.53,2.48,2.5,11500,0.0,1.0
2016-05-04,2.45,2.47,2.45,2.45,500,2.45,2.47,2.45,2.45,500,0.0,1.0
2016-05-05,2.51,2.54,2.45,2.45,5900,2.51,2.54,2.45,2.45,5900,0.0,1.0
2016-05-06,2.43,2.4561,2.43,2.4508,11800,2.43,2.4561,2.43,2.4508,11800,0.0,1.0
2016-05-09,2.5,2.53,2.49,2.53,2500,2.5,2.53,2.49,2.53,2500,0.0,1.0
2016-05-10,2.5,2.5,2.5,2.5,4,2.5,2.5,2.5,2.5,4,0.0,1.0
2016-05-11,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2016-05-12,2.56,2.5756,2.49,2.49,3200,2.56,2.5756,2.49,2.49,3200,0.0,1.0
2016-05-13,2.39,2.5,2.39,2.5,5500,2.39,2.5,2.39,2.5,5500,0.0,1.0
2016-05-16,2.59,2.6,2.39,2.39,2500,2.59,2.6,2.39,2.39,2500,0.0,1.0
2016-05-17,2.63,2.7,2.5,2.56,8600,2.63,2.7,2.5,2.56,8600,0.0,1.0
2016-05-18,2.6,2.6405,2.41,2.63,17700,2.6,2.6405,2.41,2.63,17700,0.0,1.0
2016-05-19,2.4501,2.6,2.375,2.6,23900,2.4501,2.6,2.375,2.6,23900,0.0,1.0
2016-05-20,2.42,2.59,2.42,2.59,3900,2.42,2.59,2.42,2.59,3900,0.0,1.0
2016-05-23,2.5,2.61,2.49,2.49,3500,2.5,2.61,2.49,2.49,3500,0.0,1.0
2016-05-24,2.59,2.63,2.58,2.62,800,2.59,2.63,2.58,2.62,800,0.0,1.0
2016-05-25,2.61,2.61,2.54,2.54,1300,2.61,2.61,2.54,2.54,1300,0.0,1.0
2016-05-26,2.6499,2.66,2.461,2.56,2100,2.6499,2.66,2.461,2.56,2100,0.0,1.0
2016-05-27,2.55,2.56,2.55,2.56,1900,2.55,2.56,2.55,2.56,1900,0.0,1.0
2016-05-31,2.54,2.5499,2.48,2.51,15700,2.54,2.5499,2.48,2.51,15700,0.0,1.0
2016-06-01,2.5,2.5,2.5,2.5,600,2.5,2.5,2.5,2.5,600,0.0,1.0
2016-06-02,2.5,2.55,2.48,2.48,3100,2.5,2.55,2.48,2.48,3100,0.0,1.0
2016-06-03,2.52,2.65,2.52,2.57,7700,2.52,2.65,2.52,2.57,7700,0.0,1.0
2016-06-06,2.48,2.53,2.48,2.48,8600,2.48,2.53,2.48,2.48,8600,0.0,1.0
2016-06-07,2.5001,2.65,2.49,2.49,1500,2.5001,2.65,2.49,2.49,1500,0.0,1.0
2016-06-08,2.59,2.61,2.58,2.59,6000,2.59,2.61,2.58,2.59,6000,0.0,1.0
2016-06-09,2.59,2.59,2.59,2.59,0,2.59,2.59,2.59,2.59,0,0.0,1.0
2016-06-10,2.5901,2.6,2.59,2.59,4400,2.5901,2.6,2.59,2.59,4400,0.0,1.0
2016-06-13,2.5001,2.51,2.5001,2.51,300,2.5001,2.51,2.5001,2.51,300,0.0,1.0
2016-06-14,2.5,2.5375,2.45,2.51,9800,2.5,2.5375,2.45,2.51,9800,0.0,1.0
2016-06-15,2.39,2.5,2.25,2.5,28900,2.39,2.5,2.25,2.5,28900,0.0,1.0
2016-06-16,2.4399,2.4399,2.1,2.34,45900,2.4399,2.4399,2.1,2.34,45900,0.0,1.0
2016-06-17,2.37,2.6,2.37,2.37,15800,2.37,2.6,2.37,2.37,15800,0.0,1.0
2016-06-20,2.45,2.46,2.4017,2.41,3400,2.45,2.46,2.4017,2.41,3400,0.0,1.0
2016-06-21,2.31,2.6499,2.07,2.47,33800,2.31,2.6499,2.07,2.47,33800,0.0,1.0
2016-06-22,2.39,2.5699,2.27,2.27,20500,2.39,2.5699,2.27,2.27,20500,0.0,1.0
2016-06-23,2.32,2.49,2.32,2.41,12600,2.32,2.49,2.32,2.41,12600,0.0,1.0
2016-06-24,2.37,2.54,2.37,2.54,11400,2.37,2.54,2.37,2.54,11400,0.0,1.0
2016-06-27,2.34,2.5,2.34,2.39,14500,2.34,2.5,2.34,2.39,14500,0.0,1.0
2016-06-28,2.36,2.4,2.344,2.4,1400,2.36,2.4,2.344,2.4,1400,0.0,1.0
2016-06-29,2.42,2.62,2.42,2.62,15700,2.42,2.62,2.42,2.62,15700,0.0,1.0
2016-06-30,2.35,2.64,2.35,2.64,3000,2.35,2.64,2.35,2.64,3000,0.0,1.0
2016-07-01,2.44,2.45,2.39,2.4399,11500,2.44,2.45,2.39,2.4399,11500,0.0,1.0
2016-07-05,2.44,2.44,2.44,2.44,0,2.44,2.44,2.44,2.44,0,0.0,1.0
2016-07-06,2.603,2.615,2.53,2.57,6700,2.603,2.615,2.53,2.57,6700,0.0,1.0
2016-07-07,2.6399,2.64,2.59,2.61,5700,2.6399,2.64,2.59,2.61,5700,0.0,1.0
2016-07-08,2.63,2.65,2.5201,2.5201,3700,2.63,2.65,2.5201,2.5201,3700,0.0,1.0
2016-07-11,2.98,2.98,2.637,2.637,11800,2.98,2.98,2.637,2.637,11800,0.0,1.0
2016-07-12,2.85,2.98,2.83,2.98,18100,2.85,2.98,2.83,2.98,18100,0.0,1.0
2016-07-13,2.82,2.82,2.6764,2.786,2400,2.82,2.82,2.6764,2.786,2400,0.0,1.0
2016-07-14,2.7501,2.96,2.665,2.82,2600,2.7501,2.96,2.665,2.82,2600,0.0,1.0
2016-07-15,2.75,2.75,2.75,2.75,500,2.75,2.75,2.75,2.75,500,0.0,1.0
2016-07-18,2.8945,2.9399,2.74,2.74,22200,2.8945,2.9399,2.74,2.74,22200,0.0,1.0
2016-07-19,2.8425,2.954,2.7877,2.885,17800,2.8425,2.954,2.7877,2.885,17800,0.0,1.0
2016-07-20,2.75,2.95,2.75,2.77,6400,2.75,2.95,2.75,2.77,6400,0.0,1.0
2016-07-21,2.74,2.8638,2.72,2.73,9400,2.74,2.8638,2.72,2.73,9400,0.0,1.0
2016-07-22,2.85,2.852,2.8001,2.8001,9600,2.85,2.852,2.8001,2.8001,9600,0.0,1.0
2016-07-25,2.85,2.85,2.836,2.8409,6200,2.85,2.85,2.836,2.8409,6200,0.0,1.0
2016-07-26,2.89,2.97,2.8,2.8,28200,2.89,2.97,2.8,2.8,28200,0.0,1.0
2016-07-27,2.9,2.9,2.84,2.848,27500,2.9,2.9,2.84,2.848,27500,0.0,1.0
2016-07-28,3.05,3.14,2.9052,2.93,46900,3.05,3.14,2.9052,2.93,46900,0.0,1.0
2016-07-29,3.35,3.95,3.24,3.35,914900,3.35,3.95,3.24,3.35,914900,0.0,1.0
2016-08-01,3.29,3.68,3.23,3.68,89300,3.29,3.68,3.23,3.68,89300,0.0,1.0
2016-08-02,3.18,3.33,3.16,3.21,57400,3.18,3.33,3.16,3.21,57400,0.0,1.0
2016-08-03,3.26,3.35,3.16,3.16,67400,3.26,3.35,3.16,3.16,67400,0.0,1.0
2016-08-04,3.32,3.4926,3.2788,3.2788,39600,3.32,3.4926,3.2788,3.2788,39600,0.0,1.0
2016-08-05,3.3401,3.39,3.33,3.38,11700,3.3401,3.39,3.33,3.38,11700,0.0,1.0
2016-08-08,3.45,3.45,3.37,3.41,66100,3.45,3.45,3.37,3.41,66100,0.0,1.0
2016-08-09,3.46,3.55,3.45,3.52,53200,3.46,3.55,3.45,3.52,53200,0.0,1.0
2016-08-10,3.504,3.55,3.5,3.52,22800,3.504,3.55,3.5,3.52,22800,0.0,1.0
2016-08-11,3.45,3.54,3.45,3.5,9200,3.45,3.54,3.45,3.5,9200,0.0,1.0
2016-08-12,3.37,3.4999,3.35,3.4582,17500,3.37,3.4999,3.35,3.4582,17500,0.0,1.0
2016-08-15,3.3524,3.38,3.2799,3.38,32600,3.3524,3.38,3.2799,3.38,32600,0.0,1.0
2016-08-16,3.35,3.38,3.31,3.38,9600,3.35,3.38,3.31,3.38,9600,0.0,1.0
2016-08-17,3.4622,3.4671,3.34,3.3523,12500,3.4622,3.4671,3.34,3.3523,12500,0.0,1.0
2016-08-18,3.48,3.51,3.4201,3.4201,10600,3.48,3.51,3.4201,3.4201,10600,0.0,1.0
2016-08-19,3.42,3.58,3.42,3.485,35200,3.42,3.58,3.42,3.485,35200,0.0,1.0
2016-08-22,3.58,3.59,3.4201,3.49,34500,3.58,3.59,3.4201,3.49,34500,0.0,1.0
2016-08-23,3.51,3.6,3.51,3.54,21200,3.51,3.6,3.51,3.54,21200,0.0,1.0
2016-08-24,3.4966,3.55,3.49,3.55,23300,3.4966,3.55,3.49,3.55,23300,0.0,1.0
2016-08-25,3.55,3.6,3.54,3.54,1700,3.55,3.6,3.54,3.54,1700,0.0,1.0
2016-08-26,3.57,3.6,3.5,3.59,22300,3.57,3.6,3.5,3.59,22300,0.0,1.0
2016-08-29,3.536,3.59,3.505,3.59,9800,3.536,3.59,3.505,3.59,9800,0.0,1.0
2016-08-30,3.45,3.51,3.4377,3.4723,13300,3.45,3.51,3.4377,3.4723,13300,0.0,1.0
2016-08-31,3.49,3.55,3.43,3.435,9200,3.49,3.55,3.43,3.435,9200,0.0,1.0
2016-09-01,3.5,3.52,3.43,3.49,16700,3.5,3.52,3.43,3.49,16700,0.0,1.0
2016-09-02,3.535,3.59,3.505,3.53,4700,3.535,3.59,3.505,3.53,4700,0.0,1.0
2016-09-06,3.55,3.59,3.51,3.54,12600,3.55,3.59,3.51,3.54,12600,0.0,1.0
2016-09-07,3.56,3.66,3.53,3.58,24900,3.56,3.66,3.53,3.58,24900,0.0,1.0
2016-09-08,3.6,3.64,3.45,3.45,4900,3.6,3.64,3.45,3.45,4900,0.0,1.0
2016-09-09,3.58,3.65,3.4501,3.47,7200,3.58,3.65,3.4501,3.47,7200,0.0,1.0
2016-09-12,3.52,3.55,3.44,3.52,2100,3.52,3.55,3.44,3.52,2100,0.0,1.0
2016-09-13,3.56,3.56,3.44,3.46,3600,3.56,3.56,3.44,3.46,3600,0.0,1.0
2016-09-14,3.54,3.55,3.45,3.51,4700,3.54,3.55,3.45,3.51,4700,0.0,1.0
2016-09-15,3.64,3.64,3.5459,3.5459,6400,3.64,3.64,3.5459,3.5459,6400,0.0,1.0
2016-09-16,3.59,3.63,3.45,3.63,11500,3.59,3.63,3.45,3.63,11500,0.0,1.0
2016-09-19,3.6,3.63,3.5401,3.63,700,3.6,3.63,3.5401,3.63,700,0.0,1.0
2016-09-20,3.55,3.62,3.55,3.6,1100,3.55,3.62,3.55,3.6,1100,0.0,1.0
2016-09-21,3.5,3.5292,3.5,3.5292,6100,3.5,3.5292,3.5,3.5292,6100,0.0,1.0
2016-09-22,3.46,3.62,3.46,3.525,6100,3.46,3.62,3.46,3.525,6100,0.0,1.0
2016-09-23,3.5,3.548,3.4301,3.548,600,3.5,3.548,3.4301,3.548,600,0.0,1.0
2016-09-26,3.38,3.5,3.38,3.5,6700,3.38,3.5,3.38,3.5,6700,0.0,1.0
2016-09-27,3.5,3.5,3.5,3.5,200,3.5,3.5,3.5,3.5,200,0.0,1.0
2016-09-28,3.5,3.53,3.45,3.49,2000,3.5,3.53,3.45,3.49,2000,0.0,1.0
2016-09-29,3.38,3.467,3.38,3.45,3600,3.38,3.467,3.38,3.45,3600,0.0,1.0
2016-09-30,3.519,3.519,3.46,3.46,3800,3.519,3.519,3.46,3.46,3800,0.0,1.0
2016-10-03,3.47,3.4701,3.47,3.47,2600,3.47,3.4701,3.47,3.47,2600,0.0,1.0
2016-10-04,3.41,3.52,3.41,3.5,3900,3.41,3.52,3.41,3.5,3900,0.0,1.0
2016-10-05,3.4556,3.4599,3.43,3.459,4800,3.4556,3.4599,3.43,3.459,4800,0.0,1.0
2016-10-06,3.48,3.48,3.39,3.4562,9400,3.48,3.48,3.39,3.4562,9400,0.0,1.0
2016-10-07,3.48,3.48,3.4211,3.4211,2400,3.48,3.48,3.4211,3.4211,2400,0.0,1.0
2016-10-10,3.4783,3.49,3.47,3.4898,2600,3.4783,3.49,3.47,3.4898,2600,0.0,1.0
2016-10-11,3.64,3.64,3.488,3.488,1600,3.64,3.64,3.488,3.488,1600,0.0,1.0
2016-10-12,3.62,3.66,3.62,3.65,7000,3.62,3.66,3.62,3.65,7000,0.0,1.0
2016-10-13,3.6,3.62,3.6,3.6,1000,3.6,3.62,3.6,3.6,1000,0.0,1.0
2016-10-14,3.6,3.6,3.6,3.6,200,3.6,3.6,3.6,3.6,200,0.0,1.0
2016-10-17,3.63,3.6596,3.6,3.6,10200,3.63,3.6596,3.6,3.6,10200,0.0,1.0
2016-10-18,3.59,3.66,3.59,3.66,5200,3.59,3.66,3.59,3.66,5200,0.0,1.0
2016-10-19,3.59,3.6555,3.59,3.6555,6900,3.59,3.6555,3.59,3.6555,6900,0.0,1.0
2016-10-20,3.57,3.6542,3.57,3.6021,6300,3.57,3.6542,3.57,3.6021,6300,0.0,1.0
2016-10-21,3.59,3.66,3.59,3.66,600,3.59,3.66,3.59,3.66,600,0.0,1.0
2016-10-24,3.49,3.642,3.41,3.642,13400,3.49,3.642,3.41,3.642,13400,0.0,1.0
2016-10-25,3.6,3.66,3.5325,3.63,8900,3.6,3.66,3.5325,3.63,8900,0.0,1.0
2016-10-26,3.63,3.64,3.59,3.59,2900,3.63,3.64,3.59,3.59,2900,0.0,1.0
2016-10-27,3.5,3.6,3.48,3.6,38000,3.5,3.6,3.48,3.6,38000,0.0,1.0
2016-10-28,4.1,4.33,3.97,3.97,146900,4.1,4.33,3.97,3.97,146900,0.0,1.0
2016-10-31,4.14,4.1808,4.09,4.1,37200,4.14,4.1808,4.09,4.1,37200,0.0,1.0
2016-11-01,4.1,4.23,4.0931,4.177,23200,4.1,4.23,4.0931,4.177,23200,0.0,1.0
2016-11-02,4.2,4.23,4.1,4.12,19700,4.2,4.23,4.1,4.12,19700,0.0,1.0
2016-11-03,4.16,4.23,4.15,4.23,12100,4.16,4.23,4.15,4.23,12100,0.0,1.0
2016-11-04,4.11,4.15,4.09,4.15,17300,4.11,4.15,4.09,4.15,17300,0.0,1.0
2016-11-07,4.0801,4.12,4.04,4.04,23400,4.0801,4.12,4.04,4.04,23400,0.0,1.0
2016-11-08,4.17,4.3939,4.05,4.05,27500,4.17,4.3939,4.05,4.05,27500,0.0,1.0
2016-11-09,4.08,4.12,3.85,3.93,22600,4.08,4.12,3.85,3.93,22600,0.0,1.0
2016-11-10,4.0201,4.16,4.0,4.06,3400,4.0201,4.16,4.0,4.06,3400,0.0,1.0
2016-11-11,4.09,4.25,4.01,4.18,17300,4.09,4.25,4.01,4.18,17300,0.0,1.0
2016-11-14,4.15,4.16,4.0698,4.15,3000,4.15,4.16,4.0698,4.15,3000,0.0,1.0
2016-11-15,4.22,4.2899,4.168,4.2865,5300,4.22,4.2899,4.168,4.2865,5300,0.0,1.0
2016-11-16,4.2,4.23,4.04,4.23,5200,4.2,4.23,4.04,4.23,5200,0.0,1.0
2016-11-17,4.19,4.19,4.1512,4.18,4000,4.19,4.19,4.1512,4.18,4000,0.0,1.0
2016-11-18,4.19,4.19,4.0851,4.1352,3000,4.19,4.19,4.0851,4.1352,3000,0.0,1.0
2016-11-21,4.13,4.14,4.1096,4.14,6700,4.13,4.14,4.1096,4.14,6700,0.0,1.0
2016-11-22,4.08,4.13,4.08,4.1,1100,4.08,4.13,4.08,4.1,1100,0.0,1.0
2016-11-23,4.02,4.2,3.89,4.0841,75500,4.02,4.2,3.89,4.0841,75500,0.0,1.0
2016-11-25,3.96,4.17,3.96,3.97,40100,3.96,4.17,3.96,3.97,40100,0.0,1.0
2016-11-28,4.4,4.4,4.05,4.05,165200,4.4,4.4,4.05,4.05,165200,0.0,1.0
2016-11-29,4.33,4.4,4.227,4.4,59400,4.33,4.4,4.227,4.4,59400,0.0,1.0
2016-11-30,4.3,4.37,4.08,4.3,59800,4.3,4.37,4.08,4.3,59800,0.0,1.0
2016-12-01,4.15,4.34,4.14,4.22,41000,4.15,4.34,4.14,4.22,41000,0.0,1.0
2016-12-02,4.08,4.35,4.08,4.12,22900,4.08,4.35,4.08,4.12,22900,0.0,1.0
2016-12-05,4.14,4.2309,4.05,4.1712,33800,4.14,4.2309,4.05,4.1712,33800,0.0,1.0
2016-12-06,4.21,4.3156,4.1,4.1,18200,4.21,4.3156,4.1,4.1,18200,0.0,1.0
2016-12-07,4.15,4.28,4.091,4.28,17700,4.15,4.28,4.091,4.28,17700,0.0,1.0
2016-12-08,4.12,4.22,4.0805,4.11,13900,4.12,4.22,4.0805,4.11,13900,0.0,1.0
2016-12-09,4.21,4.38,4.19,4.19,18500,4.21,4.38,4.19,4.19,18500,0.0,1.0
2016-12-12,4.24,4.3276,4.1142,4.1601,17500,4.24,4.3276,4.1142,4.1601,17500,0.0,1.0
2016-12-13,4.2,4.23,4.1256,4.2,7300,4.2,4.23,4.1256,4.2,7300,0.0,1.0
2016-12-14,4.2,4.2427,4.11,4.22,11500,4.2,4.2427,4.11,4.22,11500,0.0,1.0
2016-12-15,4.23,4.24,4.1342,4.1342,4400,4.23,4.24,4.1342,4.1342,4400,0.0,1.0
2016-12-16,4.14,4.28,4.135,4.28,10400,4.14,4.28,4.135,4.28,10400,0.0,1.0
2016-12-19,4.1,4.28,4.06,4.12,13600,4.1,4.28,4.06,4.12,13600,0.0,1.0
2016-12-20,4.09,4.28,4.09,4.14,5700,4.09,4.28,4.09,4.14,5700,0.0,1.0
2016-12-21,4.2,4.2328,4.098,4.1744,5000,4.2,4.2328,4.098,4.1744,5000,0.0,1.0
2016-12-22,4.09,4.26,4.09,4.24,12400,4.09,4.26,4.09,4.24,12400,0.0,1.0
2016-12-23,4.2,4.22,4.08,4.08,1200,4.2,4.22,4.08,4.08,1200,0.0,1.0
2016-12-27,4.18,4.2302,4.1301,4.22,4000,4.18,4.2302,4.1301,4.22,4000,0.0,1.0
2016-12-28,4.16,4.1842,4.16,4.1842,3400,4.16,4.1842,4.16,4.1842,3400,0.0,1.0
2016-12-29,4.1934,4.21,4.19,4.19,4400,4.1934,4.21,4.19,4.19,4400,0.0,1.0
2016-12-30,4.18,4.19,4.12,4.1295,7500,4.18,4.19,4.12,4.1295,7500,0.0,1.0
2017-01-03,4.18,4.25,4.14,4.25,2100,4.18,4.25,4.14,4.25,2100,0.0,1.0
2017-01-04,4.05,4.1695,4.05,4.151,15600,4.05,4.1695,4.05,4.151,15600,0.0,1.0
2017-01-05,4.2,4.25,4.1187,4.1187,24300,4.2,4.25,4.1187,4.1187,24300,0.0,1.0
2017-01-06,4.0501,4.2,4.02,4.2,3700,4.0501,4.2,4.02,4.2,3700,0.0,1.0
2017-01-09,4.12,4.15,4.05,4.05,13900,4.12,4.15,4.05,4.05,13900,0.0,1.0
2017-01-10,4.13,4.159,4.0908,4.1,14200,4.13,4.159,4.0908,4.1,14200,0.0,1.0
2017-01-11,4.15,4.17,4.0882,4.1,10200,4.15,4.17,4.0882,4.1,10200,0.0,1.0
2017-01-12,4.12,4.13,4.07,4.122,5500,4.12,4.13,4.07,4.122,5500,0.0,1.0
2017-01-13,4.2431,4.29,4.11,4.11,48000,4.2431,4.29,4.11,4.11,48000,0.0,1.0
2017-01-17,4.4,4.55,4.247,4.25,164500,4.4,4.55,4.247,4.25,164500,0.0,1.0
2017-01-18,4.36,4.42,4.2553,4.42,61900,4.36,4.42,4.2553,4.42,61900,0.0,1.0
2017-01-19,4.26,4.4,4.06,4.35,43600,4.26,4.4,4.06,4.35,43600,0.0,1.0
2017-01-20,4.25,4.29,4.21,4.21,12200,4.25,4.29,4.21,4.21,12200,0.0,1.0
2017-01-23,4.24,4.28,4.151,4.26,29700,4.24,4.28,4.151,4.26,29700,0.0,1.0
2017-01-24,4.26,4.2899,4.2,4.2,16800,4.26,4.2899,4.2,4.2,16800,0.0,1.0
2017-01-25,4.376,4.46,4.2,4.26,92500,4.376,4.46,4.2,4.26,92500,0.0,1.0
2017-01-26,4.4,4.4335,4.3471,4.36,29500,4.4,4.4335,4.3471,4.36,29500,0.0,1.0
2017-01-27,4.33,4.46,4.32,4.4,41100,4.33,4.46,4.32,4.4,41100,0.0,1.0
2017-01-30,4.27,4.4,4.27,4.36,28800,4.27,4.4,4.27,4.36,28800,0.0,1.0
2017-01-31,4.31,4.494,4.2601,4.31,57000,4.31,4.494,4.2601,4.31,57000,0.0,1.0
2017-02-01,4.44,4.5195,4.33,4.33,38500,4.44,4.5195,4.33,4.33,38500,0.0,1.0
2017-02-02,4.43,4.46,4.4001,4.46,26300,4.43,4.46,4.4001,4.46,26300,0.0,1.0
2017-02-03,4.725,4.74,4.39,4.39,96100,4.725,4.74,4.39,4.39,96100,0.0,1.0
2017-02-06,4.62,4.74,4.5,4.67,49100,4.62,4.74,4.5,4.67,49100,0.0,1.0
2017-02-07,4.66,4.66,4.4978,4.65,14200,4.66,4.66,4.4978,4.65,14200,0.0,1.0
2017-02-08,4.58,4.63,4.49,4.49,25000,4.58,4.63,4.49,4.49,25000,0.0,1.0
2017-02-09,4.65,4.67,4.4945,4.66,4500,4.65,4.67,4.4945,4.66,4500,0.0,1.0
2017-02-10,4.64,4.75,4.534,4.569,15200,4.64,4.75,4.534,4.569,15200,0.0,1.0
2017-02-13,4.57,4.66,4.5536,4.56,21000,4.57,4.66,4.5536,4.56,21000,0.0,1.0
2017-02-14,4.65,4.76,4.55,4.76,57600,4.65,4.76,4.55,4.76,57600,0.0,1.0
2017-02-15,4.59,4.67,4.5699,4.65,27000,4.59,4.67,4.5699,4.65,27000,0.0,1.0
2017-02-16,4.58,4.74,4.529,4.58,27500,4.58,4.74,4.529,4.58,27500,0.0,1.0
2017-02-17,4.6646,4.67,4.5364,4.54,14500,4.6646,4.67,4.5364,4.54,14500,0.0,1.0
2017-02-21,4.6799,4.75,4.6008,4.75,38900,4.6799,4.75,4.6008,4.75,38900,0.0,1.0
2017-02-22,4.71,4.77,4.7004,4.71,25400,4.71,4.77,4.7004,4.71,25400,0.0,1.0
2017-02-23,4.69,4.8892,4.65,4.8855,25600,4.69,4.8892,4.65,4.8855,25600,0.0,1.0
2017-02-24,5.11,5.12,4.85,5.05,307800,5.11,5.12,4.85,5.05,307800,0.0,1.0
2017-02-27,5.2,5.3,5.11,5.3,164900,5.2,5.3,5.11,5.3,164900,0.0,1.0
2017-02-28,5.01,5.24,5.01,5.2,95200,5.01,5.24,5.01,5.2,95200,0.0,1.0
2017-03-01,5.02,5.1,4.83,5.0,89800,5.02,5.1,4.83,5.0,89800,0.0,1.0
2017-03-02,5.01,5.1,4.95,5.02,23000,5.01,5.1,4.95,5.02,23000,0.0,1.0
2017-03-03,4.95,5.04,4.94,4.94,23200,4.95,5.04,4.94,4.94,23200,0.0,1.0
2017-03-06,4.97,5.05,4.9631,5.02,33600,4.97,5.05,4.9631,5.02,33600,0.0,1.0
2017-03-07,4.87,5.01,4.8,5.01,24800,4.87,5.01,4.8,5.01,24800,0.0,1.0
2017-03-08,4.91,4.91,4.8473,4.853,13700,4.91,4.91,4.8473,4.853,13700,0.0,1.0
2017-03-09,4.86,4.99,4.86,4.9,8500,4.86,4.99,4.86,4.9,8500,0.0,1.0
2017-03-10,4.87,4.92,4.85,4.9155,32900,4.87,4.92,4.85,4.9155,32900,0.0,1.0
2017-03-13,4.92,5.12,4.86,4.89,172600,4.92,5.12,4.86,4.89,172600,0.0,1.0
2017-03-14,4.99,5.0,4.9,4.98,25300,4.99,5.0,4.9,4.98,25300,0.0,1.0
2017-03-15,4.87,5.05,4.87,5.05,28300,4.87,5.05,4.87,5.05,28300,0.0,1.0
2017-03-16,4.97,4.97,4.85,4.86,14500,4.97,4.97,4.85,4.86,14500,0.0,1.0
2017-03-17,4.98,4.99,4.85,4.9,30600,4.98,4.99,4.85,4.9,30600,0.0,1.0
2017-03-20,4.96,4.98,4.9,4.98,24200,4.96,4.98,4.9,4.98,24200,0.0,1.0
2017-03-21,4.74,4.9502,4.01,4.95,111300,4.74,4.9502,4.01,4.95,111300,0.0,1.0
2017-03-22,4.75,4.881,4.6851,4.75,16000,4.75,4.881,4.6851,4.75,16000,0.0,1.0
2017-03-23,4.76,4.9,4.623,4.71,37000,4.76,4.9,4.623,4.71,37000,0.0,1.0
2017-03-24,4.91,4.99,4.8,4.89,20700,4.91,4.99,4.8,4.89,20700,0.0,1.0
2017-03-27,4.93,4.95,4.86,4.95,18400,4.93,4.95,4.86,4.95,18400,0.0,1.0
2017-03-28,4.91,5.0053,4.908,4.91,19400,4.91,5.0053,4.908,4.91,19400,0.0,1.0
2017-03-29,4.99,5.0,4.8355,4.88,12800,4.99,5.0,4.8355,4.88,12800,0.0,1.0
2017-03-30,4.99,5.03,4.88,5.03,15400,4.99,5.03,4.88,5.03,15400,0.0,1.0
2017-03-31,4.99,5.0,4.96,4.96,20100,4.99,5.0,4.96,4.96,20100,0.0,1.0
2017-04-03,4.87,5.0,4.8063,4.95,37000,4.87,5.0,4.8063,4.95,37000,0.0,1.0
2017-04-04,4.86,4.95,4.8,4.8039,18900,4.86,4.95,4.8,4.8039,18900,0.0,1.0
2017-04-05,4.85,4.95,4.8471,4.95,4000,4.85,4.95,4.8471,4.95,4000,0.0,1.0
2017-04-06,4.99,5.0,4.78,4.78,16000,4.99,5.0,4.78,4.78,16000,0.0,1.0
2017-04-07,4.98,4.98,4.871,4.98,6800,4.98,4.98,4.871,4.98,6800,0.0,1.0
2017-04-10,4.98,5.1,4.9016,4.95,235900,4.98,5.1,4.9016,4.95,235900,0.0,1.0
2017-04-11,4.95,5.0,4.83,4.98,20700,4.95,5.0,4.83,4.98,20700,0.0,1.0
2017-04-12,4.88,4.94,4.72,4.9319,13700,4.88,4.94,4.72,4.9319,13700,0.0,1.0
2017-04-13,4.8,4.92,4.776,4.91,10600,4.8,4.92,4.776,4.91,10600,0.0,1.0
2017-04-17,4.87,4.89,4.7715,4.79,26400,4.87,4.89,4.7715,4.79,26400,0.0,1.0
2017-04-18,4.72,4.872,4.7,4.8441,58400,4.72,4.872,4.7,4.8441,58400,0.0,1.0
2017-04-19,4.74,4.83,4.72,4.75,22300,4.74,4.83,4.72,4.75,22300,0.0,1.0
2017-04-20,4.75,4.94,4.71,4.75,32100,4.75,4.94,4.71,4.75,32100,0.0,1.0
2017-04-21,4.78,4.79,4.71,4.79,4900,4.78,4.79,4.71,4.79,4900,0.0,1.0
2017-04-24,4.75,4.92,4.71,4.79,38400,4.75,4.92,4.71,4.79,38400,0.0,1.0
2017-04-25,4.74,4.876,4.72,4.72,42700,4.74,4.876,4.72,4.72,42700,0.0,1.0
2017-04-26,4.75,4.82,4.7395,4.75,15700,4.75,4.82,4.7395,4.75,15700,0.0,1.0
2017-04-27,4.81,4.86,4.558,4.74,24300,4.81,4.86,4.558,4.74,24300,0.0,1.0
2017-04-28,4.8,4.87,4.7513,4.77,15500,4.8,4.87,4.7513,4.77,15500,0.0,1.0
2017-05-01,4.77,4.88,4.73,4.8,25600,4.77,4.88,4.73,4.8,25600,0.0,1.0
2017-05-02,4.81,4.84,4.73,4.81,19500,4.81,4.84,4.73,4.81,19500,0.0,1.0
2017-05-03,4.78,4.84,4.7148,4.84,12200,4.78,4.84,4.7148,4.84,12200,0.0,1.0
2017-05-04,4.77,4.8,4.72,4.75,55000,4.77,4.8,4.72,4.75,55000,0.0,1.0
2017-05-05,5.98,5.98,5.3,5.43,748700,5.98,5.98,5.3,5.43,748700,0.0,1.0
2017-05-08,6.24,6.5499,5.8,6.04,587000,6.24,6.5499,5.8,6.04,587000,0.0,1.0
2017-05-09,6.24,6.35,6.1,6.28,95400,6.24,6.35,6.1,6.28,95400,0.0,1.0
2017-05-10,6.75,6.75,6.0623,6.24,267800,6.75,6.75,6.0623,6.24,267800,0.0,1.0
2017-05-11,6.88,6.9399,6.6,6.78,126600,6.88,6.9399,6.6,6.78,126600,0.0,1.0
2017-05-12,6.86,6.94,6.7,6.88,58400,6.86,6.94,6.7,6.88,58400,0.0,1.0
2017-05-15,6.83,6.97,6.61,6.97,107210,6.83,6.97,6.61,6.97,107210,0.0,1.0
2017-05-16,7.18,7.4,6.64,6.85,448341,7.18,7.4,6.64,6.85,448341,0.0,1.0
2017-05-17,7.19,7.36,7.01,7.36,164526,7.19,7.36,7.01,7.36,164526,0.0,1.0
2017-05-18,7.31,7.43,7.1,7.1,199374,7.31,7.43,7.1,7.1,199374,0.0,1.0
2017-05-19,7.27,7.42,7.176,7.34,45196,7.27,7.42,7.176,7.34,45196,0.0,1.0
2017-05-22,7.88,7.9,7.02,7.2,238290,7.88,7.9,7.02,7.2,238290,0.0,1.0
2017-05-23,7.89,8.48,7.77,7.92,494754,7.89,8.48,7.77,7.92,494754,0.0,1.0
2017-05-24,7.82,8.3,7.7216,7.87,251861,7.82,8.3,7.7216,7.87,251861,0.0,1.0
2017-05-25,7.87,7.9247,7.52,7.81,179034,7.87,7.9247,7.52,7.81,179034,0.0,1.0
2017-05-26,7.97,8.0,7.62,7.84,79705,7.97,8.0,7.62,7.84,79705,0.0,1.0
2017-05-30,7.99,8.06,7.8892,8.03,107274,7.99,8.06,7.8892,8.03,107274,0.0,1.0
2017-05-31,7.98,8.1,7.85,8.0,56397,7.98,8.1,7.85,8.0,56397,0.0,1.0
2017-06-01,8.53,8.55,7.94,8.0,320286,8.53,8.55,7.94,8.0,320286,0.0,1.0
2017-06-02,8.48,8.75,8.41,8.56,126664,8.48,8.75,8.41,8.56,126664,0.0,1.0
2017-06-05,8.31,8.5999,8.16,8.53,129366,8.31,8.5999,8.16,8.53,129366,0.0,1.0
2017-06-06,8.08,8.43,7.9,8.27,93197,8.08,8.43,7.9,8.27,93197,0.0,1.0
2017-06-07,7.83,8.17,7.44,8.12,207413,7.83,8.17,7.44,8.12,207413,0.0,1.0
2017-06-08,8.13,8.2,7.66,7.82,112561,8.13,8.2,7.66,7.82,112561,0.0,1.0
2017-06-09,7.87,8.2,7.75,8.11,155217,7.87,8.2,7.75,8.11,155217,0.0,1.0
2017-06-12,7.68,7.97,7.351,7.68,106978,7.68,7.97,7.351,7.68,106978,0.0,1.0
2017-06-13,7.84,7.94,7.5188,7.73,35234,7.84,7.94,7.5188,7.73,35234,0.0,1.0
2017-06-14,7.61,7.9014,7.411,7.83,31888,7.61,7.9014,7.411,7.83,31888,0.0,1.0
2017-06-15,7.79,7.8,7.48,7.58,44803,7.79,7.8,7.48,7.58,44803,0.0,1.0
2017-06-16,7.7,7.87,7.54,7.77,62991,7.7,7.87,7.54,7.77,62991,0.0,1.0
2017-06-19,8.16,8.2,7.5624,7.72,156480,8.16,8.2,7.5624,7.72,156480,0.0,1.0
2017-06-20,8.24,8.72,8.12,8.18,349524,8.24,8.72,8.12,8.18,349524,0.0,1.0
2017-06-21,8.33,8.52,8.14,8.2,160551,8.33,8.52,8.14,8.2,160551,0.0,1.0
2017-06-22,8.94,9.274,8.36,8.36,449214,8.94,9.274,8.36,8.36,449214,0.0,1.0
2017-06-23,8.98,9.37,8.7,9.06,238583,8.98,9.37,8.7,9.06,238583,0.0,1.0
2017-06-26,8.9199,9.2762,8.751,9.15,107666,8.9199,9.2762,8.751,9.15,107666,0.0,1.0
2017-06-27,7.79,8.9617,7.72,8.91,240077,7.79,8.9617,7.72,8.91,240077,0.0,1.0
2017-06-28,8.015,8.3,7.7,7.78,113480,8.015,8.3,7.7,7.78,113480,0.0,1.0
2017-06-29,7.9,8.12,7.55,8.11,224789,7.9,8.12,7.55,8.11,224789,0.0,1.0
2017-06-30,7.95,8.2,7.86,7.9,47388,7.95,8.2,7.86,7.9,47388,0.0,1.0
2017-07-03,7.8,8.02,7.61,7.98,30628,7.8,8.02,7.61,7.98,30628,0.0,1.0
2017-07-05,7.97,7.99,7.75,7.79,60546,7.97,7.99,7.75,7.79,60546,0.0,1.0
2017-07-06,8.05,8.194,7.81,7.86,78483,8.05,8.194,7.81,7.86,78483,0.0,1.0
2017-07-07,8.32,8.48,7.911,8.15,109892,8.32,8.48,7.911,8.15,109892,0.0,1.0
2017-07-10,8.46,8.719,8.22,8.33,157897,8.46,8.719,8.22,8.33,157897,0.0,1.0
2017-07-11,8.46,8.6,8.2253,8.57,78318,8.46,8.6,8.2253,8.57,78318,0.0,1.0
2017-07-12,8.38,8.53,8.22,8.53,58867,8.38,8.53,8.22,8.53,58867,0.0,1.0
2017-07-13,8.48,8.54,8.2401,8.4,57048,8.48,8.54,8.2401,8.4,57048,0.0,1.0
2017-07-14,8.4,8.845,8.33,8.5,101426,8.4,8.845,8.33,8.5,101426,0.0,1.0
