date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1995-09-07,1.81,1.88,1.69,1.88,65800,6.33499999999999,6.57999999999999,5.91499999999999,6.57999999999999,18800,0.0,1.0
1995-09-08,1.88,1.88,1.69,1.88,170800,6.57999999999999,6.57999999999999,5.91499999999999,6.57999999999999,48800.0000000001,0.0,1.0
1995-09-11,1.75,1.88,1.69,1.88,51800,6.12499999999999,6.57999999999999,5.91499999999999,6.57999999999999,14800,0.0,1.0
1995-09-12,1.69,1.81,1.69,1.81,5600,5.91499999999999,6.33499999999999,5.91499999999999,6.33499999999999,1600,0.0,1.0
1995-09-13,1.66,1.81,1.66,1.81,88200,5.80999999999999,6.33499999999999,5.80999999999999,6.33499999999999,25200,0.0,1.0
1995-09-14,1.88,1.88,1.63,1.63,126000,6.57999999999999,6.57999999999999,5.70499999999999,5.70499999999999,36000.0000000001,0.0,1.0
1995-09-15,2.31,2.31,1.88,1.94,261800,8.08499999999999,8.08499999999999,6.57999999999999,6.78999999999999,74800.0000000001,0.0,1.0
1995-09-18,2.13,2.25,2.06,2.25,113400,7.45499999999999,7.87499999999999,7.20999999999999,7.87499999999999,32400,0.0,1.0
1995-09-19,2.0,2.19,2.0,2.06,77000,6.99999999999999,7.66499999999999,6.99999999999999,7.20999999999999,22000,0.0,1.0
1995-09-20,2.25,2.38,2.0,2.0,74200,7.87499999999999,8.32999999999999,6.99999999999999,6.99999999999999,21200,0.0,1.0
1995-09-21,2.5,2.5,2.13,2.13,133000,8.74999999999999,8.74999999999999,7.45499999999999,7.45499999999999,38000.0000000001,0.0,1.0
1995-09-22,2.25,2.5,2.13,2.5,120400,7.87499999999999,8.74999999999999,7.45499999999999,8.74999999999999,34400,0.0,1.0
1995-09-25,2.13,2.31,2.13,2.25,131600,7.45499999999999,8.08499999999999,7.45499999999999,7.87499999999999,37600.0000000001,0.0,1.0
1995-09-26,2.25,2.25,2.06,2.25,134400,7.87499999999999,7.87499999999999,7.20999999999999,7.87499999999999,38400.0000000001,0.0,1.0
1995-09-27,2.19,2.19,2.06,2.06,148400,7.66499999999999,7.66499999999999,7.20999999999999,7.20999999999999,42400.0000000001,0.0,1.0
1995-09-28,2.19,2.38,2.19,2.19,177800,7.66499999999999,8.32999999999999,7.66499999999999,7.66499999999999,50800.0000000001,0.0,1.0
1995-09-29,2.25,2.31,2.13,2.19,85400,7.87499999999999,8.08499999999999,7.45499999999999,7.66499999999999,24400,0.0,1.0
1995-10-02,2.25,2.38,2.22,2.31,84000,7.87499999999999,8.32999999999999,7.76999999999999,8.08499999999999,24000,0.0,1.0
1995-10-03,2.25,2.38,2.25,2.38,42000,7.87499999999999,8.32999999999999,7.87499999999999,8.32999999999999,12000,0.0,1.0
1995-10-04,2.25,2.31,2.25,2.25,33600,7.87499999999999,8.08499999999999,7.87499999999999,7.87499999999999,9600.00000000001,0.0,1.0
1995-10-05,2.38,2.38,2.25,2.25,67200,8.32999999999999,8.32999999999999,7.87499999999999,7.87499999999999,19200,0.0,1.0
1995-10-06,2.31,2.56,2.25,2.25,107800,8.08499999999999,8.95999999999999,7.87499999999999,7.87499999999999,30800,0.0,1.0
1995-10-09,2.25,2.44,2.13,2.31,36400,7.87499999999999,8.53999999999999,7.45499999999999,8.08499999999999,10400,0.0,1.0
1995-10-10,2.06,2.25,2.0,2.13,100800,7.20999999999999,7.87499999999999,6.99999999999999,7.45499999999999,28800,0.0,1.0
1995-10-11,2.19,2.19,2.06,2.06,40600,7.66499999999999,7.66499999999999,7.20999999999999,7.20999999999999,11600,0.0,1.0
1995-10-12,2.13,2.31,2.06,2.19,53200,7.45499999999999,8.08499999999999,7.20999999999999,7.66499999999999,15200,0.0,1.0
1995-10-13,2.5,2.56,2.25,2.31,218400,8.74999999999999,8.95999999999999,7.87499999999999,8.08499999999999,62400.0000000001,0.0,1.0
1995-10-16,2.38,2.5,2.38,2.5,82600,8.32999999999999,8.74999999999999,8.32999999999999,8.74999999999999,23600,0.0,1.0
1995-10-17,2.25,2.5,2.25,2.44,26600,7.87499999999999,8.74999999999999,7.87499999999999,8.53999999999999,7600.00000000001,0.0,1.0
1995-10-18,2.25,2.44,2.13,2.25,57400,7.87499999999999,8.53999999999999,7.45499999999999,7.87499999999999,16400,0.0,1.0
1995-10-19,2.13,2.31,2.13,2.13,75600,7.45499999999999,8.08499999999999,7.45499999999999,7.45499999999999,21600,0.0,1.0
1995-10-20,2.25,2.31,2.13,2.13,37800,7.87499999999999,8.08499999999999,7.45499999999999,7.45499999999999,10800,0.0,1.0
1995-10-23,2.25,2.25,2.06,2.25,47600,7.87499999999999,7.87499999999999,7.20999999999999,7.87499999999999,13600,0.0,1.0
1995-10-24,2.13,2.13,1.94,2.06,23800,7.45499999999999,7.45499999999999,6.78999999999999,7.20999999999999,6800.00000000001,0.0,1.0
1995-10-25,2.13,2.13,1.94,2.13,23800,7.45499999999999,7.45499999999999,6.78999999999999,7.45499999999999,6800.00000000001,0.0,1.0
1995-10-26,1.94,2.13,1.94,2.06,78400,6.78999999999999,7.45499999999999,6.78999999999999,7.20999999999999,22400,0.0,1.0
1995-10-27,2.06,2.06,1.94,1.94,22400,7.20999999999999,7.20999999999999,6.78999999999999,6.78999999999999,6400.00000000001,0.0,1.0
1995-10-30,1.94,2.13,1.94,2.0,18200,6.78999999999999,7.45499999999999,6.78999999999999,6.99999999999999,5200.00000000001,0.0,1.0
1995-10-31,2.0,2.13,1.91,2.13,26600,6.99999999999999,7.45499999999999,6.68499999999999,7.45499999999999,7600.00000000001,0.0,1.0
1995-11-01,2.0,2.0,1.88,1.88,26600,6.99999999999999,6.99999999999999,6.57999999999999,6.57999999999999,7600.00000000001,0.0,1.0
1995-11-02,2.06,2.19,1.94,2.06,144200,7.20999999999999,7.66499999999999,6.78999999999999,7.20999999999999,41200.0000000001,0.0,1.0
1995-11-03,1.81,2.06,1.81,2.06,211400,6.33499999999999,7.20999999999999,6.33499999999999,7.20999999999999,60400.0000000001,0.0,1.0
1995-11-06,1.94,1.94,1.81,1.91,9800,6.78999999999999,6.78999999999999,6.33499999999999,6.68499999999999,2800,0.0,1.0
1995-11-07,1.94,1.94,1.81,1.81,26600,6.78999999999999,6.78999999999999,6.33499999999999,6.33499999999999,7600.00000000001,0.0,1.0
1995-11-08,1.84,1.94,1.81,1.94,51800,6.43999999999999,6.78999999999999,6.33499999999999,6.78999999999999,14800,0.0,1.0
1995-11-09,1.88,1.88,1.75,1.88,36400,6.57999999999999,6.57999999999999,6.12499999999999,6.57999999999999,10400,0.0,1.0
1995-11-10,2.06,2.19,1.88,1.88,95200,7.20999999999999,7.66499999999999,6.57999999999999,6.57999999999999,27200,0.0,1.0
1995-11-13,2.19,2.25,2.13,2.19,88200,7.66499999999999,7.87499999999999,7.45499999999999,7.66499999999999,25200,0.0,1.0
1995-11-14,2.13,2.19,2.0,2.06,54600,7.45499999999999,7.66499999999999,6.99999999999999,7.20999999999999,15600,0.0,1.0
1995-11-15,1.94,2.13,1.81,2.13,36400,6.78999999999999,7.45499999999999,6.33499999999999,7.45499999999999,10400,0.0,1.0
1995-11-16,1.88,1.94,1.81,1.94,14000,6.57999999999999,6.78999999999999,6.33499999999999,6.78999999999999,4000.00000000001,0.0,1.0
1995-11-17,1.94,1.94,1.81,1.94,26600,6.78999999999999,6.78999999999999,6.33499999999999,6.78999999999999,7600.00000000001,0.0,1.0
1995-11-20,1.94,1.94,1.75,1.81,28000,6.78999999999999,6.78999999999999,6.12499999999999,6.33499999999999,8000.00000000001,0.0,1.0
1995-11-21,1.88,1.94,1.75,1.75,44800,6.57999999999999,6.78999999999999,6.12499999999999,6.12499999999999,12800,0.0,1.0
1995-11-22,1.81,1.94,1.81,1.81,37800,6.33499999999999,6.78999999999999,6.33499999999999,6.33499999999999,10800,0.0,1.0
1995-11-24,1.81,1.88,1.75,1.88,21000,6.33499999999999,6.57999999999999,6.12499999999999,6.57999999999999,6000.00000000001,0.0,1.0
1995-11-27,1.69,1.88,1.69,1.88,43400,5.91499999999999,6.57999999999999,5.91499999999999,6.57999999999999,12400,0.0,1.0
1995-11-28,1.84,1.84,1.69,1.81,57400,6.43999999999999,6.43999999999999,5.91499999999999,6.33499999999999,16400,0.0,1.0
1995-11-29,1.88,1.88,1.69,1.88,64400,6.57999999999999,6.57999999999999,5.91499999999999,6.57999999999999,18400,0.0,1.0
1995-11-30,1.88,2.0,1.75,1.75,180600,6.57999999999999,6.99999999999999,6.12499999999999,6.12499999999999,51600.0000000001,0.0,1.0
1995-12-01,1.88,2.0,1.88,1.94,57400,6.57999999999999,6.99999999999999,6.57999999999999,6.78999999999999,16400,0.0,1.0
1995-12-04,1.94,2.0,1.88,1.88,30800,6.78999999999999,6.99999999999999,6.57999999999999,6.57999999999999,8800.00000000001,0.0,1.0
1995-12-05,2.0,2.0,1.88,2.0,30800,6.99999999999999,6.99999999999999,6.57999999999999,6.99999999999999,8800.00000000001,0.0,1.0
1995-12-06,1.88,2.0,1.81,2.0,72800,6.57999999999999,6.99999999999999,6.33499999999999,6.99999999999999,20800,0.0,1.0
1995-12-07,1.81,1.94,1.81,1.81,39200,6.33499999999999,6.78999999999999,6.33499999999999,6.33499999999999,11200,0.0,1.0
1995-12-08,1.88,1.88,1.75,1.88,44800,6.57999999999999,6.57999999999999,6.12499999999999,6.57999999999999,12800,0.0,1.0
1995-12-11,1.75,1.88,1.75,1.75,36400,6.12499999999999,6.57999999999999,6.12499999999999,6.12499999999999,10400,0.0,1.0
1995-12-12,1.81,1.88,1.63,1.75,86800,6.33499999999999,6.57999999999999,5.70499999999999,6.12499999999999,24800,0.0,1.0
1995-12-13,1.88,1.88,1.69,1.88,50400,6.57999999999999,6.57999999999999,5.91499999999999,6.57999999999999,14400,0.0,1.0
1995-12-14,1.88,1.88,1.69,1.75,53200,6.57999999999999,6.57999999999999,5.91499999999999,6.12499999999999,15200,0.0,1.0
1995-12-15,1.81,1.88,1.69,1.69,9800,6.33499999999999,6.57999999999999,5.91499999999999,5.91499999999999,2800,0.0,1.0
1995-12-18,1.56,1.75,1.56,1.69,71400,5.46,6.12499999999999,5.46,5.91499999999999,20400,0.0,1.0
1995-12-19,1.69,1.69,1.56,1.69,47600,5.91499999999999,5.91499999999999,5.46,5.91499999999999,13600,0.0,1.0
1995-12-20,1.69,1.69,1.56,1.56,28000,5.91499999999999,5.91499999999999,5.46,5.46,8000.00000000001,0.0,1.0
1995-12-21,1.63,1.69,1.5,1.69,60200,5.70499999999999,5.91499999999999,5.25,5.91499999999999,17200,0.0,1.0
1995-12-22,1.59,1.63,1.5,1.5,215600,5.565,5.70499999999999,5.25,5.25,61600,0.0,1.0
1995-12-26,1.5,1.59,1.5,1.53,120400,5.25,5.565,5.25,5.355,34400,0.0,1.0
1995-12-27,1.5,1.56,1.5,1.5,58800,5.25,5.46,5.25,5.25,16800,0.0,1.0
1995-12-28,1.56,1.56,1.5,1.56,64400,5.46,5.46,5.25,5.46,18400,0.0,1.0
1995-12-29,1.59,1.59,1.5,1.5,95200,5.565,5.565,5.25,5.25,27200,0.0,1.0
1996-01-02,1.59,1.59,1.5,1.59,21000,5.565,5.565,5.25,5.565,6000,0.0,1.0
1996-01-03,1.5,1.63,1.5,1.59,133000,5.25,5.70499999999999,5.25,5.565,38000,0.0,1.0
1996-01-04,1.56,1.59,1.5,1.5,154000,5.46,5.565,5.25,5.25,44000,0.0,1.0
1996-01-05,1.81,1.88,1.5,1.56,434000,6.33499999999999,6.57999999999999,5.25,5.46,124000,0.0,1.0
1996-01-08,2.16,2.28,1.75,1.88,187600,7.55999999999999,7.97999999999999,6.12499999999999,6.57999999999999,53600.0000000001,0.0,1.0
1996-01-09,2.13,2.38,2.0,2.25,406000,7.45499999999999,8.32999999999999,6.99999999999999,7.87499999999999,116000,0.0,1.0
1996-01-10,2.19,2.19,1.97,2.0,292600,7.66499999999999,7.66499999999999,6.89499999999999,6.99999999999999,83600.0000000001,0.0,1.0
1996-01-11,2.09,2.31,2.0,2.19,463400,7.31499999999999,8.08499999999999,6.99999999999999,7.66499999999999,132400,0.0,1.0
1996-01-12,2.0,2.09,1.94,2.09,57400,6.99999999999999,7.31499999999999,6.78999999999999,7.31499999999999,16400,0.0,1.0
1996-01-15,1.84,2.09,1.81,2.0,128800,6.43999999999999,7.31499999999999,6.33499999999999,6.99999999999999,36800.0000000001,0.0,1.0
1996-01-16,1.81,1.91,1.75,1.91,36400,6.33499999999999,6.68499999999999,6.12499999999999,6.68499999999999,10400,0.0,1.0
1996-01-17,1.56,1.81,1.41,1.81,522200,5.46,6.33499999999999,4.935,6.33499999999999,149200,0.0,1.0
1996-01-18,1.45,1.63,1.44,1.53,1038800,5.07499999999999,5.70499999999999,5.04,5.355,296800.000000001,0.0,1.0
1996-01-19,1.81,1.91,1.59,1.59,835800,6.33499999999999,6.68499999999999,5.565,5.565,238800,0.0,1.0
1996-01-22,1.88,2.0,1.56,1.94,315000,6.57999999999999,6.99999999999999,5.46,6.78999999999999,90000.0000000001,0.0,1.0
1996-01-23,2.06,2.13,1.81,1.81,977200,7.20999999999999,7.45499999999999,6.33499999999999,6.33499999999999,279200,0.0,1.0
1996-01-24,2.31,2.44,2.09,2.13,1262800,8.08499999999999,8.53999999999999,7.31499999999999,7.45499999999999,360800,0.0,1.0
1996-01-25,2.39,2.44,2.25,2.34,477400,8.36499999999999,8.53999999999999,7.87499999999999,8.18999999999999,136400,0.0,1.0
1996-01-26,2.44,2.44,2.19,2.28,466200,8.53999999999999,8.53999999999999,7.66499999999999,7.97999999999999,133200,0.0,1.0
1996-01-29,2.66,3.0,2.38,2.41,814800,9.30999999999999,10.5,8.32999999999999,8.43499999999999,232800,0.0,1.0
1996-01-30,2.72,2.72,2.63,2.72,362600,9.51999999999999,9.51999999999999,9.20499999999999,9.51999999999999,103600,0.0,1.0
1996-01-31,2.56,2.72,2.44,2.69,301000,8.95999999999999,9.51999999999999,8.53999999999999,9.41499999999999,86000.0000000001,0.0,1.0
1996-02-01,3.0,3.0,2.31,2.53,659400,10.5,10.5,8.08499999999999,8.85499999999999,188400,0.0,1.0
1996-02-02,3.13,3.2,3.03,3.03,970200,10.955,11.2,10.605,10.605,277200,0.0,1.0
1996-02-05,3.0,3.13,2.63,3.13,427000,10.5,10.955,9.20499999999999,10.955,122000,0.0,1.0
1996-02-06,2.88,3.13,2.88,3.0,383600,10.08,10.955,10.08,10.5,109600,0.0,1.0
1996-02-07,2.91,3.03,2.88,2.97,149800,10.185,10.605,10.08,10.395,42800,0.0,1.0
1996-02-08,3.03,3.09,2.94,2.97,448000,10.605,10.815,10.29,10.395,128000,0.0,1.0
1996-02-09,3.0,3.13,2.94,2.97,165200,10.5,10.955,10.29,10.395,47200,0.0,1.0
1996-02-12,2.97,3.06,2.94,3.03,95200,10.395,10.71,10.29,10.605,27200,0.0,1.0
1996-02-13,2.94,3.03,2.88,2.97,141400,10.29,10.605,10.08,10.395,40400,0.0,1.0
1996-02-14,2.78,2.94,2.75,2.94,184800,9.72999999999999,10.29,9.62499999999999,10.29,52800.0000000001,0.0,1.0
1996-02-15,3.13,3.13,2.75,2.81,336000,10.955,10.955,9.62499999999999,9.83499999999999,96000,0.0,1.0
1996-02-16,3.56,3.63,3.06,3.06,667800,12.46,12.705,10.71,10.71,190800,0.0,1.0
1996-02-20,3.31,3.63,3.25,3.56,453600,11.585,12.705,11.375,12.46,129600,0.0,1.0
1996-02-21,3.44,3.47,3.28,3.34,232400,12.04,12.145,11.48,11.69,66400,0.0,1.0
1996-02-22,3.63,3.63,3.41,3.41,470400,12.705,12.705,11.935,11.935,134400,0.0,1.0
1996-02-23,3.44,3.72,3.44,3.63,344400,12.04,13.02,12.04,12.705,98400,0.0,1.0
1996-02-26,4.06,4.06,3.44,3.53,380800,14.21,14.21,12.04,12.355,108800,0.0,1.0
1996-02-27,4.0,4.22,3.88,4.06,634200,14.0,14.77,13.58,14.21,181200,0.0,1.0
1996-02-28,3.97,4.13,3.88,4.0,233800,13.895,14.455,13.58,14.0,66800,0.0,1.0
1996-02-29,3.78,3.97,3.75,3.88,235200,13.23,13.895,13.125,13.58,67200,0.0,1.0
1996-03-01,3.84,3.88,3.66,3.78,191800,13.44,13.58,12.81,13.23,54800,0.0,1.0
1996-03-04,3.38,3.88,3.34,3.78,222600,11.83,13.58,11.69,13.23,63600,0.0,1.0
1996-03-05,3.75,3.78,3.59,3.69,324800,13.125,13.23,12.565,12.915,92800,0.0,1.0
1996-03-06,3.78,3.81,3.63,3.75,135800,13.23,13.335,12.705,13.125,38800,0.0,1.0
1996-03-07,3.78,3.81,3.66,3.78,145600,13.23,13.335,12.81,13.23,41600,0.0,1.0
1996-03-08,3.53,3.81,3.5,3.81,84000,12.355,13.335,12.25,13.335,24000,0.0,1.0
1996-03-11,3.53,3.63,3.5,3.5,85400,12.355,12.705,12.25,12.25,24400,0.0,1.0
1996-03-12,3.63,3.63,3.5,3.53,114800,12.705,12.705,12.25,12.355,32800,0.0,1.0
1996-03-13,3.88,3.94,3.66,3.69,546000,13.58,13.79,12.81,12.915,156000,0.0,1.0
1996-03-14,4.63,4.63,4.0,4.0,1395800,16.205,16.205,14.0,14.0,398800,0.0,1.0
1996-03-15,4.97,5.19,4.59,4.63,1174600,17.395,18.165,16.065,16.205,335600,0.0,1.0
1996-03-18,5.31,5.5,4.97,5.0,924000,18.585,19.25,17.395,17.5,264000,0.0,1.0
1996-03-19,5.5,5.56,5.19,5.31,527800,19.25,19.46,18.165,18.585,150800,0.0,1.0
1996-03-20,5.78,6.0,5.56,5.63,970200,20.23,21.0,19.46,19.705,277200,0.0,1.0
1996-03-21,5.31,5.88,5.13,5.88,665000,18.585,20.58,17.955,20.58,190000,0.0,1.0
1996-03-22,5.06,5.41,4.69,5.31,700000,17.71,18.935,16.415,18.585,200000,0.0,1.0
1996-03-25,4.94,5.25,4.75,5.13,435400,17.29,18.375,16.625,17.955,124400,0.0,1.0
1996-03-26,4.94,5.06,4.72,4.88,376600,17.29,17.71,16.52,17.08,107600,0.0,1.0
1996-03-27,4.88,5.03,4.81,5.03,71400,17.08,17.605,16.835,17.605,20400,0.0,1.0
1996-03-28,4.75,4.94,4.75,4.94,78400,16.625,17.29,16.625,17.29,22400,0.0,1.0
1996-03-29,4.88,4.88,4.31,4.75,805000,17.08,17.08,15.085,16.625,230000,0.0,1.0
1996-04-01,4.97,5.13,4.88,4.94,959000,17.395,17.955,17.08,17.29,274000,0.0,1.0
1996-04-02,5.31,5.31,5.0,5.0,576800,18.585,18.585,17.5,17.5,164800,0.0,1.0
1996-04-03,5.91,6.0,5.25,5.25,722400,20.685,21.0,18.375,18.375,206400,0.0,1.0
1996-04-04,5.81,6.34,5.75,5.91,756000,20.335,22.19,20.125,20.685,216000,0.0,1.0
1996-04-08,5.63,5.75,5.38,5.44,350000,19.705,20.125,18.83,19.04,100000,0.0,1.0
1996-04-09,5.75,5.91,5.5,5.5,480200,20.125,20.685,19.25,19.25,137200,0.0,1.0
1996-04-10,5.88,5.94,5.44,5.88,362600,20.58,20.79,19.04,20.58,103600,0.0,1.0
1996-04-11,5.81,5.88,5.63,5.84,294000,20.335,20.58,19.705,20.44,84000,0.0,1.0
1996-04-12,5.84,5.84,5.63,5.81,253400,20.44,20.44,19.705,20.335,72400,0.0,1.0
1996-04-15,5.94,5.94,5.63,5.75,317800,20.79,20.79,19.705,20.125,90800,0.0,1.0
1996-04-16,6.19,6.5,5.94,5.94,814800,21.665,22.75,20.79,20.79,232800,0.0,1.0
1996-04-17,5.88,6.25,5.69,6.25,274400,20.58,21.875,19.915,21.875,78400,0.0,1.0
1996-04-18,6.0,6.13,5.75,5.88,226800,21.0,21.455,20.125,20.58,64800,0.0,1.0
1996-04-19,6.25,6.31,6.0,6.06,480200,21.875,22.085,21.0,21.21,137200,0.0,1.0
1996-04-22,5.94,6.25,5.94,6.19,162400,20.79,21.875,20.79,21.665,46400,0.0,1.0
1996-04-23,6.0,6.25,5.88,6.06,331800,21.0,21.875,20.58,21.21,94800,0.0,1.0
1996-04-24,5.97,6.06,5.88,6.06,144200,20.895,21.21,20.58,21.21,41200,0.0,1.0
1996-04-25,5.81,6.06,5.63,6.06,217000,20.335,21.21,19.705,21.21,62000,0.0,1.0
1996-04-26,5.44,5.88,5.38,5.75,284200,19.04,20.58,18.83,20.125,81200,0.0,1.0
1996-04-29,5.44,5.44,4.63,5.38,541800,19.04,19.04,16.205,18.83,154800,0.0,1.0
1996-04-30,5.19,5.81,5.19,5.5,411600,18.165,20.335,18.165,19.25,117600,0.0,1.0
1996-05-01,5.19,5.44,4.94,5.19,389200,18.165,19.04,17.29,18.165,111200,0.0,1.0
1996-05-02,5.25,5.75,5.19,5.25,296800,18.375,20.125,18.165,18.375,84800,0.0,1.0
1996-05-03,5.63,5.63,5.31,5.31,278600,19.705,19.705,18.585,18.585,79600,0.0,1.0
1996-05-06,5.94,6.13,5.56,5.63,616000,20.79,21.455,19.46,19.705,176000,0.0,1.0
1996-05-07,5.91,6.13,5.75,6.06,285600,20.685,21.455,20.125,21.21,81600,0.0,1.0
1996-05-08,6.0,6.06,5.56,5.94,310800,21.0,21.21,19.46,20.79,88800,0.0,1.0
1996-05-09,6.13,6.25,5.88,6.06,603400,21.455,21.875,20.58,21.21,172400,0.0,1.0
1996-05-10,6.59,6.63,6.13,6.25,443800,23.065,23.205,21.455,21.875,126800,0.0,1.0
1996-05-13,6.69,6.88,6.5,6.63,485800,23.415,24.08,22.75,23.205,138800,0.0,1.0
1996-05-14,6.78,6.81,6.63,6.69,233800,23.73,23.835,23.205,23.415,66800,0.0,1.0
1996-05-15,6.75,7.06,6.75,6.81,455000,23.625,24.71,23.625,23.835,130000,0.0,1.0
1996-05-16,6.75,6.94,6.63,6.75,361200,23.625,24.29,23.205,23.625,103200,0.0,1.0
1996-05-17,6.69,6.81,6.63,6.75,151200,23.415,23.835,23.205,23.625,43200,0.0,1.0
1996-05-20,6.56,6.81,6.5,6.81,141400,22.96,23.835,22.75,23.835,40400,0.0,1.0
1996-05-21,6.31,6.63,6.31,6.5,158200,22.085,23.205,22.085,22.75,45200,0.0,1.0
1996-05-22,6.38,6.69,6.31,6.44,270200,22.33,23.415,22.085,22.54,77200,0.0,1.0
1996-05-23,6.31,6.56,6.19,6.5,148400,22.085,22.96,21.665,22.75,42400,0.0,1.0
1996-05-24,6.19,6.31,5.94,6.19,211400,21.665,22.085,20.79,21.665,60400,0.0,1.0
1996-05-28,5.94,6.19,5.94,6.13,208600,20.79,21.665,20.79,21.455,59600,0.0,1.0
1996-05-29,6.38,6.5,5.94,6.06,274400,22.33,22.75,20.79,21.21,78400,0.0,1.0
1996-05-30,6.5,6.75,6.44,6.5,281400,22.75,23.625,22.54,22.75,80400,0.0,1.0
1996-05-31,6.56,6.69,6.44,6.56,158200,22.96,23.415,22.54,22.96,45200,0.0,1.0
1996-06-03,6.38,6.63,6.38,6.44,162400,22.33,23.205,22.33,22.54,46400,0.0,1.0
1996-06-04,6.0,6.44,6.0,6.44,124600,21.0,22.54,21.0,22.54,35600,0.0,1.0
1996-06-05,6.25,6.31,5.88,6.13,253400,21.875,22.085,20.58,21.455,72400,0.0,1.0
1996-06-06,6.0,6.38,6.0,6.38,137200,21.0,22.33,21.0,22.33,39200,0.0,1.0
1996-06-07,6.0,6.19,5.75,5.94,154000,21.0,21.665,20.125,20.79,44000,0.0,1.0
1996-06-10,5.81,6.06,5.75,6.06,113400,20.335,21.21,20.125,21.21,32400,0.0,1.0
1996-06-11,5.88,6.0,5.75,5.88,93800,20.58,21.0,20.125,20.58,26800,0.0,1.0
1996-06-12,5.44,5.94,5.25,5.88,224000,19.04,20.79,18.375,20.58,64000,0.0,1.0
1996-06-13,5.44,5.5,5.25,5.38,259000,19.04,19.25,18.375,18.83,74000,0.0,1.0
1996-06-14,6.5,6.75,5.44,5.5,922600,22.75,23.625,19.04,19.25,263600,0.0,1.0
1996-06-17,6.06,6.69,6.06,6.56,235200,21.21,23.415,21.21,22.96,67200,0.0,1.0
1996-06-18,5.56,6.25,5.5,6.25,117600,19.46,21.875,19.25,21.875,33600,0.0,1.0
1996-06-19,5.63,5.75,5.5,5.75,144200,19.705,20.125,19.25,20.125,41200,0.0,1.0
1996-06-20,5.25,5.81,4.81,5.63,312200,18.375,20.335,16.835,19.705,89200,0.0,1.0
1996-06-21,5.25,5.31,5.0,5.19,126000,18.375,18.585,17.5,18.165,36000,0.0,1.0
1996-06-24,5.06,5.25,4.94,5.25,243600,17.71,18.375,17.29,18.375,69600,0.0,1.0
1996-06-25,4.75,5.13,4.5,5.06,179200,16.625,17.955,15.75,17.71,51200,0.0,1.0
1996-06-26,4.5,4.81,4.31,4.75,198800,15.75,16.835,15.085,16.625,56800,0.0,1.0
1996-06-27,4.5,4.69,4.31,4.31,135800,15.75,16.415,15.085,15.085,38800,0.0,1.0
1996-06-28,4.94,5.06,4.44,4.56,61600,17.29,17.71,15.54,15.96,17600,0.0,1.0
1996-07-01,5.38,5.5,5.19,5.38,210000,18.83,19.25,18.165,18.83,60000,0.0,1.0
1996-07-02,4.94,5.44,4.81,5.44,85400,17.29,19.04,16.835,19.04,24400,0.0,1.0
1996-07-03,4.75,5.06,4.63,4.88,159600,16.625,17.71,16.205,17.08,45600,0.0,1.0
1996-07-05,4.63,4.75,4.56,4.75,33600,16.205,16.625,15.96,16.625,9600,0.0,1.0
1996-07-08,4.63,4.75,4.44,4.75,124600,16.205,16.625,15.54,16.625,35600,0.0,1.0
1996-07-09,4.44,4.63,4.31,4.44,109200,15.54,16.205,15.085,15.54,31200,0.0,1.0
1996-07-10,4.38,4.5,4.31,4.44,36400,15.33,15.75,15.085,15.54,10400,0.0,1.0
1996-07-11,4.13,4.44,4.0,4.31,113400,14.455,15.54,14.0,15.085,32400,0.0,1.0
1996-07-12,4.13,4.25,3.75,4.19,113400,14.455,14.875,13.125,14.665,32400,0.0,1.0
1996-07-15,4.0,4.19,3.88,4.19,70000,14.0,14.665,13.58,14.665,20000,0.0,1.0
1996-07-16,4.19,4.19,3.56,3.94,281400,14.665,14.665,12.46,13.79,80400,0.0,1.0
1996-07-17,4.13,4.5,4.13,4.19,168000,14.455,15.75,14.455,14.665,48000,0.0,1.0
1996-07-18,4.19,4.44,4.19,4.38,221200,14.665,15.54,14.665,15.33,63200,0.0,1.0
1996-07-19,4.25,4.31,4.13,4.31,60200,14.875,15.085,14.455,15.085,17200,0.0,1.0
1996-07-22,4.5,4.63,4.13,4.25,78400,15.75,16.205,14.455,14.875,22400,0.0,1.0
1996-07-23,4.31,4.69,4.19,4.5,138600,15.085,16.415,14.665,15.75,39600,0.0,1.0
1996-07-24,4.0,4.25,3.94,4.13,144200,14.0,14.875,13.79,14.455,41200,0.0,1.0
1996-07-25,4.13,4.19,4.0,4.06,74200,14.455,14.665,14.0,14.21,21200,0.0,1.0
1996-07-26,4.06,4.19,4.0,4.0,98000,14.21,14.665,14.0,14.0,28000,0.0,1.0
1996-07-29,4.06,4.13,4.0,4.06,47600,14.21,14.455,14.0,14.21,13600,0.0,1.0
1996-07-30,4.06,4.13,4.0,4.0,54600,14.21,14.455,14.0,14.0,15600,0.0,1.0
1996-07-31,4.13,4.19,4.06,4.13,91000,14.455,14.665,14.21,14.455,26000,0.0,1.0
1996-08-01,4.13,4.19,4.0,4.06,51800,14.455,14.665,14.0,14.21,14800,0.0,1.0
1996-08-02,4.13,4.13,3.94,4.13,110600,14.455,14.455,13.79,14.455,31600,0.0,1.0
1996-08-05,4.06,4.19,4.0,4.13,54600,14.21,14.665,14.0,14.455,15600,0.0,1.0
1996-08-06,4.0,4.06,3.88,3.94,51800,14.0,14.21,13.58,13.79,14800,0.0,1.0
1996-08-07,4.03,4.03,3.88,4.0,77000,14.105,14.105,13.58,14.0,22000,0.0,1.0
1996-08-08,5.13,5.25,4.0,4.13,183400,17.955,18.375,14.0,14.455,52400,0.0,1.0
1996-08-09,4.81,5.5,4.75,5.38,180600,16.835,19.25,16.625,18.83,51600,0.0,1.0
1996-08-12,4.63,4.81,4.44,4.75,63000,16.205,16.835,15.54,16.625,18000,0.0,1.0
1996-08-13,4.31,4.63,4.31,4.5,102200,15.085,16.205,15.085,15.75,29200,0.0,1.0
1996-08-14,4.56,4.63,4.13,4.31,61600,15.96,16.205,14.455,15.085,17600,0.0,1.0
1996-08-15,4.25,4.5,4.13,4.5,61600,14.875,15.75,14.455,15.75,17600,0.0,1.0
1996-08-16,4.38,4.38,4.25,4.25,19600,15.33,15.33,14.875,14.875,5600,0.0,1.0
1996-08-19,4.38,4.63,4.38,4.38,18200,15.33,16.205,15.33,15.33,5200,0.0,1.0
1996-08-20,4.56,4.69,4.38,4.5,81200,15.96,16.415,15.33,15.75,23200,0.0,1.0
1996-08-21,4.56,4.69,4.5,4.5,65800,15.96,16.415,15.75,15.75,18800,0.0,1.0
1996-08-22,4.5,4.63,4.44,4.63,63000,15.75,16.205,15.54,16.205,18000,0.0,1.0
1996-08-23,4.56,4.69,4.38,4.38,53200,15.96,16.415,15.33,15.33,15200,0.0,1.0
1996-08-26,4.63,4.63,4.5,4.56,39200,16.205,16.205,15.75,15.96,11200,0.0,1.0
1996-08-27,4.38,4.63,4.25,4.5,95200,15.33,16.205,14.875,15.75,27200,0.0,1.0
1996-08-28,4.31,4.44,4.25,4.42,12600,15.085,15.54,14.875,15.47,3600,0.0,1.0
1996-08-29,4.56,4.56,4.31,4.44,15400,15.96,15.96,15.085,15.54,4400,0.0,1.0
1996-08-30,4.44,4.63,4.44,4.56,19600,15.54,16.205,15.54,15.96,5600,0.0,1.0
1996-09-03,4.56,4.63,4.44,4.5,21000,15.96,16.205,15.54,15.75,6000,0.0,1.0
1996-09-04,4.63,4.69,4.44,4.44,81200,16.205,16.415,15.54,15.54,23200,0.0,1.0
1996-09-05,5.31,5.5,4.63,4.63,516600,18.585,19.25,16.205,16.205,147600,0.0,1.0
1996-09-06,5.44,5.56,5.31,5.38,194600,19.04,19.46,18.585,18.83,55600,0.0,1.0
1996-09-09,5.25,5.69,5.13,5.5,116200,18.375,19.915,17.955,19.25,33200,0.0,1.0
1996-09-10,5.19,5.38,5.13,5.25,51800,18.165,18.83,17.955,18.375,14800,0.0,1.0
1996-09-11,5.06,5.25,5.0,5.19,113400,17.71,18.375,17.5,18.165,32400,0.0,1.0
1996-09-12,5.13,5.13,5.0,5.06,40600,17.955,17.955,17.5,17.71,11600,0.0,1.0
1996-09-13,5.56,5.69,5.19,5.25,441000,19.46,19.915,18.165,18.375,126000,0.0,1.0
1996-09-16,5.56,5.56,5.31,5.53,130200,19.46,19.46,18.585,19.355,37200,0.0,1.0
1996-09-17,5.38,5.63,5.25,5.56,126000,18.83,19.705,18.375,19.46,36000,0.0,1.0
1996-09-18,6.06,6.19,5.38,5.5,334600,21.21,21.665,18.83,19.25,95600,0.0,1.0
1996-09-19,5.94,6.19,5.75,6.19,305200,20.79,21.665,20.125,21.665,87200,0.0,1.0
1996-09-20,6.06,6.19,5.69,5.75,455000,21.21,21.665,19.915,20.125,130000,0.0,1.0
1996-09-23,5.81,6.25,5.81,6.06,225400,20.335,21.875,20.335,21.21,64400,0.0,1.0
1996-09-24,5.88,6.06,5.75,5.94,127400,20.58,21.21,20.125,20.79,36400,0.0,1.0
1996-09-25,5.63,5.88,5.5,5.88,152600,19.705,20.58,19.25,20.58,43600,0.0,1.0
1996-09-26,5.88,6.25,5.63,5.69,221200,20.58,21.875,19.705,19.915,63200,0.0,1.0
1996-09-27,5.88,6.13,5.81,5.81,105000,20.58,21.455,20.335,20.335,30000,0.0,1.0
1996-09-30,6.0,6.06,5.88,5.88,203000,21.0,21.21,20.58,20.58,58000,0.0,1.0
1996-10-01,5.56,6.0,5.56,6.0,119000,19.46,21.0,19.46,21.0,34000,0.0,1.0
1996-10-02,5.59,5.81,5.56,5.69,82600,19.565,20.335,19.46,19.915,23600,0.0,1.0
1996-10-03,6.0,6.0,5.56,5.56,180600,21.0,21.0,19.46,19.46,51600,0.0,1.0
1996-10-04,6.06,6.19,5.94,6.0,243600,21.21,21.665,20.79,21.0,69600,0.0,1.0
1996-10-07,5.88,6.13,5.81,6.13,100800,20.58,21.455,20.335,21.455,28800,0.0,1.0
1996-10-08,6.19,6.25,5.88,6.0,397600,21.665,21.875,20.58,21.0,113600,0.0,1.0
1996-10-09,4.94,6.06,4.81,5.94,844200,17.29,21.21,16.835,20.79,241200,0.0,1.0
1996-10-10,4.69,5.0,4.19,4.94,512400,16.415,17.5,14.665,17.29,146400,0.0,1.0
1996-10-11,4.63,4.81,4.38,4.63,163800,16.205,16.835,15.33,16.205,46800,0.0,1.0
1996-10-14,4.56,4.75,4.56,4.69,102200,15.96,16.625,15.96,16.415,29200,0.0,1.0
1996-10-15,4.25,4.75,4.13,4.69,152600,14.875,16.625,14.455,16.415,43600,0.0,1.0
1996-10-16,4.88,5.0,4.0,4.19,242200,17.08,17.5,14.0,14.665,69200,0.0,1.0
1996-10-17,4.69,5.0,4.5,5.0,152600,16.415,17.5,15.75,17.5,43600,0.0,1.0
1996-10-18,4.88,5.0,4.75,4.75,138600,17.08,17.5,16.625,16.625,39600,0.0,1.0
1996-10-21,4.75,5.0,4.75,5.0,67200,16.625,17.5,16.625,17.5,19200,0.0,1.0
1996-10-22,4.31,4.75,4.06,4.75,222600,15.085,16.625,14.21,16.625,63600,0.0,1.0
1996-10-23,3.94,4.38,3.88,4.38,254800,13.79,15.33,13.58,15.33,72800,0.0,1.0
1996-10-24,4.13,4.44,3.94,4.13,116200,14.455,15.54,13.79,14.455,33200,0.0,1.0
1996-10-25,4.25,4.44,4.14,4.14,30800,14.875,15.54,14.49,14.49,8800,0.0,1.0
1996-10-28,4.19,4.38,4.19,4.38,68600,14.665,15.33,14.665,15.33,19600,0.0,1.0
1996-10-29,4.19,4.31,4.06,4.25,63000,14.665,15.085,14.21,14.875,18000,0.0,1.0
1996-10-30,4.19,4.31,4.06,4.25,57400,14.665,15.085,14.21,14.875,16400,0.0,1.0
1996-10-31,4.13,4.25,4.06,4.13,60200,14.455,14.875,14.21,14.455,17200,0.0,1.0
1996-11-01,4.09,4.25,4.0,4.06,37800,14.315,14.875,14.0,14.21,10800,0.0,1.0
1996-11-04,4.13,4.25,4.0,4.06,64400,14.455,14.875,14.0,14.21,18400,0.0,1.0
1996-11-05,4.13,4.19,4.0,4.19,68600,14.455,14.665,14.0,14.665,19600,0.0,1.0
1996-11-06,3.88,4.13,3.88,4.0,56000,13.58,14.455,13.58,14.0,16000,0.0,1.0
1996-11-07,3.56,4.06,3.56,3.88,183400,12.46,14.21,12.46,13.58,52400,0.0,1.0
1996-11-08,3.75,3.81,3.44,3.69,112000,13.125,13.335,12.04,12.915,32000,0.0,1.0
1996-11-11,4.19,4.19,3.75,3.88,119000,14.665,14.665,13.125,13.58,34000,0.0,1.0
1996-11-12,4.13,4.13,3.81,4.0,114800,14.455,14.455,13.335,14.0,32800,0.0,1.0
1996-11-13,4.0,4.0,3.88,4.0,46200,14.0,14.0,13.58,14.0,13200,0.0,1.0
1996-11-14,4.13,4.13,3.88,4.06,112000,14.455,14.455,13.58,14.21,32000,0.0,1.0
1996-11-15,4.19,4.31,4.0,4.06,180600,14.665,15.085,14.0,14.21,51600,0.0,1.0
1996-11-18,4.38,4.63,4.19,4.31,110600,15.33,16.205,14.665,15.085,31600,0.0,1.0
1996-11-19,4.31,4.44,4.19,4.31,60200,15.085,15.54,14.665,15.085,17200,0.0,1.0
1996-11-20,4.31,4.31,4.13,4.13,60200,15.085,15.085,14.455,14.455,17200,0.0,1.0
1996-11-21,4.25,4.25,3.88,4.13,65800,14.875,14.875,13.58,14.455,18800,0.0,1.0
1996-11-22,4.06,4.25,4.0,4.19,72800,14.21,14.875,14.0,14.665,20800,0.0,1.0
1996-11-25,3.94,4.06,3.75,4.0,78400,13.79,14.21,13.125,14.0,22400,0.0,1.0
1996-11-26,3.75,3.94,3.75,3.78,56000,13.125,13.79,13.125,13.23,16000,0.0,1.0
1996-11-27,3.69,3.88,3.5,3.88,119000,12.915,13.58,12.25,13.58,34000,0.0,1.0
1996-11-29,3.63,3.69,3.56,3.56,26600,12.705,12.915,12.46,12.46,7600,0.0,1.0
1996-12-02,3.94,3.94,3.5,3.63,72800,13.79,13.79,12.25,12.705,20800,0.0,1.0
1996-12-03,3.75,4.0,3.75,4.0,26600,13.125,14.0,13.125,14.0,7600,0.0,1.0
1996-12-04,3.63,3.88,3.63,3.88,16800,12.705,13.58,12.705,13.58,4800,0.0,1.0
1996-12-05,3.5,3.88,3.5,3.63,39200,12.25,13.58,12.25,12.705,11200,0.0,1.0
1996-12-06,3.5,3.56,3.19,3.5,116200,12.25,12.46,11.165,12.25,33200,0.0,1.0
1996-12-09,4.0,4.0,3.44,3.5,116200,14.0,14.0,12.04,12.25,33200,0.0,1.0
1996-12-10,4.06,4.31,4.0,4.13,107800,14.21,15.085,14.0,14.455,30800,0.0,1.0
1996-12-11,3.88,4.13,3.81,3.88,120400,13.58,14.455,13.335,13.58,34400,0.0,1.0
1996-12-12,3.88,4.13,3.88,4.06,232400,13.58,14.455,13.58,14.21,66400,0.0,1.0
1996-12-13,3.7,3.94,3.63,3.88,96600,12.95,13.79,12.705,13.58,27600,0.0,1.0
1996-12-16,3.56,3.88,3.38,3.88,126000,12.46,13.58,11.83,13.58,36000,0.0,1.0
1996-12-17,3.5,3.56,3.31,3.44,63000,12.25,12.46,11.585,12.04,18000,0.0,1.0
1996-12-18,3.44,3.56,3.44,3.44,67200,12.04,12.46,12.04,12.04,19200,0.0,1.0
1996-12-19,3.44,3.56,3.31,3.44,200200,12.04,12.46,11.585,12.04,57200,0.0,1.0
1996-12-20,3.38,3.56,3.31,3.56,305200,11.83,12.46,11.585,12.46,87200,0.0,1.0
1996-12-23,3.25,3.38,3.25,3.31,65800,11.375,11.83,11.375,11.585,18800,0.0,1.0
1996-12-24,3.38,3.38,3.25,3.25,75600,11.83,11.83,11.375,11.375,21600,0.0,1.0
1996-12-26,3.28,3.5,3.28,3.44,151200,11.48,12.25,11.48,12.04,43200,0.0,1.0
1996-12-27,3.44,3.44,3.25,3.25,155400,12.04,12.04,11.375,11.375,44400,0.0,1.0
1996-12-30,3.25,3.44,3.13,3.34,205800,11.375,12.04,10.955,11.69,58800,0.0,1.0
1996-12-31,3.44,3.5,3.13,3.19,309400,12.04,12.25,10.955,11.165,88400,0.0,1.0
1997-01-02,3.56,3.69,3.44,3.44,51800,12.46,12.915,12.04,12.04,14800,0.0,1.0
1997-01-03,3.56,3.69,3.56,3.56,53200,12.46,12.915,12.46,12.46,15200,0.0,1.0
1997-01-06,3.81,3.94,3.63,3.75,107800,13.335,13.79,12.705,13.125,30800,0.0,1.0
1997-01-07,3.75,3.88,3.63,3.88,64400,13.125,13.58,12.705,13.58,18400,0.0,1.0
1997-01-08,3.69,3.81,3.63,3.63,54600,12.915,13.335,12.705,12.705,15600,0.0,1.0
1997-01-09,3.44,3.75,3.31,3.75,79800,12.04,13.125,11.585,13.125,22800,0.0,1.0