2017-07-17,8.67,8.75,8.4,8.4,76331,8.67,8.75,8.4,8.4,76331,0.0,1.0
2017-07-18,9.29,9.42,8.61,8.68,341847,9.29,9.42,8.61,8.68,341847,0.0,1.0
2017-07-19,9.2,9.57,9.14,9.43,214567,9.2,9.57,9.14,9.43,214567,0.0,1.0
2017-07-20,9.21,9.38,8.74,9.24,145188,9.21,9.38,8.74,9.24,145188,0.0,1.0
2017-07-21,9.41,9.47,8.97,9.14,95728,9.41,9.47,8.97,9.14,95728,0.0,1.0
2017-07-24,9.33,9.69,9.26,9.45,225571,9.33,9.69,9.26,9.45,225571,0.0,1.0
2017-07-25,9.55,9.89,9.2401,9.38,280719,9.55,9.89,9.2401,9.38,280719,0.0,1.0
2017-07-26,9.51,9.94,9.31,9.86,250084,9.51,9.94,9.31,9.86,250084,0.0,1.0
2017-07-27,9.31,9.89,9.06,9.56,168014,9.31,9.89,9.06,9.56,168014,0.0,1.0
2017-07-28,8.35,9.318,8.25,9.09,313718,8.35,9.318,8.25,9.09,313718,0.0,1.0
2017-07-31,7.86,8.32,7.76,8.24,277064,7.86,8.32,7.76,8.24,277064,0.0,1.0
2017-08-01,8.03,8.16,7.75,7.85,90536,8.03,8.16,7.75,7.85,90536,0.0,1.0
2017-08-02,7.79,8.3,7.75,8.1,139096,7.79,8.3,7.75,8.1,139096,0.0,1.0
2017-08-03,7.53,7.81,7.51,7.76,181558,7.53,7.81,7.51,7.76,181558,0.0,1.0
2017-08-04,7.68,7.82,7.28,7.53,140732,7.68,7.82,7.28,7.53,140732,0.0,1.0
2017-08-07,7.69,8.18,7.5599,7.76,262131,7.69,8.18,7.5599,7.76,262131,0.0,1.0
2017-08-08,7.79,8.08,7.58,7.58,182291,7.79,8.08,7.58,7.58,182291,0.0,1.0
2017-08-09,7.63,7.84,7.59,7.76,77968,7.63,7.84,7.59,7.76,77968,0.0,1.0
2017-08-10,7.26,7.75,7.03,7.54,211940,7.26,7.75,7.03,7.54,211940,0.0,1.0
2017-08-11,7.42,7.5379,7.09,7.23,50866,7.42,7.5379,7.09,7.23,50866,0.0,1.0
2017-08-14,7.9,8.0499,7.4913,7.5,171269,7.9,8.0499,7.4913,7.5,171269,0.0,1.0
2017-08-15,8.06,8.1,7.89,7.99,87986,8.06,8.1,7.89,7.99,87986,0.0,1.0
2017-08-16,8.13,8.2,7.97,8.06,65188,8.13,8.2,7.97,8.06,65188,0.0,1.0
2017-08-17,8.43,8.92,8.1,8.11,225766,8.43,8.92,8.1,8.11,225766,0.0,1.0
2017-08-18,8.37,8.66,8.26,8.36,104341,8.37,8.66,8.26,8.36,104341,0.0,1.0
2017-08-21,8.2,8.33,8.01,8.33,85479,8.2,8.33,8.01,8.33,85479,0.0,1.0
2017-08-22,8.42,8.64,8.22,8.24,55158,8.42,8.64,8.22,8.24,55158,0.0,1.0
2017-08-23,8.46,8.49,8.16,8.2,40543,8.46,8.49,8.16,8.2,40543,0.0,1.0
2017-08-24,8.4,8.54,8.34,8.51,25774,8.4,8.54,8.34,8.51,25774,0.0,1.0
2017-08-25,8.56,8.7,8.35,8.4,41949,8.56,8.7,8.35,8.4,41949,0.0,1.0
2017-08-28,8.64,8.75,8.6,8.64,50064,8.64,8.75,8.6,8.64,50064,0.0,1.0
2017-08-29,8.48,8.68,8.2,8.59,85056,8.48,8.68,8.2,8.59,85056,0.0,1.0
2017-08-30,8.14,8.48,7.9,8.47,130591,8.14,8.48,7.9,8.47,130591,0.0,1.0
2017-08-31,8.25,8.39,8.1,8.39,64552,8.25,8.39,8.1,8.39,64552,0.0,1.0
2017-09-01,8.38,8.48,8.254,8.32,46234,8.38,8.48,8.254,8.32,46234,0.0,1.0
2017-09-05,8.22,8.49,8.07,8.38,104812,8.22,8.49,8.07,8.38,104812,0.0,1.0
2017-09-06,8.33,8.49,8.05,8.22,49441,8.33,8.49,8.05,8.22,49441,0.0,1.0
2017-09-07,8.33,8.33,8.13,8.33,29266,8.33,8.33,8.13,8.33,29266,0.0,1.0
2017-09-08,8.18,8.34,8.09,8.28,17010,8.18,8.34,8.09,8.28,17010,0.0,1.0
2017-09-11,8.41,8.43,8.11,8.21,44839,8.41,8.43,8.11,8.21,44839,0.0,1.0
2017-09-12,8.39,8.6,8.28,8.43,106043,8.39,8.6,8.28,8.43,106043,0.0,1.0
2017-09-13,8.3,8.45,8.2,8.35,34184,8.3,8.45,8.2,8.35,34184,0.0,1.0
2017-09-14,8.27,8.35,8.02,8.16,90003,8.27,8.35,8.02,8.16,90003,0.0,1.0
2017-09-15,8.5,8.525,8.21,8.24,101731,8.5,8.525,8.21,8.24,101731,0.0,1.0
2017-09-18,9.0,9.12,8.44,8.54,229578,9.0,9.12,8.44,8.54,229578,0.0,1.0
2017-09-19,9.0,9.11,8.9,9.11,84399,9.0,9.11,8.9,9.11,84399,0.0,1.0
2017-09-20,9.22,9.36,9.03,9.03,69905,9.22,9.36,9.03,9.03,69905,0.0,1.0
2017-09-21,9.5,9.71,9.0,9.2,71817,9.5,9.71,9.0,9.2,71817,0.0,1.0
2017-09-22,9.7,9.85,9.46,9.5,61704,9.7,9.85,9.46,9.5,61704,0.0,1.0
2017-09-25,9.61,9.8,8.98,9.48,93238,9.61,9.8,8.98,9.48,93238,0.0,1.0
2017-09-26,9.73,9.94,9.61,9.63,111644,9.73,9.94,9.61,9.63,111644,0.0,1.0
2017-09-27,10.03,10.19,9.7,9.73,108383,10.03,10.19,9.7,9.73,108383,0.0,1.0
2017-09-28,10.03,10.12,9.8,10.0,69828,10.03,10.12,9.8,10.0,69828,0.0,1.0
2017-09-29,9.96,10.05,9.86,10.03,24370,9.96,10.05,9.86,10.03,24370,0.0,1.0
2017-10-02,10.1,10.18,10.0,10.02,78373,10.1,10.18,10.0,10.02,78373,0.0,1.0
2017-10-03,10.22,10.3,10.15,10.19,86803,10.22,10.3,10.15,10.19,86803,0.0,1.0
2017-10-04,10.1,10.23,10.02,10.23,28771,10.1,10.23,10.02,10.23,28771,0.0,1.0
2017-10-05,9.96,10.14,9.86,10.14,35552,9.96,10.14,9.86,10.14,35552,0.0,1.0
2017-10-06,9.28,9.96,9.07,9.89,126348,9.28,9.96,9.07,9.89,126348,0.0,1.0
2017-10-09,8.98,9.43,8.53,9.36,185601,8.98,9.43,8.53,9.36,185601,0.0,1.0
2017-10-10,9.69,9.82,8.84,9.0,151763,9.69,9.82,8.84,9.0,151763,0.0,1.0
2017-10-11,9.93,9.93,9.56,9.64,57589,9.93,9.93,9.56,9.64,57589,0.0,1.0
2017-10-12,9.75,9.94,9.7,9.94,45304,9.75,9.94,9.7,9.94,45304,0.0,1.0
2017-10-13,9.78,9.84,9.32,9.76,57240,9.78,9.84,9.32,9.76,57240,0.0,1.0
2017-10-16,9.42,9.75,9.3,9.58,53085,9.42,9.75,9.3,9.58,53085,0.0,1.0
2017-10-17,9.83,9.98,9.33,9.43,70651,9.83,9.98,9.33,9.43,70651,0.0,1.0
2017-10-18,9.99,10.12,9.85,9.89,86570,9.99,10.12,9.85,9.89,86570,0.0,1.0
2017-10-19,9.73,9.98,9.48,9.92,50437,9.73,9.98,9.48,9.92,50437,0.0,1.0
2017-10-20,10.05,10.18,9.74,9.85,94272,10.05,10.18,9.74,9.85,94272,0.0,1.0
2017-10-23,10.08,10.2,10.06,10.1,71922,10.08,10.2,10.06,10.1,71922,0.0,1.0
2017-10-24,9.85,10.18,9.83,10.15,24537,9.85,10.18,9.83,10.15,24537,0.0,1.0
2017-10-25,9.82,10.03,9.76,9.8,46797,9.82,10.03,9.76,9.8,46797,0.0,1.0
2017-10-26,9.5,9.87,9.14,9.85,151199,9.5,9.87,9.14,9.85,151199,0.0,1.0
2017-10-27,11.98,12.14,10.51,10.51,1700766,11.98,12.14,10.51,10.51,1700766,0.0,1.0
2017-10-30,12.22,12.74,12.02,12.25,661902,12.22,12.74,12.02,12.25,661902,0.0,1.0
2017-10-31,12.74,13.1,12.09,12.45,798972,12.74,13.1,12.09,12.45,798972,0.0,1.0
2017-11-01,12.8,13.48,12.54,12.85,467492,12.8,13.48,12.54,12.85,467492,0.0,1.0
2017-11-02,12.95,13.42,12.78,12.97,272898,12.95,13.42,12.78,12.97,272898,0.0,1.0
2017-11-03,12.9,13.38,12.81,13.38,243344,12.9,13.38,12.81,13.38,243344,0.0,1.0
2017-11-06,11.55,12.78,11.32,12.68,544430,11.55,12.78,11.32,12.68,544430,0.0,1.0
2017-11-07,10.95,11.7,10.89,11.53,345000,10.95,11.7,10.89,11.53,345000,0.0,1.0
2017-11-08,11.84,12.19,10.92,10.92,229240,11.84,12.19,10.92,10.92,229240,0.0,1.0
2017-11-09,11.54,11.9,11.33,11.9,112135,11.54,11.9,11.33,11.9,112135,0.0,1.0
2017-11-10,11.31,11.84,11.08,11.45,108404,11.31,11.84,11.08,11.45,108404,0.0,1.0
2017-11-13,12.27,12.34,11.26,11.39,246922,12.27,12.34,11.26,11.39,246922,0.0,1.0
2017-11-14,12.5,12.9,12.22,12.41,276403,12.5,12.9,12.22,12.41,276403,0.0,1.0
2017-11-15,12.43,12.58,11.81,12.4,137904,12.43,12.58,11.81,12.4,137904,0.0,1.0
2017-11-16,13.01,13.31,12.541,12.6,329662,13.01,13.31,12.541,12.6,329662,0.0,1.0
2017-11-17,13.02,13.21,12.88,13.0,173020,13.02,13.21,12.88,13.0,173020,0.0,1.0
2017-11-20,13.96,13.96,12.96,13.01,666486,13.96,13.96,12.96,13.01,666486,0.0,1.0
2017-11-21,13.96,14.4,13.74,14.26,397902,13.96,14.4,13.74,14.26,397902,0.0,1.0
2017-11-22,14.4,14.6,13.9,14.0,353651,14.4,14.6,13.9,14.0,353651,0.0,1.0
2017-11-24,15.1,15.262,14.5,14.56,466486,15.1,15.262,14.5,14.56,466486,0.0,1.0
2017-11-27,15.94,16.49,15.4197,15.51,793220,15.94,16.49,15.4197,15.51,793220,0.0,1.0
2017-11-28,14.67,16.23,13.66,16.0,808545,14.67,16.23,13.66,16.0,808545,0.0,1.0
2017-11-29,12.31,14.77,12.11,14.77,927798,12.31,14.77,12.11,14.77,927798,0.0,1.0
2017-11-30,13.06,13.63,12.3401,12.57,380899,13.06,13.63,12.3401,12.57,380899,0.0,1.0
2017-12-01,12.34,13.05,11.6,13.0,436752,12.34,13.05,11.6,13.0,436752,0.0,1.0
2017-12-04,11.55,12.84,11.38,12.75,374460,11.55,12.84,11.38,12.75,374460,0.0,1.0
2017-12-05,12.19,12.6,11.3645,11.37,293691,12.19,12.6,11.3645,11.37,293691,0.0,1.0
2017-12-06,12.07,12.39,11.81,11.97,236401,12.07,12.39,11.81,11.97,236401,0.0,1.0
2017-12-07,12.87,13.48,12.07,12.1,380003,12.87,13.48,12.07,12.1,380003,0.0,1.0
2017-12-08,12.46,13.95,12.43,13.11,417844,12.46,13.95,12.43,13.11,417844,0.0,1.0
2017-12-11,12.55,12.8452,12.3501,12.4,162265,12.55,12.8452,12.3501,12.4,162265,0.0,1.0
2017-12-12,12.18,12.772,11.97,12.54,184992,12.18,12.772,11.97,12.54,184992,0.0,1.0
2017-12-13,12.45,12.7,12.0901,12.14,123945,12.45,12.7,12.0901,12.14,123945,0.0,1.0
2017-12-14,12.31,12.55,12.1,12.51,119058,12.31,12.55,12.1,12.51,119058,0.0,1.0
2017-12-15,12.6,12.75,12.22,12.33,134709,12.6,12.75,12.22,12.33,134709,0.0,1.0
2017-12-18,13.86,14.38,12.6,12.73,483140,13.86,14.38,12.6,12.73,483140,0.0,1.0
2017-12-19,12.87,14.14,12.81,14.12,373444,12.87,14.14,12.81,14.12,373444,0.0,1.0
2017-12-20,13.02,13.25,12.611,12.95,156778,13.02,13.25,12.611,12.95,156778,0.0,1.0
2017-12-21,12.66,13.14,12.45,12.99,160173,12.66,13.14,12.45,12.99,160173,0.0,1.0
2017-12-22,12.62,12.73,12.36,12.7,106065,12.62,12.73,12.36,12.7,106065,0.0,1.0
2017-12-26,12.65,12.8,12.2501,12.43,200301,12.65,12.8,12.2501,12.43,200301,0.0,1.0
2017-12-27,12.48,12.7517,12.42,12.66,81915,12.48,12.7517,12.42,12.66,81915,0.0,1.0
2017-12-28,12.48,12.8137,12.271,12.5,86347,12.48,12.8137,12.271,12.5,86347,0.0,1.0
2017-12-29,12.04,12.6489,11.68,12.42,264460,12.04,12.6489,11.68,12.42,264460,0.0,1.0
2018-01-02,12.1,12.48,11.84,12.22,216211,12.1,12.48,11.84,12.22,216211,0.0,1.0
2018-01-03,12.29,12.52,12.07,12.13,264075,12.29,12.52,12.07,12.13,264075,0.0,1.0
2018-01-04,12.22,12.43,12.15,12.43,155675,12.22,12.43,12.15,12.43,155675,0.0,1.0
2018-01-05,11.97,12.27,11.91,12.27,230343,11.97,12.27,11.91,12.27,230343,0.0,1.0
2018-01-08,11.84,11.99,11.4,11.98,243359,11.84,11.99,11.4,11.98,243359,0.0,1.0
2018-01-09,11.79,11.98,11.47,11.8,123577,11.79,11.98,11.47,11.8,123577,0.0,1.0
2018-01-10,11.69,11.79,11.4201,11.73,95001,11.69,11.79,11.4201,11.73,95001,0.0,1.0
2018-01-11,11.65,11.94,11.58,11.69,102963,11.65,11.94,11.58,11.69,102963,0.0,1.0
2018-01-12,10.85,11.8259,10.77,11.59,300045,10.85,11.8259,10.77,11.59,300045,0.0,1.0
2018-01-16,10.28,10.8,10.0,10.8,399927,10.28,10.8,10.0,10.8,399927,0.0,1.0
2018-01-17,10.83,10.94,10.16,10.39,291023,10.83,10.94,10.16,10.39,291023,0.0,1.0
2018-01-18,10.83,10.9,10.53,10.82,120589,10.83,10.9,10.53,10.82,120589,0.0,1.0
2018-01-19,11.26,11.31,10.78,10.89,181670,11.26,11.31,10.78,10.89,181670,0.0,1.0
2018-01-22,11.81,12.24,11.2,11.4,311159,11.81,12.24,11.2,11.4,311159,0.0,1.0
2018-01-23,11.14,11.945,10.851,11.94,251115,11.14,11.945,10.851,11.94,251115,0.0,1.0
2018-01-24,10.81,11.2828,10.75,11.12,110548,10.81,11.2828,10.75,11.12,110548,0.0,1.0
2018-01-25,10.7,11.19,10.621,11.01,112276,10.7,11.19,10.621,11.01,112276,0.0,1.0
2018-01-26,11.03,11.05,10.6712,10.8,107523,11.03,11.05,10.6712,10.8,107523,0.0,1.0
2018-01-29,11.41,11.52,10.9,11.05,132084,11.41,11.52,10.9,11.05,132084,0.0,1.0
2018-01-30,11.27,11.345,11.005,11.34,113683,11.27,11.345,11.005,11.34,113683,0.0,1.0
2018-01-31,11.38,11.4899,11.2,11.36,111145,11.38,11.4899,11.2,11.36,111145,0.0,1.0
2018-02-01,11.51,11.6304,11.2,11.25,102236,11.51,11.6304,11.2,11.25,102236,0.0,1.0
2018-02-02,11.05,11.415,10.91,11.41,117846,11.05,11.415,10.91,11.41,117846,0.0,1.0
2018-02-05,10.52,11.05,10.38,10.96,113721,10.52,11.05,10.38,10.96,113721,0.0,1.0
2018-02-06,10.39,10.8386,10.21,10.21,97938,10.39,10.8386,10.21,10.21,97938,0.0,1.0
2018-02-07,10.6,10.77,10.21,10.45,91586,10.6,10.77,10.21,10.45,91586,0.0,1.0
2018-02-08,10.33,10.58,10.23,10.55,121213,10.33,10.58,10.23,10.55,121213,0.0,1.0
2018-02-09,10.05,10.689,9.6401,10.45,191589,10.05,10.689,9.6401,10.45,191589,0.0,1.0
2018-02-12,10.37,10.5548,10.0,10.05,85051,10.37,10.5548,10.0,10.05,85051,0.0,1.0
2018-02-13,10.58,10.659,10.1,10.25,73301,10.58,10.659,10.1,10.25,73301,0.0,1.0
2018-02-14,10.88,10.995,10.48,10.48,56634,10.88,10.995,10.48,10.48,56634,0.0,1.0
2018-02-15,11.14,11.189,10.83,10.99,99846,11.14,11.189,10.83,10.99,99846,0.0,1.0
2018-02-16,10.62,11.095,10.471,11.07,79261,10.62,11.095,10.471,11.07,79261,0.0,1.0
2018-02-20,11.02,11.16,10.4846,10.54,97989,11.02,11.16,10.4846,10.54,97989,0.0,1.0
2018-02-21,11.52,11.75,10.9756,11.05,165305,11.52,11.75,10.9756,11.05,165305,0.0,1.0
2018-02-22,11.03,11.7143,11.0,11.52,119054,11.03,11.7143,11.0,11.52,119054,0.0,1.0
2018-02-23,8.31,9.99,8.25,9.45,918697,8.31,9.99,8.25,9.45,918697,0.0,1.0
2018-02-26,8.02,8.64,7.81,8.6,545042,8.02,8.64,7.81,8.6,545042,0.0,1.0
2018-02-27,7.87,8.3482,7.85,8.02,182212,7.87,8.3482,7.85,8.02,182212,0.0,1.0
2018-02-28,8.18,8.2,7.83,7.93,113780,8.18,8.2,7.83,7.93,113780,0.0,1.0
2018-03-01,8.05,8.275,7.86,8.22,129335,8.05,8.275,7.86,8.22,129335,0.0,1.0
2018-03-02,8.66,8.819,7.85,7.9,208417,8.66,8.819,7.85,7.9,208417,0.0,1.0
2018-03-05,8.5,8.65,8.33,8.64,160861,8.5,8.65,8.33,8.64,160861,0.0,1.0
2018-03-06,8.68,8.7,8.3001,8.52,133282,8.68,8.7,8.3001,8.52,133282,0.0,1.0
2018-03-07,8.8,8.93,8.56,8.62,204647,8.8,8.93,8.56,8.62,204647,0.0,1.0
2018-03-08,8.34,9.06,8.15,8.9,165371,8.34,9.06,8.15,8.9,165371,0.0,1.0
2018-03-09,8.8,8.87,8.45,8.48,131482,8.8,8.87,8.45,8.48,131482,0.0,1.0
2018-03-12,8.8,8.9366,8.551,8.89,153304,8.8,8.9366,8.551,8.89,153304,0.0,1.0
2018-03-13,8.44,8.92,8.43,8.87,122185,8.44,8.92,8.43,8.87,122185,0.0,1.0
2018-03-14,8.39,8.672,8.29,8.53,78556,8.39,8.672,8.29,8.53,78556,0.0,1.0
2018-03-15,8.45,8.56,8.3,8.4,54998,8.45,8.56,8.3,8.4,54998,0.0,1.0
2018-03-16,8.45,8.51,8.3,8.43,67731,8.45,8.51,8.3,8.43,67731,0.0,1.0
2018-03-19,8.41,8.5,8.0976,8.37,81257,8.41,8.5,8.0976,8.37,81257,0.0,1.0
2018-03-20,8.39,8.79,8.28,8.5,106171,8.39,8.79,8.28,8.5,106171,0.0,1.0
2018-03-21,8.38,8.5143,8.32,8.35,86947,8.38,8.5143,8.32,8.35,86947,0.0,1.0
2018-03-22,8.07,8.379,8.07,8.26,66923,8.07,8.379,8.07,8.26,66923,0.0,1.0
2018-03-23,8.02,8.375,8.01,8.09,55866,8.02,8.375,8.01,8.09,55866,0.0,1.0
2018-03-26,7.94,8.38,7.71,8.16,106945,7.94,8.38,7.71,8.16,106945,0.0,1.0
2018-03-27,7.72,8.142,7.63,8.08,79132,7.72,8.142,7.63,8.08,79132,0.0,1.0
2018-03-28,6.97,7.69,6.751,7.69,261526,6.97,7.69,6.751,7.69,261526,0.0,1.0
2018-03-29,7.44,7.47,6.911,6.96,133915,7.44,7.47,6.911,6.96,133915,0.0,1.0
2018-04-02,7.51,7.675,7.28,7.45,95419,7.51,7.675,7.28,7.45,95419,0.0,1.0
2018-04-03,7.51,7.6012,7.3,7.55,90318,7.51,7.6012,7.3,7.55,90318,0.0,1.0
2018-04-04,7.57,7.689,7.25,7.3,76835,7.57,7.689,7.25,7.3,76835,0.0,1.0
2018-04-05,7.41,7.8548,7.37,7.69,108499,7.41,7.8548,7.37,7.69,108499,0.0,1.0
2018-04-06,7.39,7.72,7.35,7.38,68367,7.39,7.72,7.35,7.38,68367,0.0,1.0
2018-04-09,7.26,7.66,7.14,7.44,95098,7.26,7.66,7.14,7.44,95098,0.0,1.0
2018-04-10,7.73,7.88,7.25,7.33,142838,7.73,7.88,7.25,7.33,142838,0.0,1.0
2018-04-11,7.63,7.8335,7.215,7.7,41961,7.63,7.8335,7.215,7.7,41961,0.0,1.0
2018-04-12,7.78,7.9,7.7,7.7,54859,7.78,7.9,7.7,7.7,54859,0.0,1.0
2018-04-13,7.79,7.83,7.68,7.83,24064,7.79,7.83,7.68,7.83,24064,0.0,1.0
2018-04-16,7.79,7.86,7.62,7.79,42466,7.79,7.86,7.62,7.79,42466,0.0,1.0
2018-04-17,7.86,7.97,7.78,7.78,36758,7.86,7.97,7.78,7.78,36758,0.0,1.0
2018-04-18,7.57,7.86,7.54,7.86,67111,7.57,7.86,7.54,7.86,67111,0.0,1.0
2018-04-19,7.64,7.6999,7.44,7.56,33794,7.64,7.6999,7.44,7.56,33794,0.0,1.0
2018-04-20,7.35,7.73,7.32,7.64,46309,7.35,7.73,7.32,7.64,46309,0.0,1.0
2018-04-23,7.18,7.35,6.94,7.35,88728,7.18,7.35,6.94,7.35,88728,0.0,1.0
2018-04-24,6.98,7.39,6.98,7.21,47296,6.98,7.39,6.98,7.21,47296,0.0,1.0
2018-04-25,7.13,7.2,6.88,7.2,83713,7.13,7.2,6.88,7.2,83713,0.0,1.0
2018-04-26,7.28,7.449,6.99,7.17,101051,7.28,7.449,6.99,7.17,101051,0.0,1.0
2018-04-27,6.14,6.69,6.035,6.1,348807,6.14,6.69,6.035,6.1,348807,0.0,1.0
2018-04-30,6.27,6.33,6.14,6.14,80761,6.27,6.33,6.14,6.14,80761,0.0,1.0
2018-05-01,6.3,6.39,6.18,6.29,123373,6.3,6.39,6.18,6.29,123373,0.0,1.0
2018-05-02,6.9,6.9,6.32,6.32,246904,6.9,6.9,6.32,6.32,246904,0.0,1.0
2018-05-03,6.96,7.45,6.83,7.02,290562,6.96,7.45,6.83,7.02,290562,0.0,1.0
2018-05-04,7.34,7.47,6.96,6.96,142201,7.34,7.47,6.96,6.96,142201,0.0,1.0
2018-05-07,7.29,7.48,7.22,7.48,72481,7.29,7.48,7.22,7.48,72481,0.0,1.0
2018-05-08,7.26,7.39,7.2,7.26,42286,7.26,7.39,7.2,7.26,42286,0.0,1.0
2018-05-09,7.32,7.469,7.25,7.3,42588,7.32,7.469,7.25,7.3,42588,0.0,1.0
2018-05-10,7.33,7.45,7.29,7.32,55552,7.33,7.45,7.29,7.32,55552,0.0,1.0
2018-05-11,7.48,7.5,7.2903,7.31,44929,7.48,7.5,7.2903,7.31,44929,0.0,1.0
2018-05-14,7.36,7.66,7.319,7.51,62839,7.36,7.66,7.319,7.51,62839,0.0,1.0
2018-05-15,7.15,7.37,6.82,7.36,123238,7.15,7.37,6.82,7.36,123238,0.0,1.0
2018-05-16,7.43,7.48,7.1443,7.16,92914,7.43,7.48,7.1443,7.16,92914,0.0,1.0
2018-05-17,7.15,7.48,7.13,7.45,81970,7.15,7.48,7.13,7.45,81970,0.0,1.0
2018-05-18,7.07,7.254,7.05,7.16,46681,7.07,7.254,7.05,7.16,46681,0.0,1.0
2018-05-21,7.09,7.24,6.95,7.13,48325,7.09,7.24,6.95,7.13,48325,0.0,1.0
2018-05-22,7.19,7.25,7.05,7.12,43880,7.19,7.25,7.05,7.12,43880,0.0,1.0
2018-05-23,7.08,7.23,7.01,7.23,49732,7.08,7.23,7.01,7.23,49732,0.0,1.0
2018-05-24,6.98,7.14,6.95,7.08,43978,6.98,7.14,6.95,7.08,43978,0.0,1.0
2018-05-25,6.9,7.01,6.8008,6.96,34149,6.9,7.01,6.8008,6.96,34149,0.0,1.0
2018-05-29,7.22,7.25,6.9,6.91,58044,7.22,7.25,6.9,6.91,58044,0.0,1.0
2018-05-30,6.96,7.32,6.9,7.23,92870,6.96,7.32,6.9,7.23,92870,0.0,1.0
2018-05-31,6.93,7.03,6.88,6.93,36052,6.93,7.03,6.88,6.93,36052,0.0,1.0
2018-06-01,7.18,7.22,6.88,6.97,79181,7.18,7.22,6.88,6.97,79181,0.0,1.0
2018-06-04,7.24,7.31,7.1,7.31,39347,7.24,7.31,7.1,7.31,39347,0.0,1.0
2018-06-05,7.24,7.32,7.04,7.25,41773,7.24,7.32,7.04,7.25,41773,0.0,1.0
2018-06-06,7.08,7.26,7.0,7.2,41894,7.08,7.26,7.0,7.2,41894,0.0,1.0
2018-06-07,7.07,7.11,6.89,7.11,51853,7.07,7.11,6.89,7.11,51853,0.0,1.0
2018-06-08,6.99,7.12,6.8,6.96,39875,6.99,7.12,6.8,6.96,39875,0.0,1.0
2018-06-11,7.14,7.19,6.91,6.92,35319,7.14,7.19,6.91,6.92,35319,0.0,1.0
2018-06-12,7.05,7.22,6.8238,7.14,25592,7.05,7.22,6.8238,7.14,25592,0.0,1.0
2018-06-13,6.75,7.06,6.661,7.06,95076,6.75,7.06,6.661,7.06,95076,0.0,1.0
2018-06-14,6.5,6.86,6.38,6.83,116021,6.5,6.86,6.38,6.83,116021,0.0,1.0
2018-06-15,6.67,6.73,6.43,6.49,47781,6.67,6.73,6.43,6.49,47781,0.0,1.0
2018-06-18,6.49,6.76,6.42,6.65,99442,6.49,6.76,6.42,6.65,99442,0.0,1.0
2018-06-19,6.64,6.68,6.3872,6.44,37137,6.64,6.68,6.3872,6.44,37137,0.0,1.0
2018-06-20,6.45,6.68,6.4,6.68,64713,6.45,6.68,6.4,6.68,64713,0.0,1.0
2018-06-21,6.31,6.546,6.27,6.48,48128,6.31,6.546,6.27,6.48,48128,0.0,1.0
2018-06-22,6.36,6.4,6.1238,6.3,67878,6.36,6.4,6.1238,6.3,67878,0.0,1.0
2018-06-25,6.32,6.415,6.07,6.3,71546,6.32,6.415,6.07,6.3,71546,0.0,1.0
2018-06-26,6.44,6.6,6.2499,6.32,52656,6.44,6.6,6.2499,6.32,52656,0.0,1.0
2018-06-27,6.16,6.57,6.15,6.44,37028,6.16,6.57,6.15,6.44,37028,0.0,1.0
2018-06-28,6.26,6.34,6.15,6.17,26668,6.26,6.34,6.15,6.17,26668,0.0,1.0
2018-06-29,6.35,6.4523,6.2578,6.31,34073,6.35,6.4523,6.2578,6.31,34073,0.0,1.0
2018-07-02,6.45,6.535,6.31,6.31,21860,6.45,6.535,6.31,6.31,21860,0.0,1.0
2018-07-03,6.41,6.54,6.4,6.54,24194,6.41,6.54,6.4,6.54,24194,0.0,1.0
2018-07-05,6.48,6.56,6.401,6.41,22096,6.48,6.56,6.401,6.41,22096,0.0,1.0
2018-07-06,6.38,6.52,6.37,6.49,27271,6.38,6.52,6.37,6.49,27271,0.0,1.0
2018-07-09,6.45,6.46,6.25,6.4,46661,6.45,6.46,6.25,6.4,46661,0.0,1.0
2018-07-10,6.47,6.5,6.4,6.45,28376,6.47,6.5,6.4,6.45,28376,0.0,1.0
2018-07-11,6.23,6.46,6.21,6.46,72344,6.23,6.46,6.21,6.46,72344,0.0,1.0
2018-07-12,6.31,6.34,6.1715,6.25,81015,6.31,6.34,6.1715,6.25,81015,0.0,1.0
2018-07-13,6.34,6.49,6.32,6.32,20962,6.34,6.49,6.32,6.32,20962,0.0,1.0
2018-07-16,6.37,6.44,6.34,6.4,24921,6.37,6.44,6.34,6.4,24921,0.0,1.0
2018-07-17,6.42,6.4761,6.29,6.29,23108,6.42,6.4761,6.29,6.29,23108,0.0,1.0
2018-07-18,6.47,6.55,6.373,6.39,14197,6.47,6.55,6.373,6.39,14197,0.0,1.0
2018-07-19,6.62,6.745,6.48,6.48,17509,6.62,6.745,6.48,6.48,17509,0.0,1.0
2018-07-20,6.61,6.69,6.6,6.63,19394,6.61,6.69,6.6,6.63,19394,0.0,1.0
2018-07-23,6.42,6.63,6.36,6.63,29630,6.42,6.63,6.36,6.63,29630,0.0,1.0
2018-07-24,6.12,6.51,6.1,6.4,53752,6.12,6.51,6.1,6.4,53752,0.0,1.0
2018-07-25,6.18,6.32,6.12,6.16,31846,6.18,6.32,6.12,6.16,31846,0.0,1.0
2018-07-26,6.18,6.24,6.07,6.14,79142,6.18,6.24,6.07,6.14,79142,0.0,1.0
2018-07-27,5.29,6.01,5.27,6.0,207800,5.29,6.01,5.27,6.0,207800,0.0,1.0
2018-07-30,4.99,5.5,4.9,5.5,200285,4.99,5.5,4.9,5.5,200285,0.0,1.0
2018-07-31,5.07,5.1,4.88,5.0,147740,5.07,5.1,4.88,5.0,147740,0.0,1.0
2018-08-01,5.11,5.2599,5.01,5.1,146239,5.11,5.2599,5.01,5.1,146239,0.0,1.0
2018-08-02,5.09,5.2999,5.0,5.08,96103,5.09,5.2999,5.0,5.08,96103,0.0,1.0
2018-08-03,5.15,5.2,5.12,5.18,56668,5.15,5.2,5.12,5.18,56668,0.0,1.0
2018-08-06,5.25,5.35,5.131,5.15,76990,5.25,5.35,5.131,5.15,76990,0.0,1.0
2018-08-07,5.22,5.415,5.2,5.26,50443,5.22,5.415,5.2,5.26,50443,0.0,1.0
2018-08-08,5.21,5.29,5.17,5.23,35986,5.21,5.29,5.17,5.23,35986,0.0,1.0
2018-08-09,5.3,5.38,5.2,5.2,71785,5.3,5.38,5.2,5.2,71785,0.0,1.0
2018-08-10,5.22,5.3204,5.16,5.27,50764,5.22,5.3204,5.16,5.27,50764,0.0,1.0
2018-08-13,5.32,5.34,5.17,5.22,77264,5.32,5.34,5.17,5.22,77264,0.0,1.0
2018-08-14,5.36,5.39,5.23,5.31,70736,5.36,5.39,5.23,5.31,70736,0.0,1.0
2018-08-15,5.27,5.37,5.2001,5.3275,37290,5.27,5.37,5.2001,5.3275,37290,0.0,1.0
2018-08-16,5.4175,5.4348,5.21,5.3,38833,5.4175,5.4348,5.21,5.3,38833,0.0,1.0
2018-08-17,5.36,5.44,5.33,5.33,28098,5.36,5.44,5.33,5.33,28098,0.0,1.0
2018-08-20,5.43,5.45,5.271,5.36,37143,5.43,5.45,5.271,5.36,37143,0.0,1.0
2018-08-21,5.42,5.64,5.4,5.45,60635,5.42,5.64,5.4,5.45,60635,0.0,1.0
2018-08-22,5.49,5.62,5.3715,5.4,70045,5.49,5.62,5.3715,5.4,70045,0.0,1.0
2018-08-23,5.77,5.77,5.55,5.68,119511,5.77,5.77,5.55,5.68,119511,0.0,1.0
2018-08-24,5.54,5.99,5.51,5.77,187058,5.54,5.99,5.51,5.77,187058,0.0,1.0
2018-08-27,5.57,5.8,5.53,5.53,23878,5.57,5.8,5.53,5.53,23878,0.0,1.0
2018-08-28,5.6,5.65,5.4801,5.6,24990,5.6,5.65,5.4801,5.6,24990,0.0,1.0
2018-08-29,5.63,5.64,5.501,5.58,27191,5.63,5.64,5.501,5.58,27191,0.0,1.0
2018-08-30,5.34,5.57,5.3373,5.57,31926,5.34,5.57,5.3373,5.57,31926,0.0,1.0
2018-08-31,5.38,5.539,5.3,5.35,34528,5.38,5.539,5.3,5.35,34528,0.0,1.0
2018-09-04,5.32,5.4,5.3,5.36,17874,5.32,5.4,5.3,5.36,17874,0.0,1.0
2018-09-05,5.17,5.36,5.15,5.35,47517,5.17,5.36,5.15,5.35,47517,0.0,1.0
2018-09-06,5.18,5.21,5.0501,5.16,80742,5.18,5.21,5.0501,5.16,80742,0.0,1.0
2018-09-07,5.63,5.83,5.3397,5.42,180981,5.63,5.83,5.3397,5.42,180981,0.0,1.0
2018-09-10,5.48,5.7679,5.4,5.74,64917,5.48,5.7679,5.4,5.74,64917,0.0,1.0
2018-09-11,5.27,5.5,5.21,5.47,60848,5.27,5.5,5.21,5.47,60848,0.0,1.0
2018-09-12,5.21,5.34,5.2,5.28,29860,5.21,5.34,5.2,5.28,29860,0.0,1.0