1997-01-10,3.16,3.44,3.13,3.44,63000,11.06,12.04,10.955,12.04,18000,0.0,1.0
1997-01-13,3.31,3.5,3.19,3.25,124600,11.585,12.25,11.165,11.375,35600,0.0,1.0
1997-01-14,3.25,3.31,3.13,3.31,75600,11.375,11.585,10.955,11.585,21600,0.0,1.0
1997-01-15,3.0,3.13,2.75,3.13,217000,10.5,10.955,9.62499999999999,10.955,62000,0.0,1.0
1997-01-16,2.88,3.0,2.75,2.88,109200,10.08,10.5,9.62499999999999,10.08,31200,0.0,1.0
1997-01-17,3.25,3.25,2.75,2.94,200200,11.375,11.375,9.62499999999999,10.29,57200,0.0,1.0
1997-01-20,3.06,3.5,3.06,3.31,144200,10.71,12.25,10.71,11.585,41200,0.0,1.0
1997-01-21,3.25,3.38,3.13,3.31,78400,11.375,11.83,10.955,11.585,22400,0.0,1.0
1997-01-22,3.0,3.25,2.97,3.25,84000,10.5,11.375,10.395,11.375,24000,0.0,1.0
1997-01-23,2.88,3.06,2.75,3.02,183400,10.08,10.71,9.62499999999999,10.57,52400,0.0,1.0
1997-01-24,2.91,2.94,2.81,2.81,74200,10.185,10.29,9.83499999999999,9.83499999999999,21200,0.0,1.0
1997-01-27,2.81,2.94,2.63,2.88,95200,9.83499999999999,10.29,9.20499999999999,10.08,27200,0.0,1.0
1997-01-28,2.75,2.94,2.69,2.81,93800,9.62499999999999,10.29,9.41499999999999,9.83499999999999,26800,0.0,1.0
1997-01-29,2.81,2.88,2.69,2.75,86800,9.83499999999999,10.08,9.41499999999999,9.62499999999999,24800,0.0,1.0
1997-01-30,3.06,3.13,2.75,2.94,127400,10.71,10.955,9.62499999999999,10.29,36400,0.0,1.0
1997-01-31,3.23,3.25,3.06,3.13,106400,11.305,11.375,10.71,10.955,30400,0.0,1.0
1997-02-03,3.44,3.44,3.13,3.25,98000,12.04,12.04,10.955,11.375,28000,0.0,1.0
1997-02-04,3.69,3.69,3.38,3.38,95200,12.915,12.915,11.83,11.83,27200,0.0,1.0
1997-02-05,3.98,4.13,3.63,3.75,152600,13.93,14.455,12.705,13.125,43600,0.0,1.0
1997-02-06,3.75,4.0,3.69,4.0,49000,13.125,14.0,12.915,14.0,14000,0.0,1.0
1997-02-07,3.63,3.88,3.38,3.81,105000,12.705,13.58,11.83,13.335,30000,0.0,1.0
1997-02-10,3.38,3.69,3.38,3.56,119000,11.83,12.915,11.83,12.46,34000,0.0,1.0
1997-02-11,3.44,3.69,3.25,3.38,158200,12.04,12.915,11.375,11.83,45200,0.0,1.0
1997-02-12,2.88,3.63,2.88,3.31,149800,10.08,12.705,10.08,11.585,42800,0.0,1.0
1997-02-13,3.06,3.44,3.0,3.13,117600,10.71,12.04,10.5,10.955,33600,0.0,1.0
1997-02-14,3.25,3.25,3.0,3.19,50400,11.375,11.375,10.5,11.165,14400,0.0,1.0
1997-02-18,2.88,3.19,2.81,3.06,162400,10.08,11.165,9.83499999999999,10.71,46400,0.0,1.0
1997-02-19,2.75,3.06,2.63,3.06,177800,9.62499999999999,10.71,9.20499999999999,10.71,50800.0000000001,0.0,1.0
1997-02-20,2.88,2.94,2.64,2.69,75600,10.08,10.29,9.23999999999999,9.41499999999999,21600,0.0,1.0
1997-02-21,2.88,3.0,2.75,2.94,58800,10.08,10.5,9.62499999999999,10.29,16800,0.0,1.0
1997-02-24,2.75,2.94,2.75,2.88,67200,9.62499999999999,10.29,9.62499999999999,10.08,19200,0.0,1.0
1997-02-25,2.88,2.94,2.75,2.94,40600,10.08,10.29,9.62499999999999,10.29,11600,0.0,1.0
1997-02-26,2.69,2.81,2.69,2.81,22400,9.41499999999999,9.83499999999999,9.41499999999999,9.83499999999999,6400.00000000001,0.0,1.0
1997-02-27,2.5,2.75,2.5,2.69,81200,8.74999999999999,9.62499999999999,8.74999999999999,9.41499999999999,23200,0.0,1.0
1997-02-28,2.63,2.63,2.5,2.5,23800,9.20499999999999,9.20499999999999,8.74999999999999,8.74999999999999,6800.00000000001,0.0,1.0
1997-03-03,2.5,2.63,2.44,2.5,74200,8.74999999999999,9.20499999999999,8.53999999999999,8.74999999999999,21200,0.0,1.0
1997-03-04,2.44,2.69,2.44,2.5,58800,8.53999999999999,9.41499999999999,8.53999999999999,8.74999999999999,16800,0.0,1.0
1997-03-05,2.69,2.69,2.44,2.44,50400,9.41499999999999,9.41499999999999,8.53999999999999,8.53999999999999,14400,0.0,1.0
1997-03-06,2.38,2.69,2.38,2.69,123200,8.32999999999999,9.41499999999999,8.32999999999999,9.41499999999999,35200,0.0,1.0
1997-03-07,2.5,2.56,2.31,2.31,35000,8.74999999999999,8.95999999999999,8.08499999999999,8.08499999999999,10000,0.0,1.0
1997-03-10,2.38,2.69,2.38,2.44,54600,8.32999999999999,9.41499999999999,8.32999999999999,8.53999999999999,15600,0.0,1.0
1997-03-11,2.38,2.5,2.38,2.38,82600,8.32999999999999,8.74999999999999,8.32999999999999,8.32999999999999,23600,0.0,1.0
1997-03-12,2.44,2.44,2.25,2.38,126000,8.53999999999999,8.53999999999999,7.87499999999999,8.32999999999999,36000,0.0,1.0
1997-03-13,2.31,2.44,2.31,2.44,77000,8.08499999999999,8.53999999999999,8.08499999999999,8.53999999999999,22000,0.0,1.0
1997-03-14,2.44,2.56,2.31,2.44,137200,8.53999999999999,8.95999999999999,8.08499999999999,8.53999999999999,39200,0.0,1.0
1997-03-17,2.38,2.38,2.25,2.38,163800,8.32999999999999,8.32999999999999,7.87499999999999,8.32999999999999,46800.0000000001,0.0,1.0
1997-03-18,2.38,2.41,2.31,2.38,159600,8.32999999999999,8.43499999999999,8.08499999999999,8.32999999999999,45600.0000000001,0.0,1.0
1997-03-19,2.44,2.44,2.38,2.41,44800,8.53999999999999,8.53999999999999,8.32999999999999,8.43499999999999,12800,0.0,1.0
1997-03-20,2.56,2.63,2.44,2.44,42000,8.95999999999999,9.20499999999999,8.53999999999999,8.53999999999999,12000,0.0,1.0
1997-03-21,2.38,2.63,2.38,2.56,29400,8.32999999999999,9.20499999999999,8.32999999999999,8.95999999999999,8400.00000000001,0.0,1.0
1997-03-24,2.31,2.5,2.31,2.44,71400,8.08499999999999,8.74999999999999,8.08499999999999,8.53999999999999,20400,0.0,1.0
1997-03-25,2.38,2.44,2.31,2.44,25200,8.32999999999999,8.53999999999999,8.08499999999999,8.53999999999999,7200.00000000001,0.0,1.0
1997-03-26,2.38,2.38,2.25,2.31,30800,8.32999999999999,8.32999999999999,7.87499999999999,8.08499999999999,8800.00000000001,0.0,1.0
1997-03-27,2.13,2.25,2.06,2.13,43400,7.45499999999999,7.87499999999999,7.20999999999999,7.45499999999999,12400,0.0,1.0
1997-03-31,2.06,2.19,1.81,2.13,105000,7.20999999999999,7.66499999999999,6.33499999999999,7.45499999999999,30000,0.0,1.0
1997-04-01,2.0,2.13,1.92,2.06,70000,6.99999999999999,7.45499999999999,6.71999999999999,7.20999999999999,20000,0.0,1.0
1997-04-02,2.19,2.19,1.94,2.06,26600,7.66499999999999,7.66499999999999,6.78999999999999,7.20999999999999,7600.00000000001,0.0,1.0
1997-04-03,2.13,2.25,2.06,2.06,50400,7.45499999999999,7.87499999999999,7.20999999999999,7.20999999999999,14400,0.0,1.0
1997-04-04,2.31,2.44,2.13,2.13,86800,8.08499999999999,8.53999999999999,7.45499999999999,7.45499999999999,24800,0.0,1.0
1997-04-07,2.19,2.38,2.19,2.25,37800,7.66499999999999,8.32999999999999,7.66499999999999,7.87499999999999,10800,0.0,1.0
1997-04-08,2.19,2.31,2.13,2.2,91000,7.66499999999999,8.08499999999999,7.45499999999999,7.69999999999999,26000,0.0,1.0
1997-04-09,2.02,2.19,1.94,2.06,50400,7.06999999999999,7.66499999999999,6.78999999999999,7.20999999999999,14400,0.0,1.0
1997-04-10,2.06,2.06,1.97,2.0,51800,7.20999999999999,7.20999999999999,6.89499999999999,6.99999999999999,14800,0.0,1.0
1997-04-11,2.0,2.06,1.89,2.06,116200,6.99999999999999,7.20999999999999,6.61499999999999,7.20999999999999,33200,0.0,1.0
1997-04-14,1.84,2.0,1.81,1.88,43400,6.43999999999999,6.99999999999999,6.33499999999999,6.57999999999999,12400,0.0,1.0
1997-04-15,1.94,1.94,1.75,1.94,49000,6.78999999999999,6.78999999999999,6.12499999999999,6.78999999999999,14000,0.0,1.0
1997-04-16,2.06,2.13,1.94,1.94,92400,7.20999999999999,7.45499999999999,6.78999999999999,6.78999999999999,26400,0.0,1.0
1997-04-17,2.25,2.5,2.06,2.19,175000,7.87499999999999,8.74999999999999,7.20999999999999,7.66499999999999,50000.0000000001,0.0,1.0
1997-04-18,2.06,2.31,2.06,2.31,40600,7.20999999999999,8.08499999999999,7.20999999999999,8.08499999999999,11600,0.0,1.0
1997-04-21,2.06,2.13,2.06,2.13,12600,7.20999999999999,7.45499999999999,7.20999999999999,7.45499999999999,3600,0.0,1.0
1997-04-22,2.06,2.25,1.94,2.13,50400,7.20999999999999,7.87499999999999,6.78999999999999,7.45499999999999,14400,0.0,1.0
1997-04-23,2.19,2.19,2.0,2.0,44800,7.66499999999999,7.66499999999999,6.99999999999999,6.99999999999999,12800,0.0,1.0
1997-04-24,2.06,2.06,1.88,2.06,75600,7.20999999999999,7.20999999999999,6.57999999999999,7.20999999999999,21600,0.0,1.0
1997-04-25,1.95,2.06,1.88,1.94,163800,6.82499999999999,7.20999999999999,6.57999999999999,6.78999999999999,46800.0000000001,0.0,1.0
1997-04-28,1.81,2.03,1.81,2.03,68600,6.33499999999999,7.10499999999999,6.33499999999999,7.10499999999999,19600,0.0,1.0
1997-04-29,1.81,1.94,1.81,1.81,49000,6.33499999999999,6.78999999999999,6.33499999999999,6.33499999999999,14000,0.0,1.0
1997-04-30,1.81,1.94,1.81,1.81,37800,6.33499999999999,6.78999999999999,6.33499999999999,6.33499999999999,10800,0.0,1.0
1997-05-01,1.81,2.0,1.81,1.94,65800,6.33499999999999,6.99999999999999,6.33499999999999,6.78999999999999,18800,0.0,1.0
1997-05-02,2.06,2.06,1.81,1.88,88200,7.20999999999999,7.20999999999999,6.33499999999999,6.57999999999999,25200,0.0,1.0
1997-05-05,1.98,2.06,1.88,2.0,21000,6.92999999999999,7.20999999999999,6.57999999999999,6.99999999999999,6000.00000000001,0.0,1.0
1997-05-06,1.88,2.05,1.88,1.98,44800,6.57999999999999,7.17499999999999,6.57999999999999,6.92999999999999,12800,0.0,1.0
1997-05-07,1.94,2.0,1.88,1.94,30800,6.78999999999999,6.99999999999999,6.57999999999999,6.78999999999999,8800.00000000001,0.0,1.0
1997-05-08,2.19,2.19,1.91,2.0,99400,7.66499999999999,7.66499999999999,6.68499999999999,6.99999999999999,28400,0.0,1.0
1997-05-09,2.19,2.31,2.09,2.09,229600,7.66499999999999,8.08499999999999,7.31499999999999,7.31499999999999,65600.0000000001,0.0,1.0
1997-05-12,2.16,2.31,2.13,2.31,119000,7.55999999999999,8.08499999999999,7.45499999999999,8.08499999999999,34000.0000000001,0.0,1.0
1997-05-13,2.06,2.16,2.06,2.16,32200,7.20999999999999,7.55999999999999,7.20999999999999,7.55999999999999,9200.00000000001,0.0,1.0
1997-05-14,2.06,2.13,1.94,2.06,85400,7.20999999999999,7.45499999999999,6.78999999999999,7.20999999999999,24400,0.0,1.0
1997-05-15,1.66,1.94,1.59,1.94,205800,5.80999999999999,6.78999999999999,5.565,6.78999999999999,58800.0000000001,0.0,1.0
1997-05-16,1.69,1.75,1.56,1.63,102200,5.91499999999999,6.12499999999999,5.46,5.70499999999999,29200.0000000001,0.0,1.0
1997-05-19,1.75,1.84,1.69,1.72,64400,6.12499999999999,6.43999999999999,5.91499999999999,6.01999999999999,18400,0.0,1.0
1997-05-20,1.75,1.81,1.69,1.81,29400,6.12499999999999,6.33499999999999,5.91499999999999,6.33499999999999,8400.00000000001,0.0,1.0
1997-05-21,1.75,1.81,1.72,1.75,82600,6.12499999999999,6.33499999999999,6.01999999999999,6.12499999999999,23600,0.0,1.0
1997-05-22,1.69,1.75,1.69,1.69,75600,5.91499999999999,6.12499999999999,5.91499999999999,5.91499999999999,21600,0.0,1.0
1997-05-23,1.66,1.75,1.56,1.69,54600,5.80999999999999,6.12499999999999,5.46,5.91499999999999,15600,0.0,1.0
1997-05-27,1.75,1.75,1.69,1.75,47600,6.12499999999999,6.12499999999999,5.91499999999999,6.12499999999999,13600,0.0,1.0
1997-05-28,1.75,1.75,1.69,1.72,25200,6.12499999999999,6.12499999999999,5.91499999999999,6.01999999999999,7200.00000000001,0.0,1.0
1997-05-29,1.75,1.81,1.69,1.75,40600,6.12499999999999,6.33499999999999,5.91499999999999,6.12499999999999,11600,0.0,1.0
1997-05-30,1.81,1.84,1.75,1.81,14000,6.33499999999999,6.43999999999999,6.12499999999999,6.33499999999999,4000.00000000001,0.0,1.0
1997-06-02,1.88,1.94,1.81,1.94,35000,6.57999999999999,6.78999999999999,6.33499999999999,6.78999999999999,10000,0.0,1.0
1997-06-03,2.0,2.03,1.81,1.94,50400,6.99999999999999,7.10499999999999,6.33499999999999,6.78999999999999,14400,0.0,1.0
1997-06-04,1.94,2.03,1.94,1.94,33600,6.78999999999999,7.10499999999999,6.78999999999999,6.78999999999999,9600.00000000001,0.0,1.0
1997-06-05,2.0,2.03,1.94,1.94,86800,6.99999999999999,7.10499999999999,6.78999999999999,6.78999999999999,24800,0.0,1.0
1997-06-06,2.03,2.06,2.0,2.03,49000,7.10499999999999,7.20999999999999,6.99999999999999,7.10499999999999,14000,0.0,1.0
1997-06-09,2.0,2.03,1.94,2.03,81200,6.99999999999999,7.10499999999999,6.78999999999999,7.10499999999999,23200,0.0,1.0
1997-06-10,2.19,2.28,2.0,2.06,198800,7.66499999999999,7.97999999999999,6.99999999999999,7.20999999999999,56800.0000000001,0.0,1.0
1997-06-11,2.31,2.31,2.13,2.28,60200,8.08499999999999,8.08499999999999,7.45499999999999,7.97999999999999,17200,0.0,1.0
1997-06-12,2.13,2.28,2.13,2.25,14000,7.45499999999999,7.97999999999999,7.45499999999999,7.87499999999999,4000.00000000001,0.0,1.0
1997-06-13,2.13,2.25,2.13,2.13,21000,7.45499999999999,7.87499999999999,7.45499999999999,7.45499999999999,6000.00000000001,0.0,1.0
1997-06-16,2.25,2.25,2.13,2.25,35000,7.87499999999999,7.87499999999999,7.45499999999999,7.87499999999999,10000,0.0,1.0
1997-06-17,2.0,2.22,1.88,2.22,61600,6.99999999999999,7.76999999999999,6.57999999999999,7.76999999999999,17600,0.0,1.0
1997-06-18,2.06,2.06,1.94,1.94,49000,7.20999999999999,7.20999999999999,6.78999999999999,6.78999999999999,14000,0.0,1.0
1997-06-19,2.25,2.31,2.0,2.06,100800,7.87499999999999,8.08499999999999,6.99999999999999,7.20999999999999,28800,0.0,1.0
1997-06-20,2.19,2.25,2.0,2.19,117600,7.66499999999999,7.87499999999999,6.99999999999999,7.66499999999999,33600,0.0,1.0
1997-06-23,2.06,2.19,2.0,2.13,78400,7.20999999999999,7.66499999999999,6.99999999999999,7.45499999999999,22400,0.0,1.0
1997-06-24,1.94,2.13,1.94,2.0,84000,6.78999999999999,7.45499999999999,6.78999999999999,6.99999999999999,24000,0.0,1.0
1997-06-25,2.0,2.03,1.94,1.97,47600,6.99999999999999,7.10499999999999,6.78999999999999,6.89499999999999,13600,0.0,1.0
1997-06-26,2.0,2.0,1.94,2.0,36400,6.99999999999999,6.99999999999999,6.78999999999999,6.99999999999999,10400,0.0,1.0
1997-06-27,1.81,2.0,1.73,1.88,32200,6.33499999999999,6.99999999999999,6.05499999999999,6.57999999999999,9200.00000000001,0.0,1.0
1997-06-30,1.88,1.88,1.75,1.75,11200,6.57999999999999,6.57999999999999,6.12499999999999,6.12499999999999,3200.00000000001,0.0,1.0
1997-07-01,1.88,1.94,1.81,1.94,19600,6.57999999999999,6.78999999999999,6.33499999999999,6.78999999999999,5600.00000000001,0.0,1.0
1997-07-02,1.88,2.0,1.81,1.88,43400,6.57999999999999,6.99999999999999,6.33499999999999,6.57999999999999,12400,0.0,1.0
1997-07-03,1.94,1.94,1.88,1.88,19600,6.78999999999999,6.78999999999999,6.57999999999999,6.57999999999999,5600.00000000001,0.0,1.0
1997-07-07,1.81,2.0,1.81,2.0,28000,6.33499999999999,6.99999999999999,6.33499999999999,6.99999999999999,8000.00000000001,0.0,1.0
1997-07-08,1.88,2.0,1.81,1.81,40600,6.57999999999999,6.99999999999999,6.33499999999999,6.33499999999999,11600,0.0,1.0
1997-07-09,1.75,1.84,1.69,1.81,64400,6.12499999999999,6.43999999999999,5.91499999999999,6.33499999999999,18400,0.0,1.0
1997-07-10,1.78,1.91,1.78,1.81,42000,6.22999999999999,6.68499999999999,6.22999999999999,6.33499999999999,12000,0.0,1.0
1997-07-11,1.75,1.91,1.75,1.91,18200,6.12499999999999,6.68499999999999,6.12499999999999,6.68499999999999,5200.00000000001,0.0,1.0
1997-07-14,1.75,1.88,1.69,1.75,30800,6.12499999999999,6.57999999999999,5.91499999999999,6.12499999999999,8800.00000000001,0.0,1.0
1997-07-15,1.75,1.75,1.63,1.75,53200,6.12499999999999,6.12499999999999,5.70499999999999,6.12499999999999,15200,0.0,1.0
1997-07-16,1.69,1.88,1.69,1.69,51800,5.91499999999999,6.57999999999999,5.91499999999999,5.91499999999999,14800,0.0,1.0
1997-07-17,1.63,1.81,1.53,1.81,92400,5.70499999999999,6.33499999999999,5.355,6.33499999999999,26400,0.0,1.0
1997-07-18,1.69,1.69,1.53,1.53,54600,5.91499999999999,5.91499999999999,5.355,5.355,15600,0.0,1.0
1997-07-21,1.75,1.75,1.53,1.56,50400,6.12499999999999,6.12499999999999,5.355,5.46,14400,0.0,1.0
1997-07-22,1.84,1.84,1.69,1.69,57400,6.43999999999999,6.43999999999999,5.91499999999999,5.91499999999999,16400,0.0,1.0
1997-07-23,2.0,2.03,1.78,1.78,180600,6.99999999999999,7.10499999999999,6.22999999999999,6.22999999999999,51600.0000000001,0.0,1.0