2018-09-13,5.25,5.295,5.1601,5.24,56793,5.25,5.295,5.1601,5.24,56793,0.0,1.0
2018-09-14,5.33,5.49,5.25,5.25,21351,5.33,5.49,5.25,5.25,21351,0.0,1.0
2018-09-17,5.28,5.46,5.24,5.36,19403,5.28,5.46,5.24,5.36,19403,0.0,1.0
2018-09-18,5.18,5.42,5.18,5.3,27941,5.18,5.42,5.18,5.3,27941,0.0,1.0
2018-09-19,5.25,5.4123,5.2,5.2,34441,5.25,5.4123,5.2,5.2,34441,0.0,1.0
2018-09-20,5.25,5.35,5.2,5.2974,28621,5.25,5.35,5.2,5.2974,28621,0.0,1.0
2018-09-21,5.22,5.35,5.2,5.29,51560,5.22,5.35,5.2,5.29,51560,0.0,1.0
2018-09-24,5.33,5.33,5.2,5.26,21680,5.33,5.33,5.2,5.26,21680,0.0,1.0
2018-09-25,5.26,5.33,5.25,5.3,28898,5.26,5.33,5.25,5.3,28898,0.0,1.0
2018-09-26,5.22,5.2709,5.21,5.25,29807,5.22,5.2709,5.21,5.25,29807,0.0,1.0
2018-09-27,5.255,5.28,5.2,5.2,22386,5.255,5.28,5.2,5.2,22386,0.0,1.0
2018-09-28,5.23,5.27,5.2,5.24,26175,5.23,5.27,5.2,5.24,26175,0.0,1.0
2018-10-01,5.2,5.25,5.19,5.23,28965,5.2,5.25,5.19,5.23,28965,0.0,1.0
2018-10-02,5.18,5.24,5.1,5.2,47682,5.18,5.24,5.1,5.2,47682,0.0,1.0
2018-10-03,5.07,5.19,5.05,5.19,84305,5.07,5.19,5.05,5.19,84305,0.0,1.0
2018-10-04,4.79,5.085,4.75,5.05,112834,4.79,5.085,4.75,5.05,112834,0.0,1.0
2018-10-05,4.42,4.81,4.4,4.77,173164,4.42,4.81,4.4,4.77,173164,0.0,1.0
2018-10-08,4.7,4.7,4.44,4.45,219141,4.7,4.7,4.44,4.45,219141,0.0,1.0
2018-10-09,4.51,4.9,4.51,4.69,36584,4.51,4.9,4.51,4.69,36584,0.0,1.0
2018-10-10,4.31,4.52,4.3,4.5,124280,4.31,4.52,4.3,4.5,124280,0.0,1.0
2018-10-11,4.37,4.44,4.27,4.28,46021,4.37,4.44,4.27,4.28,46021,0.0,1.0
2018-10-12,4.34,4.45,4.29,4.43,44441,4.34,4.45,4.29,4.43,44441,0.0,1.0
2018-10-15,4.35,4.44,4.3,4.31,18738,4.35,4.44,4.3,4.31,18738,0.0,1.0
2018-10-16,4.68,4.7699,4.31,4.35,188528,4.68,4.7699,4.31,4.35,188528,0.0,1.0
2018-10-17,4.91,4.97,4.65,4.7,69243,4.91,4.97,4.65,4.7,69243,0.0,1.0
2018-10-18,5.39,5.6,4.94,4.98,204364,5.39,5.6,4.94,4.98,204364,0.0,1.0
2018-10-19,5.13,5.47,5.1,5.39,99705,5.13,5.47,5.1,5.39,99705,0.0,1.0
2018-10-22,5.09,5.2,5.065,5.14,49271,5.09,5.2,5.065,5.14,49271,0.0,1.0
2018-10-23,5.04,5.2,4.8963,5.06,38872,5.04,5.2,4.8963,5.06,38872,0.0,1.0
2018-10-24,4.95,5.05,4.83,5.05,38208,4.95,5.05,4.83,5.05,38208,0.0,1.0
2018-10-25,4.95,5.03,4.86,4.92,22559,4.95,5.03,4.86,4.92,22559,0.0,1.0
2018-10-26,4.91,5.05,4.8201,4.92,29448,4.91,5.05,4.8201,4.92,29448,0.0,1.0
2018-10-29,4.81,4.9713,4.8,4.9,49889,4.81,4.9713,4.8,4.9,49889,0.0,1.0
2018-10-30,4.99,4.99,4.66,4.81,32905,4.99,4.99,4.66,4.81,32905,0.0,1.0
2018-10-31,4.99,5.015,4.83,4.99,29504,4.99,5.015,4.83,4.99,29504,0.0,1.0
2018-11-01,5.13,5.191,4.77,4.99,76159,5.13,5.191,4.77,4.99,76159,0.0,1.0
2018-11-02,4.96,5.14,4.6504,5.02,194656,4.96,5.14,4.6504,5.02,194656,0.0,1.0
2018-11-05,5.01,5.04,4.89,4.95,24681,5.01,5.04,4.89,4.95,24681,0.0,1.0
2018-11-06,4.9901,5.07,4.935,4.99,41132,4.9901,5.07,4.935,4.99,41132,0.0,1.0
2018-11-07,4.99,5.2,4.96,5.05,55508,4.99,5.2,4.96,5.05,55508,0.0,1.0
2018-11-08,5.19,5.2,4.91,5.01,57272,5.19,5.2,4.91,5.01,57272,0.0,1.0
2018-11-09,4.96,5.15,4.8,5.15,33328,4.96,5.15,4.8,5.15,33328,0.0,1.0
2018-11-12,4.81,4.95,4.74,4.95,29356,4.81,4.95,4.74,4.95,29356,0.0,1.0
2018-11-13,4.76,5.1,4.76,4.81,24913,4.76,5.1,4.76,4.81,24913,0.0,1.0
2018-11-14,4.73,4.885,4.7,4.8596,32806,4.73,4.885,4.7,4.8596,32806,0.0,1.0
2018-11-15,4.8,4.93,4.71,4.71,11000,4.8,4.93,4.71,4.71,11000,0.0,1.0
2018-11-16,4.87,4.97,4.75,4.75,34219,4.87,4.97,4.75,4.75,34219,0.0,1.0
2018-11-19,4.93,4.93,4.68,4.9,36265,4.93,4.93,4.68,4.9,36265,0.0,1.0
2018-11-20,4.75,4.89,4.7,4.8,20862,4.75,4.89,4.7,4.8,20862,0.0,1.0
2018-11-21,4.775,4.92,4.65,4.76,30056,4.775,4.92,4.65,4.76,30056,0.0,1.0
2018-11-23,4.79,4.88,4.76,4.77,4951,4.79,4.88,4.76,4.77,4951,0.0,1.0
2018-11-26,4.75,4.86,4.735,4.74,13870,4.75,4.86,4.735,4.74,13870,0.0,1.0
2018-11-27,4.71,4.8699,4.71,4.75,12398,4.71,4.8699,4.71,4.75,12398,0.0,1.0
2018-11-28,5.0,5.0,4.7,4.83,34728,5.0,5.0,4.7,4.83,34728,0.0,1.0
2018-11-29,4.75,4.85,4.7,4.85,33214,4.75,4.85,4.7,4.85,33214,0.0,1.0
2018-11-30,4.98,5.19,4.73,4.75,122088,4.98,5.19,4.73,4.75,122088,0.0,1.0
2018-12-03,4.93,5.09,4.87,5.09,33004,4.93,5.09,4.87,5.09,33004,0.0,1.0
2018-12-04,4.83,4.92,4.8,4.89,27693,4.83,4.92,4.8,4.89,27693,0.0,1.0
2018-12-06,5.07,5.17,4.75,4.8,51292,5.07,5.17,4.75,4.8,51292,0.0,1.0
2018-12-07,5.05,5.1,4.91,5.08,43260,5.05,5.1,4.91,5.08,43260,0.0,1.0
2018-12-10,4.9,5.05,4.87,5.05,27753,4.9,5.05,4.87,5.05,27753,0.0,1.0
2018-12-11,4.9001,5.0,4.89,4.95,25985,4.9001,5.0,4.89,4.95,25985,0.0,1.0
2018-12-12,4.92,4.99,4.87,4.97,47907,4.92,4.99,4.87,4.97,47907,0.0,1.0
2018-12-13,5.32,5.32,4.92,4.93,53397,5.32,5.32,4.92,4.93,53397,0.0,1.0
2018-12-14,5.51,5.58,5.02,5.23,101622,5.51,5.58,5.02,5.23,101622,0.0,1.0
2018-12-17,5.58,5.645,5.21,5.46,88174,5.58,5.645,5.21,5.46,88174,0.0,1.0
2018-12-18,5.52,5.58,5.34,5.58,65192,5.52,5.58,5.34,5.58,65192,0.0,1.0
2018-12-19,5.46,5.575,5.4,5.52,32625,5.46,5.575,5.4,5.52,32625,0.0,1.0
2018-12-20,5.14,5.41,5.0401,5.41,58242,5.14,5.41,5.0401,5.41,58242,0.0,1.0
2018-12-21,5.06,5.195,5.0,5.15,74559,5.06,5.195,5.0,5.15,74559,0.0,1.0
2018-12-24,5.0,5.08,5.0,5.02,30235,5.0,5.08,5.0,5.02,30235,0.0,1.0
2018-12-26,5.15,5.29,5.02,5.07,40949,5.15,5.29,5.02,5.07,40949,0.0,1.0
2018-12-27,5.23,5.32,5.03,5.03,31975,5.23,5.32,5.03,5.03,31975,0.0,1.0
2018-12-28,5.22,5.32,5.04,5.22,55722,5.22,5.32,5.04,5.22,55722,0.0,1.0
2018-12-31,5.0,5.2,5.0,5.2,47196,5.0,5.2,5.0,5.2,47196,0.0,1.0
2019-01-02,5.15,5.31,5.0,5.0,12998,5.15,5.31,5.0,5.0,12998,0.0,1.0
2019-01-03,5.01,5.23,5.01,5.08,13178,5.01,5.23,5.01,5.08,13178,0.0,1.0
2019-01-04,5.24,5.32,5.064,5.064,16176,5.24,5.32,5.064,5.064,16176,0.0,1.0
2019-01-07,5.35,5.39,5.25,5.25,34396,5.35,5.39,5.25,5.25,34396,0.0,1.0
2019-01-08,5.36,5.689,5.36,5.39,57511,5.36,5.689,5.36,5.39,57511,0.0,1.0
2019-01-09,5.42,5.4723,5.35,5.35,27805,5.42,5.4723,5.35,5.35,27805,0.0,1.0
2019-01-10,5.41,5.61,5.41,5.41,16104,5.41,5.61,5.41,5.41,16104,0.0,1.0
2019-01-11,5.47,5.57,5.42,5.42,20515,5.47,5.57,5.42,5.42,20515,0.0,1.0
2019-01-14,5.41,5.5526,5.36,5.43,6264,5.41,5.5526,5.36,5.43,6264,0.0,1.0
2019-01-15,5.37,5.56,5.34,5.38,6365,5.37,5.56,5.34,5.38,6365,0.0,1.0
2019-01-16,5.6,5.62,5.34,5.34,52421,5.6,5.62,5.34,5.34,52421,0.0,1.0
2019-01-17,5.55,5.69,5.49,5.6,31122,5.55,5.69,5.49,5.6,31122,0.0,1.0
2019-01-18,5.97,6.01,5.55,5.55,65130,5.97,6.01,5.55,5.55,65130,0.0,1.0
2019-01-22,5.88,6.1525,5.69,5.9,74308,5.88,6.1525,5.69,5.9,74308,0.0,1.0
2019-01-23,5.89,5.98,5.71,5.91,12892,5.89,5.98,5.71,5.91,12892,0.0,1.0
2019-01-24,6.08,6.08,5.89,5.9,27110,6.08,6.08,5.89,5.9,27110,0.0,1.0
2019-01-25,6.0001,6.1995,6.0,6.1,14852,6.0001,6.1995,6.0,6.1,14852,0.0,1.0
2019-01-28,5.92,6.1,5.82,6.0,19980,5.92,6.1,5.82,6.0,19980,0.0,1.0
2019-01-29,5.81,6.02,5.79,5.91,13129,5.81,6.02,5.79,5.91,13129,0.0,1.0
2019-01-30,5.88,5.88,5.81,5.86,9081,5.88,5.88,5.81,5.86,9081,0.0,1.0
2019-01-31,5.875,5.9999,5.61,5.79,30098,5.875,5.9999,5.61,5.79,30098,0.0,1.0
2019-02-01,5.93,6.0,5.82,5.85,20051,5.93,6.0,5.82,5.85,20051,0.0,1.0
2019-02-04,5.96,6.0399,5.84,5.9,10630,5.96,6.0399,5.84,5.9,10630,0.0,1.0
2019-02-05,6.06,6.09,6.01,6.01,10313,6.06,6.09,6.01,6.01,10313,0.0,1.0
2019-02-06,6.09,6.14,6.07,6.07,9322,6.09,6.14,6.07,6.07,9322,0.0,1.0
2019-02-07,5.92,6.1104,5.85,6.11,22341,5.92,6.1104,5.85,6.11,22341,0.0,1.0
2019-02-08,6.01,6.12,5.88,5.88,14488,6.01,6.12,5.88,5.88,14488,0.0,1.0
2019-02-11,5.9,6.12,5.9,6.12,17118,5.9,6.12,5.9,6.12,17118,0.0,1.0
2019-02-12,6.2,6.299,5.86,5.97,76481,6.2,6.299,5.86,5.97,76481,0.0,1.0
2019-02-13,6.12,6.2293,6.12,6.2293,16806,6.12,6.2293,6.12,6.2293,16806,0.0,1.0
2019-02-14,6.23,6.299,6.0463,6.0463,24905,6.23,6.299,6.0463,6.0463,24905,0.0,1.0
2019-02-15,6.21,6.26,6.17,6.22,27779,6.21,6.26,6.17,6.22,27779,0.0,1.0
2019-02-19,6.41,6.51,6.2,6.2,46499,6.41,6.51,6.2,6.2,46499,0.0,1.0
2019-02-20,5.95,6.6174,5.9425,6.49,53288,5.95,6.6174,5.9425,6.49,53288,0.0,1.0
2019-02-21,5.96,6.1,5.79,6.0,52131,5.96,6.1,5.79,6.0,52131,0.0,1.0
2019-02-22,6.2,6.37,6.0193,6.2,88223,6.2,6.37,6.0193,6.2,88223,0.0,1.0
2019-02-25,6.26,6.32,6.1238,6.15,40600,6.26,6.32,6.1238,6.15,40600,0.0,1.0
2019-02-26,6.22,6.4,6.22,6.33,25444,6.22,6.4,6.22,6.33,25444,0.0,1.0
2019-02-27,6.25,6.46,6.0,6.2687,45637,6.25,6.46,6.0,6.2687,45637,0.0,1.0
2019-02-28,6.22,6.3,6.15,6.25,21944,6.22,6.3,6.15,6.25,21944,0.0,1.0
2019-03-01,6.33,6.37,6.16,6.2,19840,6.33,6.37,6.16,6.2,19840,0.0,1.0
2019-03-04,6.5,6.5,6.28,6.33,71428,6.5,6.5,6.28,6.33,71428,0.0,1.0
2019-03-05,6.75,6.8599,6.4,6.49,92928,6.75,6.8599,6.4,6.49,92928,0.0,1.0
2019-03-06,6.77,6.88,6.32,6.75,56939,6.77,6.88,6.32,6.75,56939,0.0,1.0
2019-03-07,6.17,6.65,6.15,6.65,53481,6.17,6.65,6.15,6.65,53481,0.0,1.0
2019-03-08,6.19,6.3,6.1,6.15,21871,6.19,6.3,6.1,6.15,21871,0.0,1.0
2019-03-11,6.14,6.2,6.09,6.17,17453,6.14,6.2,6.09,6.17,17453,0.0,1.0
2019-03-12,5.97,6.14,5.93,6.09,24112,5.97,6.14,5.93,6.09,24112,0.0,1.0
2019-03-13,5.99,6.14,5.71,6.0,63226,5.99,6.14,5.71,6.0,63226,0.0,1.0
2019-03-14,5.9,6.0325,5.77,5.95,15247,5.9,6.0325,5.77,5.95,15247,0.0,1.0
2019-03-15,5.9,5.9,5.6,5.9,88215,5.9,5.9,5.6,5.9,88215,0.0,1.0
2019-03-18,5.89,5.94,5.67,5.83,30545,5.89,5.94,5.67,5.83,30545,0.0,1.0
2019-03-19,5.83,5.93,5.73,5.91,23534,5.83,5.93,5.73,5.91,23534,0.0,1.0
2019-03-20,5.9,5.97,5.72,5.8,33203,5.9,5.97,5.72,5.8,33203,0.0,1.0
2019-03-21,5.71,5.9,5.71,5.8551,14015,5.71,5.9,5.71,5.8551,14015,0.0,1.0
2019-03-22,5.51,5.77,5.4501,5.65,42056,5.51,5.77,5.4501,5.65,42056,0.0,1.0
2019-03-25,5.48,5.6688,5.39,5.54,47346,5.48,5.6688,5.39,5.54,47346,0.0,1.0
2019-03-26,5.51,5.54,5.47,5.493,14254,5.51,5.54,5.47,5.493,14254,0.0,1.0
2019-03-27,5.5,5.5644,5.45,5.46,17362,5.5,5.5644,5.45,5.46,17362,0.0,1.0
2019-03-28,5.53,5.76,5.48,5.51,36070,5.53,5.76,5.48,5.51,36070,0.0,1.0
2019-03-29,5.55,5.666,5.5486,5.6,16647,5.55,5.666,5.5486,5.6,16647,0.0,1.0
2019-04-01,5.385,5.6026,5.37,5.57,26577,5.385,5.6026,5.37,5.57,26577,0.0,1.0
2019-04-02,5.17,5.45,5.12,5.45,64711,5.17,5.45,5.12,5.45,64711,0.0,1.0
2019-04-03,5.38,5.41,5.2,5.2,26581,5.38,5.41,5.2,5.2,26581,0.0,1.0
2019-04-04,5.63,5.71,5.36,5.42,12679,5.63,5.71,5.36,5.42,12679,0.0,1.0
2019-04-05,5.51,5.67,5.51,5.67,9159,5.51,5.67,5.51,5.67,9159,0.0,1.0
2019-04-08,5.61,5.6928,5.44,5.44,19961,5.61,5.6928,5.44,5.44,19961,0.0,1.0
2019-04-09,5.52,5.74,5.51,5.66,18184,5.52,5.74,5.51,5.66,18184,0.0,1.0
2019-04-10,5.4,5.5849,5.4,5.5849,36034,5.4,5.5849,5.4,5.5849,36034,0.0,1.0
2019-04-11,5.47,5.51,5.45,5.45,22583,5.47,5.51,5.45,5.45,22583,0.0,1.0
2019-04-12,5.52,5.5724,5.46,5.54,4612,5.52,5.5724,5.46,5.54,4612,0.0,1.0
2019-04-15,5.35,5.5432,5.3,5.45,12534,5.35,5.5432,5.3,5.45,12534,0.0,1.0
2019-04-16,5.33,5.54,5.33,5.4,17604,5.33,5.54,5.33,5.4,17604,0.0,1.0
2019-04-17,5.38,5.54,5.3,5.34,13970,5.38,5.54,5.3,5.34,13970,0.0,1.0
2019-04-18,5.3,5.4348,5.3,5.43,13812,5.3,5.4348,5.3,5.43,13812,0.0,1.0
2019-04-22,5.57,5.57,5.34,5.34,37659,5.57,5.57,5.34,5.34,37659,0.0,1.0
2019-04-23,5.32,5.6899,5.32,5.51,23243,5.32,5.6899,5.32,5.51,23243,0.0,1.0
2019-04-24,5.32,5.42,5.28,5.35,48457,5.32,5.42,5.28,5.35,48457,0.0,1.0
2019-04-25,5.4,5.7774,5.18,5.45,39253,5.4,5.7774,5.18,5.45,39253,0.0,1.0
2019-04-26,4.87,5.3034,4.77,5.25,178357,4.87,5.3034,4.77,5.25,178357,0.0,1.0
2019-04-29,5.08,5.09,4.84,4.93,70067,5.08,5.09,4.84,4.93,70067,0.0,1.0
2019-04-30,4.99,5.08,4.91,5.04,27602,4.99,5.08,4.91,5.04,27602,0.0,1.0
2019-05-01,4.88,5.11,4.85,4.99,31333,4.88,5.11,4.85,4.99,31333,0.0,1.0
2019-05-02,4.8,4.9,4.8,4.85,40514,4.8,4.9,4.8,4.85,40514,0.0,1.0
2019-05-03,4.8,4.98,4.77,4.85,43105,4.8,4.98,4.77,4.85,43105,0.0,1.0
2019-05-06,4.76,4.8199,4.75,4.76,20686,4.76,4.8199,4.75,4.76,20686,0.0,1.0
2019-05-07,4.67,4.7499,4.65,4.74,27124,4.67,4.7499,4.65,4.74,27124,0.0,1.0
2019-05-08,4.65,4.74,4.65,4.67,15056,4.65,4.74,4.65,4.67,15056,0.0,1.0
2019-05-09,4.57,4.62,4.49,4.55,20004,4.57,4.62,4.49,4.55,20004,0.0,1.0
2019-05-10,4.6,4.658,4.55,4.6039,29114,4.6,4.658,4.55,4.6039,29114,0.0,1.0
2019-05-13,4.65,4.65,4.6,4.6,18088,4.65,4.65,4.6,4.6,18088,0.0,1.0
2019-05-14,4.745,4.7899,4.65,4.65,27310,4.745,4.7899,4.65,4.65,27310,0.0,1.0
2019-05-15,4.85,4.85,4.73,4.73,10521,4.85,4.85,4.73,4.73,10521,0.0,1.0
2019-05-16,4.78,4.9352,4.78,4.81,22209,4.78,4.9352,4.78,4.81,22209,0.0,1.0
2019-05-17,4.57,4.7637,4.55,4.75,29722,4.57,4.7637,4.55,4.75,29722,0.0,1.0
2019-05-20,4.35,4.6,4.33,4.6,39459,4.35,4.6,4.33,4.6,39459,0.0,1.0
2019-05-21,4.38,4.52,4.38,4.38,42499,4.38,4.52,4.38,4.38,42499,0.0,1.0
2019-05-22,4.35,4.45,4.27,4.34,41451,4.35,4.45,4.27,4.34,41451,0.0,1.0
2019-05-23,4.18,4.3485,4.16,4.3085,32125,4.18,4.3485,4.16,4.3085,32125,0.0,1.0
2019-05-24,4.14,4.22,4.1201,4.15,27440,4.14,4.22,4.1201,4.15,27440,0.0,1.0
2019-05-28,4.25,4.265,4.16,4.16,29788,4.25,4.265,4.16,4.16,29788,0.0,1.0
2019-05-29,4.14,4.24,4.12,4.24,24786,4.14,4.24,4.12,4.24,24786,0.0,1.0
2019-05-30,4.19,4.26,4.18,4.26,15551,4.19,4.26,4.18,4.26,15551,0.0,1.0
2019-05-31,4.15,4.22,4.14,4.14,28736,4.15,4.22,4.14,4.14,28736,0.0,1.0
2019-06-03,4.23,4.4335,4.15,4.2208,15174,4.23,4.4335,4.15,4.2208,15174,0.0,1.0
2019-06-04,4.26,4.393,4.22,4.22,12708,4.26,4.393,4.22,4.22,12708,0.0,1.0
2019-06-05,4.45,4.45,4.2,4.35,44029,4.45,4.45,4.2,4.35,44029,0.0,1.0
2019-06-06,4.25,4.3522,4.21,4.32,26314,4.25,4.3522,4.21,4.32,26314,0.0,1.0
2019-06-07,4.21,4.38,4.18,4.23,41641,4.21,4.38,4.18,4.23,41641,0.0,1.0
2019-06-10,4.6,4.6,4.26,4.26,29684,4.6,4.6,4.26,4.26,29684,0.0,1.0
2019-06-11,4.58,4.58,4.23,4.35,34650,4.58,4.58,4.23,4.35,34650,0.0,1.0
2019-06-12,4.45,4.45,4.37,4.44,1728,4.45,4.45,4.37,4.44,1728,0.0,1.0
2019-06-13,4.32,4.51,4.31,4.32,24397,4.32,4.51,4.31,4.32,24397,0.0,1.0
2019-06-14,4.4,4.4,4.31,4.32,3909,4.4,4.4,4.31,4.32,3909,0.0,1.0
2019-06-17,4.4,4.48,4.32,4.36,9394,4.4,4.48,4.32,4.36,9394,0.0,1.0
2019-06-18,4.7,4.7,4.31,4.37,43684,4.7,4.7,4.31,4.37,43684,0.0,1.0
2019-06-19,4.58,4.67,4.52,4.58,19530,4.58,4.67,4.52,4.58,19530,0.0,1.0
2019-06-20,4.7,4.7,4.4801,4.658,4571,4.7,4.7,4.4801,4.658,4571,0.0,1.0
2019-06-21,4.39,4.73,4.31,4.73,65567,4.39,4.73,4.31,4.73,65567,0.0,1.0
2019-06-24,4.52,4.7243,4.36,4.36,42645,4.52,4.7243,4.36,4.36,42645,0.0,1.0
2019-06-25,4.58,4.58,4.36,4.42,6842,4.58,4.58,4.36,4.42,6842,0.0,1.0
2019-06-26,4.46,4.4788,4.38,4.38,17111,4.46,4.4788,4.38,4.38,17111,0.0,1.0
2019-06-27,4.62,4.62,4.45,4.45,3821,4.62,4.62,4.45,4.45,3821,0.0,1.0
2019-06-28,4.5,4.62,4.4393,4.62,12751,4.5,4.62,4.4393,4.62,12751,0.0,1.0
2019-07-01,4.37,4.54,4.37,4.54,13681,4.37,4.54,4.37,4.54,13681,0.0,1.0
2019-07-02,4.42,4.45,4.3699,4.41,11494,4.42,4.45,4.3699,4.41,11494,0.0,1.0
2019-07-03,4.35,4.3994,4.33,4.35,9820,4.35,4.3994,4.33,4.35,9820,0.0,1.0
2019-07-05,4.21,4.38,4.17,4.33,64732,4.21,4.38,4.17,4.33,64732,0.0,1.0
2019-07-08,4.21,4.24,4.16,4.22,18578,4.21,4.24,4.16,4.22,18578,0.0,1.0
2019-07-09,4.18,4.25,4.16,4.2,28782,4.18,4.25,4.16,4.2,28782,0.0,1.0
2019-07-10,4.37,4.4,4.23,4.23,10742,4.37,4.4,4.23,4.23,10742,0.0,1.0
2019-07-11,4.23,4.4,4.23,4.35,22459,4.23,4.4,4.23,4.35,22459,0.0,1.0
2019-07-12,4.4,4.43,4.26,4.26,12726,4.4,4.43,4.26,4.26,12726,0.0,1.0
2019-07-15,4.29,4.49,4.29,4.4,13820,4.29,4.49,4.29,4.4,13820,0.0,1.0
2019-07-16,4.27,4.4007,4.27,4.4007,4780,4.27,4.4007,4.27,4.4007,4780,0.0,1.0
2019-07-17,4.22,4.3,4.1906,4.275,18524,4.22,4.3,4.1906,4.275,18524,0.0,1.0
2019-07-18,4.28,4.3,4.19,4.19,9492,4.28,4.3,4.19,4.19,9492,0.0,1.0
2019-07-19,4.3,4.3,4.25,4.2572,8948,4.3,4.3,4.25,4.2572,8948,0.0,1.0
2019-07-22,4.26,4.34,4.26,4.32,10284,4.26,4.34,4.26,4.32,10284,0.0,1.0
2019-07-23,4.22,4.34,4.205,4.26,3321,4.22,4.34,4.205,4.26,3321,0.0,1.0
2019-07-24,4.33,4.35,4.21,4.24,25905,4.33,4.35,4.21,4.24,25905,0.0,1.0
2019-07-25,4.35,4.41,4.3,4.3,8842,4.35,4.41,4.3,4.3,8842,0.0,1.0
2019-07-26,4.4,4.43,4.35,4.35,10491,4.4,4.43,4.35,4.35,10491,0.0,1.0
2019-07-29,4.43,4.54,4.3115,4.3115,14017,4.43,4.54,4.3115,4.3115,14017,0.0,1.0
2019-07-30,4.54,4.59,4.4321,4.59,10909,4.54,4.59,4.4321,4.59,10909,0.0,1.0
2019-07-31,4.4,4.63,4.3919,4.56,11215,4.4,4.63,4.3919,4.56,11215,0.0,1.0
2019-08-01,4.42,4.62,4.42,4.44,13389,4.42,4.62,4.42,4.44,13389,0.0,1.0
2019-08-02,4.31,4.31,4.03,4.25,48367,4.31,4.31,4.03,4.25,48367,0.0,1.0
2019-08-05,4.05,4.28,4.0,4.28,28517,4.05,4.28,4.0,4.28,28517,0.0,1.0
2019-08-06,4.06,4.2,4.04,4.04,6456,4.06,4.2,4.04,4.04,6456,0.0,1.0
2019-08-07,3.99,4.0722,3.9,4.07,15961,3.99,4.0722,3.9,4.07,15961,0.0,1.0
2019-08-08,3.96,4.01,3.96,3.97,11464,3.96,4.01,3.96,3.97,11464,0.0,1.0
2019-08-09,4.01,4.01,3.82,4.01,35126,4.01,4.01,3.82,4.01,35126,0.0,1.0
2019-08-12,3.61,3.98,3.61,3.96,54281,3.61,3.98,3.61,3.96,54281,0.0,1.0
2019-08-13,3.82,3.92,3.65,3.65,58328,3.82,3.92,3.65,3.65,58328,0.0,1.0
2019-08-14,3.77,3.8133,3.6783,3.6984,7413,3.77,3.8133,3.6783,3.6984,7413,0.0,1.0
2019-08-15,3.71,3.7457,3.68,3.7,13737,3.71,3.7457,3.68,3.7,13737,0.0,1.0
2019-08-16,4.0,4.0,3.72,3.72,15109,4.0,4.0,3.72,3.72,15109,0.0,1.0
2019-08-19,3.76,4.0,3.75,4.0,7097,3.76,4.0,3.75,4.0,7097,0.0,1.0
2019-08-20,3.71,3.8969,3.71,3.8,31101,3.71,3.8969,3.71,3.8,31101,0.0,1.0
2019-08-21,3.76,3.76,3.645,3.75,19253,3.76,3.76,3.645,3.75,19253,0.0,1.0
2019-08-22,3.67,3.8,3.62,3.8,9598,3.67,3.8,3.62,3.8,9598,0.0,1.0
2019-08-23,3.63,3.72,3.61,3.67,5754,3.63,3.72,3.61,3.67,5754,0.0,1.0
2019-08-26,3.705,3.89,3.64,3.64,13772,3.705,3.89,3.64,3.64,13772,0.0,1.0
2019-08-27,3.63,3.77,3.6,3.72,7241,3.63,3.77,3.6,3.72,7241,0.0,1.0
2019-08-28,3.73,3.7873,3.63,3.6783,5662,3.73,3.7873,3.63,3.6783,5662,0.0,1.0
2019-08-29,3.71,3.7919,3.6675,3.7919,10989,3.71,3.7919,3.6675,3.7919,10989,0.0,1.0
2019-08-30,3.69,3.72,3.671,3.6819,10026,3.69,3.72,3.671,3.6819,10026,0.0,1.0
2019-09-03,3.72,3.72,3.67,3.69,6268,3.72,3.72,3.67,3.69,6268,0.0,1.0
2019-09-04,3.81,3.81,3.7,3.79,3478,3.81,3.81,3.7,3.79,3478,0.0,1.0
2019-09-05,3.85,3.85,3.66,3.76,10073,3.85,3.85,3.66,3.76,10073,0.0,1.0
2019-09-06,3.8,3.83,3.73,3.81,5479,3.8,3.83,3.73,3.81,5479,0.0,1.0
2019-09-09,3.84,3.9212,3.79,3.79,4122,3.84,3.9212,3.79,3.79,4122,0.0,1.0
2019-09-10,3.86,4.0,3.79,3.79,17557,3.86,4.0,3.79,3.79,17557,0.0,1.0
2019-09-11,4.11,4.11,3.88,3.92,17329,4.11,4.11,3.88,3.92,17329,0.0,1.0
2019-09-12,4.0,4.13,4.0,4.0415,8489,4.0,4.13,4.0,4.0415,8489,0.0,1.0
2019-09-13,4.0,4.1299,3.87,4.1299,45017,4.0,4.1299,3.87,4.1299,45017,0.0,1.0
2019-09-16,4.06,4.15,3.96,4.1,23088,4.06,4.15,3.96,4.1,23088,0.0,1.0
2019-09-17,4.07,4.13,3.9602,4.04,12556,4.07,4.13,3.9602,4.04,12556,0.0,1.0
2019-09-18,4.0,4.12,3.96,3.99,7400,4.0,4.12,3.96,3.99,7400,0.0,1.0
2019-09-19,4.13,4.13,3.95,3.98,21684,4.13,4.13,3.95,3.98,21684,0.0,1.0
2019-09-20,4.0,4.0,3.8,3.98,60247,4.0,4.0,3.8,3.98,60247,0.0,1.0
2019-09-23,3.98,3.98,3.81,3.8706,5746,3.98,3.98,3.81,3.8706,5746,0.0,1.0
2019-09-24,3.87,3.95,3.83,3.89,6836,3.87,3.95,3.83,3.89,6836,0.0,1.0
2019-09-25,3.8,3.94,3.8,3.8201,12906,3.8,3.94,3.8,3.8201,12906,0.0,1.0
2019-09-26,3.85,3.92,3.83,3.83,19221,3.85,3.92,3.83,3.83,19221,0.0,1.0
2019-09-27,3.85,3.9001,3.85,3.872,7554,3.85,3.9001,3.85,3.872,7554,0.0,1.0
2019-09-30,3.895,3.91,3.83,3.83,6596,3.895,3.91,3.83,3.83,6596,0.0,1.0
2019-10-01,3.94,3.94,3.86,3.94,7309,3.94,3.94,3.86,3.94,7309,0.0,1.0
2019-10-02,3.87,3.9,3.84,3.88,8769,3.87,3.9,3.84,3.88,8769,0.0,1.0
2019-10-03,3.9,3.9193,3.83,3.9,6633,3.9,3.9193,3.83,3.9,6633,0.0,1.0
2019-10-04,3.91,3.96,3.86,3.87,11659,3.91,3.96,3.86,3.87,11659,0.0,1.0
2019-10-07,3.9,3.94,3.9,3.92,1844,3.9,3.94,3.9,3.92,1844,0.0,1.0
2019-10-08,3.89,3.94,3.87,3.9,16316,3.89,3.94,3.87,3.9,16316,0.0,1.0
2019-10-09,3.95,4.0,3.84,3.89,11868,3.95,4.0,3.84,3.89,11868,0.0,1.0
2019-10-10,3.91,4.0,3.87,4.0,8128,3.91,4.0,3.87,4.0,8128,0.0,1.0
2019-10-11,3.92,3.98,3.86,3.95,26403,3.92,3.98,3.86,3.95,26403,0.0,1.0
2019-10-14,3.88,4.0,3.85,3.94,4790,3.88,4.0,3.85,3.94,4790,0.0,1.0
2019-10-15,3.9,4.0,3.87,3.93,6688,3.9,4.0,3.87,3.93,6688,0.0,1.0
2019-10-16,3.9,3.9528,3.85,3.9515,10279,3.9,3.9528,3.85,3.9515,10279,0.0,1.0
2019-10-17,3.955,3.955,3.88,3.89,8092,3.955,3.955,3.88,3.89,8092,0.0,1.0
2019-10-18,3.9899,3.9899,3.91,3.9131,6650,3.9899,3.9899,3.91,3.9131,6650,0.0,1.0
2019-10-21,3.92,3.97,3.9104,3.95,20127,3.92,3.97,3.9104,3.95,20127,0.0,1.0
2019-10-22,3.95,3.95,3.92,3.92,4141,3.95,3.95,3.92,3.92,4141,0.0,1.0
2019-10-23,3.94,3.9717,3.88,3.88,1731,3.94,3.9717,3.88,3.88,1731,0.0,1.0
2019-10-24,3.78,3.99,3.6953,3.99,59705,3.78,3.99,3.6953,3.99,59705,0.0,1.0
2019-10-25,4.0,4.0,3.7286,3.7973,8063,4.0,4.0,3.7286,3.7973,8063,0.0,1.0
2019-10-28,3.75,3.96,3.726,3.75,10411,3.75,3.96,3.726,3.75,10411,0.0,1.0
2019-10-29,3.79,3.84,3.65,3.76,12177,3.79,3.84,3.65,3.76,12177,0.0,1.0
2019-10-30,3.63,3.87,3.62,3.87,30071,3.63,3.87,3.62,3.87,30071,0.0,1.0
2019-10-31,3.65,3.83,3.65,3.83,9876,3.65,3.83,3.65,3.83,9876,0.0,1.0
2019-11-01,3.49,3.6,3.23,3.47,30884,3.49,3.6,3.23,3.47,30884,0.0,1.0
2019-11-04,3.4,3.42,3.31,3.41,20968,3.4,3.42,3.31,3.41,20968,0.0,1.0
2019-11-05,3.4,3.44,3.37,3.4,51196,3.4,3.44,3.37,3.4,51196,0.0,1.0
2019-11-06,3.6,3.6689,3.4,3.4,110087,3.6,3.6689,3.4,3.4,110087,0.0,1.0
2019-11-07,3.7001,3.78,3.7,3.78,14981,3.7001,3.78,3.7,3.78,14981,0.0,1.0
2019-11-08,3.76,3.77,3.65,3.7,94372,3.76,3.77,3.65,3.7,94372,0.0,1.0
2019-11-11,4.0,4.15,3.67,3.69,91232,4.0,4.15,3.67,3.69,91232,0.0,1.0
2019-11-12,3.9291,3.99,3.883,3.99,7832,3.9291,3.99,3.883,3.99,7832,0.0,1.0
2019-11-13,3.92,4.0,3.8017,3.95,10515,3.92,4.0,3.8017,3.95,10515,0.0,1.0
2019-11-14,4.05,4.3099,3.9011,3.9747,74212,4.05,4.3099,3.9011,3.9747,74212,0.0,1.0
2019-11-15,4.17,4.375,4.05,4.05,84150,4.17,4.375,4.05,4.05,84150,0.0,1.0
2019-11-18,4.2,4.25,4.1,4.2,20863,4.2,4.25,4.1,4.2,20863,0.0,1.0
2019-11-19,4.25,4.34,4.16,4.165,20390,4.25,4.34,4.16,4.165,20390,0.0,1.0
2019-11-20,4.17,4.3,4.17,4.2191,24813,4.17,4.3,4.17,4.2191,24813,0.0,1.0
2019-11-21,4.1,4.16,4.05,4.13,17141,4.1,4.16,4.05,4.13,17141,0.0,1.0
2019-11-22,4.0,4.14,4.0,4.09,13965,4.0,4.14,4.0,4.09,13965,0.0,1.0
2019-11-25,4.25,4.26,4.0,4.0,25928,4.25,4.26,4.0,4.0,25928,0.0,1.0
2019-11-26,4.01,4.33,4.0,4.18,28140,4.01,4.33,4.0,4.18,28140,0.0,1.0
2019-11-27,4.27,4.35,4.01,4.01,74899,4.27,4.35,4.01,4.01,74899,0.0,1.0