1997-07-24,2.13,2.13,1.88,1.94,65800,7.45499999999999,7.45499999999999,6.57999999999999,6.78999999999999,18800,0.0,1.0
1997-07-25,2.0,2.13,1.94,2.13,133000,6.99999999999999,7.45499999999999,6.78999999999999,7.45499999999999,38000.0000000001,0.0,1.0
1997-07-28,1.97,2.16,1.94,2.0,78400,6.89499999999999,7.55999999999999,6.78999999999999,6.99999999999999,22400,0.0,1.0
1997-07-29,1.91,2.0,1.91,1.94,67200,6.68499999999999,6.99999999999999,6.68499999999999,6.78999999999999,19200,0.0,1.0
1997-07-30,1.97,2.0,1.91,1.91,9800,6.89499999999999,6.99999999999999,6.68499999999999,6.68499999999999,2800,0.0,1.0
1997-07-31,2.06,2.06,1.91,2.0,86800,7.20999999999999,7.20999999999999,6.68499999999999,6.99999999999999,24800,0.0,1.0
1997-08-01,2.06,2.13,2.0,2.06,166600,7.20999999999999,7.45499999999999,6.99999999999999,7.20999999999999,47600.0000000001,0.0,1.0
1997-08-04,2.19,2.25,1.94,2.09,135800,7.66499999999999,7.87499999999999,6.78999999999999,7.31499999999999,38800.0000000001,0.0,1.0
1997-08-05,1.81,2.25,1.81,2.13,281400,6.33499999999999,7.87499999999999,6.33499999999999,7.45499999999999,80400.0000000001,0.0,1.0
1997-08-06,2.0,2.06,1.78,1.88,68600,6.99999999999999,7.20999999999999,6.22999999999999,6.57999999999999,19600,0.0,1.0
1997-08-07,2.0,2.06,1.88,1.94,26600,6.99999999999999,7.20999999999999,6.57999999999999,6.78999999999999,7600.00000000001,0.0,1.0
1997-08-08,1.88,2.0,1.75,2.0,26600,6.57999999999999,6.99999999999999,6.12499999999999,6.99999999999999,7600.00000000001,0.0,1.0
1997-08-11,1.81,1.88,1.77,1.88,47600,6.33499999999999,6.57999999999999,6.19499999999999,6.57999999999999,13600,0.0,1.0
1997-08-12,1.81,1.94,1.81,1.94,35000,6.33499999999999,6.78999999999999,6.33499999999999,6.78999999999999,10000,0.0,1.0
1997-08-13,1.94,2.06,1.81,1.88,61600,6.78999999999999,7.20999999999999,6.33499999999999,6.57999999999999,17600,0.0,1.0
1997-08-14,1.97,2.06,1.94,2.0,67200,6.89499999999999,7.20999999999999,6.78999999999999,6.99999999999999,19200,0.0,1.0
1997-08-15,1.91,2.0,1.91,2.0,23800,6.68499999999999,6.99999999999999,6.68499999999999,6.99999999999999,6800.00000000001,0.0,1.0
1997-08-18,1.88,1.94,1.88,1.91,25200,6.57999999999999,6.78999999999999,6.57999999999999,6.68499999999999,7200.00000000001,0.0,1.0
1997-08-19,1.94,1.94,1.75,1.78,47600,6.78999999999999,6.78999999999999,6.12499999999999,6.22999999999999,13600,0.0,1.0
1997-08-20,1.94,1.94,1.81,1.88,35000,6.78999999999999,6.78999999999999,6.33499999999999,6.57999999999999,10000,0.0,1.0
1997-08-21,1.78,1.94,1.75,1.81,49000,6.22999999999999,6.78999999999999,6.12499999999999,6.33499999999999,14000,0.0,1.0
1997-08-22,1.88,1.88,1.75,1.81,11200,6.57999999999999,6.57999999999999,6.12499999999999,6.33499999999999,3200.00000000001,0.0,1.0
1997-08-25,1.69,1.84,1.63,1.75,53200,5.91499999999999,6.43999999999999,5.70499999999999,6.12499999999999,15200,0.0,1.0
1997-08-26,1.78,1.81,1.69,1.69,25200,6.22999999999999,6.33499999999999,5.91499999999999,5.91499999999999,7200.00000000001,0.0,1.0
1997-08-27,1.94,2.06,1.78,1.78,106400,6.78999999999999,7.20999999999999,6.22999999999999,6.22999999999999,30400,0.0,1.0
1997-08-28,1.81,1.91,1.81,1.91,40600,6.33499999999999,6.68499999999999,6.33499999999999,6.68499999999999,11600,0.0,1.0
1997-08-29,1.81,1.94,1.81,1.94,37800,6.33499999999999,6.78999999999999,6.33499999999999,6.78999999999999,10800,0.0,1.0
1997-09-02,1.88,1.91,1.81,1.84,19600,6.57999999999999,6.68499999999999,6.33499999999999,6.43999999999999,5600.00000000001,0.0,1.0
1997-09-03,1.81,1.88,1.81,1.84,33600,6.33499999999999,6.57999999999999,6.33499999999999,6.43999999999999,9600.00000000001,0.0,1.0
1997-09-04,1.84,1.94,1.75,1.88,95200,6.43999999999999,6.78999999999999,6.12499999999999,6.57999999999999,27200,0.0,1.0
1997-09-05,1.88,1.94,1.81,1.84,81200,6.57999999999999,6.78999999999999,6.33499999999999,6.43999999999999,23200,0.0,1.0
1997-09-08,1.84,1.94,1.84,1.94,49000,6.43999999999999,6.78999999999999,6.43999999999999,6.78999999999999,14000,0.0,1.0
1997-09-09,1.78,1.84,1.75,1.84,51800,6.22999999999999,6.43999999999999,6.12499999999999,6.43999999999999,14800,0.0,1.0
1997-09-10,1.88,1.88,1.72,1.75,58800,6.57999999999999,6.57999999999999,6.01999999999999,6.12499999999999,16800,0.0,1.0
1997-09-11,1.75,1.84,1.75,1.84,32200,6.12499999999999,6.43999999999999,6.12499999999999,6.43999999999999,9200.00000000001,0.0,1.0
1997-09-12,1.78,1.78,1.72,1.72,26600,6.22999999999999,6.22999999999999,6.01999999999999,6.01999999999999,7600.00000000001,0.0,1.0
1997-09-15,1.78,1.81,1.75,1.75,30800,6.22999999999999,6.33499999999999,6.12499999999999,6.12499999999999,8800.00000000001,0.0,1.0
1997-09-16,1.72,1.78,1.69,1.78,84000,6.01999999999999,6.22999999999999,5.91499999999999,6.22999999999999,24000,0.0,1.0
1997-09-17,1.81,1.88,1.66,1.75,96600,6.33499999999999,6.57999999999999,5.80999999999999,6.12499999999999,27600,0.0,1.0
1997-09-18,1.84,1.84,1.75,1.81,25200,6.43999999999999,6.43999999999999,6.12499999999999,6.33499999999999,7200.00000000001,0.0,1.0
1997-09-19,1.91,1.91,1.75,1.75,57400,6.68499999999999,6.68499999999999,6.12499999999999,6.12499999999999,16400,0.0,1.0
1997-09-22,2.03,2.03,1.91,1.91,488600,7.10499999999999,7.10499999999999,6.68499999999999,6.68499999999999,139600,0.0,1.0
1997-09-23,1.97,2.16,1.97,2.03,323400,6.89499999999999,7.55999999999999,6.89499999999999,7.10499999999999,92400.0000000001,0.0,1.0
1997-09-24,2.13,2.28,2.03,2.13,918400,7.45499999999999,7.97999999999999,7.10499999999999,7.45499999999999,262400,0.0,1.0
1997-09-25,2.22,2.22,2.13,2.19,467600,7.76999999999999,7.76999999999999,7.45499999999999,7.66499999999999,133600,0.0,1.0
1997-09-26,2.09,2.19,2.03,2.19,182000,7.31499999999999,7.66499999999999,7.10499999999999,7.66499999999999,52000.0000000001,0.0,1.0
1997-09-29,2.06,2.16,2.06,2.06,165200,7.20999999999999,7.55999999999999,7.20999999999999,7.20999999999999,47200.0000000001,0.0,1.0
1997-09-30,2.13,2.13,1.94,2.09,200200,7.45499999999999,7.45499999999999,6.78999999999999,7.31499999999999,57200.0000000001,0.0,1.0
1997-10-01,2.38,2.38,2.13,2.19,145600,8.32999999999999,8.32999999999999,7.45499999999999,7.66499999999999,41600.0000000001,0.0,1.0
1997-10-02,2.63,2.69,2.44,2.56,305200,9.20499999999999,9.41499999999999,8.53999999999999,8.95999999999999,87200.0000000001,0.0,1.0
1997-10-03,2.53,2.69,2.5,2.66,100800,8.85499999999999,9.41499999999999,8.74999999999999,9.30999999999999,28800,0.0,1.0
1997-10-06,2.38,2.63,2.25,2.63,140000,8.32999999999999,9.20499999999999,7.87499999999999,9.20499999999999,40000.0000000001,0.0,1.0
1997-10-07,2.25,2.44,2.25,2.38,65800,7.87499999999999,8.53999999999999,7.87499999999999,8.32999999999999,18800,0.0,1.0
1997-10-08,2.25,2.31,2.22,2.25,64400,7.87499999999999,8.08499999999999,7.76999999999999,7.87499999999999,18400,0.0,1.0
1997-10-09,2.25,2.31,2.13,2.13,61600,7.87499999999999,8.08499999999999,7.45499999999999,7.45499999999999,17600,0.0,1.0
1997-10-10,2.38,2.5,2.28,2.31,68600,8.32999999999999,8.74999999999999,7.97999999999999,8.08499999999999,19600,0.0,1.0
1997-10-13,2.41,2.47,2.38,2.44,33600,8.43499999999999,8.64499999999999,8.32999999999999,8.53999999999999,9600.00000000001,0.0,1.0
1997-10-14,2.41,2.47,2.31,2.41,56000,8.43499999999999,8.64499999999999,8.08499999999999,8.43499999999999,16000,0.0,1.0
1997-10-15,2.38,2.47,2.34,2.41,40600,8.32999999999999,8.64499999999999,8.18999999999999,8.43499999999999,11600,0.0,1.0
1997-10-16,2.44,2.5,2.38,2.5,61600,8.53999999999999,8.74999999999999,8.32999999999999,8.74999999999999,17600,0.0,1.0
1997-10-17,2.38,2.47,2.22,2.41,67200,8.32999999999999,8.64499999999999,7.76999999999999,8.43499999999999,19200,0.0,1.0
1997-10-20,2.47,2.47,2.31,2.38,82600,8.64499999999999,8.64499999999999,8.08499999999999,8.32999999999999,23600,0.0,1.0
1997-10-21,2.34,2.5,2.34,2.5,99400,8.18999999999999,8.74999999999999,8.18999999999999,8.74999999999999,28400,0.0,1.0
1997-10-22,2.25,2.41,2.19,2.31,50400,7.87499999999999,8.43499999999999,7.66499999999999,8.08499999999999,14400,0.0,1.0
1997-10-23,2.22,2.25,2.16,2.19,32200,7.76999999999999,7.87499999999999,7.55999999999999,7.66499999999999,9200.00000000001,0.0,1.0
1997-10-24,2.03,2.19,2.03,2.16,44800,7.10499999999999,7.66499999999999,7.10499999999999,7.55999999999999,12800,0.0,1.0
1997-10-27,1.75,2.03,1.75,2.0,81200,6.12499999999999,7.10499999999999,6.12499999999999,6.99999999999999,23200,0.0,1.0
1997-10-28,2.0,2.0,1.63,1.63,107800,6.99999999999999,6.99999999999999,5.70499999999999,5.70499999999999,30800,0.0,1.0
1997-10-29,2.0,2.13,1.88,1.94,124600,6.99999999999999,7.45499999999999,6.57999999999999,6.78999999999999,35600,0.0,1.0
1997-10-30,1.88,2.0,1.81,1.94,23800,6.57999999999999,6.99999999999999,6.33499999999999,6.78999999999999,6800.00000000001,0.0,1.0
1997-10-31,2.03,2.06,1.88,1.88,36400,7.10499999999999,7.20999999999999,6.57999999999999,6.57999999999999,10400,0.0,1.0
1997-11-03,1.88,2.0,1.88,1.94,37800,6.57999999999999,6.99999999999999,6.57999999999999,6.78999999999999,10800,0.0,1.0
1997-11-04,1.91,2.0,1.91,1.91,5600,6.68499999999999,6.99999999999999,6.68499999999999,6.68499999999999,1600,0.0,1.0
1997-11-05,1.91,2.0,1.81,1.91,37800,6.68499999999999,6.99999999999999,6.33499999999999,6.68499999999999,10800,0.0,1.0
1997-11-06,2.09,2.13,1.88,1.94,84000,7.31499999999999,7.45499999999999,6.57999999999999,6.78999999999999,24000,0.0,1.0
1997-11-07,2.25,2.31,2.0,2.06,88200,7.87499999999999,8.08499999999999,6.99999999999999,7.20999999999999,25200,0.0,1.0
1997-11-10,2.06,2.25,2.06,2.13,39200,7.20999999999999,7.87499999999999,7.20999999999999,7.45499999999999,11200,0.0,1.0
1997-11-11,2.0,2.19,2.0,2.13,67200,6.99999999999999,7.66499999999999,6.99999999999999,7.45499999999999,19200,0.0,1.0
1997-11-12,2.03,2.06,1.94,1.94,82600,7.10499999999999,7.20999999999999,6.78999999999999,6.78999999999999,23600,0.0,1.0
1997-11-13,2.0,2.03,1.88,2.0,75600,6.99999999999999,7.10499999999999,6.57999999999999,6.99999999999999,21600,0.0,1.0
1997-11-14,1.81,2.06,1.81,2.0,51800,6.33499999999999,7.20999999999999,6.33499999999999,6.99999999999999,14800,0.0,1.0
1997-11-17,2.09,2.13,1.88,2.0,106400,7.31499999999999,7.45499999999999,6.57999999999999,6.99999999999999,30400,0.0,1.0
1997-11-18,2.06,2.38,2.0,2.19,89600,7.20999999999999,8.32999999999999,6.99999999999999,7.66499999999999,25600,0.0,1.0
1997-11-19,2.13,2.19,2.03,2.06,77000,7.45499999999999,7.66499999999999,7.10499999999999,7.20999999999999,22000,0.0,1.0
1997-11-20,1.97,2.09,1.88,2.06,106400,6.89499999999999,7.31499999999999,6.57999999999999,7.20999999999999,30400,0.0,1.0
1997-11-21,2.0,2.0,1.75,2.0,144200,6.99999999999999,6.99999999999999,6.12499999999999,6.99999999999999,41200.0000000001,0.0,1.0
1997-11-24,1.91,2.03,1.91,2.0,79800,6.68499999999999,7.10499999999999,6.68499999999999,6.99999999999999,22800,0.0,1.0
1997-11-25,2.0,2.0,1.91,2.0,50400,6.99999999999999,6.99999999999999,6.68499999999999,6.99999999999999,14400,0.0,1.0
1997-11-26,2.0,2.03,1.94,2.03,32200,6.99999999999999,7.10499999999999,6.78999999999999,7.10499999999999,9200.00000000001,0.0,1.0
1997-11-28,1.94,2.0,1.94,1.94,16800,6.78999999999999,6.99999999999999,6.78999999999999,6.78999999999999,4800.00000000001,0.0,1.0
1997-12-01,1.97,2.03,1.94,2.0,88200,6.89499999999999,7.10499999999999,6.78999999999999,6.99999999999999,25200,0.0,1.0
1997-12-02,2.0,2.09,1.97,1.97,112000,6.99999999999999,7.31499999999999,6.89499999999999,6.89499999999999,32000,0.0,1.0
1997-12-03,1.94,2.09,1.94,1.97,33600,6.78999999999999,7.31499999999999,6.78999999999999,6.89499999999999,9600.00000000001,0.0,1.0
1997-12-04,1.88,1.97,1.88,1.94,26600,6.57999999999999,6.89499999999999,6.57999999999999,6.78999999999999,7600.00000000001,0.0,1.0
1997-12-05,1.84,1.97,1.75,1.97,89600,6.43999999999999,6.89499999999999,6.12499999999999,6.89499999999999,25600,0.0,1.0
1997-12-08,1.78,1.88,1.75,1.84,63000,6.22999999999999,6.57999999999999,6.12499999999999,6.43999999999999,18000,0.0,1.0
1997-12-09,1.75,1.81,1.69,1.69,67200,6.12499999999999,6.33499999999999,5.91499999999999,5.91499999999999,19200,0.0,1.0
1997-12-10,1.63,1.78,1.5,1.69,96600,5.70499999999999,6.22999999999999,5.25,5.91499999999999,27600,0.0,1.0
1997-12-11,1.63,1.63,1.5,1.59,124600,5.70499999999999,5.70499999999999,5.25,5.565,35600.0000000001,0.0,1.0
1997-12-12,1.56,1.67,1.53,1.53,50400,5.46,5.84499999999999,5.355,5.355,14400,0.0,1.0
1997-12-15,1.53,1.63,1.53,1.63,95200,5.355,5.70499999999999,5.355,5.70499999999999,27200,0.0,1.0
1997-12-16,1.56,1.63,1.5,1.53,189000,5.46,5.70499999999999,5.25,5.355,54000,0.0,1.0
1997-12-17,1.56,1.59,1.5,1.5,114800,5.46,5.565,5.25,5.25,32800,0.0,1.0
1997-12-18,1.56,1.56,1.5,1.5,166600,5.46,5.46,5.25,5.25,47600,0.0,1.0
1997-12-19,1.75,1.81,1.5,1.5,187600,6.12499999999999,6.33499999999999,5.25,5.25,53600.0000000001,0.0,1.0
1997-12-22,1.69,2.0,1.69,1.88,211400,5.91499999999999,6.99999999999999,5.91499999999999,6.57999999999999,60400.0000000001,0.0,1.0
1997-12-23,1.78,1.94,1.69,1.72,246400,6.22999999999999,6.78999999999999,5.91499999999999,6.01999999999999,70400.0000000001,0.0,1.0
1997-12-24,1.88,2.0,1.81,1.81,53200,6.57999999999999,6.99999999999999,6.33499999999999,6.33499999999999,15200,0.0,1.0
1997-12-26,2.0,2.06,1.88,2.0,165200,6.99999999999999,7.20999999999999,6.57999999999999,6.99999999999999,47200.0000000001,0.0,1.0
1997-12-29,1.94,2.06,1.94,2.0,177800,6.78999999999999,7.20999999999999,6.78999999999999,6.99999999999999,50800.0000000001,0.0,1.0
1997-12-30,1.81,2.0,1.75,1.94,189000,6.33499999999999,6.99999999999999,6.12499999999999,6.78999999999999,54000.0000000001,0.0,1.0
1997-12-31,1.94,2.0,1.81,1.81,254800,6.78999999999999,6.99999999999999,6.33499999999999,6.33499999999999,72800.0000000001,0.0,1.0
1998-01-02,1.97,2.0,1.88,1.94,74200,6.89499999999999,6.99999999999999,6.57999999999999,6.78999999999999,21200,0.0,1.0
1998-01-05,1.88,2.0,1.81,2.0,28000,6.57999999999999,6.99999999999999,6.33499999999999,6.99999999999999,8000.00000000001,0.0,1.0
1998-01-06,1.88,2.0,1.88,1.88,98000,6.57999999999999,6.99999999999999,6.57999999999999,6.57999999999999,28000,0.0,1.0
1998-01-07,1.91,1.97,1.88,1.97,77000,6.68499999999999,6.89499999999999,6.57999999999999,6.89499999999999,22000,0.0,1.0
1998-01-08,2.0,2.0,1.91,1.97,56000,6.99999999999999,6.99999999999999,6.68499999999999,6.89499999999999,16000,0.0,1.0
1998-01-09,2.06,2.06,2.0,2.0,102200,7.20999999999999,7.20999999999999,6.99999999999999,6.99999999999999,29200,0.0,1.0
1998-01-12,2.03,2.06,1.94,2.0,70000,7.10499999999999,7.20999999999999,6.78999999999999,6.99999999999999,20000,0.0,1.0
1998-01-13,2.19,2.25,2.06,2.09,158200,7.66499999999999,7.87499999999999,7.20999999999999,7.31499999999999,45200.0000000001,0.0,1.0
1998-01-14,2.25,2.38,2.16,2.31,144200,7.87499999999999,8.32999999999999,7.55999999999999,8.08499999999999,41200.0000000001,0.0,1.0
1998-01-15,2.38,2.38,2.22,2.22,168000,8.32999999999999,8.32999999999999,7.76999999999999,7.76999999999999,48000.0000000001,0.0,1.0
1998-01-16,2.41,2.5,2.25,2.38,128800,8.43499999999999,8.74999999999999,7.87499999999999,8.32999999999999,36800.0000000001,0.0,1.0
1998-01-20,2.44,2.53,2.38,2.41,243600,8.53999999999999,8.85499999999999,8.32999999999999,8.43499999999999,69600.0000000001,0.0,1.0
1998-01-21,2.5,2.5,2.41,2.44,124600,8.74999999999999,8.74999999999999,8.43499999999999,8.53999999999999,35600,0.0,1.0
1998-01-22,2.13,2.5,2.13,2.5,201600,7.45499999999999,8.74999999999999,7.45499999999999,8.74999999999999,57600.0000000001,0.0,1.0