2019-11-29,4.31,4.33,4.22,4.22,2678,4.31,4.33,4.22,4.22,2678,0.0,1.0
2019-12-02,4.22,4.25,4.0801,4.25,21515,4.22,4.25,4.0801,4.25,21515,0.0,1.0
2019-12-03,4.22,4.22,4.06,4.12,3194,4.22,4.22,4.06,4.12,3194,0.0,1.0
2019-12-04,4.07,4.19,4.07,4.14,6926,4.07,4.19,4.07,4.14,6926,0.0,1.0
2019-12-05,4.09,4.21,4.0201,4.0201,4572,4.09,4.21,4.0201,4.0201,4572,0.0,1.0
2019-12-06,4.25,4.35,4.07,4.07,12561,4.25,4.35,4.07,4.07,12561,0.0,1.0
2019-12-09,4.32,4.35,4.2,4.2,11861,4.32,4.35,4.2,4.2,11861,0.0,1.0
2019-12-10,4.18,4.27,4.13,4.2686,20204,4.18,4.27,4.13,4.2686,20204,0.0,1.0
2019-12-11,4.1,4.2927,4.095,4.105,28927,4.1,4.2927,4.095,4.105,28927,0.0,1.0
2019-12-12,4.11,4.2225,4.06,4.06,14585,4.11,4.2225,4.06,4.06,14585,0.0,1.0
2019-12-13,4.48,4.48,4.05,4.05,34941,4.48,4.48,4.05,4.05,34941,0.0,1.0
2019-12-16,4.2946,4.52,4.25,4.52,30518,4.2946,4.52,4.25,4.52,30518,0.0,1.0
2019-12-17,4.25,4.43,4.25,4.3499,24402,4.25,4.43,4.25,4.3499,24402,0.0,1.0
2019-12-18,4.38,4.42,4.241,4.25,24291,4.38,4.42,4.241,4.25,24291,0.0,1.0
2019-12-19,4.27,4.34,4.17,4.24,19779,4.27,4.34,4.17,4.24,19779,0.0,1.0
2019-12-20,4.3001,4.35,4.2215,4.2449,10406,4.3001,4.35,4.2215,4.2449,10406,0.0,1.0
2019-12-23,4.12,4.3,4.0916,4.3,30788,4.12,4.3,4.0916,4.3,30788,0.0,1.0
2019-12-24,4.16,4.23,4.1306,4.1703,5731,4.16,4.23,4.1306,4.1703,5731,0.0,1.0
2019-12-26,4.12,4.17,4.08,4.16,12691,4.12,4.17,4.08,4.16,12691,0.0,1.0
2019-12-27,4.01,4.14,4.01,4.115,24137,4.01,4.14,4.01,4.115,24137,0.0,1.0
2019-12-30,4.22,4.3114,3.89,4.01,57879,4.22,4.3114,3.89,4.01,57879,0.0,1.0
2019-12-31,4.247,4.32,4.1965,4.1965,23962,4.247,4.32,4.1965,4.1965,23962,0.0,1.0
2020-01-02,4.4299,4.44,4.23,4.24,12809,4.4299,4.44,4.23,4.24,12809,0.0,1.0
2020-01-03,4.21,4.4,4.21,4.4,11978,4.21,4.4,4.21,4.4,11978,0.0,1.0
2020-01-06,4.34,4.4087,4.13,4.27,26063,4.34,4.4087,4.13,4.27,26063,0.0,1.0
2020-01-07,4.36,4.38,4.21,4.36,21488,4.36,4.38,4.21,4.36,21488,0.0,1.0
2020-01-08,4.46,4.48,4.31,4.31,23978,4.46,4.48,4.31,4.31,23978,0.0,1.0
2020-01-09,4.35,4.47,4.35,4.47,5955,4.35,4.47,4.35,4.47,5955,0.0,1.0
2020-01-10,4.36,4.46,4.23,4.3,14766,4.36,4.46,4.23,4.3,14766,0.0,1.0
2020-01-13,4.38,4.39,4.18,4.36,14787,4.38,4.39,4.18,4.36,14787,0.0,1.0
2020-01-14,4.26,4.38,4.17,4.29,21470,4.26,4.38,4.17,4.29,21470,0.0,1.0
2020-01-15,4.2105,4.37,4.2,4.2,8677,4.2105,4.37,4.2,4.2,8677,0.0,1.0
2020-01-16,4.25,4.339,4.18,4.26,11067,4.25,4.339,4.18,4.26,11067,0.0,1.0
2020-01-17,4.16,4.3047,4.16,4.21,10923,4.16,4.3047,4.16,4.21,10923,0.0,1.0
2020-01-21,4.35,4.35,4.15,4.16,4702,4.35,4.35,4.15,4.16,4702,0.0,1.0
2020-01-22,4.26,4.28,4.2,4.21,4633,4.26,4.28,4.2,4.21,4633,0.0,1.0
2020-01-23,4.16,4.28,4.16,4.2,15228,4.16,4.28,4.16,4.2,15228,0.0,1.0
2020-01-24,4.17,4.22,4.15,4.2096,5835,4.17,4.22,4.15,4.2096,5835,0.0,1.0
2020-01-27,4.05,4.12,4.05,4.1,8273,4.05,4.12,4.05,4.1,8273,0.0,1.0
2020-01-28,4.06,4.12,4.05,4.05,16241,4.06,4.12,4.05,4.05,16241,0.0,1.0
2020-01-29,4.06,4.1097,4.05,4.0752,21820,4.06,4.1097,4.05,4.0752,21820,0.0,1.0
2020-01-30,4.15,4.15,4.06,4.08,11417,4.15,4.15,4.06,4.08,11417,0.0,1.0
2020-01-31,4.06,4.16,4.06,4.15,3438,4.06,4.16,4.06,4.15,3438,0.0,1.0
2020-02-03,4.06,4.13,4.06,4.06,4808,4.06,4.13,4.06,4.06,4808,0.0,1.0
2020-02-04,4.13,4.13,4.06,4.07,959,4.13,4.13,4.06,4.07,959,0.0,1.0
2020-02-05,4.16,4.32,4.0836,4.0836,5352,4.16,4.32,4.0836,4.0836,5352,0.0,1.0
2020-02-06,4.1,4.14,4.07,4.12,2672,4.1,4.14,4.07,4.12,2672,0.0,1.0
2020-02-07,4.11,4.15,4.06,4.15,12199,4.11,4.15,4.06,4.15,12199,0.0,1.0
2020-02-10,4.01,4.14,4.0,4.06,4272,4.01,4.14,4.0,4.06,4272,0.0,1.0
2020-02-11,4.03,4.05,3.99,4.01,15626,4.03,4.05,3.99,4.01,15626,0.0,1.0
2020-02-12,4.07,4.07,4.01,4.0399,24807,4.07,4.07,4.01,4.0399,24807,0.0,1.0
2020-02-13,4.03,4.07,4.01,4.01,11187,4.03,4.07,4.01,4.01,11187,0.0,1.0
2020-02-14,4.08,4.09,4.01,4.01,5782,4.08,4.09,4.01,4.01,5782,0.0,1.0
2020-02-18,3.81,4.09,3.8,4.09,46082,3.81,4.09,3.8,4.09,46082,0.0,1.0
2020-02-19,3.91,3.91,3.7,3.7977,78493,3.91,3.91,3.7,3.7977,78493,0.0,1.0
2020-02-20,4.08,4.08,3.79,3.83,19306,4.08,4.08,3.79,3.83,19306,0.0,1.0
2020-02-21,4.02,4.04,3.8,4.04,26240,4.02,4.04,3.8,4.04,26240,0.0,1.0
2020-02-24,3.785,3.9,3.68,3.9,21341,3.785,3.9,3.68,3.9,21341,0.0,1.0
2020-02-25,3.57,3.7599,3.57,3.74,19596,3.57,3.7599,3.57,3.74,19596,0.0,1.0
2020-02-26,3.52,3.61,3.51,3.57,5970,3.52,3.61,3.51,3.57,5970,0.0,1.0
2020-02-27,3.44,3.52,3.41,3.46,14087,3.44,3.52,3.41,3.46,14087,0.0,1.0
2020-02-28,3.58,3.58,3.34,3.34,54888,3.58,3.58,3.34,3.34,54888,0.0,1.0
2020-03-02,3.4175,3.69,3.4,3.52,15225,3.4175,3.69,3.4,3.52,15225,0.0,1.0
2020-03-03,3.33,3.53,3.32,3.36,8906,3.33,3.53,3.32,3.36,8906,0.0,1.0
2020-03-04,3.3,3.53,3.24,3.24,23378,3.3,3.53,3.24,3.24,23378,0.0,1.0
2020-03-05,3.23,3.3568,3.23,3.31,15485,3.23,3.3568,3.23,3.31,15485,0.0,1.0
2020-03-06,3.0,3.2422,2.89,3.24,38889,3.0,3.2422,2.89,3.24,38889,0.0,1.0
2020-03-09,2.95,3.0263,2.82,3.0,32891,2.95,3.0263,2.82,3.0,32891,0.0,1.0
2020-03-10,2.91,2.96,2.76,2.96,23565,2.91,2.96,2.76,2.96,23565,0.0,1.0
2020-03-11,2.94,2.97,2.77,2.96,26959,2.94,2.97,2.77,2.96,26959,0.0,1.0
2020-03-12,2.75,2.775,2.62,2.76,36192,2.75,2.775,2.62,2.76,36192,0.0,1.0
2020-03-13,2.67,2.98,2.65,2.98,44443,2.67,2.98,2.65,2.98,44443,0.0,1.0
2020-03-16,2.68,2.988,2.34,2.55,59630,2.68,2.988,2.34,2.55,59630,0.0,1.0
2020-03-17,2.62,3.42,2.51,2.5584,15464,2.62,3.42,2.51,2.5584,15464,0.0,1.0
2020-03-18,2.51,2.6,2.51,2.53,17862,2.51,2.6,2.51,2.53,17862,0.0,1.0
2020-03-19,2.69,2.73,2.4055,2.41,25628,2.69,2.73,2.4055,2.41,25628,0.0,1.0
2020-03-20,2.59,2.7144,2.53,2.7,1820,2.59,2.7144,2.53,2.7,1820,0.0,1.0
2020-03-23,2.88,3.0113,2.52,2.52,25441,2.88,3.0113,2.52,2.52,25441,0.0,1.0
2020-03-24,2.92,2.94,2.68,2.91,21548,2.92,2.94,2.68,2.91,21548,0.0,1.0
2020-03-25,2.73,2.97,2.73,2.93,39751,2.73,2.97,2.73,2.93,39751,0.0,1.0
2020-03-26,2.81,3.0,2.76,2.84,50226,2.81,3.0,2.76,2.84,50226,0.0,1.0
2020-03-27,2.99,3.02,2.88,2.95,1910,2.99,3.02,2.88,2.95,1910,0.0,1.0
2020-03-30,2.77,2.99,2.75,2.91,11574,2.77,2.99,2.75,2.91,11574,0.0,1.0
2020-03-31,2.81,2.9,2.73,2.73,23137,2.81,2.9,2.73,2.73,23137,0.0,1.0
2020-04-01,2.78,2.8699,2.78,2.79,757,2.78,2.8699,2.78,2.79,757,0.0,1.0
2020-04-02,2.9,2.98,2.86,2.89,6201,2.9,2.98,2.86,2.89,6201,0.0,1.0
2020-04-03,2.85,2.895,2.79,2.89,6653,2.85,2.895,2.79,2.89,6653,0.0,1.0
2020-04-06,2.82,2.96,2.8117,2.8117,1985,2.82,2.96,2.8117,2.8117,1985,0.0,1.0
2020-04-07,2.9,2.9,2.83,2.84,4335,2.9,2.9,2.83,2.84,4335,0.0,1.0
2020-04-08,2.97,2.97,2.84,2.88,24740,2.97,2.97,2.84,2.88,24740,0.0,1.0
2020-04-09,3.25,3.28,2.94,2.97,30338,3.25,3.28,2.94,2.97,30338,0.0,1.0
2020-04-13,3.19,3.28,3.13,3.21,5747,3.19,3.28,3.13,3.21,5747,0.0,1.0
2020-04-14,3.2,3.34,3.09,3.28,7387,3.2,3.34,3.09,3.28,7387,0.0,1.0
2020-04-15,3.14,3.17,3.07,3.14,4742,3.14,3.17,3.07,3.14,4742,0.0,1.0
2020-04-16,2.98,3.14,2.95,3.11,41538,2.98,3.14,2.95,3.11,41538,0.0,1.0
2020-04-17,3.03,3.13,2.84,3.0,22667,3.03,3.13,2.84,3.0,22667,0.0,1.0
2020-04-20,2.98,3.13,2.9142,3.02,2957,2.98,3.13,2.9142,3.02,2957,0.0,1.0
2020-04-21,2.81,2.9,2.7827,2.88,38728,2.81,2.9,2.7827,2.88,38728,0.0,1.0
2020-04-22,2.86,2.93,2.77,2.87,2631,2.86,2.93,2.77,2.87,2631,0.0,1.0
2020-04-23,2.91,2.98,2.91,2.9388,788,2.91,2.98,2.91,2.9388,788,0.0,1.0
2020-04-24,2.8966,2.9749,2.82,2.82,1987,2.8966,2.9749,2.82,2.82,1987,0.0,1.0
2020-04-27,2.96,3.0,2.9,2.97,4428,2.96,3.0,2.9,2.97,4428,0.0,1.0
2020-04-28,2.81,2.9599,2.69,2.88,45382,2.81,2.9599,2.69,2.88,45382,0.0,1.0
2020-04-29,2.9,2.92,2.81,2.85,14967,2.9,2.92,2.81,2.85,14967,0.0,1.0
2020-04-30,2.88,2.98,2.88,2.92,8330,2.88,2.98,2.88,2.92,8330,0.0,1.0
2020-05-01,3.06,3.14,2.9,2.9,82579,3.06,3.14,2.9,2.9,82579,0.0,1.0
2020-05-04,3.11,3.32,3.08,3.14,32280,3.11,3.32,3.08,3.14,32280,0.0,1.0
2020-05-05,3.21,3.38,3.2,3.25,20723,3.21,3.38,3.2,3.25,20723,0.0,1.0
2020-05-06,3.3,3.32,3.19,3.31,6948,3.3,3.32,3.19,3.31,6948,0.0,1.0
2020-05-07,3.255,3.3605,3.21,3.35,7163,3.255,3.3605,3.21,3.35,7163,0.0,1.0
2020-05-08,3.235,3.329,3.12,3.275,7847,3.235,3.329,3.12,3.275,7847,0.0,1.0
2020-05-11,3.09,3.38,3.09,3.28,11466,3.09,3.38,3.09,3.28,11466,0.0,1.0
2020-05-12,3.07,3.21,3.06,3.21,2986,3.07,3.21,3.06,3.21,2986,0.0,1.0
2020-05-13,2.93,3.08,2.9,3.08,18553,2.93,3.08,2.9,3.08,18553,0.0,1.0
2020-05-14,2.88,3.05,2.81,2.81,13284,2.88,3.05,2.81,2.81,13284,0.0,1.0
2020-05-15,2.8906,3.19,2.83,2.83,22874,2.8906,3.19,2.83,2.83,22874,0.0,1.0
2020-05-18,3.01,3.13,2.89,2.89,4092,3.01,3.13,2.89,2.89,4092,0.0,1.0
2020-05-19,3.06,3.255,3.0112,3.21,15858,3.06,3.255,3.0112,3.21,15858,0.0,1.0
2020-05-20,3.3,3.3,3.05,3.25,6977,3.3,3.3,3.05,3.25,6977,0.0,1.0
2020-05-21,2.91,3.29,2.71,3.17,53600,2.91,3.29,2.71,3.17,53600,0.0,1.0
2020-05-22,3.13,3.1488,2.91,2.91,8801,3.13,3.1488,2.91,2.91,8801,0.0,1.0
2020-05-26,3.04,3.28,3.01,3.13,13239,3.04,3.28,3.01,3.13,13239,0.0,1.0
2020-05-27,3.12,3.29,3.04,3.04,12266,3.12,3.29,3.04,3.04,12266,0.0,1.0
2020-05-28,3.2,3.3397,3.0697,3.2,33514,3.2,3.3397,3.0697,3.2,33514,0.0,1.0
2020-05-29,3.18,3.27,3.06,3.27,10342,3.18,3.27,3.06,3.27,10342,0.0,1.0
2020-06-01,3.02,3.18,2.89,3.11,51111,3.02,3.18,2.89,3.11,51111,0.0,1.0
2020-06-02,3.215,3.26,3.0,3.0,26210,3.215,3.26,3.0,3.0,26210,0.0,1.0
2020-06-03,3.19,3.45,3.135,3.235,58038,3.19,3.45,3.135,3.235,58038,0.0,1.0
2020-06-04,3.57,3.57,3.16,3.25,13046,3.57,3.57,3.16,3.25,13046,0.0,1.0
2020-06-05,3.3165,3.82,3.31,3.61,34546,3.3165,3.82,3.31,3.61,34546,0.0,1.0
2020-06-08,3.56,3.63,3.27,3.33,34969,3.56,3.63,3.27,3.33,34969,0.0,1.0
2020-06-09,3.45,3.55,3.2,3.55,43903,3.45,3.55,3.2,3.55,43903,0.0,1.0
2020-06-10,3.26,3.4514,3.26,3.35,23699,3.26,3.4514,3.26,3.35,23699,0.0,1.0
2020-06-11,3.15,3.3246,3.15,3.26,14242,3.15,3.3246,3.15,3.26,14242,0.0,1.0
2020-06-12,3.2438,3.27,3.15,3.27,5624,3.2438,3.27,3.15,3.27,5624,0.0,1.0
2020-06-15,3.21,3.39,3.18,3.25,9007,3.21,3.39,3.18,3.25,9007,0.0,1.0
2020-06-16,3.2,3.38,3.15,3.26,38909,3.2,3.38,3.15,3.26,38909,0.0,1.0
2020-06-17,3.2,3.3399,3.17,3.17,8606,3.2,3.3399,3.17,3.17,8606,0.0,1.0
2020-06-18,3.28,3.45,3.16,3.24,31844,3.28,3.45,3.16,3.24,31844,0.0,1.0
2020-06-19,3.42,3.42,3.3,3.31,8130,3.42,3.42,3.3,3.31,8130,0.0,1.0
2020-06-22,3.4,3.43,3.27,3.28,29391,3.4,3.43,3.27,3.28,29391,0.0,1.0
2020-06-23,3.71,3.93,3.36,3.51,97393,3.71,3.93,3.36,3.51,97393,0.0,1.0
2020-06-24,3.57,3.7016,3.46,3.7016,18603,3.57,3.7016,3.46,3.7016,18603,0.0,1.0
2020-06-25,3.47,3.63,3.46,3.63,14004,3.47,3.63,3.46,3.63,14004,0.0,1.0
2020-06-26,3.14,3.52,3.14,3.5,55494,3.14,3.52,3.14,3.5,55494,0.0,1.0
2020-06-29,3.31,3.36,3.17,3.17,13400,3.31,3.36,3.17,3.17,13400,0.0,1.0
2020-06-30,3.38,3.45,3.32,3.35,11100,3.38,3.45,3.32,3.35,11100,0.0,1.0
2020-07-01,3.57,3.57,3.38,3.38,12400,3.57,3.57,3.38,3.38,12400,0.0,1.0
2020-07-02,3.47,3.69,3.47,3.51,33800,3.47,3.69,3.47,3.51,33800,0.0,1.0
2020-07-06,4.01,4.05,3.65,3.7,151000,4.01,4.05,3.65,3.7,151000,0.0,1.0
2020-07-07,3.81,4.03,3.81,4.0,82300,3.81,4.03,3.81,4.0,82300,0.0,1.0
2020-07-08,3.89,3.92,3.65,3.78,36900,3.89,3.92,3.65,3.78,36900,0.0,1.0
2020-07-09,3.8,4.02,3.7,3.95,24800,3.8,4.02,3.7,3.95,24800,0.0,1.0
2020-07-10,3.73,3.8,3.64,3.73,16000,3.73,3.8,3.64,3.73,16000,0.0,1.0
2020-07-13,3.64,3.74,3.61,3.69,24600,3.64,3.74,3.61,3.69,24600,0.0,1.0
2020-07-14,3.53,3.68,3.4,3.66,17900,3.53,3.68,3.4,3.66,17900,0.0,1.0
2020-07-15,3.74,3.74,3.59,3.62,14000,3.74,3.74,3.59,3.62,14000,0.0,1.0
2020-07-16,3.76,3.79,3.67,3.73,14900,3.76,3.79,3.67,3.73,14900,0.0,1.0
2020-07-17,3.67,3.74,3.63,3.74,7200,3.67,3.74,3.63,3.74,7200,0.0,1.0
2020-07-20,3.6,3.67,3.58,3.67,13370,3.6,3.67,3.58,3.67,13370,0.0,1.0
2020-07-21,3.55,3.62,3.53,3.6,12938,3.55,3.62,3.53,3.6,12938,0.0,1.0
2020-07-22,3.55,3.57,3.52,3.52,11598,3.55,3.57,3.52,3.52,11598,0.0,1.0
2020-07-23,3.51,3.575,3.51,3.55,11545,3.51,3.575,3.51,3.55,11545,0.0,1.0
2020-07-24,3.42,3.55,3.42,3.51,11370,3.42,3.55,3.42,3.51,11370,0.0,1.0
2020-07-27,3.57,3.57,3.4135,3.4331,26163,3.57,3.57,3.4135,3.4331,26163,0.0,1.0
2020-07-28,3.43,3.6,3.43,3.56,8000,3.43,3.6,3.43,3.56,8000,0.0,1.0
2020-07-29,3.56,3.57,3.45,3.52,21015,3.56,3.57,3.45,3.52,21015,0.0,1.0
2020-07-30,3.7697,3.89,3.5,3.521,40950,3.7697,3.89,3.5,3.521,40950,0.0,1.0
2020-07-31,3.75,3.88,3.67,3.85,33071,3.75,3.88,3.67,3.85,33071,0.0,1.0
2020-08-03,3.9,3.98,3.7875,3.7875,24322,3.9,3.98,3.7875,3.7875,24322,0.0,1.0
2020-08-04,4.03,4.06,3.9,3.9095,54736,4.03,4.06,3.9,3.9095,54736,0.0,1.0
2020-08-05,3.81,4.04,3.63,4.04,120916,3.81,4.04,3.63,4.04,120916,0.0,1.0
2020-08-06,3.89,3.89,3.7901,3.8,14049,3.89,3.89,3.7901,3.8,14049,0.0,1.0
2020-08-07,3.89,3.95,3.89,3.9,12454,3.89,3.95,3.89,3.9,12454,0.0,1.0
2020-08-10,3.89,3.96,3.8301,3.96,10126,3.89,3.96,3.8301,3.96,10126,0.0,1.0
2020-08-11,3.86,3.9696,3.855,3.88,22324,3.86,3.9696,3.855,3.88,22324,0.0,1.0
2020-08-12,3.82,3.9,3.7019,3.9,14905,3.82,3.9,3.7019,3.9,14905,0.0,1.0
2020-08-13,3.8,3.87,3.74,3.86,12705,3.8,3.87,3.74,3.86,12705,0.0,1.0
2020-08-14,3.79,3.83,3.75,3.8,1408,3.79,3.83,3.75,3.8,1408,0.0,1.0
2020-08-17,3.7,3.83,3.69,3.78,11965,3.7,3.83,3.69,3.78,11965,0.0,1.0
2020-08-18,3.69,3.75,3.66,3.68,20113,3.69,3.75,3.66,3.68,20113,0.0,1.0
2020-08-19,3.64,3.68,3.5701,3.66,8738,3.64,3.68,3.5701,3.66,8738,0.0,1.0
2020-08-20,3.77,3.84,3.62,3.65,22677,3.77,3.84,3.62,3.65,22677,0.0,1.0
2020-08-21,3.65,3.83,3.6265,3.8,9342,3.65,3.83,3.6265,3.8,9342,0.0,1.0
2020-08-24,3.6,3.735,3.51,3.67,29108,3.6,3.735,3.51,3.67,29108,0.0,1.0
2020-08-25,3.36,3.6178,3.33,3.56,36776,3.36,3.6178,3.33,3.56,36776,0.0,1.0
2020-08-26,3.47,3.57,3.37,3.4253,32995,3.47,3.57,3.37,3.4253,32995,0.0,1.0
2020-08-27,3.41,3.55,3.37,3.44,22249,3.41,3.55,3.37,3.44,22249,0.0,1.0
2020-08-28,3.43,3.45,3.41,3.45,32216,3.43,3.45,3.41,3.45,32216,0.0,1.0
2020-08-31,3.32,3.45,3.32,3.38,21865,3.32,3.45,3.32,3.38,21865,0.0,1.0
2020-09-01,3.32,3.43,3.3,3.33,14850,3.32,3.43,3.3,3.33,14850,0.0,1.0
2020-09-02,3.44,3.45,3.34,3.35,11894,3.44,3.45,3.34,3.35,11894,0.0,1.0
2020-09-03,3.39,3.42,3.33,3.33,7821,3.39,3.42,3.33,3.33,7821,0.0,1.0
2020-09-04,3.33,3.38,3.3,3.37,10214,3.33,3.38,3.3,3.37,10214,0.0,1.0
2020-09-08,3.28,3.33,3.27,3.32,6590,3.28,3.33,3.27,3.32,6590,0.0,1.0
2020-09-09,3.26,3.34,3.23,3.285,13127,3.26,3.34,3.23,3.285,13127,0.0,1.0
2020-09-10,3.24,3.2633,3.15,3.25,19360,3.24,3.2633,3.15,3.25,19360,0.0,1.0
2020-09-11,3.29,3.3,3.24,3.285,2900,3.29,3.3,3.24,3.285,2900,0.0,1.0
2020-09-14,3.2501,3.29,3.205,3.28,9836,3.2501,3.29,3.205,3.28,9836,0.0,1.0
2020-09-15,3.2501,3.29,3.2201,3.2694,4892,3.2501,3.29,3.2201,3.2694,4892,0.0,1.0
2020-09-16,3.19,3.27,3.18,3.24,7684,3.19,3.27,3.18,3.24,7684,0.0,1.0
2020-09-17,3.19,3.26,3.15,3.17,4712,3.19,3.26,3.15,3.17,4712,0.0,1.0
2020-09-18,3.15,3.27,3.15,3.26,11882,3.15,3.27,3.15,3.26,11882,0.0,1.0
2020-09-21,3.05,3.1003,3.05,3.1,5685,3.05,3.1003,3.05,3.1,5685,0.0,1.0
2020-09-22,3.03,3.1,3.02,3.1,7282,3.03,3.1,3.02,3.1,7282,0.0,1.0
2020-09-23,3.045,3.07,3.03,3.06,2900,3.045,3.07,3.03,3.06,2900,0.0,1.0
2020-09-24,2.99,3.0422,2.9,3.04,44743,2.99,3.0422,2.9,3.04,44743,0.0,1.0
2020-09-25,3.0,3.0,2.86,2.99,75578,3.0,3.0,2.86,2.99,75578,0.0,1.0
2020-09-28,3.11,3.1201,3.04,3.06,11396,3.11,3.1201,3.04,3.06,11396,0.0,1.0
2020-09-29,3.18,3.18,3.1306,3.145,14044,3.18,3.18,3.1306,3.145,14044,0.0,1.0
2020-09-30,3.18,3.235,3.175,3.18,22554,3.18,3.235,3.175,3.18,22554,0.0,1.0
2020-10-01,3.23,3.23,3.15,3.17,8142,3.23,3.23,3.15,3.17,8142,0.0,1.0
2020-10-02,3.12,3.23,3.08,3.14,9802,3.12,3.23,3.08,3.14,9802,0.0,1.0
2020-10-05,3.05,3.12,3.05,3.11,10592,3.05,3.12,3.05,3.11,10592,0.0,1.0
2020-10-06,3.06,3.13,3.06,3.07,6532,3.06,3.13,3.06,3.07,6532,0.0,1.0
2020-10-07,3.6,3.743,2.9901,3.06,197880,3.6,3.743,2.9901,3.06,197880,0.0,1.0
2020-10-08,3.63,3.7,3.49,3.67,29089,3.63,3.7,3.49,3.67,29089,0.0,1.0
2020-10-09,3.52,3.6,3.48,3.48,9540,3.52,3.6,3.48,3.48,9540,0.0,1.0
2020-10-12,3.56,3.65,3.39,3.49,12916,3.56,3.65,3.39,3.49,12916,0.0,1.0
2020-10-13,3.731,3.82,3.4,3.45,62102,3.731,3.82,3.4,3.45,62102,0.0,1.0
2020-10-14,3.9686,3.997,3.61,3.61,51686,3.9686,3.997,3.61,3.61,51686,0.0,1.0
2020-10-15,3.87,3.95,3.67,3.73,16899,3.87,3.95,3.67,3.73,16899,0.0,1.0
2020-10-16,3.8562,4.28,3.8,3.8,67631,3.8562,4.28,3.8,3.8,67631,0.0,1.0
2020-10-19,3.9,4.15,3.88,3.95,32282,3.9,4.15,3.88,3.95,32282,0.0,1.0
2020-10-20,3.84,3.95,3.78,3.91,12604,3.84,3.95,3.78,3.91,12604,0.0,1.0
2020-10-21,3.8141,3.9199,3.66,3.89,18210,3.8141,3.9199,3.66,3.89,18210,0.0,1.0
2020-10-22,3.68,3.83,3.65,3.785,11773,3.68,3.83,3.65,3.785,11773,0.0,1.0
2020-10-23,3.715,3.88,3.61,3.61,15697,3.715,3.88,3.61,3.61,15697,0.0,1.0
2020-10-26,3.61,3.75,3.55,3.6735,21320,3.61,3.75,3.55,3.6735,21320,0.0,1.0
2020-10-27,3.77,3.77,3.57,3.58,5081,3.77,3.77,3.57,3.58,5081,0.0,1.0
2020-10-28,3.6,3.61,3.53,3.5921,2258,3.6,3.61,3.53,3.5921,2258,0.0,1.0
2020-10-29,3.99,3.99,3.51,3.52,16366,3.99,3.99,3.51,3.52,16366,0.0,1.0
2020-10-30,3.41,3.9,3.26,3.9,127813,3.41,3.9,3.26,3.9,127813,0.0,1.0
2020-11-02,3.36,3.45,3.3,3.3001,23673,3.36,3.45,3.3,3.3001,23673,0.0,1.0
2020-11-03,3.33,3.5899,3.3,3.429,47798,3.33,3.5899,3.3,3.429,47798,0.0,1.0
2020-11-04,3.45,3.52,3.29,3.29,6442,3.45,3.52,3.29,3.29,6442,0.0,1.0
2020-11-05,3.42,3.51,3.42,3.43,13425,3.42,3.51,3.42,3.43,13425,0.0,1.0
2020-11-06,3.43,3.46,3.33,3.4,7947,3.43,3.46,3.33,3.4,7947,0.0,1.0
2020-11-09,3.64,3.74,3.32,3.47,24900,3.64,3.74,3.32,3.47,24900,0.0,1.0
2020-11-10,3.64,3.74,3.54,3.54,4171,3.64,3.74,3.54,3.54,4171,0.0,1.0
2020-11-11,3.775,3.82,3.67,3.73,6367,3.775,3.82,3.67,3.73,6367,0.0,1.0
2020-11-12,3.7122,3.7619,3.69,3.76,2331,3.7122,3.7619,3.69,3.76,2331,0.0,1.0
2020-11-13,3.6655,3.79,3.6655,3.79,6060,3.6655,3.79,3.6655,3.79,6060,0.0,1.0
2020-11-16,3.7,3.81,3.63,3.8,12243,3.7,3.81,3.63,3.8,12243,0.0,1.0
2020-11-17,3.87,4.0,3.7,3.7119,89816,3.87,4.0,3.7,3.7119,89816,0.0,1.0
2020-11-18,3.78,3.96,3.78,3.925,10670,3.78,3.96,3.78,3.925,10670,0.0,1.0
2020-11-19,3.69,3.87,3.6501,3.87,20249,3.69,3.87,3.6501,3.87,20249,0.0,1.0
2020-11-20,3.72,3.8297,3.665,3.71,31626,3.72,3.8297,3.665,3.71,31626,0.0,1.0
2020-11-23,3.6989,3.7644,3.68,3.7,18517,3.6989,3.7644,3.68,3.7,18517,0.0,1.0
2020-11-24,3.89,3.91,3.64,3.64,30362,3.89,3.91,3.64,3.64,30362,0.0,1.0
2020-11-25,3.935,4.0,3.8291,3.89,23041,3.935,4.0,3.8291,3.89,23041,0.0,1.0
2020-11-27,4.14,4.3484,3.95,3.95,43049,4.14,4.3484,3.95,3.95,43049,0.0,1.0
2020-11-30,3.96,4.15,3.96,4.14,34820,3.96,4.15,3.96,4.14,34820,0.0,1.0
2020-12-01,4.04,4.244,3.935,4.0552,55907,4.04,4.244,3.935,4.0552,55907,0.0,1.0
2020-12-02,4.1,4.2075,4.0201,4.2075,6581,4.1,4.2075,4.0201,4.2075,6581,0.0,1.0
2020-12-03,4.05,4.21,4.02,4.1,35876,4.05,4.21,4.02,4.1,35876,0.0,1.0
2020-12-04,4.03,4.4315,4.03,4.11,35734,4.03,4.4315,4.03,4.11,35734,0.0,1.0
2020-12-07,4.11,4.19,4.09,4.16,15009,4.11,4.19,4.09,4.16,15009,0.0,1.0
2020-12-08,4.05,4.15,3.91,4.14,33360,4.05,4.15,3.91,4.14,33360,0.0,1.0
2020-12-09,4.18,4.18,4.03,4.05,14357,4.18,4.18,4.03,4.05,14357,0.0,1.0
2020-12-10,4.005,4.09,3.85,4.09,137588,4.005,4.09,3.85,4.09,137588,0.0,1.0
2020-12-11,3.96,4.11,3.91,3.96,102406,3.96,4.11,3.91,3.96,102406,0.0,1.0
2020-12-14,3.93,4.11,3.8971,3.94,55563,3.93,4.11,3.8971,3.94,55563,0.0,1.0
2020-12-15,4.03,4.12,3.91,3.95,29993,4.03,4.12,3.91,3.95,29993,0.0,1.0
2020-12-16,4.75,4.85,3.96,4.0068,417951,4.75,4.85,3.96,4.0068,417951,0.0,1.0
2020-12-17,4.53,4.805,4.46,4.79,110749,4.53,4.805,4.46,4.79,110749,0.0,1.0
2020-12-18,4.32,4.6425,4.32,4.55,77254,4.32,4.6425,4.32,4.55,77254,0.0,1.0
2020-12-21,4.23,4.5906,4.15,4.27,76380,4.23,4.5906,4.15,4.27,76380,0.0,1.0
2020-12-22,4.59,4.64,4.4,4.5581,74065,4.59,4.64,4.4,4.5581,74065,0.0,1.0
2020-12-23,4.59,4.74,4.52,4.63,65690,4.59,4.74,4.52,4.63,65690,0.0,1.0
2020-12-24,4.48,4.74,4.48,4.66,30755,4.48,4.74,4.48,4.66,30755,0.0,1.0
2020-12-28,4.55,4.5899,4.42,4.44,20486,4.55,4.5899,4.42,4.44,20486,0.0,1.0
2020-12-29,4.41,4.533,4.28,4.533,20502,4.41,4.533,4.28,4.533,20502,0.0,1.0
2020-12-30,4.25,4.4273,4.095,4.4,134658,4.25,4.4273,4.095,4.4,134658,0.0,1.0
2020-12-31,4.12,4.3299,4.12,4.19,59552,4.12,4.3299,4.12,4.19,59552,0.0,1.0
2021-01-04,4.15,4.3,4.03,4.12,233608,4.15,4.3,4.03,4.12,233608,0.0,1.0
2021-01-05,4.6,4.68,4.05,4.05,85683,4.6,4.68,4.05,4.05,85683,0.0,1.0
2021-01-06,4.42,4.71,4.42,4.66,58262,4.42,4.71,4.42,4.66,58262,0.0,1.0
2021-01-07,4.51,4.59,4.43,4.43,18200,4.51,4.59,4.43,4.43,18200,0.0,1.0
2021-01-08,4.65,4.75,4.49,4.49,42108,4.65,4.75,4.49,4.49,42108,0.0,1.0
2021-01-11,5.0,5.1399,4.63,4.745,116641,5.0,5.1399,4.63,4.745,116641,0.0,1.0
2021-01-12,5.015,5.0541,4.86,5.05,40216,5.015,5.0541,4.86,5.05,40216,0.0,1.0
2021-01-13,5.27,5.28,4.98,5.02,55866,5.27,5.28,4.98,5.02,55866,0.0,1.0
2021-01-14,5.43,5.49,5.19,5.3,55191,5.43,5.49,5.19,5.3,55191,0.0,1.0
2021-01-15,5.47,5.5,5.26,5.45,26026,5.47,5.5,5.26,5.45,26026,0.0,1.0
2021-01-19,5.32,5.47,5.286,5.47,24088,5.32,5.47,5.286,5.47,24088,0.0,1.0
2021-01-20,5.25,5.3399,5.12,5.3,41705,5.25,5.3399,5.12,5.3,41705,0.0,1.0
2021-01-21,5.255,5.27,5.14,5.2145,23287,5.255,5.27,5.14,5.2145,23287,0.0,1.0
2021-01-22,5.25,5.26,5.2008,5.2008,6945,5.25,5.26,5.2008,5.2008,6945,0.0,1.0
2021-01-25,5.32,5.54,5.1428,5.25,65470,5.32,5.54,5.1428,5.25,65470,0.0,1.0
2021-01-26,5.31,5.39,5.26,5.29,26412,5.31,5.39,5.26,5.29,26412,0.0,1.0
2021-01-27,5.31,5.4624,5.0886,5.27,31342,5.31,5.4624,5.0886,5.27,31342,0.0,1.0
2021-01-28,5.15,5.4,5.1,5.31,26288,5.15,5.4,5.1,5.31,26288,0.0,1.0
2021-01-29,5.16,5.185,5.02,5.06,20989,5.16,5.185,5.02,5.06,20989,0.0,1.0
2021-02-01,5.39,5.39,5.06,5.16,25573,5.39,5.39,5.06,5.16,25573,0.0,1.0
2021-02-02,5.545,5.65,5.3537,5.435,49195,5.545,5.65,5.3537,5.435,49195,0.0,1.0
2021-02-03,5.42,5.6199,5.29,5.6,20164,5.42,5.6199,5.29,5.6,20164,0.0,1.0
2021-02-04,5.43,5.5,5.3,5.4,19264,5.43,5.5,5.3,5.4,19264,0.0,1.0
2021-02-05,5.47,5.53,5.4,5.475,13221,5.47,5.53,5.4,5.475,13221,0.0,1.0
2021-02-08,5.58,5.58,5.43,5.47,24135,5.58,5.58,5.43,5.47,24135,0.0,1.0
2021-02-09,5.765,5.82,5.43,5.58,39561,5.765,5.82,5.43,5.58,39561,0.0,1.0
2021-02-10,5.76,5.865,5.6,5.84,41352,5.76,5.865,5.6,5.84,41352,0.0,1.0
2021-02-11,5.71,5.85,5.68,5.8255,6809,5.71,5.85,5.68,5.8255,6809,0.0,1.0