1998-01-23,2.13,2.25,2.03,2.25,79800,7.45499999999999,7.87499999999999,7.10499999999999,7.87499999999999,22800,0.0,1.0
1998-01-26,1.97,2.06,1.88,2.03,99400,6.89499999999999,7.20999999999999,6.57999999999999,7.10499999999999,28400,0.0,1.0
1998-01-27,1.91,1.97,1.81,1.94,166600,6.68499999999999,6.89499999999999,6.33499999999999,6.78999999999999,47600.0000000001,0.0,1.0
1998-01-28,2.09,2.19,1.88,1.91,86800,7.31499999999999,7.66499999999999,6.57999999999999,6.68499999999999,24800,0.0,1.0
1998-01-29,2.03,2.19,2.03,2.13,71400,7.10499999999999,7.66499999999999,7.10499999999999,7.45499999999999,20400,0.0,1.0
1998-01-30,2.16,2.16,2.0,2.0,42000,7.55999999999999,7.55999999999999,6.99999999999999,6.99999999999999,12000,0.0,1.0
1998-02-02,2.0,2.16,2.0,2.16,35000,6.99999999999999,7.55999999999999,6.99999999999999,7.55999999999999,10000,0.0,1.0
1998-02-03,1.91,2.03,1.88,2.0,22400,6.68499999999999,7.10499999999999,6.57999999999999,6.99999999999999,6400.00000000001,0.0,1.0
1998-02-04,1.97,2.0,1.81,1.91,75600,6.89499999999999,6.99999999999999,6.33499999999999,6.68499999999999,21600,0.0,1.0
1998-02-05,2.06,2.06,1.97,1.97,47600,7.20999999999999,7.20999999999999,6.89499999999999,6.89499999999999,13600,0.0,1.0
1998-02-06,2.06,2.13,2.06,2.06,63000,7.20999999999999,7.45499999999999,7.20999999999999,7.20999999999999,18000,0.0,1.0
1998-02-09,2.0,2.06,1.97,2.06,28000,6.99999999999999,7.20999999999999,6.89499999999999,7.20999999999999,8000.00000000001,0.0,1.0
1998-02-10,1.98,2.0,1.94,1.97,32200,6.92999999999999,6.99999999999999,6.78999999999999,6.89499999999999,9200.00000000001,0.0,1.0
1998-02-11,2.0,2.0,1.91,1.97,26600,6.99999999999999,6.99999999999999,6.68499999999999,6.89499999999999,7600.00000000001,0.0,1.0
1998-02-12,1.94,2.0,1.91,2.0,58800,6.78999999999999,6.99999999999999,6.68499999999999,6.99999999999999,16800,0.0,1.0
1998-02-13,2.28,2.28,1.97,1.97,196000,7.97999999999999,7.97999999999999,6.89499999999999,6.89499999999999,56000.0000000001,0.0,1.0
1998-02-17,2.25,2.31,2.19,2.19,68600,7.87499999999999,8.08499999999999,7.66499999999999,7.66499999999999,19600,0.0,1.0
1998-02-18,2.0,2.31,2.0,2.22,193200,6.99999999999999,8.08499999999999,6.99999999999999,7.76999999999999,55200.0000000001,0.0,1.0
1998-02-19,2.13,2.13,1.94,2.0,102200,7.45499999999999,7.45499999999999,6.78999999999999,6.99999999999999,29200,0.0,1.0
1998-02-20,2.13,2.25,2.06,2.13,106400,7.45499999999999,7.87499999999999,7.20999999999999,7.45499999999999,30400,0.0,1.0
1998-02-23,2.0,2.19,2.0,2.13,51800,6.99999999999999,7.66499999999999,6.99999999999999,7.45499999999999,14800,0.0,1.0
1998-02-24,2.09,2.13,2.0,2.06,137200,7.31499999999999,7.45499999999999,6.99999999999999,7.20999999999999,39200.0000000001,0.0,1.0
1998-02-25,2.09,2.13,2.03,2.03,65800,7.31499999999999,7.45499999999999,7.10499999999999,7.10499999999999,18800,0.0,1.0
1998-02-26,2.0,2.19,1.91,2.03,134400,6.99999999999999,7.66499999999999,6.68499999999999,7.10499999999999,38400.0000000001,0.0,1.0
1998-02-27,1.88,2.0,1.81,2.0,131600,6.57999999999999,6.99999999999999,6.33499999999999,6.99999999999999,37600.0000000001,0.0,1.0
1998-03-02,1.88,2.0,1.81,1.94,74200,6.57999999999999,6.99999999999999,6.33499999999999,6.78999999999999,21200,0.0,1.0
1998-03-03,1.78,1.88,1.75,1.88,42000,6.22999999999999,6.57999999999999,6.12499999999999,6.57999999999999,12000,0.0,1.0
1998-03-04,1.91,2.0,1.84,1.84,71400,6.68499999999999,6.99999999999999,6.43999999999999,6.43999999999999,20400,0.0,1.0
1998-03-05,1.94,1.94,1.88,1.88,26600,6.78999999999999,6.78999999999999,6.57999999999999,6.57999999999999,7600.00000000001,0.0,1.0
1998-03-06,1.94,1.94,1.81,1.94,37800,6.78999999999999,6.78999999999999,6.33499999999999,6.78999999999999,10800,0.0,1.0
1998-03-09,1.81,1.94,1.81,1.94,32200,6.33499999999999,6.78999999999999,6.33499999999999,6.78999999999999,9200.00000000001,0.0,1.0
1998-03-10,1.81,1.88,1.81,1.88,53200,6.33499999999999,6.57999999999999,6.33499999999999,6.57999999999999,15200,0.0,1.0
1998-03-11,1.94,2.0,1.81,1.88,71400,6.78999999999999,6.99999999999999,6.33499999999999,6.57999999999999,20400,0.0,1.0
1998-03-12,1.88,2.0,1.88,1.97,75600,6.57999999999999,6.99999999999999,6.57999999999999,6.89499999999999,21600,0.0,1.0
1998-03-13,2.03,2.06,1.88,1.91,114800,7.10499999999999,7.20999999999999,6.57999999999999,6.68499999999999,32800,0.0,1.0
1998-03-16,1.91,2.06,1.91,2.03,61600,6.68499999999999,7.20999999999999,6.68499999999999,7.10499999999999,17600,0.0,1.0
1998-03-17,1.84,1.97,1.81,1.94,81200,6.43999999999999,6.89499999999999,6.33499999999999,6.78999999999999,23200,0.0,1.0
1998-03-18,2.0,2.0,1.81,1.88,123200,6.99999999999999,6.99999999999999,6.33499999999999,6.57999999999999,35200,0.0,1.0
1998-03-19,2.44,2.5,1.97,2.0,1082200,8.53999999999999,8.74999999999999,6.89499999999999,6.99999999999999,309200,0.0,1.0
1998-03-20,2.44,2.5,2.38,2.41,578200,8.53999999999999,8.74999999999999,8.32999999999999,8.43499999999999,165200,0.0,1.0
1998-03-23,2.31,2.44,2.25,2.44,119000,8.08499999999999,8.53999999999999,7.87499999999999,8.53999999999999,34000,0.0,1.0
1998-03-24,2.19,2.34,2.13,2.34,196000,7.66499999999999,8.18999999999999,7.45499999999999,8.18999999999999,56000.0000000001,0.0,1.0
1998-03-25,2.22,2.22,2.13,2.19,306600,7.76999999999999,7.76999999999999,7.45499999999999,7.66499999999999,87600.0000000001,0.0,1.0
1998-03-26,2.34,2.41,2.13,2.13,144200,8.18999999999999,8.43499999999999,7.45499999999999,7.45499999999999,41200,0.0,1.0
1998-03-27,2.22,2.5,2.22,2.31,126000,7.76999999999999,8.74999999999999,7.76999999999999,8.08499999999999,36000,0.0,1.0
1998-03-30,2.31,2.44,2.22,2.22,187600,8.08499999999999,8.53999999999999,7.76999999999999,7.76999999999999,53600.0000000001,0.0,1.0
1998-03-31,2.44,2.44,2.25,2.41,119000,8.53999999999999,8.53999999999999,7.87499999999999,8.43499999999999,34000,0.0,1.0
1998-04-01,2.34,2.47,2.34,2.47,176400,8.18999999999999,8.64499999999999,8.18999999999999,8.64499999999999,50400.0000000001,0.0,1.0
1998-04-02,2.22,2.38,2.16,2.34,96600,7.76999999999999,8.32999999999999,7.55999999999999,8.18999999999999,27600,0.0,1.0
1998-04-03,2.22,2.34,2.19,2.34,36400,7.76999999999999,8.18999999999999,7.66499999999999,8.18999999999999,10400,0.0,1.0
1998-04-06,2.06,2.25,2.06,2.19,79800,7.20999999999999,7.87499999999999,7.20999999999999,7.66499999999999,22800,0.0,1.0
1998-04-07,2.06,2.16,2.06,2.13,36400,7.20999999999999,7.55999999999999,7.20999999999999,7.45499999999999,10400,0.0,1.0
1998-04-08,2.06,2.19,2.06,2.16,33600,7.20999999999999,7.66499999999999,7.20999999999999,7.55999999999999,9600.00000000001,0.0,1.0
1998-04-09,2.03,2.09,2.03,2.06,40600,7.10499999999999,7.31499999999999,7.10499999999999,7.20999999999999,11600,0.0,1.0
1998-04-13,2.0,2.09,1.97,2.06,26600,6.99999999999999,7.31499999999999,6.89499999999999,7.20999999999999,7600.00000000001,0.0,1.0
1998-04-14,2.06,2.06,1.94,2.03,84000,7.20999999999999,7.20999999999999,6.78999999999999,7.10499999999999,24000,0.0,1.0
1998-04-15,2.34,2.38,2.03,2.06,268800,8.18999999999999,8.32999999999999,7.10499999999999,7.20999999999999,76800.0000000001,0.0,1.0
1998-04-16,2.19,2.34,2.19,2.31,86800,7.66499999999999,8.18999999999999,7.66499999999999,8.08499999999999,24800,0.0,1.0
1998-04-17,2.16,2.25,2.13,2.16,86800,7.55999999999999,7.87499999999999,7.45499999999999,7.55999999999999,24800,0.0,1.0
1998-04-20,2.06,2.22,2.06,2.22,95200,7.20999999999999,7.76999999999999,7.20999999999999,7.76999999999999,27200,0.0,1.0
1998-04-21,2.06,2.19,2.06,2.06,44800,7.20999999999999,7.66499999999999,7.20999999999999,7.20999999999999,12800,0.0,1.0
1998-04-22,2.03,2.19,2.03,2.13,78400,7.10499999999999,7.66499999999999,7.10499999999999,7.45499999999999,22400,0.0,1.0
1998-04-23,2.0,2.13,2.0,2.03,82600,6.99999999999999,7.45499999999999,6.99999999999999,7.10499999999999,23600,0.0,1.0
1998-04-24,2.03,2.13,2.03,2.06,95200,7.10499999999999,7.45499999999999,7.10499999999999,7.20999999999999,27200,0.0,1.0
1998-04-27,1.97,2.13,1.97,2.09,127400,6.89499999999999,7.45499999999999,6.89499999999999,7.31499999999999,36400.0000000001,0.0,1.0
1998-04-28,2.0,2.06,1.94,2.03,65800,6.99999999999999,7.20999999999999,6.78999999999999,7.10499999999999,18800,0.0,1.0
1998-04-29,2.13,2.25,2.03,2.06,148400,7.45499999999999,7.87499999999999,7.10499999999999,7.20999999999999,42400.0000000001,0.0,1.0
1998-04-30,2.19,2.19,2.03,2.13,72800,7.66499999999999,7.66499999999999,7.10499999999999,7.45499999999999,20800,0.0,1.0
1998-05-01,2.06,2.19,2.03,2.16,36400,7.20999999999999,7.66499999999999,7.10499999999999,7.55999999999999,10400,0.0,1.0
1998-05-04,2.09,2.13,2.0,2.09,53200,7.31499999999999,7.45499999999999,6.99999999999999,7.31499999999999,15200,0.0,1.0
1998-05-05,2.06,2.09,2.0,2.0,51800,7.20999999999999,7.31499999999999,6.99999999999999,6.99999999999999,14800,0.0,1.0
1998-05-06,2.0,2.06,1.97,2.06,71400,6.99999999999999,7.20999999999999,6.89499999999999,7.20999999999999,20400,0.0,1.0
1998-05-07,2.0,2.03,1.97,2.03,46200,6.99999999999999,7.10499999999999,6.89499999999999,7.10499999999999,13200,0.0,1.0
1998-05-08,1.97,2.0,1.97,2.0,21000,6.89499999999999,6.99999999999999,6.89499999999999,6.99999999999999,6000.00000000001,0.0,1.0
1998-05-11,1.94,2.0,1.91,2.0,36400,6.78999999999999,6.99999999999999,6.68499999999999,6.99999999999999,10400,0.0,1.0
1998-05-12,1.84,2.0,1.84,1.94,93800,6.43999999999999,6.99999999999999,6.43999999999999,6.78999999999999,26800,0.0,1.0
1998-05-13,1.94,2.0,1.81,1.91,72800,6.78999999999999,6.99999999999999,6.33499999999999,6.68499999999999,20800,0.0,1.0
1998-05-14,1.88,1.97,1.81,1.97,96600,6.57999999999999,6.89499999999999,6.33499999999999,6.89499999999999,27600,0.0,1.0
1998-05-15,1.81,1.94,1.81,1.94,60200,6.33499999999999,6.78999999999999,6.33499999999999,6.78999999999999,17200,0.0,1.0
1998-05-18,1.94,1.94,1.81,1.91,95200,6.78999999999999,6.78999999999999,6.33499999999999,6.68499999999999,27200,0.0,1.0
1998-05-19,1.88,1.94,1.81,1.94,33600,6.57999999999999,6.78999999999999,6.33499999999999,6.78999999999999,9600.00000000001,0.0,1.0
1998-05-20,1.81,1.91,1.78,1.91,68600,6.33499999999999,6.68499999999999,6.22999999999999,6.68499999999999,19600,0.0,1.0
1998-05-21,1.78,1.94,1.78,1.81,114800,6.22999999999999,6.78999999999999,6.22999999999999,6.33499999999999,32800.0000000001,0.0,1.0
1998-05-22,1.88,1.88,1.75,1.81,113400,6.57999999999999,6.57999999999999,6.12499999999999,6.33499999999999,32400,0.0,1.0
1998-05-26,1.78,1.91,1.78,1.91,89600,6.22999999999999,6.68499999999999,6.22999999999999,6.68499999999999,25600,0.0,1.0
1998-05-27,1.81,1.88,1.75,1.84,44800,6.33499999999999,6.57999999999999,6.12499999999999,6.43999999999999,12800,0.0,1.0
1998-05-28,1.75,1.84,1.75,1.78,100800,6.12499999999999,6.43999999999999,6.12499999999999,6.22999999999999,28800,0.0,1.0
1998-05-29,1.84,1.84,1.75,1.75,60200,6.43999999999999,6.43999999999999,6.12499999999999,6.12499999999999,17200,0.0,1.0
1998-06-01,1.81,1.94,1.81,1.84,89600,6.33499999999999,6.78999999999999,6.33499999999999,6.43999999999999,25600,0.0,1.0
1998-06-02,1.81,1.91,1.78,1.88,61600,6.33499999999999,6.68499999999999,6.22999999999999,6.57999999999999,17600,0.0,1.0
1998-06-03,1.91,1.94,1.81,1.84,107800,6.68499999999999,6.78999999999999,6.33499999999999,6.43999999999999,30800,0.0,1.0
1998-06-04,1.94,2.0,1.88,1.88,105000,6.78999999999999,6.99999999999999,6.57999999999999,6.57999999999999,30000,0.0,1.0
1998-06-05,2.0,2.0,1.94,1.97,49000,6.99999999999999,6.99999999999999,6.78999999999999,6.89499999999999,14000,0.0,1.0
1998-06-08,1.91,2.0,1.88,2.0,95200,6.68499999999999,6.99999999999999,6.57999999999999,6.99999999999999,27200,0.0,1.0
1998-06-09,1.88,2.0,1.88,1.91,92400,6.57999999999999,6.99999999999999,6.57999999999999,6.68499999999999,26400,0.0,1.0
1998-06-10,1.94,1.97,1.88,1.91,105000,6.78999999999999,6.89499999999999,6.57999999999999,6.68499999999999,30000,0.0,1.0
1998-06-11,1.84,1.94,1.81,1.91,98000,6.43999999999999,6.78999999999999,6.33499999999999,6.68499999999999,28000,0.0,1.0
1998-06-12,1.75,1.88,1.75,1.81,147000,6.12499999999999,6.57999999999999,6.12499999999999,6.33499999999999,42000.0000000001,0.0,1.0
1998-06-15,1.78,1.84,1.75,1.84,116200,6.22999999999999,6.43999999999999,6.12499999999999,6.43999999999999,33200.0000000001,0.0,1.0
1998-06-16,1.75,1.84,1.75,1.81,60200,6.12499999999999,6.43999999999999,6.12499999999999,6.33499999999999,17200,0.0,1.0
1998-06-17,1.78,1.81,1.78,1.81,26600,6.22999999999999,6.33499999999999,6.22999999999999,6.33499999999999,7600.00000000001,0.0,1.0
1998-06-18,1.75,1.88,1.75,1.88,107800,6.12499999999999,6.57999999999999,6.12499999999999,6.57999999999999,30800,0.0,1.0
1998-06-19,1.66,1.88,1.66,1.81,204400,5.80999999999999,6.57999999999999,5.80999999999999,6.33499999999999,58400.0000000001,0.0,1.0
1998-06-22,1.66,1.69,1.66,1.69,44800,5.80999999999999,5.91499999999999,5.80999999999999,5.91499999999999,12800,0.0,1.0
1998-06-23,1.72,1.75,1.66,1.75,141400,6.01999999999999,6.12499999999999,5.80999999999999,6.12499999999999,40400.0000000001,0.0,1.0
1998-06-24,1.66,1.72,1.63,1.72,75600,5.80999999999999,6.01999999999999,5.70499999999999,6.01999999999999,21600,0.0,1.0
1998-06-25,1.75,1.78,1.66,1.69,56000,6.12499999999999,6.22999999999999,5.80999999999999,5.91499999999999,16000,0.0,1.0
1998-06-26,1.72,1.75,1.69,1.75,47600,6.01999999999999,6.12499999999999,5.91499999999999,6.12499999999999,13600,0.0,1.0
1998-06-29,1.63,1.72,1.56,1.66,95200,5.70499999999999,6.01999999999999,5.46,5.80999999999999,27200,0.0,1.0
1998-06-30,1.56,1.63,1.56,1.56,8400,5.46,5.70499999999999,5.46,5.46,2400,0.0,1.0
1998-07-01,1.63,1.66,1.5,1.56,102200,5.70499999999999,5.80999999999999,5.25,5.46,29200.0000000001,0.0,1.0
1998-07-02,1.63,1.72,1.63,1.69,117600,5.70499999999999,6.01999999999999,5.70499999999999,5.91499999999999,33600.0000000001,0.0,1.0
1998-07-06,1.56,1.72,1.5,1.69,117600,5.46,6.01999999999999,5.25,5.91499999999999,33600,0.0,1.0
1998-07-07,1.63,1.69,1.56,1.59,123200,5.70499999999999,5.91499999999999,5.46,5.565,35200.0000000001,0.0,1.0
1998-07-08,1.63,1.72,1.59,1.63,119000,5.70499999999999,6.01999999999999,5.565,5.70499999999999,34000.0000000001,0.0,1.0
1998-07-09,1.69,1.69,1.63,1.63,25200,5.91499999999999,5.91499999999999,5.70499999999999,5.70499999999999,7200.00000000001,0.0,1.0
1998-07-10,1.66,1.69,1.63,1.69,22400,5.80999999999999,5.91499999999999,5.70499999999999,5.91499999999999,6400.00000000001,0.0,1.0
1998-07-13,1.63,1.69,1.63,1.69,26600,5.70499999999999,5.91499999999999,5.70499999999999,5.91499999999999,7600.00000000001,0.0,1.0
1998-07-14,1.56,1.69,1.56,1.63,141400,5.46,5.91499999999999,5.46,5.70499999999999,40400,0.0,1.0
1998-07-15,1.56,1.63,1.5,1.59,82600,5.46,5.70499999999999,5.25,5.565,23600,0.0,1.0
1998-07-16,1.56,1.66,1.53,1.56,176400,5.46,5.80999999999999,5.355,5.46,50400,0.0,1.0
1998-07-17,1.66,1.69,1.56,1.59,131600,5.80999999999999,5.91499999999999,5.46,5.565,37600.0000000001,0.0,1.0
1998-07-20,1.63,1.75,1.59,1.72,88200,5.70499999999999,6.12499999999999,5.565,6.01999999999999,25200,0.0,1.0
1998-07-21,1.72,1.75,1.63,1.63,191800,6.01999999999999,6.12499999999999,5.70499999999999,5.70499999999999,54800.0000000001,0.0,1.0
1998-07-22,1.63,1.75,1.59,1.75,128800,5.70499999999999,6.12499999999999,5.565,6.12499999999999,36800.0000000001,0.0,1.0
1998-07-23,1.59,1.69,1.53,1.59,43400,5.565,5.91499999999999,5.355,5.565,12400,0.0,1.0
1998-07-24,1.56,1.63,1.5,1.63,210000,5.46,5.70499999999999,5.25,5.70499999999999,60000,0.0,1.0