2021-02-12,5.65,5.78,5.56,5.63,25860,5.65,5.78,5.56,5.63,25860,0.0,1.0
2021-02-16,5.89,5.95,5.6434,5.69,105441,5.89,5.95,5.6434,5.69,105441,0.0,1.0
2021-02-17,5.87,5.98,5.8,5.98,45500,5.87,5.98,5.8,5.98,45500,0.0,1.0
2021-02-18,5.85,5.92,5.7,5.9,17160,5.85,5.92,5.7,5.9,17160,0.0,1.0
2021-02-19,5.83,5.98,5.687,5.81,28682,5.83,5.98,5.687,5.81,28682,0.0,1.0
2021-02-22,5.85,5.9299,5.6357,5.68,48862,5.85,5.9299,5.6357,5.68,48862,0.0,1.0
2021-02-23,5.65,5.77,5.28,5.75,76445,5.65,5.77,5.28,5.75,76445,0.0,1.0
2021-02-24,5.84,5.96,5.48,5.5317,26528,5.84,5.96,5.48,5.5317,26528,0.0,1.0
2021-02-25,5.72,6.1,5.7,5.9001,109114,5.72,6.1,5.7,5.9001,109114,0.0,1.0
2021-02-26,5.17,5.4,5.05,5.4,100945,5.17,5.4,5.05,5.4,100945,0.0,1.0
2021-03-01,5.1,5.329,5.0,5.21,136822,5.1,5.329,5.0,5.21,136822,0.0,1.0
2021-03-02,5.155,5.21,5.08,5.21,23915,5.155,5.21,5.08,5.21,23915,0.0,1.0
2021-03-03,5.025,5.4198,5.0,5.25,106081,5.025,5.4198,5.0,5.25,106081,0.0,1.0
2021-03-04,4.75,5.0437,4.72,5.0163,41528,4.75,5.0437,4.72,5.0163,41528,0.0,1.0
2021-03-05,4.96,5.01,4.7263,4.75,140714,4.96,5.01,4.7263,4.75,140714,0.0,1.0
2021-03-08,5.32,5.67,4.945,4.945,69794,5.32,5.67,4.945,4.945,69794,0.0,1.0
2021-03-09,5.34,5.478,5.2658,5.39,13645,5.34,5.478,5.2658,5.39,13645,0.0,1.0
2021-03-10,5.48,5.48,5.31,5.4236,15906,5.48,5.48,5.31,5.4236,15906,0.0,1.0
2021-03-11,5.49,5.56,5.33,5.55,13859,5.49,5.56,5.33,5.55,13859,0.0,1.0
2021-03-12,5.3,5.47,5.3,5.39,13667,5.3,5.47,5.3,5.39,13667,0.0,1.0
2021-03-15,5.49,5.49,5.25,5.3,16423,5.49,5.49,5.25,5.3,16423,0.0,1.0
2021-03-16,5.34,5.45,5.23,5.3687,19716,5.34,5.45,5.23,5.3687,19716,0.0,1.0
2021-03-17,5.3,5.34,5.3,5.3,7335,5.3,5.34,5.3,5.3,7335,0.0,1.0
2021-03-18,5.33,5.44,5.25,5.3,17869,5.33,5.44,5.25,5.3,17869,0.0,1.0
2021-03-19,5.48,5.52,5.26,5.32,6812,5.48,5.52,5.26,5.32,6812,0.0,1.0
2021-03-22,5.37,5.461,5.3001,5.43,13580,5.37,5.461,5.3001,5.43,13580,0.0,1.0
2021-03-23,5.72,5.73,5.3,5.32,58755,5.72,5.73,5.3,5.32,58755,0.0,1.0
2021-03-24,5.3,5.8099,5.26,5.7,36248,5.3,5.8099,5.26,5.7,36248,0.0,1.0
2021-03-25,5.3,5.47,5.27,5.3,19856,5.3,5.47,5.27,5.3,19856,0.0,1.0
2021-03-26,5.33,5.5,5.3,5.35,3525,5.33,5.5,5.3,5.35,3525,0.0,1.0
2021-03-29,5.32,5.42,5.28,5.36,35027,5.32,5.42,5.28,5.36,35027,0.0,1.0
2021-03-30,5.39,5.61,5.29,5.29,44275,5.39,5.61,5.29,5.29,44275,0.0,1.0
2021-03-31,5.42,5.5199,5.28,5.28,22194,5.42,5.5199,5.28,5.28,22194,0.0,1.0
2021-04-01,5.57,5.58,5.45,5.5,11555,5.57,5.58,5.45,5.5,11555,0.0,1.0
2021-04-05,5.52,5.69,5.385,5.65,56659,5.52,5.69,5.385,5.65,56659,0.0,1.0
2021-04-06,5.64,5.78,5.3783,5.3783,61975,5.64,5.78,5.3783,5.3783,61975,0.0,1.0
2021-04-07,5.51,5.7,5.5,5.66,6858,5.51,5.7,5.5,5.66,6858,0.0,1.0
2021-04-08,5.52,5.689,5.5,5.689,2772,5.52,5.689,5.5,5.689,2772,0.0,1.0
2021-04-09,5.41,5.7432,5.36,5.7432,7406,5.41,5.7432,5.36,5.7432,7406,0.0,1.0
2021-04-12,5.32,5.39,5.25,5.3088,12150,5.32,5.39,5.25,5.3088,12150,0.0,1.0
2021-04-13,5.34,5.4,5.25,5.28,23683,5.34,5.4,5.25,5.28,23683,0.0,1.0
2021-04-14,5.4,5.4,5.3,5.32,13961,5.4,5.4,5.3,5.32,13961,0.0,1.0
2021-04-15,5.47,5.48,5.2909,5.3999,41970,5.47,5.48,5.2909,5.3999,41970,0.0,1.0
2021-04-16,5.57,5.6278,5.3601,5.52,18361,5.57,5.6278,5.3601,5.52,18361,0.0,1.0
2021-04-19,5.52,5.58,5.3697,5.57,33704,5.52,5.58,5.3697,5.57,33704,0.0,1.0
2021-04-20,5.45,5.56,5.45,5.45,6501,5.45,5.56,5.45,5.45,6501,0.0,1.0
2021-04-21,5.48,5.55,5.43,5.43,15006,5.48,5.55,5.43,5.43,15006,0.0,1.0
2021-04-22,5.65,5.65,5.4471,5.51,20948,5.65,5.65,5.4471,5.51,20948,0.0,1.0
2021-04-23,5.67,5.67,5.4322,5.64,13766,5.67,5.67,5.4322,5.64,13766,0.0,1.0
2021-04-26,5.49,5.67,5.48,5.66,13760,5.49,5.67,5.48,5.66,13760,0.0,1.0
2021-04-27,5.6,5.66,5.41,5.63,32801,5.6,5.66,5.41,5.63,32801,0.0,1.0
2021-04-28,5.48,5.67,5.41,5.555,51801,5.48,5.67,5.41,5.555,51801,0.0,1.0
2021-04-29,5.61,5.63,5.41,5.4708,29480,5.61,5.63,5.41,5.4708,29480,0.0,1.0
2021-04-30,5.39,5.73,5.33,5.6,71087,5.39,5.73,5.33,5.6,71087,0.0,1.0
2021-05-03,5.3,5.4962,5.25,5.38,36356,5.3,5.4962,5.25,5.38,36356,0.0,1.0
2021-05-04,5.31,5.42,5.15,5.42,67190,5.31,5.42,5.15,5.42,67190,0.0,1.0
2021-05-05,5.45,5.64,5.31,5.3744,69899,5.45,5.64,5.31,5.3744,69899,0.0,1.0
2021-05-06,5.33,5.48,5.33,5.48,7367,5.33,5.48,5.33,5.48,7367,0.0,1.0
2021-05-07,5.4162,5.4399,5.32,5.3301,27204,5.4162,5.4399,5.32,5.3301,27204,0.0,1.0
2021-05-10,5.37,5.49,5.37,5.49,3648,5.37,5.49,5.37,5.49,3648,0.0,1.0
2021-05-11,5.3592,5.49,5.2,5.32,115772,5.3592,5.49,5.2,5.32,115772,0.0,1.0
2021-05-12,5.3,5.49,5.25,5.36,65453,5.3,5.49,5.25,5.36,65453,0.0,1.0
2021-05-13,5.15,5.3499,5.15,5.3,57601,5.15,5.3499,5.15,5.3,57601,0.0,1.0
2021-05-14,5.32,5.4899,5.23,5.3231,42252,5.32,5.4899,5.23,5.3231,42252,0.0,1.0
2021-05-17,5.385,5.4839,5.3317,5.3317,14825,5.385,5.4839,5.3317,5.3317,14825,0.0,1.0
2021-05-18,5.7535,5.8,5.34,5.34,289713,5.7535,5.8,5.34,5.34,289713,0.0,1.0
2021-05-19,6.29,6.29,5.68,5.71,190233,6.29,6.29,5.68,5.71,190233,0.0,1.0
2021-05-20,6.46,6.55,6.21,6.29,113682,6.46,6.55,6.21,6.29,113682,0.0,1.0
2021-05-21,6.44,6.48,6.35,6.48,22368,6.44,6.48,6.35,6.48,22368,0.0,1.0
2021-05-24,6.23,6.46,6.213,6.4,51614,6.23,6.46,6.213,6.4,51614,0.0,1.0
2021-05-25,5.87,6.45,5.86,6.29,45458,5.87,6.45,5.86,6.29,45458,0.0,1.0
2021-05-26,6.01,6.1796,5.77,5.8,17324,6.01,6.1796,5.77,5.8,17324,0.0,1.0
2021-05-27,5.84,6.125,5.84,5.96,9131,5.84,6.125,5.84,5.96,9131,0.0,1.0
2021-05-28,5.86,5.91,5.505,5.77,44098,5.86,5.91,5.505,5.77,44098,0.0,1.0
2021-06-01,6.03,6.0773,5.78,5.78,28408,6.03,6.0773,5.78,5.78,28408,0.0,1.0
2021-06-02,6.25,6.28,6.0,6.0,62928,6.25,6.28,6.0,6.0,62928,0.0,1.0
2021-06-03,6.32,6.35,6.1601,6.25,26367,6.32,6.35,6.1601,6.25,26367,0.0,1.0
2021-06-04,6.25,6.36,6.2001,6.31,22960,6.25,6.36,6.2001,6.31,22960,0.0,1.0
2021-06-07,6.01,6.3499,5.99,6.22,34970,6.01,6.3499,5.99,6.22,34970,0.0,1.0
2021-06-08,5.95,6.16,5.9107,6.15,25401,5.95,6.16,5.9107,6.15,25401,0.0,1.0
2021-06-09,6.19,6.2799,6.02,6.1,99401,6.19,6.2799,6.02,6.1,99401,0.0,1.0
2021-06-10,6.24,6.25,6.15,6.18,15388,6.24,6.25,6.15,6.18,15388,0.0,1.0
2021-06-11,6.655,6.67,6.2,6.2822,120021,6.655,6.67,6.2,6.2822,120021,0.0,1.0
2021-06-14,6.83,6.95,6.6609,6.77,88471,6.83,6.95,6.6609,6.77,88471,0.0,1.0
2021-06-15,6.86,6.86,6.55,6.62,32867,6.86,6.86,6.55,6.62,32867,0.0,1.0
2021-06-16,6.84,6.9668,6.75,6.94,35540,6.84,6.9668,6.75,6.94,35540,0.0,1.0
2021-06-17,6.71,6.9299,6.69,6.8,30267,6.71,6.9299,6.69,6.8,30267,0.0,1.0
2021-06-18,6.79,6.79,6.5562,6.69,17880,6.79,6.79,6.5562,6.69,17880,0.0,1.0
2021-06-21,6.67,6.84,6.67,6.78,14143,6.67,6.84,6.67,6.78,14143,0.0,1.0
2021-06-22,6.88,6.91,6.63,6.7,45794,6.88,6.91,6.63,6.7,45794,0.0,1.0
2021-06-23,6.85,6.92,6.64,6.87,48752,6.85,6.92,6.64,6.87,48752,0.0,1.0
2021-06-24,7.09,7.16,6.55,6.78,130041,7.09,7.16,6.55,6.78,130041,0.0,1.0
2021-06-25,7.2,7.2,6.9,7.09,71273,7.2,7.2,6.9,7.09,71273,0.0,1.0
2021-06-28,6.83,7.2399,6.6,7.17,53883,6.83,7.2399,6.6,7.17,53883,0.0,1.0
2021-06-29,6.9,6.99,6.61,6.6489,51213,6.9,6.99,6.61,6.6489,51213,0.0,1.0
2021-06-30,6.81,6.86,6.67,6.82,34104,6.81,6.86,6.67,6.82,34104,0.0,1.0
2021-07-01,6.78,6.914,6.78,6.84,7457,6.78,6.914,6.78,6.84,7457,0.0,1.0
2021-07-02,6.66,6.8,6.63,6.8,4581,6.66,6.8,6.63,6.8,4581,0.0,1.0
2021-07-06,6.3,6.64,5.8601,6.63,153785,6.3,6.64,5.8601,6.63,153785,0.0,1.0
2021-07-07,5.91,6.27,5.89,6.185,19680,5.91,6.27,5.89,6.185,19680,0.0,1.0
2021-07-08,5.83,6.085,5.73,5.84,55767,5.83,6.085,5.73,5.84,55767,0.0,1.0
2021-07-09,5.9,6.055,5.74,5.74,36592,5.9,6.055,5.74,5.74,36592,0.0,1.0
2021-07-12,5.92,5.99,5.8101,5.93,33137,5.92,5.99,5.8101,5.93,33137,0.0,1.0
2021-07-13,6.0,6.0362,5.805,5.87,16967,6.0,6.0362,5.805,5.87,16967,0.0,1.0
2021-07-14,5.86,6.05,5.86,6.05,3362,5.86,6.05,5.86,6.05,3362,0.0,1.0
2021-07-15,5.64,5.925,5.63,5.9,18047,5.64,5.925,5.63,5.9,18047,0.0,1.0
2021-07-16,5.49,5.7725,5.475,5.7725,22609,5.49,5.7725,5.475,5.7725,22609,0.0,1.0
2021-07-19,5.55,5.64,5.2955,5.4899,18714,5.55,5.64,5.2955,5.4899,18714,0.0,1.0
2021-07-20,5.56,5.74,5.49,5.52,41334,5.56,5.74,5.49,5.52,41334,0.0,1.0
2021-07-21,5.67,5.7788,5.64,5.68,15724,5.67,5.7788,5.64,5.68,15724,0.0,1.0
2021-07-22,5.74,5.78,5.6301,5.77,13491,5.74,5.78,5.6301,5.77,13491,0.0,1.0
2021-07-23,5.88,6.05,5.715,5.715,62791,5.88,6.05,5.715,5.715,62791,0.0,1.0
2021-07-26,6.05,6.29,5.95,6.28,81892,6.05,6.29,5.95,6.28,81892,0.0,1.0
2021-07-27,6.01,6.05,5.89,6.05,10765,6.01,6.05,5.89,6.05,10765,0.0,1.0
2021-07-28,6.0,6.1104,5.88,6.01,46723,6.0,6.1104,5.88,6.01,46723,0.0,1.0
2021-07-29,6.05,6.0999,5.8901,6.0,41433,6.05,6.0999,5.8901,6.0,41433,0.0,1.0
2021-07-30,6.17,6.4,6.03,6.28,98796,6.17,6.4,6.03,6.28,98796,0.0,1.0
2021-08-02,6.43,6.8,6.13,6.13,163336,6.43,6.8,6.13,6.13,163336,0.0,1.0
2021-08-03,6.5,6.77,6.4,6.45,55224,6.5,6.77,6.4,6.45,55224,0.0,1.0
2021-08-04,6.3,6.6132,6.2616,6.45,56338,6.3,6.6132,6.2616,6.45,56338,0.0,1.0
2021-08-05,6.3,6.4237,6.17,6.25,31187,6.3,6.4237,6.17,6.25,31187,0.0,1.0
2021-08-06,6.44,6.728,6.39,6.52,23757,6.44,6.728,6.39,6.52,23757,0.0,1.0
2021-08-09,6.47,6.5,6.3911,6.41,12494,6.47,6.5,6.3911,6.41,12494,0.0,1.0
2021-08-10,6.17,6.5,6.03,6.5,36119,6.17,6.5,6.03,6.5,36119,0.0,1.0
2021-08-11,6.24,6.31,6.1501,6.26,15915,6.24,6.31,6.1501,6.26,15915,0.0,1.0
2021-08-12,6.04,6.175,6.03,6.175,34216,6.04,6.175,6.03,6.175,34216,0.0,1.0
2021-08-13,5.68,6.01,5.6001,6.01,46531,5.68,6.01,5.6001,6.01,46531,0.0,1.0
2021-08-16,5.71,5.71,5.5492,5.61,12638,5.71,5.71,5.5492,5.61,12638,0.0,1.0
2021-08-17,5.37,5.63,5.36,5.63,24024,5.37,5.63,5.36,5.63,24024,0.0,1.0
2021-08-18,5.29,5.45,5.15,5.41,51681,5.29,5.45,5.15,5.41,51681,0.0,1.0
2021-08-19,5.02,5.2154,5.01,5.16,17019,5.02,5.2154,5.01,5.16,17019,0.0,1.0
2021-08-20,5.04,5.13,4.8,4.96,19531,5.04,5.13,4.8,4.96,19531,0.0,1.0
2021-08-23,5.1,5.33,5.0,5.0,40702,5.1,5.33,5.0,5.0,40702,0.0,1.0
2021-08-24,5.47,5.61,5.15,5.15,68043,5.47,5.61,5.15,5.15,68043,0.0,1.0
2021-08-25,5.48,5.7095,5.39,5.39,25015,5.48,5.7095,5.39,5.39,25015,0.0,1.0
2021-08-26,5.61,5.71,5.3,5.57,11737,5.61,5.71,5.3,5.57,11737,0.0,1.0
2021-08-27,5.68,5.7,5.62,5.67,2774,5.68,5.7,5.62,5.67,2774,0.0,1.0
2021-08-30,5.78,6.08,5.66,5.68,37979,5.78,6.08,5.66,5.68,37979,0.0,1.0
2021-08-31,5.63,5.92,5.56,5.75,12554,5.63,5.92,5.56,5.75,12554,0.0,1.0
2021-09-01,5.65,5.8199,5.48,5.48,41250,5.65,5.8199,5.48,5.48,41250,0.0,1.0
2021-09-02,5.77,5.8099,5.63,5.65,28219,5.77,5.8099,5.63,5.65,28219,0.0,1.0
2021-09-03,5.71,5.75,5.65,5.75,12801,5.71,5.75,5.65,5.75,12801,0.0,1.0
2021-09-07,6.7951,7.07,5.71,5.71,2220914,6.7951,7.07,5.71,5.71,2220914,0.0,1.0
2021-09-08,7.06,7.07,6.75,6.9,413333,7.06,7.07,6.75,6.9,413333,0.0,1.0
2021-09-09,7.32,7.5224,6.91,6.91,349883,7.32,7.5224,6.91,6.91,349883,0.0,1.0
2021-09-10,6.88,7.368,6.85,7.29,151254,6.88,7.368,6.85,7.29,151254,0.0,1.0
2021-09-13,6.67,7.49,6.6,7.1,190081,6.67,7.49,6.6,7.1,190081,0.0,1.0
2021-09-14,6.56,6.99,6.5,6.98,196995,6.56,6.99,6.5,6.98,196995,0.0,1.0
2021-09-15,6.43,6.646,6.39,6.53,41761,6.43,6.646,6.39,6.53,41761,0.0,1.0
2021-09-16,6.57,6.7073,6.48,6.5,43923,6.57,6.7073,6.48,6.5,43923,0.0,1.0
2021-09-17,6.55,6.74,6.52,6.62,35156,6.55,6.74,6.52,6.62,35156,0.0,1.0
2021-09-20,6.4,6.74,6.27,6.5,58225,6.4,6.74,6.27,6.5,58225,0.0,1.0
2021-09-21,6.225,6.5271,6.1,6.41,59823,6.225,6.5271,6.1,6.41,59823,0.0,1.0
2021-09-22,6.56,6.6346,6.24,6.31,73748,6.56,6.6346,6.24,6.31,73748,0.0,1.0
2021-09-23,6.69,6.7399,6.5,6.63,31352,6.69,6.7399,6.5,6.63,31352,0.0,1.0
2021-09-24,6.91,6.98,6.53,6.62,33084,6.91,6.98,6.53,6.62,33084,0.0,1.0
2021-09-27,6.95,7.0,6.9,6.93,68872,6.95,7.0,6.9,6.93,68872,0.0,1.0
2021-09-28,6.58,6.8802,6.58,6.87,40048,6.58,6.8802,6.58,6.87,40048,0.0,1.0
2021-09-29,6.39,6.8899,6.38,6.77,37505,6.39,6.8899,6.38,6.77,37505,0.0,1.0
2021-09-30,6.53,6.9399,6.39,6.39,18768,6.53,6.9399,6.39,6.39,18768,0.0,1.0
2021-10-01,6.34,6.7999,6.34,6.5,12719,6.34,6.7999,6.34,6.5,12719,0.0,1.0
2021-10-04,6.31,6.48,6.16,6.4,24049,6.31,6.48,6.16,6.4,24049,0.0,1.0
2021-10-05,6.21,6.33,6.15,6.32,12482,6.21,6.33,6.15,6.32,12482,0.0,1.0
2021-10-06,6.02,6.3,6.0,6.19,48385,6.02,6.3,6.0,6.19,48385,0.0,1.0
2021-10-07,6.28,6.79,6.18,6.4745,25896,6.28,6.79,6.18,6.4745,25896,0.0,1.0
2021-10-08,6.09,6.5699,6.02,6.29,47124,6.09,6.5699,6.02,6.29,47124,0.0,1.0
2021-10-11,6.19,6.25,6.05,6.25,15659,6.19,6.25,6.05,6.25,15659,0.0,1.0
2021-10-12,6.1,6.15,6.07,6.15,10745,6.1,6.15,6.07,6.15,10745,0.0,1.0
2021-10-13,6.4,6.5,6.12,6.12,18472,6.4,6.5,6.12,6.12,18472,0.0,1.0
2021-10-14,6.56,6.59,6.415,6.53,24800,6.56,6.59,6.415,6.53,24800,0.0,1.0
2021-10-15,6.41,6.55,6.4,6.55,10227,6.41,6.55,6.4,6.55,10227,0.0,1.0
2021-10-18,6.49,6.59,6.39,6.45,18414,6.49,6.59,6.39,6.45,18414,0.0,1.0
2021-10-19,6.37,6.531,6.32,6.46,8803,6.37,6.531,6.32,6.46,8803,0.0,1.0
2021-10-20,6.41,6.49,6.34,6.43,8517,6.41,6.49,6.34,6.43,8517,0.0,1.0
2021-10-21,6.56,6.5656,6.41,6.41,6366,6.56,6.5656,6.41,6.41,6366,0.0,1.0
2021-10-22,6.35,6.58,6.32,6.5,20843,6.35,6.58,6.32,6.5,20843,0.0,1.0
2021-10-25,6.4,6.44,6.2508,6.36,28511,6.4,6.44,6.2508,6.36,28511,0.0,1.0
2021-10-26,6.43,6.54,6.3,6.35,10543,6.43,6.54,6.3,6.35,10543,0.0,1.0
2021-10-27,6.44,6.5,6.31,6.43,24096,6.44,6.5,6.31,6.43,24096,0.0,1.0
2021-10-28,6.51,6.87,6.47,6.51,64333,6.51,6.87,6.47,6.51,64333,0.0,1.0
2021-10-29,5.42,6.42,5.4,6.42,194048,5.42,6.42,5.4,6.42,194048,0.0,1.0
2021-11-01,5.35,5.5,5.25,5.45,187103,5.35,5.5,5.25,5.45,187103,0.0,1.0
2021-11-02,5.31,5.42,5.26,5.35,107036,5.31,5.42,5.26,5.35,107036,0.0,1.0
2021-11-03,5.71,5.72,5.24,5.24,312018,5.71,5.72,5.24,5.24,312018,0.0,1.0
2021-11-04,5.56,5.89,5.47,5.76,67167,5.56,5.89,5.47,5.76,67167,0.0,1.0
2021-11-05,5.58,5.6677,5.4,5.6,31583,5.58,5.6677,5.4,5.6,31583,0.0,1.0
2021-11-08,5.5,5.68,5.45,5.57,56660,5.5,5.68,5.45,5.57,56660,0.0,1.0
2021-11-09,5.59,5.66,5.4611,5.54,22193,5.59,5.66,5.4611,5.54,22193,0.0,1.0
2021-11-10,5.27,5.58,5.21,5.54,39864,5.27,5.58,5.21,5.54,39864,0.0,1.0
2021-11-11,5.35,5.5559,5.26,5.35,53474,5.35,5.5559,5.26,5.35,53474,0.0,1.0
2021-11-12,5.27,5.4185,5.27,5.28,14104,5.27,5.4185,5.27,5.28,14104,0.0,1.0
2021-11-15,5.26,5.41,5.12,5.35,22026,5.26,5.41,5.12,5.35,22026,0.0,1.0
2021-11-16,5.04,5.23,4.98,5.23,103824,5.04,5.23,4.98,5.23,103824,0.0,1.0
2021-11-17,5.02,5.1894,4.95,4.98,26676,5.02,5.1894,4.95,4.98,26676,0.0,1.0
2021-11-18,4.87,5.2,4.8013,5.0,21270,4.87,5.2,4.8013,5.0,21270,0.0,1.0
2021-11-19,4.87,5.02,4.82,4.89,36740,4.87,5.02,4.82,4.89,36740,0.0,1.0
2021-11-22,4.69,4.9001,4.67,4.9001,46710,4.69,4.9001,4.67,4.9001,46710,0.0,1.0
2021-11-23,4.59,4.69,4.53,4.6883,45371,4.59,4.69,4.53,4.6883,45371,0.0,1.0
2021-11-24,4.95,4.96,4.51,4.6,44666,4.95,4.96,4.51,4.6,44666,0.0,1.0
2021-11-26,4.8,4.99,4.63,4.95,13479,4.8,4.99,4.63,4.95,13479,0.0,1.0
2021-11-29,4.75,4.97,4.57,4.96,27040,4.75,4.97,4.57,4.96,27040,0.0,1.0
2021-11-30,4.69,4.77,4.52,4.77,21082,4.69,4.77,4.52,4.77,21082,0.0,1.0
2021-12-01,4.46,4.75,4.44,4.72,25219,4.46,4.75,4.44,4.72,25219,0.0,1.0
2021-12-02,4.72,4.73,4.46,4.46,26734,4.72,4.73,4.46,4.46,26734,0.0,1.0
2021-12-03,4.59,4.69,4.37,4.68,22058,4.59,4.69,4.37,4.68,22058,0.0,1.0
2021-12-06,4.65,4.65,4.49,4.59,18377,4.65,4.65,4.49,4.59,18377,0.0,1.0
2021-12-07,4.63,4.83,4.56,4.65,49619,4.63,4.83,4.56,4.65,49619,0.0,1.0
2021-12-08,4.86,4.8677,4.435,4.7,45556,4.86,4.8677,4.435,4.7,45556,0.0,1.0
2021-12-09,4.7,4.8582,4.5792,4.77,38080,4.7,4.8582,4.5792,4.77,38080,0.0,1.0
2021-12-10,5.2,5.2,4.66,4.85,38645,5.2,5.2,4.66,4.85,38645,0.0,1.0
2021-12-13,5.13,5.19,4.8901,4.96,28363,5.13,5.19,4.8901,4.96,28363,0.0,1.0
2021-12-14,4.77,5.05,4.77,5.04,16305,4.77,5.05,4.77,5.04,16305,0.0,1.0
2021-12-15,4.75,5.05,4.52,4.75,8161,4.75,5.05,4.52,4.75,8161,0.0,1.0
2021-12-16,4.59,4.83,4.5315,4.83,16976,4.59,4.83,4.5315,4.83,16976,0.0,1.0
2021-12-17,4.73,4.73,4.5,4.52,21402,4.73,4.73,4.5,4.52,21402,0.0,1.0
2021-12-20,4.4,4.73,4.3116,4.64,40749,4.4,4.73,4.3116,4.64,40749,0.0,1.0
2021-12-21,4.4,4.5744,4.19,4.3999,91893,4.4,4.5744,4.19,4.3999,91893,0.0,1.0
2021-12-22,4.58,4.63,4.49,4.5529,13595,4.58,4.63,4.49,4.5529,13595,0.0,1.0
2021-12-23,4.49,4.72,4.3972,4.3972,24724,4.49,4.72,4.3972,4.3972,24724,0.0,1.0
2021-12-27,4.51,4.6634,4.44,4.5,57726,4.51,4.6634,4.44,4.5,57726,0.0,1.0
2021-12-28,4.34,4.535,4.3,4.44,32783,4.34,4.535,4.3,4.44,32783,0.0,1.0
2021-12-29,4.43,4.43,4.3578,4.3578,10083,4.43,4.43,4.3578,4.3578,10083,0.0,1.0
2021-12-30,4.64,4.6781,4.33,4.4221,18575,4.64,4.6781,4.33,4.4221,18575,0.0,1.0
2021-12-31,4.61,4.71,4.5,4.55,24672,4.61,4.71,4.5,4.55,24672,0.0,1.0
2022-01-03,4.8,5.08,4.67,4.68,52818,4.8,5.08,4.67,4.68,52818,0.0,1.0
2022-01-04,4.75,5.0033,4.68,4.87,15484,4.75,5.0033,4.68,4.87,15484,0.0,1.0
2022-01-05,4.67,4.87,4.64,4.81,55319,4.67,4.87,4.64,4.81,55319,0.0,1.0
2022-01-06,4.79,4.82,4.6152,4.65,33947,4.79,4.82,4.6152,4.65,33947,0.0,1.0
2022-01-07,4.75,4.91,4.75,4.8005,17755,4.75,4.91,4.75,4.8005,17755,0.0,1.0
2022-01-10,4.87,4.87,4.735,4.7653,22291,4.87,4.87,4.735,4.7653,22291,0.0,1.0
2022-01-11,4.85,5.06,4.8,4.81,8448,4.85,5.06,4.8,4.81,8448,0.0,1.0
2022-01-12,4.84,5.03,4.7501,4.83,10601,4.84,5.03,4.7501,4.83,10601,0.0,1.0
2022-01-13,4.82,4.93,4.81,4.81,5244,4.82,4.93,4.81,4.81,5244,0.0,1.0
2022-01-14,4.75,5.02,4.745,4.94,9247,4.75,5.02,4.745,4.94,9247,0.0,1.0
2022-01-18,4.76,4.84,4.68,4.75,64787,4.76,4.84,4.68,4.75,64787,0.0,1.0
2022-01-19,4.92,5.09,4.54,4.78,11255,4.92,5.09,4.54,4.78,11255,0.0,1.0
2022-01-20,4.72,5.0,4.68,5.0,17194,4.72,5.0,4.68,5.0,17194,0.0,1.0
2022-01-21,4.64,4.66,4.52,4.66,24134,4.64,4.66,4.52,4.66,24134,0.0,1.0
2022-01-24,4.52,4.6199,4.4,4.52,31019,4.52,4.6199,4.4,4.52,31019,0.0,1.0
2022-01-25,4.4363,4.5999,4.3903,4.44,18733,4.4363,4.5999,4.3903,4.44,18733,0.0,1.0
2022-01-26,4.41,4.6799,4.39,4.5185,10842,4.41,4.6799,4.39,4.5185,10842,0.0,1.0
2022-01-27,4.44,4.44,4.31,4.41,13877,4.44,4.44,4.31,4.41,13877,0.0,1.0
2022-01-28,4.4,4.44,4.36,4.36,7461,4.4,4.44,4.36,4.36,7461,0.0,1.0
2022-01-31,5.0,5.0,4.4,4.4,21156,5.0,5.0,4.4,4.4,21156,0.0,1.0
2022-02-01,4.76,5.0487,4.71,5.0165,10362,4.76,5.0487,4.71,5.0165,10362,0.0,1.0
2022-02-02,4.89,5.12,4.8,4.8,2755,4.89,5.12,4.8,4.8,2755,0.0,1.0
2022-02-03,4.71,5.0943,4.7,4.97,8339,4.71,5.0943,4.7,4.97,8339,0.0,1.0
2022-02-04,4.7182,4.9288,4.7,4.7977,9628,4.7182,4.9288,4.7,4.7977,9628,0.0,1.0
2022-02-07,4.7,4.8,4.7,4.8,7488,4.7,4.8,4.7,4.8,7488,0.0,1.0
2022-02-08,4.7,4.785,4.7,4.7,6770,4.7,4.785,4.7,4.7,6770,0.0,1.0
2022-02-09,4.78,4.8,4.68,4.7,22310,4.78,4.8,4.68,4.7,22310,0.0,1.0
2022-02-10,4.7,4.79,4.65,4.67,6115,4.7,4.79,4.65,4.67,6115,0.0,1.0
2022-02-11,4.76,4.76,4.7,4.72,12581,4.76,4.76,4.7,4.72,12581,0.0,1.0
2022-02-14,4.72,4.8,4.72,4.78,10301,4.72,4.8,4.72,4.78,10301,0.0,1.0
2022-02-15,4.82,5.0399,4.69,4.7999,6776,4.82,5.0399,4.69,4.7999,6776,0.0,1.0
2022-02-16,4.83,4.93,4.76,4.79,6135,4.83,4.93,4.76,4.79,6135,0.0,1.0
2022-02-17,4.95,5.003,4.76,4.76,3150,4.95,5.003,4.76,4.76,3150,0.0,1.0
2022-02-18,4.98,4.99,4.8701,4.8701,6656,4.98,4.99,4.8701,4.8701,6656,0.0,1.0
2022-02-22,4.73,4.98,4.73,4.98,4631,4.73,4.98,4.73,4.98,4631,0.0,1.0
2022-02-23,4.64,4.73,4.6395,4.73,4144,4.64,4.73,4.6395,4.73,4144,0.0,1.0
2022-02-24,4.85,4.89,4.5,4.5,30001,4.85,4.89,4.5,4.5,30001,0.0,1.0
2022-02-25,4.9,4.9505,4.66,4.85,26225,4.9,4.9505,4.66,4.85,26225,0.0,1.0
2022-02-28,4.81,4.99,4.7968,4.88,8531,4.81,4.99,4.7968,4.88,8531,0.0,1.0
2022-03-01,4.75,4.96,4.75,4.96,25827,4.75,4.96,4.75,4.96,25827,0.0,1.0
2022-03-02,4.67,4.79,4.6,4.77,16968,4.67,4.79,4.6,4.77,16968,0.0,1.0
2022-03-03,4.72,4.77,4.65,4.73,4800,4.72,4.77,4.65,4.73,4800,0.0,1.0
2022-03-04,4.65,4.7,4.6,4.6417,16473,4.65,4.7,4.6,4.6417,16473,0.0,1.0
2022-03-07,4.6,4.7795,4.52,4.65,34076,4.6,4.7795,4.52,4.65,34076,0.0,1.0
2022-03-08,4.65,4.8039,4.62,4.6501,10382,4.65,4.8039,4.62,4.6501,10382,0.0,1.0
2022-03-09,4.65,4.69,4.6101,4.6101,2619,4.65,4.69,4.6101,4.6101,2619,0.0,1.0
2022-03-10,4.73,4.73,4.55,4.65,4245,4.73,4.73,4.55,4.65,4245,0.0,1.0
2022-03-11,4.55,4.755,4.55,4.65,8175,4.55,4.755,4.55,4.65,8175,0.0,1.0
2022-03-14,4.44,4.92,4.4,4.92,9120,4.44,4.92,4.4,4.92,9120,0.0,1.0
2022-03-15,4.42,4.48,4.42,4.45,2173,4.42,4.48,4.42,4.45,2173,0.0,1.0
2022-03-16,4.47,4.6099,4.4,4.4,17461,4.47,4.6099,4.4,4.4,17461,0.0,1.0
2022-03-17,4.59,4.8337,4.37,4.37,5486,4.59,4.8337,4.37,4.37,5486,0.0,1.0
2022-03-18,4.6,4.6799,4.36,4.36,12016,4.6,4.6799,4.36,4.36,12016,0.0,1.0
2022-03-21,4.57,4.65,4.57,4.61,1989,4.57,4.65,4.57,4.61,1989,0.0,1.0
2022-03-22,4.61,4.68,4.5612,4.65,2763,4.61,4.68,4.5612,4.65,2763,0.0,1.0
2022-03-23,4.54,4.7772,4.54,4.66,4493,4.54,4.7772,4.54,4.66,4493,0.0,1.0
2022-03-24,4.55,4.8894,4.5007,4.53,4715,4.55,4.8894,4.5007,4.53,4715,0.0,1.0
2022-03-25,4.55,4.7,4.55,4.55,7571,4.55,4.7,4.55,4.55,7571,0.0,1.0
2022-03-28,4.35,4.615,4.35,4.4,47788,4.35,4.615,4.35,4.4,47788,0.0,1.0
2022-03-29,4.4,4.67,4.35,4.67,35284,4.4,4.67,4.35,4.67,35284,0.0,1.0
2022-03-30,4.34,4.34,4.25,4.34,9554,4.34,4.34,4.25,4.34,9554,0.0,1.0
2022-03-31,4.25,4.28,4.19,4.27,4459,4.25,4.28,4.19,4.27,4459,0.0,1.0
2022-04-01,4.25,4.335,4.25,4.26,6571,4.25,4.335,4.25,4.26,6571,0.0,1.0
2022-04-04,4.05,4.32,4.01,4.26,22673,4.05,4.32,4.01,4.26,22673,0.0,1.0
2022-04-05,3.96,4.0974,3.87,4.0,45088,3.96,4.0974,3.87,4.0,45088,0.0,1.0
2022-04-06,3.75,3.89,3.75,3.89,27708,3.75,3.89,3.75,3.89,27708,0.0,1.0
2022-04-07,3.69,3.8,3.6721,3.7,10412,3.69,3.8,3.6721,3.7,10412,0.0,1.0
2022-04-08,3.54,3.65,3.51,3.65,38444,3.54,3.65,3.51,3.65,38444,0.0,1.0
2022-04-11,3.575,3.63,3.5,3.5,12182,3.575,3.63,3.5,3.5,12182,0.0,1.0
2022-04-12,3.63,3.69,3.53,3.55,13791,3.63,3.69,3.53,3.55,13791,0.0,1.0
2022-04-13,3.63,3.65,3.6,3.6169,6806,3.63,3.65,3.6,3.6169,6806,0.0,1.0
2022-04-14,3.5799,3.625,3.5173,3.625,3348,3.5799,3.625,3.5173,3.625,3348,0.0,1.0
2022-04-18,3.53,3.58,3.5206,3.57,811,3.53,3.58,3.5206,3.57,811,0.0,1.0
2022-04-19,3.5914,3.6499,3.51,3.51,4291,3.5914,3.6499,3.51,3.51,4291,0.0,1.0
2022-04-20,3.62,3.64,3.52,3.5767,5894,3.62,3.64,3.52,3.5767,5894,0.0,1.0
2022-04-21,3.64,3.65,3.57,3.65,5008,3.64,3.65,3.57,3.65,5008,0.0,1.0
2022-04-22,3.45,3.77,3.36,3.74,170136,3.45,3.77,3.36,3.74,170136,0.0,1.0
2022-04-25,3.29,3.405,3.29,3.34,29036,3.29,3.405,3.29,3.34,29036,0.0,1.0
2022-04-26,3.42,3.47,3.26,3.3008,8944,3.42,3.47,3.26,3.3008,8944,0.0,1.0
2022-04-27,3.3,3.4142,3.26,3.4,5497,3.3,3.4142,3.26,3.4,5497,0.0,1.0
2022-04-28,3.41,3.49,3.25,3.26,26712,3.41,3.49,3.25,3.26,26712,0.0,1.0
2022-04-29,3.34,3.35,3.2,3.21,15664,3.34,3.35,3.2,3.21,15664,0.0,1.0
2022-05-02,3.24,3.3444,3.24,3.29,4362,3.24,3.3444,3.24,3.29,4362,0.0,1.0
2022-05-03,3.32,3.35,3.2401,3.2882,5517,3.32,3.35,3.2401,3.2882,5517,0.0,1.0
2022-05-04,3.31,3.3699,3.24,3.24,10661,3.31,3.3699,3.24,3.24,10661,0.0,1.0
2022-05-05,3.31,3.4,3.23,3.35,12114,3.31,3.4,3.23,3.35,12114,0.0,1.0
2022-05-06,3.36,3.45,3.3056,3.45,2708,3.36,3.45,3.3056,3.45,2708,0.0,1.0
2022-05-09,3.25,3.47,3.15,3.47,21161,3.25,3.47,3.15,3.47,21161,0.0,1.0
2022-05-10,3.16,3.2703,3.15,3.25,8021,3.16,3.2703,3.15,3.25,8021,0.0,1.0
2022-05-11,3.15,3.19,3.1,3.15,5871,3.15,3.19,3.1,3.15,5871,0.0,1.0
2022-05-12,3.0215,3.14,3.02,3.1,4889,3.0215,3.14,3.02,3.1,4889,0.0,1.0
2022-05-13,3.06,3.15,3.0101,3.15,12344,3.06,3.15,3.0101,3.15,12344,0.0,1.0
2022-05-16,3.04,3.1436,3.01,3.03,9100,3.04,3.1436,3.01,3.03,9100,0.0,1.0
2022-05-17,3.02,3.1126,3.015,3.05,4144,3.02,3.1126,3.015,3.05,4144,0.0,1.0
2022-05-18,3.0,3.06,3.0,3.06,18246,3.0,3.06,3.0,3.06,18246,0.0,1.0
2022-05-19,3.02,3.23,2.95,2.95,3927,3.02,3.23,2.95,2.95,3927,0.0,1.0
2022-05-20,3.05,3.11,2.9681,3.02,19189,3.05,3.11,2.9681,3.02,19189,0.0,1.0
2022-05-23,3.14,3.28,3.03,3.08,3545,3.14,3.28,3.03,3.08,3545,0.0,1.0
2022-05-24,3.09,3.1499,3.02,3.07,14291,3.09,3.1499,3.02,3.07,14291,0.0,1.0
2022-05-25,3.08,3.11,3.0108,3.11,23928,3.08,3.11,3.0108,3.11,23928,0.0,1.0
2022-05-26,3.22,3.39,3.0238,3.0773,30774,3.22,3.39,3.0238,3.0773,30774,0.0,1.0
2022-05-27,3.29,3.33,3.28,3.28,5053,3.29,3.33,3.28,3.28,5053,0.0,1.0
2022-05-31,3.27,3.2836,3.17,3.23,8024,3.27,3.2836,3.17,3.23,8024,0.0,1.0
2022-06-01,3.27,3.31,3.175,3.24,2713,3.27,3.31,3.175,3.24,2713,0.0,1.0
2022-06-02,3.23,3.31,3.11,3.2655,8927,3.23,3.31,3.11,3.2655,8927,0.0,1.0
2022-06-03,3.1936,3.2616,3.15,3.23,4543,3.1936,3.2616,3.15,3.23,4543,0.0,1.0
2022-06-06,3.32,3.33,3.2389,3.28,7005,3.32,3.33,3.2389,3.28,7005,0.0,1.0
2022-06-07,3.4,3.585,3.2301,3.33,7652,3.4,3.585,3.2301,3.33,7652,0.0,1.0
2022-06-08,3.42,3.5,3.2301,3.2301,1917,3.42,3.5,3.2301,3.2301,1917,0.0,1.0
2022-06-09,3.55,3.55,3.3401,3.3986,7488,3.55,3.55,3.3401,3.3986,7488,0.0,1.0
2022-06-10,3.4,3.46,3.1326,3.1326,3824,3.4,3.46,3.1326,3.1326,3824,0.0,1.0
2022-06-13,3.03,3.56,3.0,3.56,8053,3.03,3.56,3.0,3.56,8053,0.0,1.0
2022-06-14,3.06,3.06,3.03,3.03,2465,3.06,3.06,3.03,3.03,2465,0.0,1.0
2022-06-15,3.05,3.095,3.01,3.095,6769,3.05,3.095,3.01,3.095,6769,0.0,1.0
2022-06-16,3.04,3.07,3.01,3.03,5452,3.04,3.07,3.01,3.03,5452,0.0,1.0
2022-06-17,3.1,3.1,3.01,3.01,7641,3.1,3.1,3.01,3.01,7641,0.0,1.0
2022-06-21,3.14,3.23,3.1,3.1,2633,3.14,3.23,3.1,3.1,2633,0.0,1.0
2022-06-22,3.05,3.2888,3.01,3.15,3957,3.05,3.2888,3.01,3.15,3957,0.0,1.0
2022-06-23,3.1,3.18,3.05,3.06,5543,3.1,3.18,3.05,3.06,5543,0.0,1.0
2022-06-24,3.0,3.11,3.0,3.1,26320,3.0,3.11,3.0,3.1,26320,0.0,1.0
2022-06-27,3.01,3.09,3.01,3.07,1875,3.01,3.09,3.01,3.07,1875,0.0,1.0
2022-06-28,3.01,3.06,3.0,3.0,2052,3.01,3.06,3.0,3.0,2052,0.0,1.0
2022-06-29,3.01,3.036,3.0,3.036,1419,3.01,3.036,3.0,3.036,1419,0.0,1.0
2022-06-30,3.07,3.07,3.01,3.04,2733,3.07,3.07,3.01,3.04,2733,0.0,1.0
2022-07-01,3.04,3.04,3.04,3.04,695,3.04,3.04,3.04,3.04,695,0.0,1.0
2022-07-05,3.05,3.05,2.96,3.01,9966,3.05,3.05,2.96,3.01,9966,0.0,1.0
2022-07-06,2.99,3.02,2.99,2.99,4254,2.99,3.02,2.99,2.99,4254,0.0,1.0
2022-07-07,3.03,3.0833,2.99,3.0833,6903,3.03,3.0833,2.99,3.0833,6903,0.0,1.0
2022-07-08,3.1142,3.12,3.0,3.0,605,3.1142,3.12,3.0,3.0,605,0.0,1.0
2022-07-11,3.08,3.09,2.99,3.0,5143,3.08,3.09,2.99,3.0,5143,0.0,1.0
2022-07-12,2.96,3.05,2.96,2.99,18695,2.96,3.05,2.96,2.99,18695,0.0,1.0
2022-07-13,3.04,3.0499,2.96,2.96,6337,3.04,3.0499,2.96,2.96,6337,0.0,1.0
2022-07-14,3.0,3.0,2.9729,2.9729,974,3.0,3.0,2.9729,2.9729,974,0.0,1.0
2022-07-15,2.95,3.042,2.95,3.042,9810,2.95,3.042,2.95,3.042,9810,0.0,1.0
2022-07-18,2.92,2.97,2.92,2.96,2859,2.92,2.97,2.92,2.96,2859,0.0,1.0
2022-07-19,2.965,3.0,2.925,2.97,18361,2.965,3.0,2.925,2.97,18361,0.0,1.0
2022-07-20,2.91,3.0496,2.91,3.0,35691,2.91,3.0496,2.91,3.0,35691,0.0,1.0
2022-07-21,3.02,3.04,2.91,2.91,6191,3.02,3.04,2.91,2.91,6191,0.0,1.0
2022-07-22,3.03,3.05,2.95,2.98,3640,3.03,3.05,2.95,2.98,3640,0.0,1.0
2022-07-25,3.0,3.01,2.96,3.0,1840,3.0,3.01,2.96,3.0,1840,0.0,1.0
2022-07-26,2.96,3.0185,2.96,2.97,6837,2.96,3.0185,2.96,2.97,6837,0.0,1.0
2022-07-27,3.03,3.04,2.98,2.98,6268,3.03,3.04,2.98,2.98,6268,0.0,1.0
2022-07-28,3.07,3.1983,3.0,3.01,19259,3.07,3.1983,3.0,3.01,19259,0.0,1.0
2022-07-29,3.54,3.64,3.23,3.23,94046,3.54,3.64,3.23,3.23,94046,0.0,1.0
2022-08-01,3.54,3.85,3.47,3.85,10033,3.54,3.85,3.47,3.85,10033,0.0,1.0
2022-08-02,3.48,3.54,3.45,3.48,10211,3.48,3.54,3.45,3.48,10211,0.0,1.0
2022-08-03,3.46,3.53,3.4,3.41,5269,3.46,3.53,3.4,3.41,5269,0.0,1.0
2022-08-04,3.4,3.49,3.34,3.415,4284,3.4,3.49,3.34,3.415,4284,0.0,1.0
2022-08-05,3.33,3.49,3.33,3.36,5191,3.33,3.49,3.33,3.36,5191,0.0,1.0
2022-08-08,3.37,3.4539,3.37,3.4539,4849,3.37,3.4539,3.37,3.4539,4849,0.0,1.0
2022-08-09,3.58,3.62,3.341,3.35,27262,3.58,3.62,3.341,3.35,27262,0.0,1.0
2022-08-10,3.36,3.6999,3.36,3.55,23441,3.36,3.6999,3.36,3.55,23441,0.0,1.0
2022-08-11,3.5,3.51,3.45,3.5,3676,3.5,3.51,3.45,3.5,3676,0.0,1.0
2022-08-12,3.6,3.84,3.5101,3.84,17958,3.6,3.84,3.5101,3.84,17958,0.0,1.0
2022-08-15,3.47,3.555,3.44,3.555,4899,3.47,3.555,3.44,3.555,4899,0.0,1.0
2022-08-16,3.39,3.47,3.39,3.4401,5923,3.39,3.47,3.39,3.4401,5923,0.0,1.0
2022-08-17,3.5548,3.6568,3.44,3.44,12981,3.5548,3.6568,3.44,3.44,12981,0.0,1.0
2022-08-18,3.4,3.67,3.32,3.54,129348,3.4,3.67,3.32,3.54,129348,0.0,1.0
2022-08-19,3.28,3.6,3.28,3.45,38862,3.28,3.6,3.28,3.45,38862,0.0,1.0
2022-08-22,3.36,3.4989,3.35,3.45,25159,3.36,3.4989,3.35,3.45,25159,0.0,1.0
2022-08-23,3.47,3.5,3.35,3.35,14641,3.47,3.5,3.35,3.35,14641,0.0,1.0
2022-08-24,3.49,3.5215,3.48,3.5215,5312,3.49,3.5215,3.48,3.5215,5312,0.0,1.0
2022-08-25,3.41,3.43,3.36,3.36,5803,3.41,3.43,3.36,3.36,5803,0.0,1.0
2022-08-26,3.33,3.42,3.3,3.42,9710,3.33,3.42,3.3,3.42,9710,0.0,1.0
2022-08-29,3.48,3.5,3.27,3.27,133412,3.48,3.5,3.27,3.27,133412,0.0,1.0
2022-08-30,3.39,3.4899,3.37,3.4899,3996,3.39,3.4899,3.37,3.4899,3996,0.0,1.0
2022-08-31,3.49,3.49,3.36,3.479,10930,3.49,3.49,3.36,3.479,10930,0.0,1.0
2022-09-01,3.2945,3.3548,3.28,3.3548,19976,3.2945,3.3548,3.28,3.3548,19976,0.0,1.0
2022-09-02,3.29,3.3799,3.28,3.3799,2052,3.29,3.3799,3.28,3.3799,2052,0.0,1.0
2022-09-06,3.27,3.35,3.26,3.35,6512,3.27,3.35,3.26,3.35,6512,0.0,1.0
2022-09-07,3.27,3.35,3.26,3.26,1735,3.27,3.35,3.26,3.26,1735,0.0,1.0
2022-09-08,3.235,3.27,3.2,3.27,3574,3.235,3.27,3.2,3.27,3574,0.0,1.0
2022-09-09,3.33,3.33,3.17,3.2633,4152,3.33,3.33,3.17,3.2633,4152,0.0,1.0
2022-09-12,3.24,3.37,3.18,3.18,5445,3.24,3.37,3.18,3.18,5445,0.0,1.0
2022-09-13,3.28,3.35,3.22,3.24,8396,3.28,3.35,3.22,3.24,8396,0.0,1.0
2022-09-14,3.21,3.265,3.2,3.2,4417,3.21,3.265,3.2,3.2,4417,0.0,1.0
2022-09-15,3.25,3.3,3.1583,3.21,3961,3.25,3.3,3.1583,3.21,3961,0.0,1.0
2022-09-16,3.29,3.29,3.21,3.21,2743,3.29,3.29,3.21,3.21,2743,0.0,1.0
2022-09-19,3.2,3.23,3.1266,3.21,2525,3.2,3.23,3.1266,3.21,2525,0.0,1.0
2022-09-20,3.08,3.1501,3.04,3.1501,7142,3.08,3.1501,3.04,3.1501,7142,0.0,1.0
2022-09-21,3.05,3.1,3.02,3.02,1830,3.05,3.1,3.02,3.02,1830,0.0,1.0
2022-09-22,2.97,3.03,2.96,3.03,3947,2.97,3.03,2.96,3.03,3947,0.0,1.0
2022-09-23,3.03,3.03,2.91,2.96,5041,3.03,3.03,2.91,2.96,5041,0.0,1.0
2022-09-26,2.96,2.99,2.91,2.96,13617,2.96,2.99,2.91,2.96,13617,0.0,1.0
2022-09-27,2.89,2.93,2.81,2.93,2606,2.89,2.93,2.81,2.93,2606,0.0,1.0
2022-09-28,3.01,3.02,2.76,2.76,14409,3.01,3.02,2.76,2.76,14409,0.0,1.0
2022-09-29,2.83,2.94,2.76,2.86,4186,2.83,2.94,2.76,2.86,4186,0.0,1.0
2022-09-30,2.79,2.89,2.7673,2.81,10489,2.79,2.89,2.7673,2.81,10489,0.0,1.0
2022-10-03,2.8548,2.9899,2.85,2.85,7468,2.8548,2.9899,2.85,2.85,7468,0.0,1.0
2022-10-04,2.88,3.01,2.88,2.975,5442,2.88,3.01,2.88,2.975,5442,0.0,1.0
2022-10-05,3.01,3.01,2.91,2.91,2876,3.01,3.01,2.91,2.91,2876,0.0,1.0
2022-10-06,2.93,2.96,2.8646,2.8646,2196,2.93,2.96,2.8646,2.8646,2196,0.0,1.0
2022-10-07,2.79,3.05,2.79,3.05,4134,2.79,3.05,2.79,3.05,4134,0.0,1.0
2022-10-10,2.77,2.8,2.75,2.76,17992,2.77,2.8,2.75,2.76,17992,0.0,1.0
2022-10-11,2.68,2.77,2.67,2.71,9287,2.68,2.77,2.67,2.71,9287,0.0,1.0
2022-10-12,2.73,2.77,2.72,2.72,3869,2.73,2.77,2.72,2.72,3869,0.0,1.0
2022-10-13,2.75,2.75,2.7,2.71,2413,2.75,2.75,2.7,2.71,2413,0.0,1.0
2022-10-14,2.65,2.77,2.65,2.71,8341,2.65,2.77,2.65,2.71,8341,0.0,1.0
2022-10-17,2.72,2.72,2.61,2.66,26299,2.72,2.72,2.61,2.66,26299,0.0,1.0
2022-10-18,2.77,2.8424,2.7247,2.7247,4921,2.77,2.8424,2.7247,2.7247,4921,0.0,1.0
2022-10-19,2.71,2.7867,2.71,2.73,3000,2.71,2.7867,2.71,2.73,3000,0.0,1.0
2022-10-20,2.73,2.765,2.6229,2.6229,15937,2.73,2.765,2.6229,2.6229,15937,0.0,1.0
2022-10-21,2.78,2.81,2.75,2.78,11068,2.78,2.81,2.75,2.78,11068,0.0,1.0
2022-10-24,3.04,3.04,2.7606,2.79,15044,3.04,3.04,2.7606,2.79,15044,0.0,1.0
2022-10-25,3.13,3.1699,2.92,3.0855,7288,3.13,3.1699,2.92,3.0855,7288,0.0,1.0
2022-10-26,3.17,3.26,3.1,3.1736,88285,3.17,3.26,3.1,3.1736,88285,0.0,1.0
2022-10-27,3.08,3.1999,2.96,3.1999,95386,3.08,3.1999,2.96,3.1999,95386,0.0,1.0
2022-10-28,3.8,3.97,3.51,3.54,2659430,3.8,3.97,3.51,3.54,2659430,0.0,1.0
2022-10-31,3.97,4.14,3.77,3.87,195428,3.97,4.14,3.77,3.87,195428,0.0,1.0
2022-11-01,4.1,4.1395,3.9635,4.1,96022,4.1,4.1395,3.9635,4.1,96022,0.0,1.0
2022-11-02,4.09,4.19,3.95,4.0,107938,4.09,4.19,3.95,4.0,107938,0.0,1.0
2022-11-03,4.15,4.1573,4.04,4.12,21247,4.15,4.1573,4.04,4.12,21247,0.0,1.0
2022-11-04,4.01,4.18,3.9698,4.11,17273,4.01,4.18,3.9698,4.11,17273,0.0,1.0
2022-11-07,3.91,4.07,3.91,4.05,18445,3.91,4.07,3.91,4.05,18445,0.0,1.0
2022-11-08,3.93,4.0,3.9001,3.96,18349,3.93,4.0,3.9001,3.96,18349,0.0,1.0
2022-11-09,3.77,3.97,3.75,3.91,38659,3.77,3.97,3.75,3.91,38659,0.0,1.0
2022-11-10,3.91,3.9398,3.75,3.75,11758,3.91,3.9398,3.75,3.75,11758,0.0,1.0
2022-11-11,3.89,4.0482,3.86,3.95,9709,3.89,4.0482,3.86,3.95,9709,0.0,1.0
2022-11-14,3.99,4.07,3.87,4.0189,14705,3.99,4.07,3.87,4.0189,14705,0.0,1.0
2022-11-15,3.98,4.05,3.98,4.02,17312,3.98,4.05,3.98,4.02,17312,0.0,1.0
2022-11-16,3.99,4.0999,3.98,4.01,19554,3.99,4.0999,3.98,4.01,19554,0.0,1.0
2022-11-17,4.01,4.1454,3.86,3.98,18892,4.01,4.1454,3.86,3.98,18892,0.0,1.0
2022-11-18,4.1656,4.18,3.99,4.0076,5430,4.1656,4.18,3.99,4.0076,5430,0.0,1.0
2022-11-21,4.25,4.44,4.12,4.12,60350,4.25,4.44,4.12,4.12,60350,0.0,1.0
2022-11-22,4.12,4.34,4.12,4.34,15424,4.12,4.34,4.12,4.34,15424,0.0,1.0
2022-11-23,4.23,4.29,4.14,4.14,9057,4.23,4.29,4.14,4.14,9057,0.0,1.0
2022-11-25,4.29,4.325,4.2,4.2,3907,4.29,4.325,4.2,4.2,3907,0.0,1.0
2022-11-28,4.19,4.27,4.08,4.08,14285,4.19,4.27,4.08,4.08,14285,0.0,1.0
2022-11-29,4.1,4.1504,4.02,4.145,13861,4.1,4.1504,4.02,4.145,13861,0.0,1.0
2022-11-30,4.22,4.22,4.03,4.1,7500,4.22,4.22,4.03,4.1,7500,0.0,1.0
2022-12-01,4.05,4.3,4.03,4.26,7685,4.05,4.3,4.03,4.26,7685,0.0,1.0
2022-12-02,3.95,4.1601,3.9,4.05,26125,3.95,4.1601,3.9,4.05,26125,0.0,1.0
2022-12-05,3.89,3.969,3.88,3.88,23060,3.89,3.969,3.88,3.88,23060,0.0,1.0
2022-12-06,3.93,3.94,3.88,3.91,24178,3.93,3.94,3.88,3.91,24178,0.0,1.0
2022-12-07,3.76,3.9096,3.76,3.9,6468,3.76,3.9096,3.76,3.9,6468,0.0,1.0
2022-12-08,3.9,3.91,3.76,3.84,414038,3.9,3.91,3.76,3.84,414038,0.0,1.0
2022-12-09,3.8541,3.93,3.71,3.93,14363,3.8541,3.93,3.71,3.93,14363,0.0,1.0
2022-12-12,3.88,3.9,3.79,3.82,7369,3.88,3.9,3.79,3.82,7369,0.0,1.0
2022-12-13,3.97,3.97,3.865,3.93,34769,3.97,3.97,3.865,3.93,34769,0.0,1.0
2022-12-14,3.92,4.02,3.92,4.0,16053,3.92,4.02,3.92,4.0,16053,0.0,1.0
2022-12-15,3.77,3.9823,3.76,3.77,4207,3.77,3.9823,3.76,3.77,4207,0.0,1.0
2022-12-16,3.8,3.86,3.7,3.79,29064,3.8,3.86,3.7,3.79,29064,0.0,1.0
2022-12-19,3.74,3.8,3.69,3.7,17555,3.74,3.8,3.69,3.7,17555,0.0,1.0
2022-12-20,3.76,3.87,3.6501,3.74,17081,3.76,3.87,3.6501,3.74,17081,0.0,1.0
2022-12-21,3.68,3.8,3.66,3.78,11023,3.68,3.8,3.66,3.78,11023,0.0,1.0
2022-12-22,3.69,3.8,3.6615,3.7,7295,3.69,3.8,3.6615,3.7,7295,0.0,1.0
2022-12-23,3.79,3.86,3.71,3.77,11906,3.79,3.86,3.71,3.77,11906,0.0,1.0
2022-12-27,3.61,3.76,3.61,3.76,26135,3.61,3.76,3.61,3.76,26135,0.0,1.0
2022-12-28,3.68,3.71,3.53,3.53,12103,3.68,3.71,3.53,3.53,12103,0.0,1.0
2022-12-29,3.8,3.8706,3.61,3.61,18427,3.8,3.8706,3.61,3.61,18427,0.0,1.0
2022-12-30,3.97,4.0,3.76,3.8503,9969,3.97,4.0,3.76,3.8503,9969,0.0,1.0
2023-01-03,3.96,3.9921,3.9,3.9855,4200,3.96,3.9921,3.9,3.9855,4200,0.0,1.0
2023-01-04,3.72,3.95,3.72,3.8448,7910,3.72,3.95,3.72,3.8448,7910,0.0,1.0
2023-01-05,3.77,3.84,3.74,3.84,2303,3.77,3.84,3.74,3.84,2303,0.0,1.0
2023-01-06,3.87,3.9563,3.7655,3.7655,2497,3.87,3.9563,3.7655,3.7655,2497,0.0,1.0
2023-01-09,4.0,4.0,3.87,3.9,450725,4.0,4.0,3.87,3.9,450725,0.0,1.0
2023-01-10,4.121,4.2,3.9,3.945,10640,4.121,4.2,3.9,3.945,10640,0.0,1.0
2023-01-11,4.03,4.2,3.9583,3.9583,14216,4.03,4.2,3.9583,3.9583,14216,0.0,1.0
2023-01-12,4.18,4.23,3.9901,4.1999,8311,4.18,4.23,3.9901,4.1999,8311,0.0,1.0
2023-01-13,4.11,4.3138,4.11,4.265,18433,4.11,4.3138,4.11,4.265,18433,0.0,1.0
2023-01-17,4.15,4.2,4.12,4.12,6071,4.15,4.2,4.12,4.12,6071,0.0,1.0
2023-01-18,4.1,4.2569,4.1,4.15,14353,4.1,4.2569,4.1,4.15,14353,0.0,1.0
2023-01-19,3.85,4.1,3.7,4.1,52651,3.85,4.1,3.7,4.1,52651,0.0,1.0
2023-01-20,3.87,4.0497,3.87,3.9254,5708,3.87,4.0497,3.87,3.9254,5708,0.0,1.0
2023-01-23,4.08,4.25,3.93,3.96,24345,4.08,4.25,3.93,3.96,24345,0.0,1.0
2023-01-24,4.25,4.29,4.1402,4.1403,17595,4.25,4.29,4.1402,4.1403,17595,0.0,1.0
2023-01-25,4.27,4.27,4.09,4.25,13355,4.27,4.27,4.09,4.25,13355,0.0,1.0
2023-01-26,4.17,4.2884,4.1301,4.2884,8417,4.17,4.2884,4.1301,4.2884,8417,0.0,1.0
2023-01-27,4.06,4.2,4.03,4.17,1532,4.06,4.2,4.03,4.17,1532,0.0,1.0
2023-01-30,4.2,4.28,4.07,4.1582,10914,4.2,4.28,4.07,4.1582,10914,0.0,1.0
2023-01-31,4.21,4.24,4.195,4.2245,2454,4.21,4.24,4.195,4.2245,2454,0.0,1.0
2023-02-01,4.09,4.25,4.08,4.2,32749,4.09,4.25,4.08,4.2,32749,0.0,1.0
2023-02-02,4.235,4.25,4.1,4.12,18857,4.235,4.25,4.1,4.12,18857,0.0,1.0
2023-02-03,4.28,4.35,4.2052,4.2052,13067,4.28,4.35,4.2052,4.2052,13067,0.0,1.0
2023-02-06,4.43,4.4818,4.28,4.3505,7529,4.43,4.4818,4.28,4.3505,7529,0.0,1.0
2023-02-07,4.55,4.55,4.4196,4.45,5995,4.55,4.55,4.4196,4.45,5995,0.0,1.0
2023-02-08,4.37,4.55,4.35,4.55,5252,4.37,4.55,4.35,4.55,5252,0.0,1.0
2023-02-09,4.35,4.53,4.31,4.53,18639,4.35,4.53,4.31,4.53,18639,0.0,1.0
2023-02-10,4.36,4.4013,4.36,4.4,22219,4.36,4.4013,4.36,4.4,22219,0.0,1.0
2023-02-13,4.33,4.45,4.32,4.34,26325,4.33,4.45,4.32,4.34,26325,0.0,1.0
2023-02-14,4.2686,4.3501,4.2686,4.35,5612,4.2686,4.3501,4.2686,4.35,5612,0.0,1.0
2023-02-15,4.313,4.35,4.2249,4.25,6038,4.313,4.35,4.2249,4.25,6038,0.0,1.0
2023-02-16,4.22,4.29,4.22,4.29,9524,4.22,4.29,4.22,4.29,9524,0.0,1.0
2023-02-17,4.24,4.43,4.23,4.43,2234,4.24,4.43,4.23,4.43,2234,0.0,1.0
2023-02-21,4.09,4.47,4.09,4.32,13213,4.09,4.47,4.09,4.32,13213,0.0,1.0
2023-02-22,4.13,4.3892,4.11,4.15,5118,4.13,4.3892,4.11,4.15,5118,0.0,1.0
2023-02-23,4.45,4.502,4.02,4.02,43041,4.45,4.502,4.02,4.02,43041,0.0,1.0
2023-02-24,4.435,4.7,4.3201,4.45,48221,4.435,4.7,4.3201,4.45,48221,0.0,1.0
2023-02-27,4.555,4.668,4.48,4.52,12394,4.555,4.668,4.48,4.52,12394,0.0,1.0
2023-02-28,4.461,4.56,4.45,4.56,13174,4.461,4.56,4.45,4.56,13174,0.0,1.0
2023-03-01,4.44,4.47,4.35,4.47,13729,4.44,4.47,4.35,4.47,13729,0.0,1.0
2023-03-02,4.445,4.5099,4.3801,4.47,10642,4.445,4.5099,4.3801,4.47,10642,0.0,1.0
2023-03-03,4.49,4.49,4.34,4.3746,5465,4.49,4.49,4.34,4.3746,5465,0.0,1.0
2023-03-06,4.41,4.44,4.41,4.42,8211,4.41,4.44,4.41,4.42,8211,0.0,1.0
2023-03-07,4.4799,4.49,4.28,4.4,2688,4.4799,4.49,4.28,4.4,2688,0.0,1.0
2023-03-08,4.54,4.5499,4.42,4.5499,7575,4.54,4.5499,4.42,4.5499,7575,0.0,1.0
2023-03-09,4.525,4.63,4.31,4.44,14095,4.525,4.63,4.31,4.44,14095,0.0,1.0
2023-03-10,4.6,4.62,4.4185,4.54,18929,4.6,4.62,4.4185,4.54,18929,0.0,1.0
2023-03-13,4.67,4.6802,4.45,4.45,18444,4.67,4.6802,4.45,4.45,18444,0.0,1.0
2023-03-14,4.65,4.7,4.6124,4.7,22056,4.65,4.7,4.6124,4.7,22056,0.0,1.0
2023-03-15,4.67,4.73,4.58,4.65,8232,4.67,4.73,4.58,4.65,8232,0.0,1.0
2023-03-16,4.75,4.79,4.6094,4.72,30868,4.75,4.79,4.6094,4.72,30868,0.0,1.0
2023-03-17,4.79,4.84,4.755,4.76,25419,4.79,4.84,4.755,4.76,25419,0.0,1.0
2023-03-20,4.83,4.8799,4.7101,4.7782,62955,4.83,4.8799,4.7101,4.7782,62955,0.0,1.0
2023-03-21,4.9,4.95,4.8101,4.85,47635,4.9,4.95,4.8101,4.85,47635,0.0,1.0
2023-03-22,4.87,4.94,4.79,4.94,9866,4.87,4.94,4.79,4.94,9866,0.0,1.0
2023-03-23,4.89,4.9,4.65,4.87,2336,4.89,4.9,4.65,4.87,2336,0.0,1.0
2023-03-24,4.88,4.89,4.6818,4.89,5386,4.88,4.89,4.6818,4.89,5386,0.0,1.0
2023-03-27,4.832,4.9,4.832,4.8689,6098,4.832,4.9,4.832,4.8689,6098,0.0,1.0
2023-03-28,4.83,4.9,4.73,4.87,11593,4.83,4.9,4.73,4.87,11593,0.0,1.0
2023-03-29,4.85,4.95,4.79,4.9027,4087,4.85,4.95,4.79,4.9027,4087,0.0,1.0
2023-03-30,4.94,4.95,4.8999,4.9,6807,4.94,4.95,4.8999,4.9,6807,0.0,1.0
2023-03-31,4.97,4.97,4.9105,4.97,14406,4.97,4.97,4.9105,4.97,14406,0.0,1.0
2023-04-03,4.92,4.99,4.73,4.97,46117,4.92,4.99,4.73,4.97,46117,0.0,1.0
2023-04-04,4.89,4.95,4.89,4.8999,4610,4.89,4.95,4.89,4.8999,4610,0.0,1.0
2023-04-05,4.89,4.89,4.81,4.81,10730,4.89,4.89,4.81,4.81,10730,0.0,1.0
2023-04-06,4.85,4.9,4.73,4.81,10215,4.85,4.9,4.73,4.81,10215,0.0,1.0
2023-04-10,4.66,4.79,4.59,4.71,11709,4.66,4.79,4.59,4.71,11709,0.0,1.0
2023-04-11,4.72,4.77,4.55,4.62,5572,4.72,4.77,4.55,4.62,5572,0.0,1.0
2023-04-12,4.79,4.8999,4.72,4.72,4883,4.79,4.8999,4.72,4.72,4883,0.0,1.0
2023-04-13,4.81,4.84,4.68,4.75,5024,4.81,4.84,4.68,4.75,5024,0.0,1.0
2023-04-14,4.8004,4.83,4.7577,4.83,2389,4.8004,4.83,4.7577,4.83,2389,0.0,1.0
2023-04-17,4.5898,4.845,4.5898,4.77,9310,4.5898,4.845,4.5898,4.77,9310,0.0,1.0
2023-04-18,4.14,4.532,4.13,4.5121,37477,4.14,4.532,4.13,4.5121,37477,0.0,1.0
2023-04-19,4.14,4.3336,4.04,4.04,9899,4.14,4.3336,4.04,4.04,9899,0.0,1.0
2023-04-20,4.14,4.2847,4.01,4.01,10794,4.14,4.2847,4.01,4.01,10794,0.0,1.0
2023-04-21,4.0,4.1,3.9675,4.08,17409,4.0,4.1,3.9675,4.08,17409,0.0,1.0
2023-04-24,4.1404,4.2014,3.8301,3.93,11997,4.1404,4.2014,3.8301,3.93,11997,0.0,1.0
2023-04-25,4.05,4.1692,4.03,4.12,4324,4.05,4.1692,4.03,4.12,4324,0.0,1.0
2023-04-26,4.0,4.1,3.9444,3.9444,5059,4.0,4.1,3.9444,3.9444,5059,0.0,1.0
2023-04-27,4.168,4.18,3.7801,3.98,28562,4.168,4.18,3.7801,3.98,28562,0.0,1.0
2023-04-28,4.52,4.53,4.3201,4.4,15740,4.52,4.53,4.3201,4.4,15740,0.0,1.0
2023-05-01,4.52,4.95,4.4262,4.63,21986,4.52,4.95,4.4262,4.63,21986,0.0,1.0
2023-05-02,4.56,4.66,4.5201,4.66,8657,4.56,4.66,4.5201,4.66,8657,0.0,1.0
2023-05-03,4.39,4.665,4.39,4.54,9635,4.39,4.665,4.39,4.54,9635,0.0,1.0
2023-05-04,4.38,4.53,4.38,4.44,7627,4.38,4.53,4.38,4.44,7627,0.0,1.0
2023-05-05,4.32,4.47,4.3,4.3915,12922,4.32,4.47,4.3,4.3915,12922,0.0,1.0
2023-05-08,4.42,4.56,4.3,4.3,9569,4.42,4.56,4.3,4.3,9569,0.0,1.0
2023-05-09,4.59,4.61,4.43,4.43,9164,4.59,4.61,4.43,4.43,9164,0.0,1.0
2023-05-10,4.6,4.67,4.4601,4.625,3501,4.6,4.67,4.4601,4.625,3501,0.0,1.0
2023-05-11,4.525,4.5342,4.4484,4.4484,1367,4.525,4.5342,4.4484,4.4484,1367,0.0,1.0
2023-05-12,4.55,4.6,4.49,4.515,3076,4.55,4.6,4.49,4.515,3076,0.0,1.0
2023-05-15,4.43,4.54,4.43,4.44,3948,4.43,4.54,4.43,4.44,3948,0.0,1.0
2023-05-16,4.565,4.5874,4.3984,4.42,4715,4.565,4.5874,4.3984,4.42,4715,0.0,1.0
2023-05-17,4.49,4.61,4.3619,4.61,4465,4.49,4.61,4.3619,4.61,4465,0.0,1.0
2023-05-18,4.44,4.53,4.36,4.4799,6996,4.44,4.53,4.36,4.4799,6996,0.0,1.0
2023-05-19,4.5158,4.58,4.5,4.58,1349,4.5158,4.58,4.5,4.58,1349,0.0,1.0
2023-05-22,4.51,4.75,4.47,4.49,20902,4.51,4.75,4.47,4.49,20902,0.0,1.0
2023-05-23,4.5,4.73,4.47,4.47,2868,4.5,4.73,4.47,4.47,2868,0.0,1.0
2023-05-24,4.46,4.51,4.45,4.47,5330,4.46,4.51,4.45,4.47,5330,0.0,1.0
2023-05-25,4.46,4.5862,4.3839,4.48,12855,4.46,4.5862,4.3839,4.48,12855,0.0,1.0
2023-05-26,4.38,4.5,4.29,4.45,13019,4.38,4.5,4.29,4.45,13019,0.0,1.0
2023-05-30,4.3306,4.53,4.2801,4.53,6432,4.3306,4.53,4.2801,4.53,6432,0.0,1.0
2023-05-31,4.33,4.505,4.25,4.45,6060,4.33,4.505,4.25,4.45,6060,0.0,1.0
2023-06-01,4.31,4.45,4.25,4.38,4797,4.31,4.45,4.25,4.38,4797,0.0,1.0
2023-06-02,4.652,4.652,4.33,4.33,6907,4.652,4.652,4.33,4.33,6907,0.0,1.0
2023-06-05,4.48,4.75,4.47,4.75,13987,4.48,4.75,4.47,4.75,13987,0.0,1.0
2023-06-06,4.51,4.59,4.49,4.59,11672,4.51,4.59,4.49,4.59,11672,0.0,1.0
2023-06-07,4.49,4.59,4.4501,4.56,9658,4.49,4.59,4.4501,4.56,9658,0.0,1.0
2023-06-08,4.355,4.49,4.35,4.49,15253,4.355,4.49,4.35,4.49,15253,0.0,1.0
2023-06-09,4.27,4.3599,4.16,4.31,19863,4.27,4.3599,4.16,4.31,19863,0.0,1.0
2023-06-12,4.23,4.318,4.16,4.2,3630,4.23,4.318,4.16,4.2,3630,0.0,1.0
2023-06-13,4.22,4.32,4.2,4.23,9769,4.22,4.32,4.2,4.23,9769,0.0,1.0
2023-06-14,4.3,4.4424,4.28,4.4,9600,4.3,4.4424,4.28,4.4,9600,0.0,1.0
2023-06-15,4.29,4.45,4.26,4.45,6795,4.29,4.45,4.26,4.45,6795,0.0,1.0
2023-06-16,4.5,4.5,4.31,4.31,9765,4.5,4.5,4.31,4.31,9765,0.0,1.0
2023-06-20,4.38,4.4999,4.37,4.49,5170,4.38,4.4999,4.37,4.49,5170,0.0,1.0
2023-06-21,4.35,4.49,4.35,4.48,3629,4.35,4.49,4.35,4.48,3629,0.0,1.0
2023-06-22,4.4,4.49,4.4,4.49,853,4.4,4.49,4.4,4.49,853,0.0,1.0
2023-06-23,4.47,4.47,4.29,4.37,26038,4.47,4.47,4.29,4.37,26038,0.0,1.0
2023-06-26,4.27,4.35,4.27,4.35,2387,4.27,4.35,4.27,4.35,2387,0.0,1.0
2023-06-27,4.2335,4.2335,4.0693,4.0693,6107,4.2335,4.2335,4.0693,4.0693,6107,0.0,1.0
2023-06-28,4.08,4.2399,4.06,4.23,12525,4.08,4.2399,4.06,4.23,12525,0.0,1.0
2023-06-29,4.15,4.178,4.02,4.178,19078,4.15,4.178,4.02,4.178,19078,0.0,1.0
2023-06-30,4.29,4.325,4.16,4.26,21535,4.29,4.325,4.16,4.26,21535,0.0,1.0
2023-07-03,4.4385,4.4385,4.27,4.27,4340,4.4385,4.4385,4.27,4.27,4340,0.0,1.0
2023-07-05,4.27,4.44,4.2501,4.44,5792,4.27,4.44,4.2501,4.44,5792,0.0,1.0
2023-07-06,4.27,4.27,4.2226,4.26,2712,4.27,4.27,4.2226,4.26,2712,0.0,1.0
2023-07-07,4.27,4.4,4.26,4.4,17556,4.27,4.4,4.26,4.4,17556,0.0,1.0
2023-07-10,4.24,4.335,4.24,4.2699,6084,4.24,4.335,4.24,4.2699,6084,0.0,1.0