1998-07-27,1.72,1.75,1.5,1.5,403200,6.01999999999999,6.12499999999999,5.25,5.25,115200,0.0,1.0
1998-07-28,1.67,1.75,1.66,1.75,159600,5.84499999999999,6.12499999999999,5.80999999999999,6.12499999999999,45600.0000000001,0.0,1.0
1998-07-29,1.59,1.69,1.59,1.66,77000,5.565,5.91499999999999,5.565,5.80999999999999,22000,0.0,1.0
1998-07-30,1.66,1.72,1.59,1.66,71400,5.80999999999999,6.01999999999999,5.565,5.80999999999999,20400,0.0,1.0
1998-07-31,1.63,1.69,1.59,1.66,81200,5.70499999999999,5.91499999999999,5.565,5.80999999999999,23200,0.0,1.0
1998-08-03,1.63,1.69,1.56,1.63,92400,5.70499999999999,5.91499999999999,5.46,5.70499999999999,26400,0.0,1.0
1998-08-04,1.63,1.69,1.63,1.69,77000,5.70499999999999,5.91499999999999,5.70499999999999,5.91499999999999,22000,0.0,1.0
1998-08-05,1.66,1.69,1.59,1.66,313600,5.80999999999999,5.91499999999999,5.565,5.80999999999999,89600.0000000001,0.0,1.0
1998-08-06,1.66,1.69,1.63,1.66,154000,5.80999999999999,5.91499999999999,5.70499999999999,5.80999999999999,44000.0000000001,0.0,1.0
1998-08-07,1.66,1.75,1.63,1.69,197400,5.80999999999999,6.12499999999999,5.70499999999999,5.91499999999999,56400.0000000001,0.0,1.0
1998-08-10,1.69,1.75,1.69,1.72,107800,5.91499999999999,6.12499999999999,5.91499999999999,6.01999999999999,30800.0000000001,0.0,1.0
1998-08-11,1.63,1.81,1.63,1.69,187600,5.70499999999999,6.33499999999999,5.70499999999999,5.91499999999999,53600.0000000001,0.0,1.0
1998-08-12,1.59,1.69,1.56,1.63,102200,5.565,5.91499999999999,5.46,5.70499999999999,29200,0.0,1.0
1998-08-13,1.59,1.66,1.59,1.59,92400,5.565,5.80999999999999,5.565,5.565,26400,0.0,1.0
1998-08-14,1.5,1.59,1.38,1.59,177800,5.25,5.565,4.83,5.565,50800,0.0,1.0
1998-08-17,1.44,1.5,1.44,1.5,42000,5.04,5.25,5.04,5.25,12000,0.0,1.0
1998-08-18,1.5,1.5,1.41,1.44,82600,5.25,5.25,4.935,5.04,23600,0.0,1.0
1998-08-19,1.5,1.56,1.5,1.5,67200,5.25,5.46,5.25,5.25,19200,0.0,1.0
1998-08-20,1.47,1.53,1.47,1.5,64400,5.145,5.355,5.145,5.25,18400,0.0,1.0
1998-08-21,1.5,1.56,1.5,1.5,65800,5.25,5.46,5.25,5.25,18800,0.0,1.0
1998-08-24,1.56,1.59,1.5,1.5,95200,5.46,5.565,5.25,5.25,27200,0.0,1.0
1998-08-25,1.56,1.63,1.56,1.59,85400,5.46,5.70499999999999,5.46,5.565,24400,0.0,1.0
1998-08-26,1.56,1.63,1.56,1.56,387800,5.46,5.70499999999999,5.46,5.46,110800,0.0,1.0
1998-08-27,1.44,1.56,1.44,1.56,156800,5.04,5.46,5.04,5.46,44800,0.0,1.0
1998-08-28,1.38,1.53,1.38,1.5,28000,4.83,5.355,4.83,5.25,8000,0.0,1.0
1998-08-31,1.13,1.47,1.09,1.38,71400,3.955,5.145,3.815,4.83,20400,0.0,1.0
1998-09-01,1.25,1.25,1.13,1.19,114800,4.375,4.375,3.955,4.165,32800,0.0,1.0
1998-09-02,1.19,1.38,1.19,1.25,50400,4.165,4.83,4.165,4.375,14400,0.0,1.0
1998-09-03,1.06,1.22,1.06,1.19,75600,3.71,4.27,3.71,4.165,21600,0.0,1.0
1998-09-04,1.09,1.13,1.0,1.06,65800,3.815,3.955,3.5,3.71,18800,0.0,1.0
1998-09-08,1.28,1.31,1.09,1.09,82600,4.48,4.585,3.815,3.815,23600,0.0,1.0
1998-09-09,1.13,1.28,1.13,1.25,207200,3.955,4.48,3.955,4.375,59200,0.0,1.0
1998-09-10,1.06,1.16,1.06,1.13,117600,3.71,4.06,3.71,3.955,33600,0.0,1.0
1998-09-11,1.06,1.09,1.0,1.06,113400,3.71,3.815,3.5,3.71,32400,0.0,1.0
1998-09-14,1.05,1.09,1.03,1.06,77000,3.675,3.815,3.605,3.71,22000,0.0,1.0
1998-09-15,1.06,1.06,1.03,1.03,37800,3.71,3.71,3.605,3.605,10800,0.0,1.0
1998-09-16,1.0,1.06,1.0,1.05,138600,3.5,3.71,3.5,3.675,39600,0.0,1.0
1998-09-17,1.06,1.06,1.0,1.03,56000,3.71,3.71,3.5,3.605,16000,0.0,1.0
1998-09-18,1.09,1.09,1.03,1.06,102200,3.815,3.815,3.605,3.71,29200,0.0,1.0
1998-09-21,1.13,1.13,1.03,1.03,58800,3.955,3.955,3.605,3.605,16800,0.0,1.0
1998-09-22,1.09,1.13,1.06,1.13,121800,3.815,3.955,3.71,3.955,34800,0.0,1.0
1998-09-23,1.13,1.13,1.06,1.09,70000,3.955,3.955,3.71,3.815,20000,0.0,1.0
1998-09-24,1.13,1.16,1.06,1.13,61600,3.955,4.06,3.71,3.955,17600,0.0,1.0
1998-09-25,1.13,1.19,1.13,1.16,140000,3.955,4.165,3.955,4.06,40000,0.0,1.0
1998-09-28,1.06,1.19,1.06,1.19,89600,3.71,4.165,3.71,4.165,25600,0.0,1.0
1998-09-29,1.03,1.13,1.03,1.06,7000,3.605,3.955,3.605,3.71,2000,0.0,1.0
1998-09-30,1.06,1.16,1.06,1.06,23800,3.71,4.06,3.71,3.71,6800,0.0,1.0
1998-10-01,1.0,1.09,1.0,1.09,26600,3.5,3.815,3.5,3.815,7600,0.0,1.0
1998-10-02,1.06,1.06,1.0,1.0,46200,3.71,3.71,3.5,3.5,13200,0.0,1.0
1998-10-05,0.94,1.06,0.94,1.03,30800,3.29,3.71,3.29,3.605,8800,0.0,1.0
1998-10-06,1.09,1.13,0.97,0.97,92400,3.815,3.955,3.395,3.395,26400,0.0,1.0
1998-10-07,1.03,1.22,1.0,1.13,147000,3.605,4.27,3.5,3.955,42000,0.0,1.0
1998-10-08,1.0,1.06,0.97,1.06,68600,3.5,3.71,3.395,3.71,19600,0.0,1.0
1998-10-09,1.0,1.06,1.0,1.0,30800,3.5,3.71,3.5,3.5,8800,0.0,1.0
1998-10-12,1.06,1.06,1.0,1.0,19600,3.71,3.71,3.5,3.5,5600,0.0,1.0
1998-10-13,1.0,1.06,1.0,1.0,39200,3.5,3.71,3.5,3.5,11200,0.0,1.0
1998-10-14,1.06,1.06,1.0,1.06,19600,3.71,3.71,3.5,3.71,5600,0.0,1.0
1998-10-15,1.03,1.03,0.97,1.0,42000,3.605,3.605,3.395,3.5,12000,0.0,1.0
1998-10-16,1.06,1.06,0.97,1.0,79800,3.71,3.71,3.395,3.5,22800,0.0,1.0
1998-10-19,1.06,1.06,1.03,1.03,36400,3.71,3.71,3.605,3.605,10400,0.0,1.0
1998-10-20,1.06,1.13,1.03,1.03,88200,3.71,3.955,3.605,3.605,25200,0.0,1.0
1998-10-21,1.09,1.13,1.06,1.06,91000,3.815,3.955,3.71,3.71,26000,0.0,1.0
1998-10-22,1.16,1.19,1.09,1.13,128800,4.06,4.165,3.815,3.955,36800,0.0,1.0
1998-10-23,1.13,1.16,1.13,1.16,60200,3.955,4.06,3.955,4.06,17200,0.0,1.0
1998-10-26,1.22,1.25,1.13,1.16,137200,4.27,4.375,3.955,4.06,39200,0.0,1.0
1998-10-27,1.16,1.25,1.16,1.19,141400,4.06,4.375,4.06,4.165,40400,0.0,1.0
1998-10-28,1.16,1.19,1.13,1.19,35000,4.06,4.165,3.955,4.165,10000,0.0,1.0
1998-10-29,1.13,1.16,1.06,1.16,60200,3.955,4.06,3.71,4.06,17200,0.0,1.0
1998-10-30,1.31,1.31,1.13,1.13,394800,4.585,4.585,3.955,3.955,112800,0.0,1.0
1998-11-02,1.78,1.84,1.38,1.38,590800,6.22999999999999,6.43999999999999,4.83,4.83,168800,0.0,1.0
1998-11-03,1.69,1.84,1.69,1.75,172200,5.91499999999999,6.43999999999999,5.91499999999999,6.12499999999999,49200.0000000001,0.0,1.0
1998-11-04,1.69,1.78,1.56,1.69,85400,5.91499999999999,6.22999999999999,5.46,5.91499999999999,24400,0.0,1.0
1998-11-05,1.69,1.75,1.56,1.69,191800,5.91499999999999,6.12499999999999,5.46,5.91499999999999,54800.0000000001,0.0,1.0
1998-11-06,1.66,1.75,1.59,1.66,144200,5.80999999999999,6.12499999999999,5.565,5.80999999999999,41200.0000000001,0.0,1.0
1998-11-09,1.63,1.69,1.5,1.63,68600,5.70499999999999,5.91499999999999,5.25,5.70499999999999,19600,0.0,1.0
1998-11-10,1.63,1.63,1.56,1.59,51800,5.70499999999999,5.70499999999999,5.46,5.565,14800,0.0,1.0
1998-11-11,1.63,1.69,1.53,1.53,96600,5.70499999999999,5.91499999999999,5.355,5.355,27600,0.0,1.0
1998-11-12,1.63,1.75,1.63,1.63,53200,5.70499999999999,6.12499999999999,5.70499999999999,5.70499999999999,15200,0.0,1.0
1998-11-13,1.56,1.72,1.5,1.63,32200,5.46,6.01999999999999,5.25,5.70499999999999,9200,0.0,1.0
1998-11-16,1.56,1.72,1.53,1.69,56000,5.46,6.01999999999999,5.355,5.91499999999999,16000,0.0,1.0
1998-11-17,1.47,1.63,1.38,1.56,109200,5.145,5.70499999999999,4.83,5.46,31200,0.0,1.0
1998-11-18,1.41,1.5,1.38,1.44,56000,4.935,5.25,4.83,5.04,16000,0.0,1.0
1998-11-19,1.41,1.41,1.38,1.38,37800,4.935,4.935,4.83,4.83,10800,0.0,1.0
1998-11-20,1.34,1.38,1.16,1.38,92400,4.69,4.83,4.06,4.83,26400,0.0,1.0
1998-11-23,1.41,1.41,1.34,1.38,147000,4.935,4.935,4.69,4.83,42000,0.0,1.0
1998-11-24,1.22,1.41,1.22,1.31,109200,4.27,4.935,4.27,4.585,31200,0.0,1.0
1998-11-25,1.34,1.34,1.19,1.19,61600,4.69,4.69,4.165,4.165,17600,0.0,1.0
1998-11-27,1.28,1.28,1.25,1.25,5600,4.48,4.48,4.375,4.375,1600,0.0,1.0
1998-11-30,1.44,1.53,1.28,1.31,120400,5.04,5.355,4.48,4.585,34400,0.0,1.0
1998-12-01,1.56,1.69,1.5,1.59,205800,5.46,5.91499999999999,5.25,5.565,58800,0.0,1.0
1998-12-02,1.47,1.63,1.47,1.56,25200,5.145,5.70499999999999,5.145,5.46,7200,0.0,1.0
1998-12-03,1.38,1.59,1.38,1.59,54600,4.83,5.565,4.83,5.565,15600,0.0,1.0
1998-12-04,1.44,1.44,1.31,1.34,61600,5.04,5.04,4.585,4.69,17600,0.0,1.0
1998-12-07,1.41,1.44,1.38,1.44,36400,4.935,5.04,4.83,5.04,10400,0.0,1.0
1998-12-08,1.38,1.5,1.38,1.44,100800,4.83,5.25,4.83,5.04,28800,0.0,1.0
1998-12-09,1.38,1.44,1.28,1.38,43400,4.83,5.04,4.48,4.83,12400,0.0,1.0
1998-12-10,1.38,1.44,1.38,1.38,44800,4.83,5.04,4.83,4.83,12800,0.0,1.0
1998-12-11,1.31,1.38,1.25,1.38,71400,4.585,4.83,4.375,4.83,20400,0.0,1.0
1998-12-14,1.31,1.34,1.25,1.25,88200,4.585,4.69,4.375,4.375,25200,0.0,1.0
1998-12-15,1.28,1.31,1.22,1.31,112000,4.48,4.585,4.27,4.585,32000,0.0,1.0
1998-12-16,1.25,1.31,1.19,1.22,144200,4.375,4.585,4.165,4.27,41200,0.0,1.0
1998-12-17,1.28,1.38,1.25,1.28,120400,4.48,4.83,4.375,4.48,34400,0.0,1.0
1998-12-18,1.25,1.34,1.25,1.34,85400,4.375,4.69,4.375,4.69,24400,0.0,1.0
1998-12-21,1.13,1.34,1.13,1.25,119000,3.955,4.69,3.955,4.375,34000,0.0,1.0
1998-12-22,1.16,1.22,1.13,1.22,40600,4.06,4.27,3.955,4.27,11600,0.0,1.0
1998-12-23,1.13,1.19,1.13,1.16,39200,3.955,4.165,3.955,4.06,11200,0.0,1.0
1998-12-24,1.13,1.19,1.13,1.13,49000,3.955,4.165,3.955,3.955,14000,0.0,1.0
1998-12-28,1.16,1.16,1.09,1.16,144200,4.06,4.06,3.815,4.06,41200,0.0,1.0
1998-12-29,1.13,1.19,1.13,1.13,88200,3.955,4.165,3.955,3.955,25200,0.0,1.0
1998-12-30,1.13,1.16,1.09,1.13,134400,3.955,4.06,3.815,3.955,38400,0.0,1.0
1998-12-31,1.19,1.25,1.09,1.13,204400,4.165,4.375,3.815,3.955,58400,0.0,1.0
1999-01-04,1.22,1.25,1.16,1.25,40600,4.27,4.375,4.06,4.375,11600,0.0,1.0
1999-01-05,1.22,1.25,1.19,1.25,11200,4.27,4.375,4.165,4.375,3200,0.0,1.0
1999-01-06,1.22,1.25,1.16,1.19,58800,4.27,4.375,4.06,4.165,16800,0.0,1.0
1999-01-07,1.13,1.22,1.13,1.13,36400,3.955,4.27,3.955,3.955,10400,0.0,1.0
1999-01-08,1.06,1.19,1.06,1.19,141400,3.71,4.165,3.71,4.165,40400,0.0,1.0
1999-01-11,1.09,1.19,1.06,1.09,103600,3.815,4.165,3.71,3.815,29600,0.0,1.0
1999-01-12,1.13,1.19,1.09,1.09,70000,3.955,4.165,3.815,3.815,20000,0.0,1.0
1999-01-13,1.13,1.19,1.13,1.19,58800,3.955,4.165,3.955,4.165,16800,0.0,1.0
1999-01-14,1.09,1.16,1.03,1.16,67200,3.815,4.06,3.605,4.06,19200,0.0,1.0
1999-01-15,1.03,1.13,1.03,1.13,44800,3.605,3.955,3.605,3.955,12800,0.0,1.0
1999-01-19,1.09,1.13,1.03,1.06,49000,3.815,3.955,3.605,3.71,14000,0.0,1.0
1999-01-20,1.16,1.25,1.09,1.13,79800,4.06,4.375,3.815,3.955,22800,0.0,1.0
1999-01-21,1.31,1.5,1.22,1.25,348600,4.585,5.25,4.27,4.375,99600,0.0,1.0
1999-01-22,1.47,1.53,1.31,1.31,151200,5.145,5.355,4.585,4.585,43200,0.0,1.0
1999-01-25,1.53,1.63,1.44,1.5,127400,5.355,5.70499999999999,5.04,5.25,36400,0.0,1.0
1999-01-26,1.5,1.63,1.47,1.56,142800,5.25,5.70499999999999,5.145,5.46,40800,0.0,1.0
1999-01-27,1.44,1.56,1.41,1.44,144200,5.04,5.46,4.935,5.04,41200,0.0,1.0
1999-01-28,1.44,1.53,1.38,1.5,37800,5.04,5.355,4.83,5.25,10800,0.0,1.0
1999-01-29,1.38,1.41,1.34,1.38,120400,4.83,4.935,4.69,4.83,34400,0.0,1.0
1999-02-01,1.5,1.5,1.34,1.41,134400,5.25,5.25,4.69,4.935,38400,0.0,1.0
1999-02-02,1.5,1.63,1.47,1.56,135800,5.25,5.70499999999999,5.145,5.46,38800,0.0,1.0
1999-02-03,1.41,1.53,1.38,1.5,71400,4.935,5.355,4.83,5.25,20400,0.0,1.0
1999-02-04,1.38,1.44,1.34,1.41,61600,4.83,5.04,4.69,4.935,17600,0.0,1.0
1999-02-05,1.47,1.47,1.41,1.41,32200,5.145,5.145,4.935,4.935,9200,0.0,1.0
1999-02-08,1.41,1.5,1.38,1.5,42000,4.935,5.25,4.83,5.25,12000,0.0,1.0
1999-02-09,1.38,1.38,1.38,1.38,32200,4.83,4.83,4.83,4.83,9200,0.0,1.0
1999-02-10,1.34,1.38,1.31,1.34,50400,4.69,4.83,4.585,4.69,14400,0.0,1.0
1999-02-11,1.25,1.31,1.25,1.31,49000,4.375,4.585,4.375,4.585,14000,0.0,1.0
1999-02-12,1.25,1.31,1.25,1.25,70000,4.375,4.585,4.375,4.375,20000,0.0,1.0
1999-02-16,1.19,1.34,1.13,1.25,82600,4.165,4.69,3.955,4.375,23600,0.0,1.0
1999-02-17,1.19,1.25,1.19,1.25,11200,4.165,4.375,4.165,4.375,3200,0.0,1.0
1999-02-18,1.19,1.19,1.13,1.19,28000,4.165,4.165,3.955,4.165,8000,0.0,1.0
1999-02-19,1.25,1.25,1.13,1.13,25200,4.375,4.375,3.955,3.955,7200,0.0,1.0
1999-02-22,1.25,1.31,1.25,1.31,33600,4.375,4.585,4.375,4.585,9600,0.0,1.0
1999-02-23,1.16,1.31,1.13,1.31,99400,4.06,4.585,3.955,4.585,28400,0.0,1.0
1999-02-24,1.25,1.28,1.16,1.16,68600,4.375,4.48,4.06,4.06,19600,0.0,1.0
1999-02-25,1.25,1.25,1.19,1.22,2800,4.375,4.375,4.165,4.27,800,0.0,1.0
1999-02-26,1.19,1.25,1.19,1.19,19600,4.165,4.375,4.165,4.165,5600,0.0,1.0
1999-03-01,1.19,1.19,1.16,1.19,18200,4.165,4.165,4.06,4.165,5200,0.0,1.0
1999-03-02,1.19,1.22,1.19,1.19,15400,4.165,4.27,4.165,4.165,4400,0.0,1.0
1999-03-03,1.19,1.22,1.13,1.19,60200,4.165,4.27,3.955,4.165,17200,0.0,1.0
1999-03-04,1.16,1.19,1.13,1.19,44800,4.06,4.165,3.955,4.165,12800,0.0,1.0
1999-03-05,1.13,1.16,1.03,1.16,109200,3.955,4.06,3.605,4.06,31200,0.0,1.0
1999-03-08,1.19,1.31,1.06,1.06,43400,4.165,4.585,3.71,3.71,12400,0.0,1.0
1999-03-09,1.22,1.22,1.16,1.16,15400,4.27,4.27,4.06,4.06,4400,0.0,1.0
1999-03-10,1.19,1.19,1.13,1.13,12600,4.165,4.165,3.955,3.955,3600,0.0,1.0
1999-03-11,1.19,1.22,1.13,1.16,11200,4.165,4.27,3.955,4.06,3200,0.0,1.0
1999-03-12,1.16,1.22,1.16,1.16,18200,4.06,4.27,4.06,4.06,5200,0.0,1.0
1999-03-15,1.19,1.19,1.16,1.16,19600,4.165,4.165,4.06,4.06,5600,0.0,1.0
1999-03-16,1.19,1.22,1.16,1.22,43400,4.165,4.27,4.06,4.27,12400,0.0,1.0
1999-03-17,1.06,1.16,1.0,1.13,121800,3.71,4.06,3.5,3.955,34800,0.0,1.0
1999-03-18,1.09,1.13,1.06,1.09,29400,3.815,3.955,3.71,3.815,8400,0.0,1.0
1999-03-19,1.09,1.09,1.09,1.09,1400,3.815,3.815,3.815,3.815,400,0.0,1.0
1999-03-22,1.03,1.09,1.03,1.09,74200,3.605,3.815,3.605,3.815,21200,0.0,1.0
1999-03-23,1.19,1.22,1.03,1.03,65800,4.165,4.27,3.605,3.605,18800,0.0,1.0
1999-03-24,1.13,1.19,1.13,1.13,32200,3.955,4.165,3.955,3.955,9200,0.0,1.0
1999-03-25,1.13,1.16,1.06,1.16,12600,3.955,4.06,3.71,4.06,3600,0.0,1.0
1999-03-26,1.03,1.16,1.03,1.16,78400,3.605,4.06,3.605,4.06,22400,0.0,1.0
1999-03-29,1.0,1.09,1.0,1.03,43400,3.5,3.815,3.5,3.605,12400,0.0,1.0
1999-03-30,1.0,1.03,0.94,1.0,74200,3.5,3.605,3.29,3.5,21200,0.0,1.0
1999-03-31,1.0,1.03,0.94,0.94,50400,3.5,3.605,3.29,3.29,14400,0.0,1.0
1999-04-01,1.0,1.03,0.97,1.03,39200,3.5,3.605,3.395,3.605,11200,0.0,1.0
1999-04-05,1.0,1.06,1.0,1.03,91000,3.5,3.71,3.5,3.605,26000,0.0,1.0
1999-04-06,1.0,1.03,0.97,1.0,72800,3.5,3.605,3.395,3.5,20800,0.0,1.0
1999-04-07,1.0,1.06,0.97,1.0,119000,3.5,3.71,3.395,3.5,34000,0.0,1.0
1999-04-08,0.97,1.03,0.94,1.0,71400,3.395,3.605,3.29,3.5,20400,0.0,1.0
1999-04-09,0.97,1.06,0.91,0.94,54600,3.395,3.71,3.185,3.29,15600,0.0,1.0
1999-04-12,0.94,1.0,0.94,1.0,78400,3.29,3.5,3.29,3.5,22400,0.0,1.0
1999-04-13,0.94,1.0,0.88,0.97,79800,3.29,3.5,3.08,3.395,22800,0.0,1.0
1999-04-14,0.94,1.0,0.94,0.97,65800,3.29,3.5,3.29,3.395,18800,0.0,1.0
1999-04-15,1.03,1.03,0.94,0.97,133000,3.605,3.605,3.29,3.395,38000,0.0,1.0
1999-04-16,1.38,1.44,1.03,1.03,448000,4.83,5.04,3.605,3.605,128000,0.0,1.0
1999-04-19,1.31,1.63,1.28,1.38,372400,4.585,5.70499999999999,4.48,4.83,106400,0.0,1.0
1999-04-20,1.31,1.47,1.25,1.44,65800,4.585,5.145,4.375,5.04,18800,0.0,1.0
1999-04-21,1.31,1.41,1.28,1.31,70000,4.585,4.935,4.48,4.585,20000,0.0,1.0
1999-04-22,1.25,1.34,1.16,1.25,28000,4.375,4.69,4.06,4.375,8000,0.0,1.0
1999-04-23,1.31,1.47,1.31,1.31,149800,4.585,5.145,4.585,4.585,42800,0.0,1.0
1999-04-26,1.44,1.44,1.38,1.41,61600,5.04,5.04,4.83,4.935,17600,0.0,1.0
1999-04-27,1.38,1.41,1.19,1.25,53200,4.83,4.935,4.165,4.375,15200,0.0,1.0
1999-04-28,1.25,1.38,1.25,1.38,49000,4.375,4.83,4.375,4.83,14000,0.0,1.0
1999-04-29,1.25,1.31,1.22,1.28,49000,4.375,4.585,4.27,4.48,14000,0.0,1.0
1999-04-30,1.28,1.28,1.19,1.25,28000,4.48,4.48,4.165,4.375,8000,0.0,1.0
1999-05-03,1.19,1.31,1.19,1.19,93800,4.165,4.585,4.165,4.165,26800,0.0,1.0
1999-05-04,1.16,1.25,1.13,1.19,56000,4.06,4.375,3.955,4.165,16000,0.0,1.0
1999-05-05,1.16,1.28,1.13,1.19,117600,4.06,4.48,3.955,4.165,33600,0.0,1.0
1999-05-06,1.13,1.25,1.13,1.25,44800,3.955,4.375,3.955,4.375,12800,0.0,1.0
1999-05-07,1.09,1.16,1.09,1.16,47600,3.815,4.06,3.815,4.06,13600,0.0,1.0
1999-05-10,1.09,1.09,1.06,1.09,19600,3.815,3.815,3.71,3.815,5600,0.0,1.0
1999-05-11,1.06,1.13,1.03,1.06,74200,3.71,3.955,3.605,3.71,21200,0.0,1.0
1999-05-12,1.13,1.19,1.09,1.09,29400,3.955,4.165,3.815,3.815,8400,0.0,1.0
1999-05-13,1.19,1.22,1.13,1.19,39200,4.165,4.27,3.955,4.165,11200,0.0,1.0
1999-05-14,1.13,1.22,1.13,1.16,12600,3.955,4.27,3.955,4.06,3600,0.0,1.0
1999-05-17,1.16,1.19,1.13,1.16,28000,4.06,4.165,3.955,4.06,8000,0.0,1.0
1999-05-18,1.22,1.22,1.13,1.19,56000,4.27,4.27,3.955,4.165,16000,0.0,1.0
1999-05-19,1.16,1.19,1.16,1.16,8400,4.06,4.165,4.06,4.06,2400,0.0,1.0
1999-05-20,1.16,1.25,1.13,1.16,88200,4.06,4.375,3.955,4.06,25200,0.0,1.0
1999-05-21,1.06,1.13,1.06,1.13,75600,3.71,3.955,3.71,3.955,21600,0.0,1.0
1999-05-24,1.13,1.13,1.06,1.06,5600,3.955,3.955,3.71,3.71,1600,0.0,1.0
1999-05-25,1.03,1.06,1.0,1.06,58800,3.605,3.71,3.5,3.71,16800,0.0,1.0
1999-05-26,1.06,1.06,1.0,1.0,42000,3.71,3.71,3.5,3.5,12000,0.0,1.0
1999-05-27,1.06,1.13,0.97,1.0,116200,3.71,3.955,3.395,3.5,33200,0.0,1.0
1999-05-28,1.06,1.13,1.03,1.06,172200,3.71,3.955,3.605,3.71,49200,0.0,1.0
1999-06-01,1.06,1.13,1.06,1.06,96600,3.71,3.955,3.71,3.71,27600,0.0,1.0
1999-06-02,1.03,1.09,1.03,1.09,89600,3.605,3.815,3.605,3.815,25600,0.0,1.0
1999-06-03,1.0,1.06,1.0,1.06,44800,3.5,3.71,3.5,3.71,12800,0.0,1.0
1999-06-04,1.03,1.06,1.0,1.03,40600,3.605,3.71,3.5,3.605,11600,0.0,1.0
1999-06-07,1.06,1.06,1.0,1.06,21000,3.71,3.71,3.5,3.71,6000,0.0,1.0
1999-06-08,1.03,1.13,1.03,1.06,119000,3.605,3.955,3.605,3.71,34000,0.0,1.0
1999-06-09,1.0,1.06,1.0,1.05,51800,3.5,3.71,3.5,3.675,14800,0.0,1.0
1999-06-10,1.06,1.09,1.03,1.06,106400,3.71,3.815,3.605,3.71,30400,0.0,1.0
1999-06-11,1.09,1.09,1.03,1.06,37800,3.815,3.815,3.605,3.71,10800,0.0,1.0
1999-06-14,1.03,1.09,1.03,1.06,82600,3.605,3.815,3.605,3.71,23600,0.0,1.0
1999-06-15,1.03,1.09,1.0,1.05,166600,3.605,3.815,3.5,3.675,47600,0.0,1.0
1999-06-16,1.06,1.13,1.06,1.09,57400,3.71,3.955,3.71,3.815,16400,0.0,1.0
1999-06-17,1.06,1.13,1.03,1.06,130200,3.71,3.955,3.605,3.71,37200,0.0,1.0
1999-06-18,1.16,1.19,1.09,1.09,60200,4.06,4.165,3.815,3.815,17200,0.0,1.0
1999-06-21,1.19,1.22,1.13,1.16,79800,4.165,4.27,3.955,4.06,22800,0.0,1.0
1999-06-22,1.06,1.19,1.06,1.09,65800,3.71,4.165,3.71,3.815,18800,0.0,1.0
1999-06-23,1.13,1.19,1.09,1.19,30800,3.955,4.165,3.815,4.165,8800,0.0,1.0
1999-06-24,1.16,1.25,1.13,1.13,100800,4.06,4.375,3.955,3.955,28800,0.0,1.0
1999-06-25,1.19,1.19,1.09,1.19,36400,4.165,4.165,3.815,4.165,10400,0.0,1.0
1999-06-28,1.16,1.16,1.09,1.13,16800,4.06,4.06,3.815,3.955,4800,0.0,1.0
1999-06-29,1.13,1.16,1.09,1.13,74200,3.955,4.06,3.815,3.955,21200,0.0,1.0
1999-06-30,1.13,1.16,1.09,1.11,32200,3.955,4.06,3.815,3.885,9200,0.0,1.0
1999-07-01,1.16,1.16,1.09,1.13,1400,4.06,4.06,3.815,3.955,400,0.0,1.0
1999-07-02,1.06,1.19,1.03,1.13,32200,3.71,4.165,3.605,3.955,9200,0.0,1.0
1999-07-06,1.09,1.13,1.08,1.09,25200,3.815,3.955,3.78,3.815,7200,0.0,1.0
1999-07-07,1.09,1.09,1.09,1.09,1400,3.815,3.815,3.815,3.815,400,0.0,1.0
1999-07-08,1.06,1.13,1.06,1.13,44800,3.71,3.955,3.71,3.955,12800,0.0,1.0
1999-07-09,1.06,1.09,1.03,1.06,75600,3.71,3.815,3.605,3.71,21600,0.0,1.0
1999-07-12,1.13,1.13,1.06,1.13,33600,3.955,3.955,3.71,3.955,9600,0.0,1.0
1999-07-13,1.06,1.13,1.03,1.11,19600,3.71,3.955,3.605,3.885,5600,0.0,1.0
1999-07-14,1.09,1.13,1.06,1.08,32200,3.815,3.955,3.71,3.78,9200,0.0,1.0
1999-07-15,1.03,1.13,1.03,1.09,37800,3.605,3.955,3.605,3.815,10800,0.0,1.0
1999-07-16,1.06,1.06,1.03,1.03,25200,3.71,3.71,3.605,3.605,7200,0.0,1.0
1999-07-19,1.09,1.13,1.03,1.03,60200,3.815,3.955,3.605,3.605,17200,0.0,1.0
1999-07-20,1.19,1.22,1.09,1.09,113400,4.165,4.27,3.815,3.815,32400,0.0,1.0
1999-07-21,1.19,1.19,1.16,1.17,39200,4.165,4.165,4.06,4.095,11200,0.0,1.0
1999-07-22,1.19,1.22,1.13,1.19,29400,4.165,4.27,3.955,4.165,8400,0.0,1.0
1999-07-23,1.19,1.22,1.16,1.2,75600,4.165,4.27,4.06,4.2,21600,0.0,1.0
1999-07-26,1.28,1.31,1.19,1.2,138600,4.48,4.585,4.165,4.2,39600,0.0,1.0
1999-07-27,1.31,1.31,1.22,1.28,96600,4.585,4.585,4.27,4.48,27600,0.0,1.0
1999-07-28,1.31,1.38,1.28,1.3,65800,4.585,4.83,4.48,4.55,18800,0.0,1.0
1999-07-29,1.31,1.38,1.25,1.36,172200,4.585,4.83,4.375,4.76,49200,0.0,1.0
1999-07-30,1.41,1.44,1.28,1.31,141400,4.935,5.04,4.48,4.585,40400,0.0,1.0
1999-08-02,1.41,1.5,1.38,1.41,155400,4.935,5.25,4.83,4.935,44400,0.0,1.0
1999-08-03,1.28,1.44,1.28,1.42,53200,4.48,5.04,4.48,4.97,15200,0.0,1.0
1999-08-04,1.31,1.38,1.25,1.28,79800,4.585,4.83,4.375,4.48,22800,0.0,1.0
1999-08-05,1.19,1.33,1.19,1.33,25200,4.165,4.655,4.165,4.655,7200,0.0,1.0
1999-08-06,1.16,1.23,1.13,1.23,50400,4.06,4.305,3.955,4.305,14400,0.0,1.0
1999-08-09,1.19,1.19,1.16,1.16,9800,4.165,4.165,4.06,4.06,2800,0.0,1.0
1999-08-10,1.09,1.16,1.09,1.16,68600,3.815,4.06,3.815,4.06,19600,0.0,1.0
1999-08-11,1.22,1.22,1.13,1.13,39200,4.27,4.27,3.955,3.955,11200,0.0,1.0
1999-08-12,1.13,1.22,1.09,1.22,50400,3.955,4.27,3.815,4.27,14400,0.0,1.0
1999-08-13,1.19,1.25,1.13,1.19,68600,4.165,4.375,3.955,4.165,19600,0.0,1.0
1999-08-16,1.19,1.19,1.13,1.17,106400,4.165,4.165,3.955,4.095,30400,0.0,1.0
1999-08-17,1.2,1.25,1.13,1.17,114800,4.2,4.375,3.955,4.095,32800,0.0,1.0
1999-08-18,1.13,1.25,1.06,1.25,186200,3.955,4.375,3.71,4.375,53200,0.0,1.0
1999-08-19,1.19,1.19,1.11,1.11,39200,4.165,4.165,3.885,3.885,11200,0.0,1.0
1999-08-20,1.16,1.16,1.09,1.16,30800,4.06,4.06,3.815,4.06,8800,0.0,1.0
1999-08-23,1.13,1.13,1.09,1.09,19600,3.955,3.955,3.815,3.815,5600,0.0,1.0
1999-08-24,1.09,1.13,1.06,1.08,47600,3.815,3.955,3.71,3.78,13600,0.0,1.0
1999-08-25,1.06,1.13,1.06,1.06,75600,3.71,3.955,3.71,3.71,21600,0.0,1.0
1999-08-26,1.09,1.09,1.05,1.06,36400,3.815,3.815,3.675,3.71,10400,0.0,1.0
1999-08-27,1.09,1.09,1.06,1.09,14000,3.815,3.815,3.71,3.815,4000,0.0,1.0
1999-08-30,1.09,1.13,1.09,1.11,57400,3.815,3.955,3.815,3.885,16400,0.0,1.0
1999-08-31,1.06,1.13,1.06,1.09,42000,3.71,3.955,3.71,3.815,12000,0.0,1.0
1999-09-01,1.06,1.09,1.06,1.06,81200,3.71,3.815,3.71,3.71,23200,0.0,1.0
1999-09-02,1.09,1.13,1.09,1.09,44800,3.815,3.955,3.815,3.815,12800,0.0,1.0
1999-09-03,1.09,1.13,1.09,1.09,109200,3.815,3.955,3.815,3.815,31200,0.0,1.0
1999-09-07,1.13,1.19,1.13,1.13,96600,3.955,4.165,3.955,3.955,27600,0.0,1.0
1999-09-08,1.13,1.16,1.13,1.14,44800,3.955,4.06,3.955,3.99,12800,0.0,1.0
1999-09-09,1.06,1.14,1.06,1.14,61600,3.71,3.99,3.71,3.99,17600,0.0,1.0
1999-09-10,1.06,1.09,1.03,1.09,123200,3.71,3.815,3.605,3.815,35200,0.0,1.0
1999-09-13,1.06,1.16,1.03,1.03,105000,3.71,4.06,3.605,3.605,30000,0.0,1.0
1999-09-14,1.06,1.16,1.06,1.08,49000,3.71,4.06,3.71,3.78,14000,0.0,1.0
1999-09-15,1.05,1.13,1.05,1.06,16800,3.675,3.955,3.675,3.71,4800,0.0,1.0
1999-09-16,1.03,1.09,1.03,1.06,51800,3.605,3.815,3.605,3.71,14800,0.0,1.0
1999-09-17,1.06,1.06,1.03,1.03,33600,3.71,3.71,3.605,3.605,9600,0.0,1.0
1999-09-20,1.06,1.08,1.03,1.08,46200,3.71,3.78,3.605,3.78,13200,0.0,1.0
1999-09-21,1.03,1.09,1.03,1.05,112000,3.605,3.815,3.605,3.675,32000,0.0,1.0
1999-09-22,1.06,1.09,1.03,1.03,12600,3.71,3.815,3.605,3.605,3600,0.0,1.0
1999-09-23,1.03,1.06,1.03,1.06,58800,3.605,3.71,3.605,3.71,16800,0.0,1.0
1999-09-24,1.0,1.06,1.0,1.06,60200,3.5,3.71,3.5,3.71,17200,0.0,1.0
1999-09-27,1.0,1.06,1.0,1.03,95200,3.5,3.71,3.5,3.605,27200,0.0,1.0
1999-09-28,1.19,1.19,1.06,1.09,315000,4.165,4.165,3.71,3.815,90000,0.0,1.0
1999-09-29,1.13,1.19,1.09,1.17,93800,3.955,4.165,3.815,4.095,26800,0.0,1.0
1999-09-30,1.09,1.16,1.09,1.13,12600,3.815,4.06,3.815,3.955,3600,0.0,1.0
1999-10-01,1.09,1.16,1.09,1.09,42000,3.815,4.06,3.815,3.815,12000,0.0,1.0
1999-10-04,1.09,1.11,1.09,1.09,4200,3.815,3.885,3.815,3.815,1200,0.0,1.0
1999-10-05,1.06,1.13,1.06,1.09,70000,3.71,3.955,3.71,3.815,20000,0.0,1.0
1999-10-06,1.06,1.09,1.03,1.08,32200,3.71,3.815,3.605,3.78,9200,0.0,1.0
1999-10-07,1.13,1.13,1.03,1.05,85400,3.955,3.955,3.605,3.675,24400,0.0,1.0
1999-10-08,1.09,1.16,1.0,1.13,95200,3.815,4.06,3.5,3.955,27200,0.0,1.0
1999-10-11,1.09,1.13,1.09,1.13,36400,3.815,3.955,3.815,3.955,10400,0.0,1.0
1999-10-12,1.06,1.13,1.06,1.08,33600,3.71,3.955,3.71,3.78,9600,0.0,1.0
1999-10-13,1.03,1.09,1.03,1.09,36400,3.605,3.815,3.605,3.815,10400,0.0,1.0
1999-10-14,1.06,1.06,1.03,1.06,8400,3.71,3.71,3.605,3.71,2400,0.0,1.0
1999-10-15,1.03,1.03,1.0,1.03,79800,3.605,3.605,3.5,3.605,22800,0.0,1.0
1999-10-18,1.0,1.06,1.0,1.03,142800,3.5,3.71,3.5,3.605,40800,0.0,1.0
1999-10-19,1.0,1.03,1.0,1.0,16800,3.5,3.605,3.5,3.5,4800,0.0,1.0
1999-10-20,0.94,1.03,0.94,1.03,51800,3.29,3.605,3.29,3.605,14800,0.0,1.0
1999-10-21,0.88,1.06,0.84,1.06,128800,3.08,3.71,2.94,3.71,36800,0.0,1.0
1999-10-22,0.97,0.97,0.81,0.91,109200,3.395,3.395,2.835,3.185,31200,0.0,1.0
1999-10-25,1.03,1.03,0.75,1.0,600600,3.605,3.605,2.625,3.5,171600,0.0,1.0
1999-10-26,1.03,1.03,0.97,1.02,61600,3.605,3.605,3.395,3.57,17600,0.0,1.0
1999-10-27,1.0,1.03,1.0,1.02,28000,3.5,3.605,3.5,3.57,8000,0.0,1.0
1999-10-28,1.03,1.06,1.0,1.03,124600,3.605,3.71,3.5,3.605,35600,0.0,1.0
1999-10-29,1.06,1.13,1.03,1.03,168000,3.71,3.955,3.605,3.605,48000,0.0,1.0
1999-11-01,1.06,1.06,1.0,1.06,8400,3.71,3.71,3.5,3.71,2400,0.0,1.0
1999-11-02,1.0,1.06,1.0,1.06,63000,3.5,3.71,3.5,3.71,18000,0.0,1.0
1999-11-03,1.0,1.03,1.0,1.0,15400,3.5,3.605,3.5,3.5,4400,0.0,1.0
1999-11-04,1.0,1.06,1.0,1.06,5600,3.5,3.71,3.5,3.71,1600,0.0,1.0
1999-11-05,1.0,1.0,0.97,1.0,39200,3.5,3.5,3.395,3.5,11200,0.0,1.0
1999-11-08,1.0,1.03,0.97,1.0,86800,3.5,3.605,3.395,3.5,24800,0.0,1.0
1999-11-09,1.0,1.06,0.97,0.97,68600,3.5,3.71,3.395,3.395,19600,0.0,1.0
1999-11-10,0.97,1.02,0.97,1.02,39200,3.395,3.57,3.395,3.57,11200,0.0,1.0
1999-11-11,0.97,1.0,0.97,1.0,5600,3.395,3.5,3.395,3.5,1600,0.0,1.0
1999-11-12,1.03,1.03,0.97,0.97,50400,3.605,3.605,3.395,3.395,14400,0.0,1.0
1999-11-15,1.06,1.06,1.0,1.02,93800,3.71,3.71,3.5,3.57,26800,0.0,1.0
1999-11-16,1.0,1.06,1.0,1.06,33600,3.5,3.71,3.5,3.71,9600,0.0,1.0
1999-11-17,1.0,1.06,1.0,1.03,89600,3.5,3.71,3.5,3.605,25600,0.0,1.0
1999-11-18,1.0,1.03,1.0,1.02,54600,3.5,3.605,3.5,3.57,15600,0.0,1.0
1999-11-19,1.0,1.05,1.0,1.05,30800,3.5,3.675,3.5,3.675,8800,0.0,1.0
1999-11-22,0.97,1.03,0.97,1.03,44800,3.395,3.605,3.395,3.605,12800,0.0,1.0
1999-11-23,0.97,1.0,0.97,0.97,35000,3.395,3.5,3.395,3.395,10000,0.0,1.0
1999-11-24,1.0,1.0,0.97,0.97,102200,3.5,3.5,3.395,3.395,29200,0.0,1.0
1999-11-26,1.0,1.0,0.97,1.0,37800,3.5,3.5,3.395,3.5,10800,0.0,1.0
1999-11-29,1.06,1.09,1.0,1.0,245000,3.71,3.815,3.5,3.5,70000,0.0,1.0
1999-11-30,1.06,1.09,0.97,1.09,275800,3.71,3.815,3.395,3.815,78800,0.0,1.0
1999-12-01,1.13,1.13,1.03,1.06,92400,3.955,3.955,3.605,3.71,26400,0.0,1.0
1999-12-02,1.06,1.13,1.0,1.09,37800,3.71,3.955,3.5,3.815,10800,0.0,1.0
1999-12-03,1.03,1.06,1.03,1.03,72800,3.605,3.71,3.605,3.605,20800,0.0,1.0
1999-12-06,1.13,1.16,1.08,1.13,162400,3.955,4.06,3.78,3.955,46400,0.0,1.0
1999-12-07,1.16,1.22,1.09,1.13,176400,4.06,4.27,3.815,3.955,50400,0.0,1.0
1999-12-08,1.13,1.25,1.09,1.16,105000,3.955,4.375,3.815,4.06,30000,0.0,1.0
1999-12-09,1.09,1.19,1.09,1.16,42000,3.815,4.165,3.815,4.06,12000,0.0,1.0
1999-12-10,1.22,1.25,1.09,1.09,137200,4.27,4.375,3.815,3.815,39200,0.0,1.0
1999-12-13,1.16,1.25,1.16,1.2,191800,4.06,4.375,4.06,4.2,54800,0.0,1.0
1999-12-14,1.19,1.22,1.13,1.22,106400,4.165,4.27,3.955,4.27,30400,0.0,1.0
1999-12-15,1.13,1.25,1.09,1.22,235200,3.955,4.375,3.815,4.27,67200,0.0,1.0
1999-12-16,1.19,1.19,1.13,1.14,323400,4.165,4.165,3.955,3.99,92400,0.0,1.0
1999-12-17,1.25,1.34,1.19,1.22,319200,4.375,4.69,4.165,4.27,91200,0.0,1.0
1999-12-20,1.25,1.38,1.22,1.31,226800,4.375,4.83,4.27,4.585,64800,0.0,1.0
1999-12-21,1.31,1.31,1.22,1.28,145600,4.585,4.585,4.27,4.48,41600,0.0,1.0
1999-12-22,1.41,1.44,1.22,1.28,219800,4.935,5.04,4.27,4.48,62800,0.0,1.0
1999-12-23,1.31,1.44,1.28,1.41,211400,4.585,5.04,4.48,4.935,60400,0.0,1.0
1999-12-27,1.31,1.38,1.25,1.34,224000,4.585,4.83,4.375,4.69,64000,0.0,1.0
1999-12-28,1.25,1.34,1.25,1.28,121800,4.375,4.69,4.375,4.48,34800,0.0,1.0
1999-12-29,1.25,1.34,1.19,1.28,161000,4.375,4.69,4.165,4.48,46000,0.0,1.0
1999-12-30,1.38,1.44,1.28,1.28,183400,4.83,5.04,4.48,4.48,52400,0.0,1.0
1999-12-31,1.44,1.44,1.31,1.38,100800,5.04,5.04,4.585,4.83,28800,0.0,1.0
2000-01-03,1.38,1.44,1.31,1.42,43400,4.83,5.04,4.585,4.97,12400,0.0,1.0
2000-01-04,1.31,1.41,1.28,1.41,36400,4.585,4.935,4.48,4.935,10400,0.0,1.0
2000-01-05,1.34,1.38,1.31,1.31,8400,4.69,4.83,4.585,4.585,2400,0.0,1.0
2000-01-06,1.47,1.5,1.38,1.41,169400,5.145,5.25,4.83,4.935,48400,0.0,1.0
2000-01-07,1.72,1.75,1.47,1.5,480200,6.01999999999999,6.12499999999999,5.145,5.25,137200,0.0,1.0
2000-01-10,2.0,2.19,1.73,1.75,593600,6.99999999999999,7.66499999999999,6.05499999999999,6.12499999999999,169600,0.0,1.0
2000-01-11,1.94,2.13,1.81,2.0,491400,6.78999999999999,7.45499999999999,6.33499999999999,6.99999999999999,140400,0.0,1.0
2000-01-12,1.69,2.0,1.69,2.0,291200,5.91499999999999,6.99999999999999,5.91499999999999,6.99999999999999,83200.0000000001,0.0,1.0
2000-01-13,1.78,1.88,1.75,1.77,65800,6.22999999999999,6.57999999999999,6.12499999999999,6.19499999999999,18800,0.0,1.0
2000-01-14,1.94,1.94,1.75,1.78,152600,6.78999999999999,6.78999999999999,6.12499999999999,6.22999999999999,43600.0000000001,0.0,1.0
2000-01-18,1.75,1.94,1.69,1.88,123200,6.12499999999999,6.78999999999999,5.91499999999999,6.57999999999999,35200.0000000001,0.0,1.0
2000-01-19,1.78,1.81,1.66,1.69,96600,6.22999999999999,6.33499999999999,5.80999999999999,5.91499999999999,27600,0.0,1.0
2000-01-20,1.69,1.81,1.66,1.73,208600,5.91499999999999,6.33499999999999,5.80999999999999,6.05499999999999,59600.0000000001,0.0,1.0
2000-01-21,1.69,1.72,1.44,1.69,168000,5.91499999999999,6.01999999999999,5.04,5.91499999999999,48000.0000000001,0.0,1.0
2000-01-24,1.81,1.88,1.69,1.69,74200,6.33499999999999,6.57999999999999,5.91499999999999,5.91499999999999,21200,0.0,1.0
2000-01-25,1.75,1.94,1.75,1.81,169400,6.12499999999999,6.78999999999999,6.12499999999999,6.33499999999999,48400.0000000001,0.0,1.0
2000-01-26,1.88,1.94,1.75,1.91,225400,6.57999999999999,6.78999999999999,6.12499999999999,6.68499999999999,64400.0000000001,0.0,1.0
2000-01-27,1.88,1.88,1.78,1.81,54600,6.57999999999999,6.57999999999999,6.22999999999999,6.33499999999999,15600,0.0,1.0
2000-01-28,1.69,1.81,1.69,1.81,126000,5.91499999999999,6.33499999999999,5.91499999999999,6.33499999999999,36000.0000000001,0.0,1.0
2000-01-31,1.69,1.78,1.5,1.78,92400,5.91499999999999,6.22999999999999,5.25,6.22999999999999,26400,0.0,1.0
2000-02-01,1.75,1.75,1.63,1.66,43400,6.12499999999999,6.12499999999999,5.70499999999999,5.80999999999999,12400,0.0,1.0
2000-02-02,1.72,1.88,1.63,1.75,64400,6.01999999999999,6.57999999999999,5.70499999999999,6.12499999999999,18400,0.0,1.0
2000-02-03,1.69,1.84,1.66,1.84,91000,5.91499999999999,6.43999999999999,5.80999999999999,6.43999999999999,26000,0.0,1.0
2000-02-04,1.75,1.81,1.69,1.75,61600,6.12499999999999,6.33499999999999,5.91499999999999,6.12499999999999,17600,0.0,1.0
2000-02-07,1.81,1.88,1.72,1.75,128800,6.33499999999999,6.57999999999999,6.01999999999999,6.12499999999999,36800.0000000001,0.0,1.0
2000-02-08,1.88,1.97,1.69,1.81,170800,6.57999999999999,6.89499999999999,5.91499999999999,6.33499999999999,48800.0000000001,0.0,1.0