2023-07-11,4.24,4.2994,4.24,4.27,9340,4.24,4.2994,4.24,4.27,9340,0.0,1.0
2023-07-12,4.24,4.3858,4.14,4.3858,6858,4.24,4.3858,4.14,4.3858,6858,0.0,1.0
2023-07-13,4.31,4.37,4.18,4.18,11420,4.31,4.37,4.18,4.18,11420,0.0,1.0
2023-07-14,4.31,4.31,4.19,4.3,2201,4.31,4.31,4.19,4.3,2201,0.0,1.0
2023-07-17,4.28,4.44,4.2799,4.35,10673,4.28,4.44,4.2799,4.35,10673,0.0,1.0
2023-07-18,4.27,4.28,4.2,4.235,20107,4.27,4.28,4.2,4.235,20107,0.0,1.0
2023-07-19,4.2,4.35,4.18,4.27,12044,4.2,4.35,4.18,4.27,12044,0.0,1.0
2023-07-20,4.25,4.2944,4.2,4.255,9205,4.25,4.2944,4.2,4.255,9205,0.0,1.0
2023-07-21,4.44,4.45,4.21,4.21,17021,4.44,4.45,4.21,4.21,17021,0.0,1.0
2023-07-24,4.5,4.5,4.4399,4.49,8639,4.5,4.5,4.4399,4.49,8639,0.0,1.0
2023-07-25,4.36,4.61,4.23,4.61,11226,4.36,4.61,4.23,4.61,11226,0.0,1.0
2023-07-26,4.56,4.6,4.44,4.6,5680,4.56,4.6,4.44,4.6,5680,0.0,1.0
2023-07-27,4.65,4.65,4.32,4.63,24272,4.65,4.65,4.32,4.63,24272,0.0,1.0
2023-07-28,4.55,4.8,4.51,4.7,60585,4.55,4.8,4.51,4.7,60585,0.0,1.0
2023-07-31,4.54,4.76,4.54,4.67,22562,4.54,4.76,4.54,4.67,22562,0.0,1.0
2023-08-01,4.4562,4.54,4.3981,4.54,9915,4.4562,4.54,4.3981,4.54,9915,0.0,1.0
2023-08-02,4.43,4.52,4.3619,4.52,8950,4.43,4.52,4.3619,4.52,8950,0.0,1.0
2023-08-03,4.08,4.31,4.08,4.26,27071,4.08,4.31,4.08,4.26,27071,0.0,1.0
2023-08-04,4.19,4.19,4.02,4.02,20848,4.19,4.19,4.02,4.02,20848,0.0,1.0
2023-08-07,4.15,4.24,4.04,4.16,26655,4.15,4.24,4.04,4.16,26655,0.0,1.0
2023-08-08,4.02,4.22,4.02,4.15,19493,4.02,4.22,4.02,4.15,19493,0.0,1.0
2023-08-09,3.99,4.02,3.78,4.02,36083,3.99,4.02,3.78,4.02,36083,0.0,1.0
2023-08-10,4.02,4.023,3.95,3.97,6721,4.02,4.023,3.95,3.97,6721,0.0,1.0
2023-08-11,3.81,4.04,3.81,4.04,28622,3.81,4.04,3.81,4.04,28622,0.0,1.0
2023-08-14,3.78,3.85,3.78,3.795,18512,3.78,3.85,3.78,3.795,18512,0.0,1.0
2023-08-15,3.77,3.8188,3.7,3.71,21073,3.77,3.8188,3.7,3.71,21073,0.0,1.0
2023-08-16,3.72,3.79,3.68,3.75,12855,3.72,3.79,3.68,3.75,12855,0.0,1.0
2023-08-17,3.68,3.7299,3.6,3.69,35839,3.68,3.7299,3.6,3.69,35839,0.0,1.0
2023-08-18,3.71,3.78,3.61,3.665,14527,3.71,3.78,3.61,3.665,14527,0.0,1.0
2023-08-21,3.69,3.77,3.69,3.77,3896,3.69,3.77,3.69,3.77,3896,0.0,1.0
2023-08-22,3.76,3.775,3.75,3.7703,7326,3.76,3.775,3.75,3.7703,7326,0.0,1.0
2023-08-23,3.88,4.08,3.73,3.73,63730,3.88,4.08,3.73,3.73,63730,0.0,1.0
2023-08-24,3.84,4.03,3.84,4.0,7242,3.84,4.03,3.84,4.0,7242,0.0,1.0
2023-08-25,3.82,4.0624,3.82,4.0624,3514,3.82,4.0624,3.82,4.0624,3514,0.0,1.0
2023-08-28,3.815,3.8555,3.75,3.8555,5399,3.815,3.8555,3.75,3.8555,5399,0.0,1.0
2023-08-29,3.99,4.01,3.81,3.81,5567,3.99,4.01,3.81,3.81,5567,0.0,1.0
2023-08-30,3.89,3.96,3.7883,3.9599,10266,3.89,3.96,3.7883,3.9599,10266,0.0,1.0
2023-08-31,3.75,4.01,3.75,4.01,12264,3.75,4.01,3.75,4.01,12264,0.0,1.0
2023-09-01,3.82,3.94,3.7666,3.93,7209,3.82,3.94,3.7666,3.93,7209,0.0,1.0
2023-09-05,3.85,3.896,3.8201,3.8201,4495,3.85,3.896,3.8201,3.8201,4495,0.0,1.0
2023-09-06,3.8,3.85,3.6901,3.84,8154,3.8,3.85,3.6901,3.84,8154,0.0,1.0
2023-09-07,3.88,3.88,3.7,3.79,7042,3.88,3.88,3.7,3.79,7042,0.0,1.0
2023-09-08,3.75,3.81,3.71,3.71,5419,3.75,3.81,3.71,3.71,5419,0.0,1.0
2023-09-11,3.65,3.82,3.64,3.82,21767,3.65,3.82,3.64,3.82,21767,0.0,1.0
2023-09-12,3.66,3.76,3.65,3.6515,12697,3.66,3.76,3.65,3.6515,12697,0.0,1.0
2023-09-13,3.67,3.8,3.66,3.7,4804,3.67,3.8,3.66,3.7,4804,0.0,1.0
2023-09-14,3.8,3.8,3.65,3.65,11618,3.8,3.8,3.65,3.65,11618,0.0,1.0
2023-09-15,4.14,4.14,3.76,3.88,41695,4.14,4.14,3.76,3.88,41695,0.0,1.0
2023-09-18,3.95,4.14,3.69,4.14,14601,3.95,4.14,3.69,4.14,14601,0.0,1.0
2023-09-19,3.95,3.95,3.7766,3.87,6439,3.95,3.95,3.7766,3.87,6439,0.0,1.0
2023-09-20,4.03,4.03,3.8518,3.97,13694,4.03,4.03,3.8518,3.97,13694,0.0,1.0
2023-09-21,4.04,4.04,3.915,4.0,80678,4.04,4.04,3.915,4.0,80678,0.0,1.0
2023-09-22,4.1,4.24,3.9768,4.04,14703,4.1,4.24,3.9768,4.04,14703,0.0,1.0
2023-09-25,3.96,4.0699,3.96,4.01,4198,3.96,4.0699,3.96,4.01,4198,0.0,1.0
2023-09-26,4.0359,4.18,3.85,3.91,1777,4.0359,4.18,3.85,3.91,1777,0.0,1.0
2023-09-27,3.9,4.08,3.87,3.89,5368,3.9,4.08,3.87,3.89,5368,0.0,1.0
2023-09-28,3.75,4.0,3.75,4.0,7197,3.75,4.0,3.75,4.0,7197,0.0,1.0
2023-09-29,3.81,3.8895,3.72,3.72,2480,3.81,3.8895,3.72,3.72,2480,0.0,1.0
2023-10-02,3.85,3.98,3.83,3.86,8704,3.85,3.98,3.83,3.86,8704,0.0,1.0
2023-10-03,3.77,3.86,3.7155,3.7155,4723,3.77,3.86,3.7155,3.7155,4723,0.0,1.0
2023-10-04,3.74,3.86,3.7001,3.85,3081,3.74,3.86,3.7001,3.85,3081,0.0,1.0
2023-10-05,3.74,3.84,3.73,3.73,2913,3.74,3.84,3.73,3.73,2913,0.0,1.0
2023-10-06,3.795,3.8499,3.7,3.82,14133,3.795,3.8499,3.7,3.82,14133,0.0,1.0
2023-10-09,3.75,3.84,3.75,3.83,8892,3.75,3.84,3.75,3.83,8892,0.0,1.0
2023-10-10,3.75,3.8399,3.75,3.83,5744,3.75,3.8399,3.75,3.83,5744,0.0,1.0
2023-10-11,3.75,3.763,3.75,3.763,1137,3.75,3.763,3.75,3.763,1137,0.0,1.0
2023-10-12,3.74,3.75,3.73,3.73,4389,3.74,3.75,3.73,3.73,4389,0.0,1.0
2023-10-13,3.72,3.75,3.72,3.74,1658,3.72,3.75,3.72,3.74,1658,0.0,1.0
2023-10-16,3.66,3.8385,3.65,3.7,43226,3.66,3.8385,3.65,3.7,43226,0.0,1.0
2023-10-17,3.6,3.75,3.6,3.65,31912,3.6,3.75,3.6,3.65,31912,0.0,1.0
2023-10-18,3.6,3.71,3.6,3.61,7394,3.6,3.71,3.6,3.61,7394,0.0,1.0
2023-10-19,3.62,3.74,3.6001,3.74,5385,3.62,3.74,3.6001,3.74,5385,0.0,1.0
2023-10-20,3.58,3.6017,3.4601,3.6,9507,3.58,3.6017,3.4601,3.6,9507,0.0,1.0
2023-10-23,3.57,3.59,3.4601,3.49,12865,3.57,3.59,3.4601,3.49,12865,0.0,1.0
2023-10-24,3.55,3.62,3.5,3.6,4760,3.55,3.62,3.5,3.6,4760,0.0,1.0
2023-10-25,3.49,3.64,3.49,3.64,9785,3.49,3.64,3.49,3.64,9785,0.0,1.0
2023-10-26,3.26,3.5487,3.26,3.5,36923,3.26,3.5487,3.26,3.5,36923,0.0,1.0
2023-10-27,3.12,3.275,3.08,3.18,30119,3.12,3.275,3.08,3.18,30119,0.0,1.0
2023-10-30,3.03,3.2,2.91,3.2,49425,3.03,3.2,2.91,3.2,49425,0.0,1.0
2023-10-31,3.16,3.25,3.0,3.0,32799,3.16,3.25,3.0,3.0,32799,0.0,1.0
2023-11-01,3.1,3.25,3.06,3.25,7204,3.1,3.25,3.06,3.25,7204,0.0,1.0
2023-11-02,3.02,3.2452,3.02,3.1,17293,3.02,3.2452,3.02,3.1,17293,0.0,1.0
2023-11-03,3.02,3.15,3.0,3.01,29681,3.02,3.15,3.0,3.01,29681,0.0,1.0
2023-11-06,3.11,3.175,3.08,3.08,8823,3.11,3.175,3.08,3.08,8823,0.0,1.0
2023-11-07,3.17,3.3081,3.12,3.16,5535,3.17,3.3081,3.12,3.16,5535,0.0,1.0
2023-11-08,3.13,3.24,3.06,3.2,4834,3.13,3.24,3.06,3.2,4834,0.0,1.0
2023-11-09,3.21,3.21,3.0614,3.21,3866,3.21,3.21,3.0614,3.21,3866,0.0,1.0
2023-11-10,3.04,3.1632,2.936,3.1632,24603,3.04,3.1632,2.936,3.1632,24603,0.0,1.0
2023-11-13,2.99,3.0299,2.97,3.0216,4653,2.99,3.0299,2.97,3.0216,4653,0.0,1.0
2023-11-14,3.19,3.2109,2.92,2.92,10237,3.19,3.2109,2.92,2.92,10237,0.0,1.0
2023-11-15,3.02,3.2586,2.9401,3.19,42850,3.02,3.2586,2.9401,3.19,42850,0.0,1.0
2023-11-16,3.01,3.14,3.01,3.06,8324,3.01,3.14,3.01,3.06,8324,0.0,1.0
2023-11-17,3.03,3.1499,2.93,3.05,7910,3.03,3.1499,2.93,3.05,7910,0.0,1.0
2023-11-20,2.98,2.995,2.88,2.995,32956,2.98,2.995,2.88,2.995,32956,0.0,1.0
2023-11-21,2.95,3.0,2.95,3.0,3476,2.95,3.0,2.95,3.0,3476,0.0,1.0
2023-11-22,2.91,3.02,2.8901,2.9,5194,2.91,3.02,2.8901,2.9,5194,0.0,1.0
2023-11-24,2.98,3.0099,2.97,2.9752,4074,2.98,3.0099,2.97,2.9752,4074,0.0,1.0
2023-11-27,2.98,3.04,2.9114,2.99,9021,2.98,3.04,2.9114,2.99,9021,0.0,1.0
2023-11-28,2.97,3.01,2.94,2.97,12428,2.97,3.01,2.94,2.97,12428,0.0,1.0
2023-11-29,2.94,2.9857,2.9001,2.91,17276,2.94,2.9857,2.9001,2.91,17276,0.0,1.0
2023-11-30,2.87,3.01,2.87,2.9165,17863,2.87,3.01,2.87,2.9165,17863,0.0,1.0
2023-12-01,3.13,3.13,2.8691,2.8691,520178,3.13,3.13,2.8691,2.8691,520178,0.0,1.0
2023-12-04,3.05,3.24,3.04,3.04,19502,3.05,3.24,3.04,3.04,19502,0.0,1.0
2023-12-05,3.06,3.12,3.05,3.11,11191,3.06,3.12,3.05,3.11,11191,0.0,1.0
2023-12-06,3.03,3.14,3.03,3.14,23432,3.03,3.14,3.03,3.14,23432,0.0,1.0
2023-12-07,3.1091,3.2,3.04,3.04,1390,3.1091,3.2,3.04,3.04,1390,0.0,1.0
2023-12-08,3.1,3.19,3.06,3.19,6382,3.1,3.19,3.06,3.19,6382,0.0,1.0
2023-12-11,3.0,3.2299,2.97,3.07,41534,3.0,3.2299,2.97,3.07,41534,0.0,1.0
2023-12-12,2.97,3.055,2.9258,3.05,18670,2.97,3.055,2.9258,3.05,18670,0.0,1.0
2023-12-13,2.97,3.0016,2.94,2.96,11531,2.97,3.0016,2.94,2.96,11531,0.0,1.0
2023-12-14,2.97,3.08,2.9619,2.9619,11632,2.97,3.08,2.9619,2.9619,11632,0.0,1.0
2023-12-15,2.99,3.03,2.94,2.94,63214,2.99,3.03,2.94,2.94,63214,0.0,1.0
2023-12-18,3.04,3.0627,2.9301,3.06,31213,3.04,3.0627,2.9301,3.06,31213,0.0,1.0
2023-12-19,2.93,3.04,2.9,2.991,16884,2.93,3.04,2.9,2.991,16884,0.0,1.0
2023-12-20,2.93,2.9746,2.8747,2.92,60287,2.93,2.9746,2.8747,2.92,60287,0.0,1.0
2023-12-21,3.03,3.04,2.8897,2.9,13845,3.03,3.04,2.8897,2.9,13845,0.0,1.0
2023-12-22,3.07,3.0902,2.99,3.09,15400,3.07,3.0902,2.99,3.09,15400,0.0,1.0
2023-12-26,3.03,3.0775,3.0099,3.01,13051,3.03,3.0775,3.0099,3.01,13051,0.0,1.0
2023-12-27,2.95,3.05,2.9325,3.02,19388,2.95,3.05,2.9325,3.02,19388,0.0,1.0
2023-12-28,2.99,3.05,2.9097,2.99,52099,2.99,3.05,2.9097,2.99,52099,0.0,1.0
2023-12-29,2.94,3.0,2.9,2.9,22692,2.94,3.0,2.9,2.9,22692,0.0,1.0
2024-01-02,3.14,3.24,2.92,2.92,517227,3.14,3.24,2.92,2.92,517227,0.0,1.0
2024-01-03,3.1,3.175,3.06,3.175,12204,3.1,3.175,3.06,3.175,12204,0.0,1.0
2024-01-04,3.09,3.096,3.05,3.0593,15228,3.09,3.096,3.05,3.0593,15228,0.0,1.0
2024-01-05,2.95,3.14,2.9,3.07,44696,2.95,3.14,2.9,3.07,44696,0.0,1.0
2024-01-08,2.96,3.0941,2.92,2.92,14238,2.96,3.0941,2.92,2.92,14238,0.0,1.0
2024-01-09,2.99,3.1631,2.95,3.01,9939,2.99,3.1631,2.95,3.01,9939,0.0,1.0
2024-01-10,3.05,3.0872,2.96,3.0537,27518,3.05,3.0872,2.96,3.0537,27518,0.0,1.0
2024-01-11,2.9701,3.11,2.97,3.11,14048,2.9701,3.11,2.97,3.11,14048,0.0,1.0
2024-01-12,2.935,3.0,2.9,2.96,29569,2.935,3.0,2.9,2.96,29569,0.0,1.0
2024-01-16,2.885,2.97,2.87,2.97,22140,2.885,2.97,2.87,2.97,22140,0.0,1.0
2024-01-17,2.88,2.9827,2.8702,2.9827,17869,2.88,2.9827,2.8702,2.9827,17869,0.0,1.0
2024-01-18,2.8897,2.91,2.86,2.86,18091,2.8897,2.91,2.86,2.86,18091,0.0,1.0
2024-01-19,2.89,2.93,2.86,2.8945,46718,2.89,2.93,2.86,2.8945,46718,0.0,1.0
2024-01-22,2.89,2.94,2.86,2.86,10453,2.89,2.94,2.86,2.86,10453,0.0,1.0
2024-01-23,2.84,2.93,2.83,2.93,28836,2.84,2.93,2.83,2.93,28836,0.0,1.0
2024-01-24,2.89,2.94,2.85,2.895,7642,2.89,2.94,2.85,2.895,7642,0.0,1.0
2024-01-25,2.95,2.95,2.885,2.885,9617,2.95,2.95,2.885,2.885,9617,0.0,1.0
2024-01-26,3.29,3.3199,2.97,2.9894,92226,3.29,3.3199,2.97,2.9894,92226,0.0,1.0
2024-01-29,3.23,3.31,3.11,3.25,10595,3.23,3.31,3.11,3.25,10595,0.0,1.0
2024-01-30,3.21,3.33,3.11,3.18,26452,3.21,3.33,3.11,3.18,26452,0.0,1.0
2024-01-31,3.26,3.43,3.26,3.27,5549,3.26,3.43,3.26,3.27,5549,0.0,1.0
2024-02-01,3.19,3.37,3.0701,3.2,20819,3.19,3.37,3.0701,3.2,20819,0.0,1.0
2024-02-02,3.21,3.26,3.14,3.21,3741,3.21,3.26,3.14,3.21,3741,0.0,1.0
2024-02-05,3.14,3.1999,3.12,3.17,3939,3.14,3.1999,3.12,3.17,3939,0.0,1.0
2024-02-06,3.16,3.26,3.1558,3.2001,1692,3.16,3.26,3.1558,3.2001,1692,0.0,1.0
2024-02-07,3.19,3.2599,3.15,3.18,1743,3.19,3.2599,3.15,3.18,1743,0.0,1.0
2024-02-08,3.14,3.2409,3.14,3.16,15125,3.14,3.2409,3.14,3.16,15125,0.0,1.0
2024-02-09,3.22,3.26,3.1,3.26,12545,3.22,3.26,3.1,3.26,12545,0.0,1.0
2024-02-12,3.16,3.22,3.09,3.16,27975,3.16,3.22,3.09,3.16,27975,0.0,1.0
2024-02-13,3.1499,3.1533,3.0507,3.09,5798,3.1499,3.1533,3.0507,3.09,5798,0.0,1.0
2024-02-14,3.29,3.29,3.085,3.085,14169,3.29,3.29,3.085,3.085,14169,0.0,1.0
2024-02-15,3.3,3.36,3.22,3.36,9697,3.3,3.36,3.22,3.36,9697,0.0,1.0
2024-02-16,3.36,3.43,3.3,3.315,3971,3.36,3.43,3.3,3.315,3971,0.0,1.0
2024-02-20,3.37,3.39,3.2501,3.39,5278,3.37,3.39,3.2501,3.39,5278,0.0,1.0
2024-02-21,3.23,3.42,3.1,3.42,8365,3.23,3.42,3.1,3.42,8365,0.0,1.0
2024-02-22,3.35,3.35,3.18,3.21,5968,3.35,3.35,3.18,3.21,5968,0.0,1.0
2024-02-23,3.63,3.71,3.49,3.56,67401,3.63,3.71,3.49,3.56,67401,0.0,1.0
2024-02-26,3.56,3.73,3.47,3.73,9869,3.56,3.73,3.47,3.73,9869,0.0,1.0
2024-02-27,3.64,3.65,3.46,3.6,24494,3.64,3.65,3.46,3.6,24494,0.0,1.0
2024-02-28,3.5,3.62,3.4519,3.4519,48637,3.5,3.62,3.4519,3.4519,48637,0.0,1.0
2024-02-29,3.6,3.7,3.48,3.48,15980,3.6,3.7,3.48,3.48,15980,0.0,1.0
2024-03-01,3.58,3.64,3.49,3.58,22413,3.58,3.64,3.49,3.58,22413,0.0,1.0
2024-03-04,3.54,3.6506,3.4801,3.53,10606,3.54,3.6506,3.4801,3.53,10606,0.0,1.0
2024-03-05,3.43,3.7085,3.37,3.62,12041,3.43,3.7085,3.37,3.62,12041,0.0,1.0
2024-03-06,3.48,3.5699,3.46,3.5211,9816,3.48,3.5699,3.46,3.5211,9816,0.0,1.0
2024-03-07,3.5,3.5725,3.45,3.56,4537,3.5,3.5725,3.45,3.56,4537,0.0,1.0
2024-03-08,3.51,3.62,3.39,3.62,8306,3.51,3.62,3.39,3.62,8306,0.0,1.0
2024-03-11,3.57,3.57,3.4,3.4,4844,3.57,3.57,3.4,3.4,4844,0.0,1.0
2024-03-12,3.5,3.53,3.46,3.463,9936,3.5,3.53,3.46,3.463,9936,0.0,1.0
2024-03-13,3.43,3.5297,3.3703,3.45,28878,3.43,3.5297,3.3703,3.45,28878,0.0,1.0
2024-03-14,3.49,3.5014,3.35,3.48,13475,3.49,3.5014,3.35,3.48,13475,0.0,1.0
2024-03-15,3.52,3.58,3.38,3.48,11515,3.52,3.58,3.38,3.48,11515,0.0,1.0
2024-03-18,3.57,3.695,3.3963,3.5,17828,3.57,3.695,3.3963,3.5,17828,0.0,1.0
2024-03-19,3.46,3.6899,3.37,3.51,28311,3.46,3.6899,3.37,3.51,28311,0.0,1.0
2024-03-20,3.53,3.55,3.45,3.455,15656,3.53,3.55,3.45,3.455,15656,0.0,1.0
2024-03-21,3.5,3.6762,3.4,3.6762,21404,3.5,3.6762,3.4,3.6762,21404,0.0,1.0
2024-03-22,3.49,3.5899,3.4108,3.42,31076,3.49,3.5899,3.4108,3.42,31076,0.0,1.0
2024-03-25,3.48,3.5262,3.41,3.5262,3717,3.48,3.5262,3.41,3.5262,3717,0.0,1.0
2024-03-26,3.49,3.53,3.4,3.43,14637,3.49,3.53,3.4,3.43,14637,0.0,1.0
2024-03-27,3.53,3.54,3.42,3.42,12412,3.53,3.54,3.42,3.42,12412,0.0,1.0
2024-03-28,3.52,3.5725,3.4,3.48,17507,3.52,3.5725,3.4,3.48,17507,0.0,1.0
2024-04-01,3.4643,3.54,3.4643,3.53,4645,3.4643,3.54,3.4643,3.53,4645,0.0,1.0
2024-04-02,3.5,3.5701,3.44,3.44,9059,3.5,3.5701,3.44,3.44,9059,0.0,1.0
2024-04-03,3.48,3.58,3.45,3.46,12730,3.48,3.58,3.45,3.46,12730,0.0,1.0
2024-04-04,3.63,3.6514,3.56,3.56,9527,3.63,3.6514,3.56,3.56,9527,0.0,1.0
2024-04-05,3.7,3.745,3.6,3.6,17084,3.7,3.745,3.6,3.6,17084,0.0,1.0
2024-04-08,3.83,3.99,3.68,3.75,49389,3.83,3.99,3.68,3.75,49389,0.0,1.0
2024-04-09,3.8,3.97,3.8,3.89,4251,3.8,3.97,3.8,3.89,4251,0.0,1.0
2024-04-10,3.8,3.92,3.76,3.92,15277,3.8,3.92,3.76,3.92,15277,0.0,1.0
2024-04-11,3.759,3.88,3.75,3.88,4360,3.759,3.88,3.75,3.88,4360,0.0,1.0
2024-04-12,3.62,3.85,3.5,3.83,22357,3.62,3.85,3.5,3.83,22357,0.0,1.0
2024-04-15,3.68,3.68,3.4401,3.55,16299,3.68,3.68,3.4401,3.55,16299,0.0,1.0
2024-04-16,3.46,3.65,3.46,3.65,7775,3.46,3.65,3.46,3.65,7775,0.0,1.0
2024-04-17,3.42,3.4973,3.3,3.44,17100,3.42,3.4973,3.3,3.44,17100,0.0,1.0
2024-04-18,3.42,3.49,3.31,3.37,15526,3.42,3.49,3.31,3.37,15526,0.0,1.0
2024-04-19,3.43,3.49,3.295,3.38,13997,3.43,3.49,3.295,3.38,13997,0.0,1.0
2024-04-22,3.5027,3.515,3.35,3.35,20521,3.5027,3.515,3.35,3.35,20521,0.0,1.0
2024-04-23,3.57,3.62,3.42,3.425,14011,3.57,3.62,3.42,3.425,14011,0.0,1.0
2024-04-24,3.53,3.65,3.4201,3.579,5031,3.53,3.65,3.4201,3.579,5031,0.0,1.0
2024-04-25,3.55,3.71,3.47,3.57,19734,3.55,3.71,3.47,3.57,19734,0.0,1.0
2024-04-26,3.14,3.47,3.05,3.47,43259,3.14,3.47,3.05,3.47,43259,0.0,1.0
2024-04-29,3.01,3.205,2.98,3.14,77027,3.01,3.205,2.98,3.14,77027,0.0,1.0
2024-04-30,2.85,2.97,2.78,2.96,80811,2.85,2.97,2.78,2.96,80811,0.0,1.0
2024-05-01,2.9,2.98,2.861,2.9,33887,2.9,2.98,2.861,2.9,33887,0.0,1.0
2024-05-02,2.9,2.93,2.8635,2.9,20770,2.9,2.93,2.8635,2.9,20770,0.0,1.0
2024-05-03,2.9,2.94,2.8515,2.875,5783,2.9,2.94,2.8515,2.875,5783,0.0,1.0
2024-05-06,2.97,3.0257,2.885,2.8986,13475,2.97,3.0257,2.885,2.8986,13475,0.0,1.0
2024-05-07,2.95,3.01,2.91,3.01,12760,2.95,3.01,2.91,3.01,12760,0.0,1.0
2024-05-08,3.05,3.05,2.85,2.85,7856,3.05,3.05,2.85,2.85,7856,0.0,1.0
2024-05-09,2.99,3.12,2.91,3.12,31436,2.99,3.12,2.91,3.12,31436,0.0,1.0
2024-05-10,2.91,3.0036,2.86,2.96,7943,2.91,3.0036,2.86,2.96,7943,0.0,1.0
2024-05-13,2.85,2.93,2.82,2.87,17424,2.85,2.93,2.82,2.87,17424,0.0,1.0
2024-05-14,3.02,3.04,2.85,2.85,10404,3.02,3.04,2.85,2.85,10404,0.0,1.0
2024-05-15,3.0,3.0,2.9057,2.9057,6313,3.0,3.0,2.9057,2.9057,6313,0.0,1.0
2024-05-16,2.94,3.0099,2.85,2.85,24893,2.94,3.0099,2.85,2.85,24893,0.0,1.0
2024-05-17,2.9,2.9989,2.82,2.94,27798,2.9,2.9989,2.82,2.94,27798,0.0,1.0
2024-05-20,3.02,3.06,2.965,2.975,15741,3.02,3.06,2.965,2.975,15741,0.0,1.0
2024-05-21,2.98,3.02,2.95,3.02,32948,2.98,3.02,2.95,3.02,32948,0.0,1.0
2024-05-22,3.1,3.1,2.98,2.98,15552,3.1,3.1,2.98,2.98,15552,0.0,1.0
2024-05-23,2.98,3.06,2.98,3.05,10131,2.98,3.06,2.98,3.05,10131,0.0,1.0
2024-05-24,2.9788,3.07,2.9,3.07,8617,2.9788,3.07,2.9,3.07,8617,0.0,1.0
2024-05-28,2.95,3.0,2.92,2.95,6576,2.95,3.0,2.92,2.95,6576,0.0,1.0
2024-05-29,2.92,2.95,2.8501,2.9,5832,2.92,2.95,2.8501,2.9,5832,0.0,1.0
2024-05-30,2.88,2.92,2.87,2.9,14210,2.88,2.92,2.87,2.9,14210,0.0,1.0
2024-05-31,2.85,2.9197,2.82,2.82,10158,2.85,2.9197,2.82,2.82,10158,0.0,1.0
2024-06-03,2.89,2.92,2.8,2.92,14258,2.89,2.92,2.8,2.92,14258,0.0,1.0
2024-06-04,2.95,2.96,2.82,2.92,12733,2.95,2.96,2.82,2.92,12733,0.0,1.0
2024-06-05,2.98,2.9898,2.87,2.968,15091,2.98,2.9898,2.87,2.968,15091,0.0,1.0
2024-06-06,2.8872,2.9701,2.8781,2.92,15420,2.8872,2.9701,2.8781,2.92,15420,0.0,1.0
2024-06-07,2.83,2.97,2.81,2.96,22289,2.83,2.97,2.81,2.96,22289,0.0,1.0
2024-06-10,2.78,2.96,2.78,2.96,59280,2.78,2.96,2.78,2.96,59280,0.0,1.0
2024-06-11,2.75,2.88,2.68,2.82,68882,2.75,2.88,2.68,2.82,68882,0.0,1.0
2024-06-12,2.83,2.86,2.7,2.73,24586,2.83,2.86,2.7,2.73,24586,0.0,1.0
2024-06-13,2.76,2.8699,2.7166,2.7166,12790,2.76,2.8699,2.7166,2.7166,12790,0.0,1.0
2024-06-14,2.76,2.84,2.71,2.71,5853,2.76,2.84,2.71,2.71,5853,0.0,1.0
2024-06-17,2.7499,2.8,2.723,2.78,17882,2.7499,2.8,2.723,2.78,17882,0.0,1.0
2024-06-18,2.7,2.8,2.68,2.8,26048,2.7,2.8,2.68,2.8,26048,0.0,1.0
2024-06-20,2.7,2.789,2.64,2.76,39961,2.7,2.789,2.64,2.76,39961,0.0,1.0
2024-06-21,2.84,2.84,2.6499,2.6499,26208,2.84,2.84,2.6499,2.6499,26208,0.0,1.0
2024-06-24,2.83,2.85,2.66,2.66,19340,2.83,2.85,2.66,2.66,19340,0.0,1.0
2024-06-25,2.77,2.8396,2.75,2.81,4235,2.77,2.8396,2.75,2.81,4235,0.0,1.0
2024-06-26,2.83,2.83,2.75,2.7602,11568,2.83,2.83,2.75,2.7602,11568,0.0,1.0
2024-06-27,2.82,2.82,2.76,2.7954,5587,2.82,2.82,2.76,2.7954,5587,0.0,1.0
2024-06-28,2.76,2.85,2.75,2.7843,46148,2.76,2.85,2.75,2.7843,46148,0.0,1.0
2024-07-01,2.75,2.838,2.75,2.78,18490,2.75,2.838,2.75,2.78,18490,0.0,1.0
2024-07-02,2.76,2.82,2.725,2.82,12752,2.76,2.82,2.725,2.82,12752,0.0,1.0
2024-07-03,2.797,2.8499,2.73,2.81,6322,2.797,2.8499,2.73,2.81,6322,0.0,1.0
2024-07-05,2.84,2.84,2.76,2.84,6871,2.84,2.84,2.76,2.84,6871,0.0,1.0
2024-07-08,2.72,2.875,2.706,2.82,63872,2.72,2.875,2.706,2.82,63872,0.0,1.0
2024-07-09,2.82,2.82,2.71,2.7499,13293,2.82,2.82,2.71,2.7499,13293,0.0,1.0
2024-07-10,2.82,2.83,2.73,2.73,14429,2.82,2.83,2.73,2.73,14429,0.0,1.0
2024-07-11,2.77,2.81,2.7697,2.81,11789,2.77,2.81,2.7697,2.81,11789,0.0,1.0
2024-07-12,2.81,2.8696,2.75,2.857,23789,2.81,2.8696,2.75,2.857,23789,0.0,1.0
2024-07-15,2.78,2.8699,2.76,2.86,17549,2.78,2.8699,2.76,2.86,17549,0.0,1.0
2024-07-16,2.78,2.83,2.78,2.83,12208,2.78,2.83,2.78,2.83,12208,0.0,1.0
2024-07-17,2.8,2.87,2.76,2.83,15995,2.8,2.87,2.76,2.83,15995,0.0,1.0
2024-07-18,2.73,2.84,2.73,2.77,5728,2.73,2.84,2.73,2.77,5728,0.0,1.0
2024-07-19,2.75,2.8,2.75,2.7504,4905,2.75,2.8,2.75,2.7504,4905,0.0,1.0
2024-07-22,2.79,2.79,2.72,2.75,18874,2.79,2.79,2.72,2.75,18874,0.0,1.0
2024-07-23,2.8,2.8194,2.72,2.72,24309,2.8,2.8194,2.72,2.72,24309,0.0,1.0
2024-07-24,2.76,2.78,2.75,2.78,7358,2.76,2.78,2.75,2.78,7358,0.0,1.0
2024-07-25,2.79,2.815,2.7364,2.7827,63514,2.79,2.815,2.7364,2.7827,63514,0.0,1.0
2024-07-26,2.67,2.72,2.52,2.67,34837,2.67,2.72,2.52,2.67,34837,0.0,1.0
2024-07-29,2.6,2.69,2.5665,2.65,15650,2.6,2.69,2.5665,2.65,15650,0.0,1.0
2024-07-30,2.63,2.65,2.6,2.6,12998,2.63,2.65,2.6,2.6,12998,0.0,1.0
2024-07-31,2.61,2.63,2.6,2.6,24301,2.61,2.63,2.6,2.6,24301,0.0,1.0
2024-08-01,2.58,2.64,2.58,2.6,24883,2.58,2.64,2.58,2.6,24883,0.0,1.0
2024-08-02,2.43,2.602,2.43,2.602,29311,2.43,2.602,2.43,2.602,29311,0.0,1.0
2024-08-05,2.34,2.41,2.29,2.29,49518,2.34,2.41,2.29,2.29,49518,0.0,1.0
2024-08-06,2.39,2.39,2.31,2.345,41226,2.39,2.39,2.31,2.345,41226,0.0,1.0
2024-08-07,2.39,2.4199,2.3611,2.368,16959,2.39,2.4199,2.3611,2.368,16959,0.0,1.0
2024-08-08,2.4,2.41,2.4,2.41,2658,2.4,2.41,2.4,2.41,2658,0.0,1.0
2024-08-09,2.37,2.37,2.35,2.37,13179,2.37,2.37,2.35,2.37,13179,0.0,1.0
2024-08-12,2.33,2.3799,2.3,2.37,32974,2.33,2.3799,2.3,2.37,32974,0.0,1.0
2024-08-13,2.31,2.3593,2.29,2.32,49235,2.31,2.3593,2.29,2.32,49235,0.0,1.0
2024-08-14,2.36,2.36,2.3,2.3,3285,2.36,2.36,2.3,2.3,3285,0.0,1.0
2024-08-15,2.51,2.5499,2.36,2.38,20712,2.51,2.5499,2.36,2.38,20712,0.0,1.0
2024-08-16,2.55,2.55,2.47,2.51,2966,2.55,2.55,2.47,2.51,2966,0.0,1.0
2024-08-19,2.5001,2.5599,2.3706,2.5,50748,2.5001,2.5599,2.3706,2.5,50748,0.0,1.0
2024-08-20,2.39,2.49,2.39,2.49,13172,2.39,2.49,2.39,2.49,13172,0.0,1.0
2024-08-21,2.6,2.62,2.36,2.36,44448,2.6,2.62,2.36,2.36,44448,0.0,1.0
2024-08-22,2.57,2.595,2.48,2.55,7201,2.57,2.595,2.48,2.55,7201,0.0,1.0
2024-08-23,2.638,2.638,2.5649,2.5699,6568,2.638,2.638,2.5649,2.5699,6568,0.0,1.0
2024-08-26,2.67,2.77,2.66,2.66,28242,2.67,2.77,2.66,2.66,28242,0.0,1.0
2024-08-27,2.625,2.7,2.6,2.655,6118,2.625,2.7,2.6,2.655,6118,0.0,1.0
2024-08-28,2.59,2.6417,2.55,2.59,6091,2.59,2.6417,2.55,2.59,6091,0.0,1.0
2024-08-29,2.55,2.62,2.55,2.57,8690,2.55,2.62,2.55,2.57,8690,0.0,1.0
2024-08-30,2.5,2.61,2.5,2.6,17197,2.5,2.61,2.5,2.6,17197,0.0,1.0
2024-09-03,2.37,2.4846,2.3,2.445,29836,2.37,2.4846,2.3,2.445,29836,0.0,1.0
2024-09-04,2.41,2.41,2.35,2.3699,6686,2.41,2.41,2.35,2.3699,6686,0.0,1.0
2024-09-05,2.38,2.45,2.37,2.45,7841,2.38,2.45,2.37,2.45,7841,0.0,1.0
2024-09-06,2.38,2.43,2.33,2.42,23446,2.38,2.43,2.33,2.42,23446,0.0,1.0
2024-09-09,2.4,2.425,2.34,2.34,4576,2.4,2.425,2.34,2.34,4576,0.0,1.0
2024-09-10,2.35,2.5,2.3401,2.48,14444,2.35,2.5,2.3401,2.48,14444,0.0,1.0
2024-09-11,2.41,2.44,2.36,2.44,5158,2.41,2.44,2.36,2.44,5158,0.0,1.0
2024-09-12,2.45,2.56,2.3401,2.35,26346,2.45,2.56,2.3401,2.35,26346,0.0,1.0
2024-09-13,2.53,2.53,2.38,2.38,7231,2.53,2.53,2.38,2.38,7231,0.0,1.0
2024-09-16,2.45,2.615,2.4217,2.49,13533,2.45,2.615,2.4217,2.49,13533,0.0,1.0
2024-09-17,2.46,2.51,2.445,2.505,5647,2.46,2.51,2.445,2.505,5647,0.0,1.0
2024-09-18,2.4,2.55,2.4,2.43,6147,2.4,2.55,2.4,2.43,6147,0.0,1.0
2024-09-19,2.48,2.5,2.415,2.45,2474,2.48,2.5,2.415,2.45,2474,0.0,1.0
2024-09-20,2.78,2.8,2.51,2.51,71252,2.78,2.8,2.51,2.51,71252,0.0,1.0
2024-09-23,2.58,2.7,2.55,2.7,11648,2.58,2.7,2.55,2.7,11648,0.0,1.0
2024-09-24,2.52,2.64,2.5001,2.58,13453,2.52,2.64,2.5001,2.58,13453,0.0,1.0
2024-09-25,2.49,2.57,2.46,2.51,49552,2.49,2.57,2.46,2.51,49552,0.0,1.0
2024-09-26,2.58,2.6,2.4799,2.5,13253,2.58,2.6,2.4799,2.5,13253,0.0,1.0
2024-09-27,2.6,2.6,2.41,2.54,45821,2.6,2.6,2.41,2.54,45821,0.0,1.0
2024-09-30,2.57,2.592,2.49,2.55,23596,2.57,2.592,2.49,2.55,23596,0.0,1.0
2024-10-01,2.43,2.6643,2.43,2.6643,9488,2.43,2.6643,2.43,2.6643,9488,0.0,1.0
2024-10-02,2.46,2.63,2.46,2.46,28763,2.46,2.63,2.46,2.46,28763,0.0,1.0
2024-10-03,2.45,2.49,2.41,2.49,2131,2.45,2.49,2.41,2.49,2131,0.0,1.0
2024-10-04,2.46,2.4852,2.45,2.4545,5019,2.46,2.4852,2.45,2.4545,5019,0.0,1.0
2024-10-07,2.42,2.6094,2.42,2.5792,16788,2.42,2.6094,2.42,2.5792,16788,0.0,1.0
2024-10-08,2.42,2.48,2.4,2.4,5933,2.42,2.48,2.4,2.4,5933,0.0,1.0
2024-10-09,2.51,2.56,2.4,2.49,28490,2.51,2.56,2.4,2.49,28490,0.0,1.0
2024-10-10,2.45,2.56,2.44,2.56,24267,2.45,2.56,2.44,2.56,24267,0.0,1.0
2024-10-11,2.58,2.6299,2.4113,2.4113,32109,2.58,2.6299,2.4113,2.4113,32109,0.0,1.0
2024-10-14,2.53,2.64,2.5068,2.58,23248,2.53,2.64,2.5068,2.58,23248,0.0,1.0
2024-10-15,2.49,2.59,2.49,2.59,16941,2.49,2.59,2.49,2.59,16941,0.0,1.0
2024-10-16,2.55,2.6101,2.5005,2.61,32417,2.55,2.6101,2.5005,2.61,32417,0.0,1.0
2024-10-17,2.5,2.59,2.49,2.52,8573,2.5,2.59,2.49,2.52,8573,0.0,1.0
2024-10-18,2.46,2.49,2.42,2.42,12062,2.46,2.49,2.42,2.42,12062,0.0,1.0
2024-10-21,2.42,2.53,2.42,2.53,6219,2.42,2.53,2.42,2.53,6219,0.0,1.0
2024-10-22,2.44,2.5199,2.4,2.4,8902,2.44,2.5199,2.4,2.4,8902,0.0,1.0
2024-10-23,2.5,2.5,2.4,2.4,7298,2.5,2.5,2.4,2.4,7298,0.0,1.0
2024-10-24,2.44,2.5399,2.42,2.53,38229,2.44,2.5399,2.42,2.53,38229,0.0,1.0
2024-10-25,2.55,2.61,2.44,2.53,51818,2.55,2.61,2.44,2.53,51818,0.0,1.0
2024-10-28,2.7,2.7,2.54,2.56,66848,2.7,2.7,2.54,2.56,66848,0.0,1.0
2024-10-29,2.62,2.6895,2.62,2.655,6308,2.62,2.6895,2.62,2.655,6308,0.0,1.0
2024-10-30,2.65,2.7,2.59,2.6,41099,2.65,2.7,2.59,2.6,41099,0.0,1.0
2024-10-31,2.71,2.71,2.54,2.68,34444,2.71,2.71,2.54,2.68,34444,0.0,1.0
2024-11-01,2.68,2.7,2.5915,2.62,10635,2.68,2.7,2.5915,2.62,10635,0.0,1.0
2024-11-04,2.59,2.7013,2.535,2.6148,113119,2.59,2.7013,2.535,2.6148,113119,0.0,1.0
2024-11-05,2.6,2.665,2.549,2.549,2739,2.6,2.665,2.549,2.549,2739,0.0,1.0
2024-11-06,2.68,2.72,2.56,2.5646,13646,2.68,2.72,2.56,2.5646,13646,0.0,1.0
2024-11-07,2.59,2.65,2.59,2.62,19794,2.59,2.65,2.59,2.62,19794,0.0,1.0
2024-11-08,2.61,2.7,2.59,2.59,18879,2.61,2.7,2.59,2.59,18879,0.0,1.0
2024-11-11,2.59,2.63,2.55,2.63,16342,2.59,2.63,2.55,2.63,16342,0.0,1.0
2024-11-12,2.55,2.62,2.55,2.58,12944,2.55,2.62,2.55,2.58,12944,0.0,1.0
2024-11-13,2.61,2.61,2.5659,2.5659,24560,2.61,2.61,2.5659,2.5659,24560,0.0,1.0
2024-11-14,2.63,2.63,2.57,2.6199,17450,2.63,2.63,2.57,2.6199,17450,0.0,1.0
2024-11-15,2.59,2.63,2.57,2.63,10438,2.59,2.63,2.57,2.63,10438,0.0,1.0
2024-11-18,2.57,2.63,2.56,2.62,12507,2.57,2.63,2.56,2.62,12507,0.0,1.0
2024-11-19,2.57,2.6,2.5099,2.575,105944,2.57,2.6,2.5099,2.575,105944,0.0,1.0
2024-11-20,2.58,2.58,2.53,2.53,10081,2.58,2.58,2.53,2.53,10081,0.0,1.0
2024-11-21,2.6,2.62,2.54,2.54,24394,2.6,2.62,2.54,2.54,24394,0.0,1.0
2024-11-22,2.6,2.62,2.58,2.5908,24748,2.6,2.62,2.58,2.5908,24748,0.0,1.0
2024-11-25,2.61,2.62,2.56,2.56,28947,2.61,2.62,2.56,2.56,28947,0.0,1.0
2024-11-26,2.62,2.62,2.58,2.62,41722,2.62,2.62,2.58,2.62,41722,0.0,1.0
2024-11-27,2.69,2.72,2.58,2.62,108057,2.69,2.72,2.58,2.62,108057,0.0,1.0
2024-11-29,2.68,2.7,2.65,2.7,10130,2.68,2.7,2.65,2.7,10130,0.0,1.0
2024-12-02,2.62,2.7,2.59,2.65,99835,2.62,2.7,2.59,2.65,99835,0.0,1.0
2024-12-03,2.66,2.66,2.56,2.6,67816,2.66,2.66,2.56,2.6,67816,0.0,1.0
2024-12-04,2.64,2.66,2.58,2.655,59448,2.64,2.66,2.58,2.655,59448,0.0,1.0
2024-12-05,2.6,2.64,2.59,2.64,10137,2.6,2.64,2.59,2.64,10137,0.0,1.0
2024-12-06,2.62,2.62,2.58,2.5972,16881,2.62,2.62,2.58,2.5972,16881,0.0,1.0
2024-12-09,2.65,2.65,2.59,2.64,30646,2.65,2.65,2.59,2.64,30646,0.0,1.0
2024-12-10,2.86,2.89,2.6276,2.6276,73603,2.86,2.89,2.6276,2.6276,73603,0.0,1.0
2024-12-11,2.9,2.97,2.75,2.82,78120,2.9,2.97,2.75,2.82,78120,0.0,1.0
2024-12-12,2.88,2.9,2.77,2.8421,10043,2.88,2.9,2.77,2.8421,10043,0.0,1.0
2024-12-13,2.88,2.8858,2.74,2.8,71690,2.88,2.8858,2.74,2.8,71690,0.0,1.0
2024-12-16,2.8,2.89,2.788,2.89,49247,2.8,2.89,2.788,2.89,49247,0.0,1.0
2024-12-17,2.765,2.804,2.73,2.8,26153,2.765,2.804,2.73,2.8,26153,0.0,1.0
2024-12-18,2.72,2.7902,2.72,2.72,38356,2.72,2.7902,2.72,2.72,38356,0.0,1.0
2024-12-19,2.75,2.8499,2.685,2.8499,37489,2.75,2.8499,2.685,2.8499,37489,0.0,1.0
2024-12-20,2.8,2.8399,2.71,2.75,14736,2.8,2.8399,2.71,2.75,14736,0.0,1.0
2024-12-23,2.75,2.8,2.72,2.765,23803,2.75,2.8,2.72,2.765,23803,0.0,1.0
2024-12-24,2.77,2.77,2.72,2.73,9031,2.77,2.77,2.72,2.73,9031,0.0,1.0
2024-12-26,2.81,2.84,2.75,2.75,13841,2.81,2.84,2.75,2.75,13841,0.0,1.0
2024-12-27,2.76,2.81,2.7411,2.76,18518,2.76,2.81,2.7411,2.76,18518,0.0,1.0
2024-12-30,2.832,2.85,2.7486,2.7486,28802,2.832,2.85,2.7486,2.7486,28802,0.0,1.0
2024-12-31,2.77,2.84,2.76,2.84,25379,2.77,2.84,2.76,2.84,25379,0.0,1.0
2025-01-02,2.76,2.88,2.76,2.88,16611,2.76,2.88,2.76,2.88,16611,0.0,1.0
2025-01-03,2.83,2.86,2.762,2.82,14172,2.83,2.86,2.762,2.82,14172,0.0,1.0
2025-01-06,3.03,3.06,2.846,2.8892,57190,3.03,3.06,2.846,2.8892,57190,0.0,1.0
2025-01-07,2.99,3.08,2.92,3.05,36726,2.99,3.08,2.92,3.05,36726,0.0,1.0
2025-01-08,2.8925,3.02,2.85,3.02,3603,2.8925,3.02,2.85,3.02,3603,0.0,1.0
2025-01-10,2.8,2.87,2.69,2.87,64085,2.8,2.87,2.69,2.87,64085,0.0,1.0
2025-01-13,2.8294,2.85,2.76,2.8,6112,2.8294,2.85,2.76,2.8,6112,0.0,1.0
2025-01-14,2.83,2.87,2.74,2.74,15848,2.83,2.87,2.74,2.74,15848,0.0,1.0
2025-01-15,2.86,2.89,2.83,2.83,5992,2.86,2.89,2.83,2.83,5992,0.0,1.0
2025-01-16,2.9,2.91,2.86,2.9,11446,2.9,2.91,2.86,2.9,11446,0.0,1.0
2025-01-17,2.9,2.9399,2.8701,2.88,4058,2.9,2.9399,2.8701,2.88,4058,0.0,1.0
2025-01-21,2.9256,2.938,2.8608,2.93,11365,2.9256,2.938,2.8608,2.93,11365,0.0,1.0
2025-01-22,2.86,2.96,2.8,2.93,14656,2.86,2.96,2.8,2.93,14656,0.0,1.0
2025-01-23,2.9,2.9815,2.84,2.89,32570,2.9,2.9815,2.84,2.89,32570,0.0,1.0
2025-01-24,2.94,2.96,2.89,2.9,10868,2.94,2.96,2.89,2.9,10868,0.0,1.0
2025-01-27,2.95,2.975,2.9,2.94,26893,2.95,2.975,2.9,2.94,26893,0.0,1.0
2025-01-28,2.955,2.96,2.8804,2.95,37102,2.955,2.96,2.8804,2.95,37102,0.0,1.0
2025-01-29,2.9199,3.02,2.87,3.02,17439,2.9199,3.02,2.87,3.02,17439,0.0,1.0
2025-01-30,3.02,3.05,2.903,2.935,38239,3.02,3.05,2.903,2.935,38239,0.0,1.0
2025-01-31,3.065,3.08,3.02,3.02,29656,3.065,3.08,3.02,3.02,29656,0.0,1.0
2025-02-03,3.0,3.08,2.96,3.08,29712,3.0,3.08,2.96,3.08,29712,0.0,1.0
2025-02-04,2.99,3.0376,2.99,3.0,8319,2.99,3.0376,2.99,3.0,8319,0.0,1.0
2025-02-05,3.08,3.08,2.99,2.99,23705,3.08,3.08,2.99,2.99,23705,0.0,1.0
2025-02-06,3.0724,3.1,3.01,3.1,8909,3.0724,3.1,3.01,3.1,8909,0.0,1.0
2025-02-07,3.1015,3.14,2.95,3.03,19517,3.1015,3.14,2.95,3.03,19517,0.0,1.0
2025-02-10,3.11,3.13,3.05,3.12,7376,3.11,3.13,3.05,3.12,7376,0.0,1.0
2025-02-11,3.04,3.12,3.04,3.05,8098,3.04,3.12,3.04,3.05,8098,0.0,1.0
2025-02-12,3.03,3.07,2.9201,3.0401,14927,3.03,3.07,2.9201,3.0401,14927,0.0,1.0
2025-02-13,2.99,3.09,2.95,3.0875,11206,2.99,3.09,2.95,3.0875,11206,0.0,1.0
2025-02-14,3.117,3.117,3.02,3.02,21623,3.117,3.117,3.02,3.02,21623,0.0,1.0
2025-02-18,3.05,3.13,3.035,3.13,29382,3.05,3.13,3.035,3.13,29382,0.0,1.0
2025-02-19,3.05,3.05,2.9801,2.99,3469,3.05,3.05,2.9801,2.99,3469,0.0,1.0
2025-02-20,3.0,3.04,2.97,3.01,13994,3.0,3.04,2.97,3.01,13994,0.0,1.0
2025-02-21,3.0199,3.03,2.95,2.98,15860,3.0199,3.03,2.95,2.98,15860,0.0,1.0
2025-02-24,2.92,3.08,2.92,3.005,19885,2.92,3.08,2.92,3.005,19885,0.0,1.0
2025-02-25,2.87,2.97,2.85,2.92,24018,2.87,2.97,2.85,2.92,24018,0.0,1.0
2025-02-26,3.08,3.08,2.84,2.89,43260,3.08,3.08,2.84,2.89,43260,0.0,1.0
2025-02-27,2.77,3.03,2.75,2.95,35551,2.77,3.03,2.75,2.95,35551,0.0,1.0
2025-02-28,2.81,2.84,2.7,2.75,43488,2.81,2.84,2.7,2.75,43488,0.0,1.0
2025-03-03,2.59,2.8,2.58,2.8,74128,2.59,2.8,2.58,2.8,74128,0.0,1.0
2025-03-04,2.5,2.61,2.5,2.5591,36975,2.5,2.61,2.5,2.5591,36975,0.0,1.0
2025-03-05,2.59,2.63,2.51,2.56,16817,2.59,2.63,2.51,2.56,16817,0.0,1.0
2025-03-06,2.6,2.63,2.5311,2.63,7670,2.6,2.63,2.5311,2.63,7670,0.0,1.0
2025-03-07,2.54,2.63,2.53,2.63,13472,2.54,2.63,2.53,2.63,13472,0.0,1.0
2025-03-10,2.41,2.57,2.4,2.48,25791,2.41,2.57,2.4,2.48,25791,0.0,1.0
2025-03-11,2.4,2.5136,2.38,2.4783,10824,2.4,2.5136,2.38,2.4783,10824,0.0,1.0
2025-03-12,2.44,2.4745,2.31,2.44,17241,2.44,2.4745,2.31,2.44,17241,0.0,1.0
2025-03-13,2.36,2.4225,2.3552,2.37,10462,2.36,2.4225,2.3552,2.37,10462,0.0,1.0
2025-03-14,2.47,2.55,2.34,2.34,15374,2.47,2.55,2.34,2.34,15374,0.0,1.0
2025-03-17,2.465,2.5264,2.42,2.42,8896,2.465,2.5264,2.42,2.42,8896,0.0,1.0
2025-03-18,2.45,2.53,2.39,2.39,8244,2.45,2.53,2.39,2.39,8244,0.0,1.0
2025-03-19,2.45,2.48,2.41,2.445,20129,2.45,2.48,2.41,2.445,20129,0.0,1.0
2025-03-20,2.43,2.5,2.43,2.49,10968,2.43,2.5,2.43,2.49,10968,0.0,1.0
2025-03-21,2.5,2.5,2.42,2.45,6258,2.5,2.5,2.42,2.45,6258,0.0,1.0
2025-03-24,2.48,2.48,2.43,2.48,2370,2.48,2.48,2.43,2.48,2370,0.0,1.0
2025-03-25,2.43,2.48,2.43,2.4587,3412,2.43,2.48,2.43,2.4587,3412,0.0,1.0
2025-03-26,2.45,2.4871,2.43,2.4871,2052,2.45,2.4871,2.43,2.4871,2052,0.0,1.0
2025-03-27,2.53,2.53,2.36,2.44,13489,2.53,2.53,2.36,2.44,13489,0.0,1.0
2025-03-28,2.51,2.51,2.41,2.51,20001,2.51,2.51,2.41,2.51,20001,0.0,1.0
2025-03-31,2.45,2.49,2.4197,2.45,2694,2.45,2.49,2.4197,2.45,2694,0.0,1.0
2025-04-01,2.42,2.52,2.36,2.36,11703,2.42,2.52,2.36,2.36,11703,0.0,1.0
2025-04-02,2.45,2.52,2.37,2.45,18781,2.45,2.52,2.37,2.45,18781,0.0,1.0
2025-04-03,2.42,2.4899,2.3738,2.4,21179,2.42,2.4899,2.3738,2.4,21179,0.0,1.0
2025-04-04,2.3546,2.42,2.17,2.41,55788,2.3546,2.42,2.17,2.41,55788,0.0,1.0
2025-04-07,2.2,2.3656,2.09,2.28,39193,2.2,2.3656,2.09,2.28,39193,0.0,1.0
2025-04-08,2.15,2.28,2.1,2.17,27027,2.15,2.28,2.1,2.17,27027,0.0,1.0
2025-04-09,2.2101,2.25,2.1084,2.18,22705,2.2101,2.25,2.1084,2.18,22705,0.0,1.0
2025-04-10,2.15,2.2635,2.116,2.2,17095,2.15,2.2635,2.116,2.2,17095,0.0,1.0
2025-04-11,2.14,2.16,2.05,2.12,40453,2.14,2.16,2.05,2.12,40453,0.0,1.0
2025-04-14,2.05,2.2,2.01,2.2,22525,2.05,2.2,2.01,2.2,22525,0.0,1.0
2025-04-15,2.01,2.0992,1.93,2.0992,24701,2.01,2.0992,1.93,2.0992,24701,0.0,1.0
2025-04-16,1.95,2.1099,1.95,2.01,83094,1.95,2.1099,1.95,2.01,83094,0.0,1.0
2025-04-17,1.985,2.0699,1.95,1.96,18925,1.985,2.0699,1.95,1.96,18925,0.0,1.0
2025-04-21,1.99,2.07,1.88,1.97,28808,1.99,2.07,1.88,1.97,28808,0.0,1.0
2025-04-22,2.06,2.1,1.97,2.0341,48698,2.06,2.1,1.97,2.0341,48698,0.0,1.0
2025-04-23,2.08,2.12,2.0,2.04,39851,2.08,2.12,2.0,2.04,39851,0.0,1.0
2025-04-24,2.11,2.2,2.06,2.06,30505,2.11,2.2,2.06,2.06,30505,0.0,1.0
2025-04-25,2.3,2.4229,2.145,2.345,76418,2.3,2.4229,2.145,2.345,76418,0.0,1.0
2025-04-28,2.28,2.32,2.19,2.26,21833,2.28,2.32,2.19,2.26,21833,0.0,1.0
2025-04-29,2.27,2.3665,2.22,2.35,17113,2.27,2.3665,2.22,2.35,17113,0.0,1.0
2025-04-30,2.28,2.36,2.2685,2.31,8161,2.28,2.36,2.2685,2.31,8161,0.0,1.0
2025-05-01,2.32,2.43,2.29,2.29,20695,2.32,2.43,2.29,2.29,20695,0.0,1.0
2025-05-02,2.34,2.43,2.28,2.33,44177,2.34,2.43,2.28,2.33,44177,0.0,1.0
2025-05-05,2.39,2.42,2.26,2.34,11050,2.39,2.42,2.26,2.34,11050,0.0,1.0
2025-05-06,2.38,2.4314,2.33,2.4,33825,2.38,2.4314,2.33,2.4,33825,0.0,1.0
2025-05-07,2.42,2.51,2.36,2.36,35877,2.42,2.51,2.36,2.36,35877,0.0,1.0
2025-05-08,2.48,2.51,2.42,2.51,17830,2.48,2.51,2.42,2.51,17830,0.0,1.0
2025-05-09,2.48,2.5674,2.44,2.5674,99141,2.48,2.5674,2.44,2.5674,99141,0.0,1.0
2025-05-12,2.54,2.63,2.428,2.55,24299,2.54,2.63,2.428,2.55,24299,0.0,1.0
2025-05-13,2.57,2.5843,2.46,2.5639,41556,2.57,2.5843,2.46,2.5639,41556,0.0,1.0
2025-05-14,2.49,2.5622,2.44,2.51,56524,2.49,2.5622,2.44,2.51,56524,0.0,1.0
2025-05-15,2.53,2.53,2.43,2.49,12024,2.53,2.53,2.43,2.49,12024,0.0,1.0
2025-05-16,2.4,2.52,2.4,2.5,12326,2.4,2.52,2.4,2.5,12326,0.0,1.0
2025-05-19,2.5,2.5601,2.4,2.46,7030,2.5,2.5601,2.4,2.46,7030,0.0,1.0
2025-05-20,2.47,2.545,2.4,2.545,27007,2.47,2.545,2.4,2.545,27007,0.0,1.0
2025-05-21,2.5,2.53,2.435,2.466,32677,2.5,2.53,2.435,2.466,32677,0.0,1.0
2025-05-22,2.58,2.6147,2.5,2.549,48098,2.58,2.6147,2.5,2.549,48098,0.0,1.0
2025-05-23,2.58,2.59,2.5001,2.59,20328,2.58,2.59,2.5001,2.59,20328,0.0,1.0
2025-05-27,2.64,2.73,2.53,2.57,47762,2.64,2.73,2.53,2.57,47762,0.0,1.0
2025-05-28,2.677,2.72,2.6,2.71,13774,2.677,2.72,2.6,2.71,13774,0.0,1.0
2025-05-29,2.75,2.7789,2.61,2.72,48968,2.75,2.7789,2.61,2.72,48968,0.0,1.0
2025-05-30,2.68,2.75,2.68,2.68,16487,2.68,2.75,2.68,2.68,16487,0.0,1.0
2025-06-02,2.78,2.7896,2.64,2.64,42773,2.78,2.7896,2.64,2.64,42773,0.0,1.0
2025-06-03,2.75,2.77,2.7,2.77,19425,2.75,2.77,2.7,2.77,19425,0.0,1.0
2025-06-04,2.82,2.85,2.75,2.75,23897,2.82,2.85,2.75,2.75,23897,0.0,1.0
2025-06-05,2.8,2.81,2.75,2.81,11057,2.8,2.81,2.75,2.81,11057,0.0,1.0
2025-06-06,2.76,2.8522,2.7566,2.805,11746,2.76,2.8522,2.7566,2.805,11746,0.0,1.0
2025-06-09,2.83,2.85,2.7641,2.85,9264,2.83,2.85,2.7641,2.85,9264,0.0,1.0
2025-06-10,2.8,2.811,2.76,2.8,39192,2.8,2.811,2.76,2.8,39192,0.0,1.0
2025-06-11,2.8,2.85,2.78,2.83,29280,2.8,2.85,2.78,2.83,29280,0.0,1.0
2025-06-12,2.84,2.84,2.779,2.8,16608,2.84,2.84,2.779,2.8,16608,0.0,1.0
2025-06-13,2.8,2.8255,2.78,2.78,12562,2.8,2.8255,2.78,2.78,12562,0.0,1.0
2025-06-16,2.82,2.84,2.78,2.78,15987,2.82,2.84,2.78,2.78,15987,0.0,1.0
2025-06-17,3.02,3.05,2.83,2.83,152453,3.02,3.05,2.83,2.83,152453,0.0,1.0
2025-06-18,3.01,3.055,2.9824,2.985,21270,3.01,3.055,2.9824,2.985,21270,0.0,1.0
2025-06-20,2.85,3.035,2.82,3.0242,14811,2.85,3.035,2.82,3.0242,14811,0.0,1.0
2025-06-23,2.84,2.9,2.83,2.84,17435,2.84,2.9,2.83,2.84,17435,0.0,1.0
2025-06-24,2.9,2.9299,2.82,2.84,13818,2.9,2.9299,2.82,2.84,13818,0.0,1.0
2025-06-25,2.98,3.11,2.7,2.81,252146,2.98,3.11,2.7,2.81,252146,0.0,1.0
2025-06-26,3.04,3.07,2.94,3.0,20546,3.04,3.07,2.94,3.0,20546,0.0,1.0
2025-06-27,3.09,3.12,2.99,3.0,34589,3.09,3.12,2.99,3.0,34589,0.0,1.0
2025-06-30,3.1,3.1,3.02,3.02,12732,3.1,3.1,3.02,3.02,12732,0.0,1.0
2025-07-01,3.05,3.09,3.0186,3.04,14049,3.05,3.09,3.0186,3.04,14049,0.0,1.0
2025-07-02,3.01,3.08,3.01,3.01,6474,3.01,3.08,3.01,3.01,6474,0.0,1.0
2025-07-03,3.16,3.2083,3.0601,3.0991,29298,3.16,3.2083,3.0601,3.0991,29298,0.0,1.0
2025-07-07,3.17,3.23,3.15,3.15,50411,3.17,3.23,3.15,3.15,50411,0.0,1.0
2025-07-08,3.17,3.23,3.17,3.23,22965,3.17,3.23,3.17,3.23,22965,0.0,1.0
2025-07-09,3.09,3.22,3.08,3.22,23008,3.09,3.22,3.08,3.22,23008,0.0,1.0
2025-07-10,3.16,3.16,3.08,3.08,22793,3.16,3.16,3.08,3.08,22793,0.0,1.0
2025-07-11,3.13,3.1433,3.08,3.11,8630,3.13,3.1433,3.08,3.11,8630,0.0,1.0
2025-07-14,3.12,3.14,3.09,3.14,29418,3.12,3.14,3.09,3.14,29418,0.0,1.0
2025-07-15,3.19,3.2363,3.12,3.12,48451,3.19,3.2363,3.12,3.12,48451,0.0,1.0
2025-07-16,3.15,3.21,3.15,3.16,8729,3.15,3.21,3.15,3.16,8729,0.0,1.0
2025-07-17,3.2,3.21,3.15,3.16,19745,3.2,3.21,3.15,3.16,19745,0.0,1.0
2025-07-18,3.2116,3.23,3.2,3.2,16074,3.2116,3.23,3.2,3.2,16074,0.0,1.0
2025-07-21,3.18,3.23,3.18,3.2,33895,3.18,3.23,3.18,3.2,33895,0.0,1.0
2025-07-22,3.18,3.21,3.14,3.18,25140,3.18,3.21,3.14,3.18,25140,0.0,1.0
2025-07-23,3.24,3.24,3.153,3.153,12906,3.24,3.24,3.153,3.153,12906,0.0,1.0
2025-07-24,3.43,3.48,3.2006,3.21,137407,3.43,3.48,3.2006,3.21,137407,0.0,1.0
2025-07-25,3.33,3.34,3.1,3.25,146851,3.33,3.34,3.1,3.25,146851,0.0,1.0
2025-07-28,3.33,3.36,3.2104,3.3,95879,3.33,3.36,3.2104,3.3,95879,0.0,1.0
2025-07-29,3.43,3.44,3.3,3.3,96908,3.43,3.44,3.3,3.3,96908,0.0,1.0
2025-07-30,3.36,3.4,3.3108,3.39,47739,3.36,3.4,3.3108,3.39,47739,0.0,1.0
2025-07-31,3.24,3.36,3.14,3.36,34293,3.24,3.36,3.14,3.36,34293,0.0,1.0
2025-08-01,3.16,3.21,3.03,3.2,98939,3.16,3.21,3.03,3.2,98939,0.0,1.0
2025-08-04,3.2299,3.36,3.1,3.17,25127,3.2299,3.36,3.1,3.17,25127,0.0,1.0
2025-08-05,3.26,3.3485,3.22,3.2236,53337,3.26,3.3485,3.22,3.2236,53337,0.0,1.0
2025-08-06,3.295,3.3295,3.235,3.28,20550,3.295,3.3295,3.235,3.28,20550,0.0,1.0
2025-08-07,3.2995,3.34,3.26,3.3,43399,3.2995,3.34,3.26,3.3,43399,0.0,1.0
2025-08-08,3.23,3.3299,3.2,3.3287,29966,3.23,3.3299,3.2,3.3287,29966,0.0,1.0
2025-08-11,3.23,3.31,3.23,3.2365,7579,3.23,3.31,3.23,3.2365,7579,0.0,1.0
2025-08-12,3.3214,3.3214,3.2345,3.245,38171,3.3214,3.3214,3.2345,3.245,38171,0.0,1.0
2025-08-13,3.28,3.34,3.255,3.34,26365,3.28,3.34,3.255,3.34,26365,0.0,1.0
2025-08-14,3.32,3.37,3.28,3.32,20127,3.32,3.37,3.28,3.32,20127,0.0,1.0
2025-08-15,3.31,3.37,3.18,3.37,10174,3.31,3.37,3.18,3.37,10174,0.0,1.0
2025-08-18,3.32,3.34,3.203475,3.29,27881,3.32,3.34,3.203475,3.29,27881,0.0,1.0
2025-08-19,3.23,3.37,3.23,3.37,10611,3.23,3.37,3.23,3.37,10611,0.0,1.0
2025-08-20,3.27,3.28,3.18,3.2,23935,3.27,3.28,3.18,3.2,23935,0.0,1.0
2025-08-21,3.31,3.3699,3.2084,3.2084,28044,3.31,3.3699,3.2084,3.2084,28044,0.0,1.0
2025-08-22,2.905,3.0438,2.63,2.9,248146,2.905,3.0438,2.63,2.9,248146,0.0,1.0
2025-08-25,3.045,3.1,2.89,2.89,113236,3.045,3.1,2.89,2.89,113236,0.0,1.0
2025-08-26,3.02,3.0865,2.991,2.991,17569,3.02,3.0865,2.991,2.991,17569,0.0,1.0
2025-08-27,3.0,3.08,2.9108,3.08,23269,3.0,3.08,2.9108,3.08,23269,0.0,1.0
2025-08-28,3.11,3.21,2.97,2.97,101452,3.11,3.21,2.97,2.97,101452,0.0,1.0
2025-08-29,3.1,3.2699,3.0609,3.0609,9703,3.1,3.2699,3.0609,3.0609,9703,0.0,1.0
2025-09-02,3.05,3.07,3.0093,3.05,30209,3.05,3.07,3.0093,3.05,30209,0.0,1.0
2025-09-03,3.1,3.1499,3.06,3.09,42957,3.1,3.1499,3.06,3.09,42957,0.0,1.0
2025-09-04,3.17,3.19,3.05,3.07,38181,3.17,3.19,3.05,3.07,38181,0.0,1.0
2025-09-05,3.21,3.2622,3.0464,3.11,20498,3.21,3.2622,3.0464,3.11,20498,0.0,1.0
2025-09-08,3.2,3.24,3.1417,3.24,33562,3.2,3.24,3.1417,3.24,33562,0.0,1.0
2025-09-09,3.4899,3.49,3.09,3.12,153210,3.4899,3.49,3.09,3.12,153210,0.0,1.0
2025-09-10,3.5,3.57,3.4111,3.49,61048,3.5,3.57,3.4111,3.49,61048,0.0,1.0
2025-09-11,3.45,3.53,3.36,3.46,17657,3.45,3.53,3.36,3.46,17657,0.0,1.0
2025-09-12,3.37,3.5,3.3001,3.352,14221,3.37,3.5,3.3001,3.352,14221,0.0,1.0
2025-09-15,3.37,3.52,3.33,3.4685,11391,3.37,3.52,3.33,3.4685,11391,0.0,1.0
2025-09-16,3.38,3.49,3.29,3.37,22596,3.38,3.49,3.29,3.37,22596,0.0,1.0
2025-09-17,3.33,3.42,3.25,3.42,14334,3.33,3.42,3.25,3.42,14334,0.0,1.0
2025-09-18,3.3,3.4299,3.2201,3.4,51682,3.3,3.4299,3.2201,3.4,51682,0.0,1.0
2025-09-19,3.21,3.39,3.2,3.31,37608,3.21,3.39,3.2,3.31,37608,0.0,1.0
2025-09-22,3.26,3.305,3.23,3.25,14837,3.26,3.305,3.23,3.25,14837,0.0,1.0
2025-09-23,3.25,3.297,3.2444,3.2444,7822,3.25,3.297,3.2444,3.2444,7822,0.0,1.0
2025-09-24,3.33,3.36,3.2,3.27,39612,3.33,3.36,3.2,3.27,39612,0.0,1.0
2025-09-25,3.28,3.3864,3.28,3.3864,11851,3.28,3.3864,3.28,3.3864,11851,0.0,1.0
2025-09-26,3.38,3.38,3.2701,3.29,30716,3.38,3.38,3.2701,3.29,30716,0.0,1.0
2025-09-29,3.34,3.4299,3.3355,3.38,19370,3.34,3.4299,3.3355,3.38,19370,0.0,1.0
2025-09-30,3.34,3.4382,3.325,3.4382,7461,3.34,3.4382,3.325,3.4382,7461,0.0,1.0
2025-10-01,3.385,3.4,3.345,3.4,32691,3.385,3.4,3.345,3.4,32691,0.0,1.0
2025-10-02,3.3737,3.38,3.32,3.38,11384,3.3737,3.38,3.32,3.38,11384,0.0,1.0
2025-10-03,3.35,3.38,3.34,3.38,22430,3.35,3.38,3.34,3.38,22430,0.0,1.0
2025-10-06,3.36,3.41,3.35,3.35,20461,3.36,3.41,3.35,3.35,20461,0.0,1.0
2025-10-07,3.27,3.4168,3.26,3.37,12079,3.27,3.4168,3.26,3.37,12079,0.0,1.0
2025-10-08,3.31,3.34,3.25,3.25,31629,3.31,3.34,3.25,3.25,31629,0.0,1.0
2025-10-09,3.33,3.35,3.2601,3.27,15103,3.33,3.35,3.2601,3.27,15103,0.0,1.0
2025-10-10,3.05,3.32,2.9957,3.3175,84956,3.05,3.32,2.9957,3.3175,84956,0.0,1.0
2025-10-13,3.08,3.28,3.03,3.08,18752,3.08,3.28,3.03,3.08,18752,0.0,1.0
2025-10-14,3.054,3.22,3.015,3.08,23544,3.054,3.22,3.015,3.08,23544,0.0,1.0
2025-10-15,3.11,3.12,3.01,3.01,20301,3.11,3.12,3.01,3.01,20301,0.0,1.0
2025-10-16,3.075,3.145,3.03,3.03,13629,3.075,3.145,3.03,3.03,13629,0.0,1.0
2025-10-17,3.014,3.06,3.01,3.06,10787,3.014,3.06,3.01,3.06,10787,0.0,1.0
2025-10-20,3.105,3.1899,3.06,3.06,35733,3.105,3.1899,3.06,3.06,35733,0.0,1.0
2025-10-21,3.01,3.105,3.01,3.06,5095,3.01,3.105,3.01,3.06,5095,0.0,1.0
2025-10-22,3.02,3.08,2.9259,3.06,17378,3.02,3.08,2.9259,3.06,17378,0.0,1.0
2025-10-23,3.04,3.09,2.92,2.985,30836,3.04,3.09,2.92,2.985,30836,0.0,1.0
2025-10-24,3.04,3.1,3.0,3.0,33362,3.04,3.1,3.0,3.0,33362,0.0,1.0
2025-10-27,3.01,3.1,3.0,3.04,24435,3.01,3.1,3.0,3.04,24435,0.0,1.0
2025-10-28,3.02,3.0601,3.0,3.0601,8390,3.02,3.0601,3.0,3.0601,8390,0.0,1.0
2025-10-29,3.11,3.13,3.0,3.05,36430,3.11,3.13,3.0,3.05,36430,0.0,1.0
2025-10-30,3.12,3.1299,3.01,3.035,34304,3.12,3.1299,3.01,3.035,34304,0.0,1.0
2025-10-31,3.03,3.1486,2.9,3.05,157808,3.03,3.1486,2.9,3.05,157808,0.0,1.0
2025-11-03,3.01,3.04,2.9458,2.975,9402,3.01,3.04,2.9458,2.975,9402,0.0,1.0
2025-11-04,3.01,3.03,2.915,3.0,29996,3.01,3.03,2.915,3.0,29996,0.0,1.0
2025-11-05,2.945,3.0785,2.9223,2.9223,40003,2.945,3.0785,2.9223,2.9223,40003,0.0,1.0
2025-11-06,2.97,2.9997,2.9104,2.92,14461,2.97,2.9997,2.9104,2.92,14461,0.0,1.0
2025-11-07,2.88,2.97,2.88,2.9026,7200,2.88,2.97,2.88,2.9026,7200,0.0,1.0
2025-11-10,2.86,2.935,2.86,2.89,16298,2.86,2.935,2.86,2.89,16298,0.0,1.0
2025-11-11,2.83,2.99,2.8,2.82,20799,2.83,2.99,2.8,2.82,20799,0.0,1.0
2025-11-12,2.8,2.92,2.77,2.92,7131,2.8,2.92,2.77,2.92,7131,0.0,1.0
2025-11-13,2.72,2.875,2.72,2.79,27476,2.72,2.875,2.72,2.79,27476,0.0,1.0
2025-11-14,2.72,2.89,2.72,2.72,10064,2.72,2.89,2.72,2.72,10064,0.0,1.0
2025-11-17,2.65,2.8465,2.65,2.72,22175,2.65,2.8465,2.65,2.72,22175,0.0,1.0
2025-11-18,2.49,2.6506,2.49,2.65,74843,2.49,2.6506,2.49,2.65,74843,0.0,1.0
2025-11-19,2.69,2.76,2.5001,2.635,35516,2.69,2.76,2.5001,2.635,35516,0.0,1.0
2025-11-20,2.63,2.7499,2.5501,2.66,17479,2.63,2.7499,2.5501,2.66,17479,0.0,1.0
2025-11-21,2.79,2.9399,2.6,2.63,66118,2.79,2.9399,2.6,2.63,66118,0.0,1.0
2025-11-24,2.65,2.84,2.65,2.84,12617,2.65,2.84,2.65,2.84,12617,0.0,1.0
2025-11-25,2.8,2.8419,2.65,2.65,12163,2.8,2.8419,2.65,2.65,12163,0.0,1.0
2025-11-26,2.8,2.86,2.76,2.78,26709,2.8,2.86,2.76,2.78,26709,0.0,1.0