2000-02-09,1.97,1.97,1.81,1.81,99400,6.89499999999999,6.89499999999999,6.33499999999999,6.33499999999999,28400,0.0,1.0
2000-02-10,1.88,2.0,1.81,1.94,175000,6.57999999999999,6.99999999999999,6.33499999999999,6.78999999999999,50000.0000000001,0.0,1.0
2000-02-11,1.81,2.0,1.81,1.91,173600,6.33499999999999,6.99999999999999,6.33499999999999,6.68499999999999,49600.0000000001,0.0,1.0
2000-02-14,1.97,2.03,1.94,1.97,169400,6.89499999999999,7.10499999999999,6.78999999999999,6.89499999999999,48400.0000000001,0.0,1.0
2000-02-15,1.75,2.13,1.69,2.03,273000,6.12499999999999,7.45499999999999,5.91499999999999,7.10499999999999,78000.0000000001,0.0,1.0
2000-02-16,1.69,1.78,1.63,1.78,151200,5.91499999999999,6.22999999999999,5.70499999999999,6.22999999999999,43200.0000000001,0.0,1.0
2000-02-17,1.66,1.72,1.63,1.7,239400,5.80999999999999,6.01999999999999,5.70499999999999,5.94999999999999,68400.0000000001,0.0,1.0
2000-02-18,1.78,1.88,1.67,1.67,344400,6.22999999999999,6.57999999999999,5.84499999999999,5.84499999999999,98400.0000000002,0.0,1.0
2000-02-22,1.69,1.84,1.69,1.77,57400,5.91499999999999,6.43999999999999,5.91499999999999,6.19499999999999,16400,0.0,1.0
2000-02-23,1.63,1.73,1.59,1.73,124600,5.70499999999999,6.05499999999999,5.565,6.05499999999999,35600.0000000001,0.0,1.0
2000-02-24,1.59,1.66,1.5,1.59,172200,5.565,5.80999999999999,5.25,5.565,49200,0.0,1.0
2000-02-25,1.56,1.66,1.56,1.59,96600,5.46,5.80999999999999,5.46,5.565,27600,0.0,1.0
2000-02-28,1.56,1.63,1.56,1.58,56000,5.46,5.70499999999999,5.46,5.52999999999999,16000,0.0,1.0
2000-02-29,1.56,1.66,1.5,1.59,95200,5.46,5.80999999999999,5.25,5.565,27200,0.0,1.0
2000-03-01,1.56,1.72,1.56,1.58,71400,5.46,6.01999999999999,5.46,5.52999999999999,20400,0.0,1.0
2000-03-02,1.63,1.63,1.5,1.63,74200,5.70499999999999,5.70499999999999,5.25,5.70499999999999,21200,0.0,1.0
2000-03-03,1.56,1.63,1.47,1.63,165200,5.46,5.70499999999999,5.145,5.70499999999999,47200,0.0,1.0
2000-03-06,1.56,1.59,1.47,1.53,82600,5.46,5.565,5.145,5.355,23600,0.0,1.0
2000-03-07,1.5,1.63,1.44,1.5,84000,5.25,5.70499999999999,5.04,5.25,24000,0.0,1.0
2000-03-08,1.47,1.5,1.44,1.47,35000,5.145,5.25,5.04,5.145,10000,0.0,1.0
2000-03-09,1.44,1.47,1.41,1.44,113400,5.04,5.145,4.935,5.04,32400,0.0,1.0
2000-03-10,1.44,1.47,1.41,1.47,36400,5.04,5.145,4.935,5.145,10400,0.0,1.0
2000-03-13,1.44,1.44,1.38,1.44,43400,5.04,5.04,4.83,5.04,12400,0.0,1.0
2000-03-14,1.38,1.44,1.38,1.44,71400,4.83,5.04,4.83,5.04,20400,0.0,1.0
2000-03-15,1.41,1.44,1.31,1.38,79800,4.935,5.04,4.585,4.83,22800,0.0,1.0
2000-03-16,1.45,1.48,1.41,1.48,50400,5.07499999999999,5.18,4.935,5.18,14400,0.0,1.0
2000-03-17,1.5,1.53,1.42,1.42,147000,5.25,5.355,4.97,4.97,42000,0.0,1.0
2000-03-20,1.5,1.69,1.38,1.53,190400,5.25,5.91499999999999,4.83,5.355,54400,0.0,1.0
2000-03-21,1.5,1.63,1.38,1.5,144200,5.25,5.70499999999999,4.83,5.25,41200,0.0,1.0
2000-03-22,1.63,1.63,1.44,1.47,44800,5.70499999999999,5.70499999999999,5.04,5.145,12800,0.0,1.0
2000-03-23,1.56,1.63,1.56,1.56,141400,5.46,5.70499999999999,5.46,5.46,40400,0.0,1.0
2000-03-24,1.59,1.69,1.56,1.66,26600,5.565,5.91499999999999,5.46,5.80999999999999,7600,0.0,1.0
2000-03-27,1.63,1.69,1.56,1.56,96600,5.70499999999999,5.91499999999999,5.46,5.46,27600,0.0,1.0
2000-03-28,1.53,1.66,1.47,1.63,175000,5.355,5.80999999999999,5.145,5.70499999999999,50000,0.0,1.0
2000-03-29,1.34,1.55,1.28,1.55,77000,4.69,5.425,4.48,5.425,22000,0.0,1.0
2000-03-30,1.38,1.44,1.25,1.41,162400,4.83,5.04,4.375,4.935,46400,0.0,1.0
2000-03-31,1.53,1.59,1.38,1.38,117600,5.355,5.565,4.83,4.83,33600,0.0,1.0
2000-04-03,1.59,1.59,1.5,1.56,77000,5.565,5.565,5.25,5.46,22000,0.0,1.0
2000-04-04,1.44,1.63,1.44,1.56,98000,5.04,5.70499999999999,5.04,5.46,28000,0.0,1.0
2000-04-05,1.66,1.69,1.44,1.47,112000,5.80999999999999,5.91499999999999,5.04,5.145,32000.0000000001,0.0,1.0
2000-04-06,1.81,1.88,1.63,1.69,138600,6.33499999999999,6.57999999999999,5.70499999999999,5.91499999999999,39600.0000000001,0.0,1.0
2000-04-07,1.81,1.84,1.73,1.81,107800,6.33499999999999,6.43999999999999,6.05499999999999,6.33499999999999,30800,0.0,1.0
2000-04-10,1.75,2.09,1.66,1.84,207200,6.12499999999999,7.31499999999999,5.80999999999999,6.43999999999999,59200.0000000001,0.0,1.0
2000-04-11,1.63,1.75,1.41,1.7,120400,5.70499999999999,6.12499999999999,4.935,5.94999999999999,34400.0000000001,0.0,1.0
2000-04-12,1.63,1.78,1.5,1.69,102200,5.70499999999999,6.22999999999999,5.25,5.91499999999999,29200.0000000001,0.0,1.0
2000-04-13,1.53,1.64,1.5,1.64,23800,5.355,5.73999999999999,5.25,5.73999999999999,6800,0.0,1.0
2000-04-14,1.31,1.53,1.31,1.52,60200,4.585,5.355,4.585,5.31999999999999,17200,0.0,1.0
2000-04-17,1.19,1.44,1.13,1.33,43400,4.165,5.04,3.955,4.655,12400,0.0,1.0
2000-04-18,1.19,1.25,1.19,1.22,89600,4.165,4.375,4.165,4.27,25600,0.0,1.0
2000-04-19,1.25,1.31,1.13,1.22,100800,4.375,4.585,3.955,4.27,28800,0.0,1.0
2000-04-20,1.25,1.28,1.19,1.25,47600,4.375,4.48,4.165,4.375,13600,0.0,1.0
2000-04-24,1.16,1.28,1.13,1.19,23800,4.06,4.48,3.955,4.165,6800,0.0,1.0
2000-04-25,1.19,1.28,1.16,1.16,49000,4.165,4.48,4.06,4.06,14000,0.0,1.0
2000-04-26,1.22,1.28,1.13,1.25,50400,4.27,4.48,3.955,4.375,14400,0.0,1.0
2000-04-27,1.25,1.25,1.09,1.13,121800,4.375,4.375,3.815,3.955,34800,0.0,1.0
2000-04-28,1.28,1.31,1.09,1.13,63000,4.48,4.585,3.815,3.955,18000,0.0,1.0
2000-05-01,1.09,1.25,1.06,1.22,30800,3.815,4.375,3.71,4.27,8800,0.0,1.0
2000-05-02,1.19,1.19,1.03,1.06,65800,4.165,4.165,3.605,3.71,18800,0.0,1.0
2000-05-03,1.06,1.19,1.03,1.19,65800,3.71,4.165,3.605,4.165,18800,0.0,1.0
2000-05-04,1.09,1.13,1.09,1.13,22400,3.815,3.955,3.815,3.955,6400,0.0,1.0
2000-05-05,1.13,1.13,1.06,1.06,11200,3.955,3.955,3.71,3.71,3200,0.0,1.0
2000-05-08,1.13,1.25,1.03,1.13,79800,3.955,4.375,3.605,3.955,22800,0.0,1.0
2000-05-09,1.11,1.48,1.09,1.09,15400,3.885,5.18,3.815,3.815,4400,0.0,1.0
2000-05-10,1.03,1.08,1.0,1.06,21000,3.605,3.78,3.5,3.71,6000,0.0,1.0
2000-05-11,1.03,1.13,1.0,1.06,63000,3.605,3.955,3.5,3.71,18000,0.0,1.0
2000-05-12,1.06,1.06,1.03,1.03,25200,3.71,3.71,3.605,3.605,7200,0.0,1.0
2000-05-15,1.06,1.13,1.03,1.05,35000,3.71,3.955,3.605,3.675,10000,0.0,1.0
2000-05-16,1.09,1.09,1.03,1.06,75600,3.815,3.815,3.605,3.71,21600,0.0,1.0
2000-05-17,1.06,1.13,1.03,1.08,11200,3.71,3.955,3.605,3.78,3200,0.0,1.0
2000-05-18,1.22,1.31,1.09,1.09,239400,4.27,4.585,3.815,3.815,68400,0.0,1.0
2000-05-19,1.28,1.28,1.16,1.28,159600,4.48,4.48,4.06,4.48,45600,0.0,1.0
2000-05-22,1.34,1.44,1.19,1.44,74200,4.69,5.04,4.165,5.04,21200,0.0,1.0
2000-05-23,1.28,1.38,1.25,1.33,53200,4.48,4.83,4.375,4.655,15200,0.0,1.0
2000-05-24,1.09,1.25,1.0,1.2,176400,3.815,4.375,3.5,4.2,50400,0.0,1.0
2000-05-25,1.06,1.16,1.03,1.06,61600,3.71,4.06,3.605,3.71,17600,0.0,1.0
2000-05-26,1.06,1.16,1.0,1.08,50400,3.71,4.06,3.5,3.78,14400,0.0,1.0
2000-05-30,1.03,1.13,1.0,1.06,36400,3.605,3.955,3.5,3.71,10400,0.0,1.0
2000-05-31,1.09,1.13,1.03,1.03,33600,3.815,3.955,3.605,3.605,9600,0.0,1.0
2000-06-01,1.03,1.08,1.03,1.03,40600,3.605,3.78,3.605,3.605,11600,0.0,1.0
2000-06-02,4.0,5.0,4.0,5.0,8400,4.0,5.0,4.0,5.0,8400,0.0,0.285714285714286
2000-06-05,3.94,3.94,3.38,3.94,25600,3.94,3.94,3.38,3.94,25600,0.0,1.0
2000-06-06,3.94,3.94,3.62,3.84,8000,3.94,3.94,3.62,3.84,8000,0.0,1.0
2000-06-07,4.06,4.06,3.62,3.75,32400,4.06,4.06,3.62,3.75,32400,0.0,1.0
2000-06-08,4.12,4.44,4.0,4.12,26000,4.12,4.44,4.0,4.12,26000,0.0,1.0
2000-06-09,4.06,4.12,4.0,4.12,4800,4.06,4.12,4.0,4.12,4800,0.0,1.0
2000-06-12,4.0,4.03,3.88,4.03,5200,4.0,4.03,3.88,4.03,5200,0.0,1.0
2000-06-13,3.88,3.88,3.88,3.88,6400,3.88,3.88,3.88,3.88,6400,0.0,1.0
2000-06-14,3.75,3.75,3.75,3.75,3600,3.75,3.75,3.75,3.75,3600,0.0,1.0
2000-06-15,3.5,3.75,3.5,3.75,4400,3.5,3.75,3.5,3.75,4400,0.0,1.0
2000-06-16,3.81,4.0,3.5,3.62,20400,3.81,4.0,3.5,3.62,20400,0.0,1.0
2000-06-19,3.81,4.0,3.81,4.0,0,3.81,4.0,3.81,4.0,0,0.0,1.0
2000-06-20,3.75,3.75,3.69,3.69,2000,3.75,3.75,3.69,3.69,2000,0.0,1.0
2000-06-21,4.25,4.25,3.75,4.0,18400,4.25,4.25,3.75,4.0,18400,0.0,1.0
2000-06-22,4.44,4.62,4.31,4.31,18800,4.44,4.62,4.31,4.31,18800,0.0,1.0
2000-06-23,4.0,4.44,4.0,4.44,8000,4.0,4.44,4.0,4.44,8000,0.0,1.0
2000-06-26,3.91,4.0,3.66,4.0,9200,3.91,4.0,3.66,4.0,9200,0.0,1.0
2000-06-27,3.62,3.97,3.62,3.97,12400,3.62,3.97,3.62,3.97,12400,0.0,1.0
2000-06-28,3.75,3.88,3.62,3.62,3200,3.75,3.88,3.62,3.62,3200,0.0,1.0
2000-06-29,3.75,3.94,3.75,3.94,1200,3.75,3.94,3.75,3.94,1200,0.0,1.0
2000-06-30,3.86,3.88,3.86,3.88,0,3.86,3.88,3.86,3.88,0,0.0,1.0
2000-07-03,3.81,3.81,3.81,3.81,400,3.81,3.81,3.81,3.81,400,0.0,1.0
2000-07-05,3.38,3.81,3.38,3.81,31600,3.38,3.81,3.38,3.81,31600,0.0,1.0
2000-07-06,3.44,3.44,3.44,3.44,1200,3.44,3.44,3.44,3.44,1200,0.0,1.0
2000-07-07,3.44,3.44,3.44,3.44,1200,3.44,3.44,3.44,3.44,1200,0.0,1.0
2000-07-10,3.31,3.44,3.31,3.44,3600,3.31,3.44,3.31,3.44,3600,0.0,1.0
2000-07-11,3.31,3.31,3.31,3.31,400,3.31,3.31,3.31,3.31,400,0.0,1.0
2000-07-12,3.31,3.31,3.31,3.31,0,3.31,3.31,3.31,3.31,0,0.0,1.0
2000-07-13,3.5,3.75,3.5,3.5,18400,3.5,3.75,3.5,3.5,18400,0.0,1.0
2000-07-14,2.88,3.31,2.75,3.12,82400,2.88,3.31,2.75,3.12,82400,0.0,1.0
2000-07-17,3.12,3.12,2.75,2.88,20800,3.12,3.12,2.75,2.88,20800,0.0,1.0
2000-07-18,3.06,3.25,3.06,3.12,14800,3.06,3.25,3.06,3.12,14800,0.0,1.0
2000-07-19,3.06,3.25,3.06,3.25,6400,3.06,3.25,3.06,3.25,6400,0.0,1.0
2000-07-20,2.81,3.06,2.53,3.06,64800,2.81,3.06,2.53,3.06,64800,0.0,1.0
2000-07-21,2.81,2.81,2.81,2.81,0,2.81,2.81,2.81,2.81,0,0.0,1.0
2000-07-24,2.81,2.84,2.81,2.84,2000,2.81,2.84,2.81,2.84,2000,0.0,1.0
2000-07-25,2.75,2.84,2.75,2.81,2800,2.75,2.84,2.75,2.81,2800,0.0,1.0
2000-07-26,2.44,2.75,2.31,2.75,24800,2.44,2.75,2.31,2.75,24800,0.0,1.0
2000-07-27,2.56,2.69,2.56,2.56,8000,2.56,2.69,2.56,2.56,8000,0.0,1.0
2000-07-28,2.44,2.44,2.44,2.44,2800,2.44,2.44,2.44,2.44,2800,0.0,1.0
2000-07-31,2.38,2.5,2.38,2.44,10400,2.38,2.5,2.38,2.44,10400,0.0,1.0
2000-08-01,2.31,2.38,2.28,2.38,20400,2.31,2.38,2.28,2.38,20400,0.0,1.0
2000-08-02,2.31,2.38,2.25,2.25,2800,2.31,2.38,2.25,2.25,2800,0.0,1.0
2000-08-03,2.62,2.69,2.31,2.34,68800,2.62,2.69,2.31,2.34,68800,0.0,1.0
2000-08-04,3.0,3.0,2.62,2.62,30000,3.0,3.0,2.62,2.62,30000,0.0,1.0
2000-08-07,3.12,3.12,2.94,3.0,4400,3.12,3.12,2.94,3.0,4400,0.0,1.0
2000-08-08,3.12,3.12,3.03,3.03,20800,3.12,3.12,3.03,3.03,20800,0.0,1.0
2000-08-09,2.88,3.12,2.78,3.12,17200,2.88,3.12,2.78,3.12,17200,0.0,1.0
2000-08-10,3.12,3.22,3.0,3.0,14400,3.12,3.22,3.0,3.0,14400,0.0,1.0
2000-08-11,3.19,3.31,3.0,3.06,28000,3.19,3.31,3.0,3.06,28000,0.0,1.0
2000-08-14,2.81,3.19,2.81,3.16,8000,2.81,3.19,2.81,3.16,8000,0.0,1.0
2000-08-15,2.91,2.94,2.81,2.94,28800,2.91,2.94,2.81,2.94,28800,0.0,1.0
2000-08-16,2.94,2.94,2.91,2.91,6800,2.94,2.94,2.91,2.91,6800,0.0,1.0
2000-08-17,2.94,3.06,2.94,2.94,11600,2.94,3.06,2.94,2.94,11600,0.0,1.0
2000-08-18,3.0,3.0,2.81,2.91,5600,3.0,3.0,2.81,2.91,5600,0.0,1.0
2000-08-21,2.94,2.94,2.75,2.94,172800,2.94,2.94,2.75,2.94,172800,0.0,1.0
2000-08-22,2.81,2.81,2.81,2.81,1200,2.81,2.81,2.81,2.81,1200,0.0,1.0
2000-08-23,2.81,2.81,2.81,2.81,8000,2.81,2.81,2.81,2.81,8000,0.0,1.0
2000-08-24,2.75,2.94,2.69,2.94,12400,2.75,2.94,2.69,2.94,12400,0.0,1.0
2000-08-25,2.94,2.97,2.69,2.69,48800,2.94,2.97,2.69,2.69,48800,0.0,1.0
2000-08-28,2.84,2.94,2.69,2.94,41200,2.84,2.94,2.69,2.94,41200,0.0,1.0
2000-08-29,2.84,2.97,2.84,2.84,59600,2.84,2.97,2.84,2.84,59600,0.0,1.0
2000-08-30,3.0,3.12,2.94,2.94,36800,3.0,3.12,2.94,2.94,36800,0.0,1.0
2000-08-31,3.09,3.12,2.81,2.97,18800,3.09,3.12,2.81,2.97,18800,0.0,1.0
2000-09-01,3.38,3.38,3.06,3.12,28000,3.38,3.38,3.06,3.12,28000,0.0,1.0
2000-09-05,3.5,3.5,3.09,3.31,24000,3.5,3.5,3.09,3.31,24000,0.0,1.0
2000-09-06,3.62,3.75,3.34,3.5,42800,3.62,3.75,3.34,3.5,42800,0.0,1.0
2000-09-07,3.69,3.69,3.28,3.62,14800,3.69,3.69,3.28,3.62,14800,0.0,1.0
2000-09-08,3.56,3.62,3.5,3.62,109600,3.56,3.62,3.5,3.62,109600,0.0,1.0
2000-09-11,3.5,3.56,3.5,3.56,25200,3.5,3.56,3.5,3.56,25200,0.0,1.0
2000-09-12,3.44,3.62,3.31,3.5,20000,3.44,3.62,3.31,3.5,20000,0.0,1.0
2000-09-13,3.31,3.38,3.25,3.38,21600,3.31,3.38,3.25,3.38,21600,0.0,1.0
2000-09-14,3.38,3.38,3.19,3.31,38800,3.38,3.38,3.19,3.31,38800,0.0,1.0
2000-09-15,3.44,3.44,3.34,3.38,12400,3.44,3.44,3.34,3.38,12400,0.0,1.0
2000-09-18,3.28,3.62,3.25,3.5,70400,3.28,3.62,3.25,3.5,70400,0.0,1.0
2000-09-19,3.56,3.56,3.44,3.44,54800,3.56,3.56,3.44,3.44,54800,0.0,1.0
2000-09-20,3.5,3.56,3.44,3.47,32800,3.5,3.56,3.44,3.47,32800,0.0,1.0
2000-09-21,3.5,3.5,3.38,3.44,33600,3.5,3.5,3.38,3.44,33600,0.0,1.0
2000-09-22,3.38,3.38,3.12,3.38,18000,3.38,3.38,3.12,3.38,18000,0.0,1.0
2000-09-25,3.16,3.5,3.16,3.5,1600,3.16,3.5,3.16,3.5,1600,0.0,1.0
2000-09-26,3.12,3.16,3.06,3.16,17600,3.12,3.16,3.06,3.16,17600,0.0,1.0
2000-09-27,3.25,3.38,3.03,3.12,16000,3.25,3.38,3.03,3.12,16000,0.0,1.0
2000-09-28,3.44,3.44,3.16,3.38,27200,3.44,3.44,3.16,3.38,27200,0.0,1.0
2000-09-29,3.44,3.5,3.25,3.25,78400,3.44,3.5,3.25,3.25,78400,0.0,1.0
2000-10-02,3.47,3.47,3.41,3.47,44800,3.47,3.47,3.41,3.47,44800,0.0,1.0
2000-10-03,3.19,3.47,3.19,3.41,9600,3.19,3.47,3.19,3.41,9600,0.0,1.0
2000-10-04,3.44,3.47,3.19,3.25,62400,3.44,3.47,3.19,3.25,62400,0.0,1.0
2000-10-05,3.38,3.47,3.38,3.47,22800,3.38,3.47,3.38,3.47,22800,0.0,1.0
2000-10-06,3.16,3.47,3.16,3.38,1600,3.16,3.47,3.16,3.38,1600,0.0,1.0
2000-10-09,3.44,3.47,3.12,3.47,43600,3.44,3.47,3.12,3.47,43600,0.0,1.0
2000-10-10,3.38,3.47,3.31,3.31,50000,3.38,3.47,3.31,3.31,50000,0.0,1.0
2000-10-11,3.0,3.31,2.97,3.31,13200,3.0,3.31,2.97,3.31,13200,0.0,1.0
2000-10-12,3.09,3.16,2.97,2.97,36000,3.09,3.16,2.97,2.97,36000,0.0,1.0
2000-10-13,2.91,3.0,2.78,3.0,20400,2.91,3.0,2.78,3.0,20400,0.0,1.0
2000-10-16,2.66,3.0,2.62,2.94,58000,2.66,3.0,2.62,2.94,58000,0.0,1.0
2000-10-17,2.75,2.88,2.75,2.88,8000,2.75,2.88,2.75,2.88,8000,0.0,1.0
2000-10-18,2.75,2.75,2.62,2.75,15600,2.75,2.75,2.62,2.75,15600,0.0,1.0
2000-10-19,2.88,2.88,2.56,2.56,15200,2.88,2.88,2.56,2.56,15200,0.0,1.0
2000-10-20,2.69,2.78,2.69,2.69,3600,2.69,2.78,2.69,2.69,3600,0.0,1.0
2000-10-23,2.75,2.78,2.5,2.78,5600,2.75,2.78,2.5,2.78,5600,0.0,1.0
2000-10-24,2.62,2.69,2.5,2.69,6800,2.62,2.69,2.5,2.69,6800,0.0,1.0
2000-10-25,2.5,2.64,2.5,2.62,10400,2.5,2.64,2.5,2.62,10400,0.0,1.0
2000-10-26,2.53,2.62,2.5,2.5,15600,2.53,2.62,2.5,2.5,15600,0.0,1.0
2000-10-27,2.75,2.88,2.62,2.62,62400,2.75,2.88,2.62,2.62,62400,0.0,1.0
2000-10-30,2.62,2.81,2.62,2.81,2800,2.62,2.81,2.62,2.81,2800,0.0,1.0
2000-10-31,2.62,2.75,2.58,2.58,3600,2.62,2.75,2.58,2.58,3600,0.0,1.0
2000-11-01,2.56,2.69,2.5,2.69,10000,2.56,2.69,2.5,2.69,10000,0.0,1.0
2000-11-02,2.81,2.81,2.41,2.56,112800,2.81,2.81,2.41,2.56,112800,0.0,1.0
2000-11-03,3.38,3.38,2.81,2.88,29200,3.38,3.38,2.81,2.88,29200,0.0,1.0
2000-11-06,3.25,3.44,3.12,3.25,49200,3.25,3.44,3.12,3.25,49200,0.0,1.0
2000-11-07,3.25,3.25,3.12,3.19,2000,3.25,3.25,3.12,3.19,2000,0.0,1.0
2000-11-08,3.38,3.38,3.12,3.12,3200,3.38,3.38,3.12,3.12,3200,0.0,1.0
2000-11-09,3.12,3.12,2.94,3.06,46800,3.12,3.12,2.94,3.06,46800,0.0,1.0
2000-11-10,3.12,3.12,3.0,3.0,3600,3.12,3.12,3.0,3.0,3600,0.0,1.0
2000-11-13,3.12,3.25,2.78,2.89,18400,3.12,3.25,2.78,2.89,18400,0.0,1.0
2000-11-14,3.12,3.12,2.95,2.95,32800,3.12,3.12,2.95,2.95,32800,0.0,1.0
2000-11-15,3.38,3.38,3.12,3.12,18800,3.38,3.38,3.12,3.12,18800,0.0,1.0
2000-11-16,3.38,3.38,3.19,3.38,21200,3.38,3.38,3.19,3.38,21200,0.0,1.0
2000-11-17,3.88,3.88,3.0,3.38,97200,3.88,3.88,3.0,3.38,97200,0.0,1.0
2000-11-20,4.0,4.56,4.0,4.0,98000,4.0,4.56,4.0,4.0,98000,0.0,1.0
2000-11-21,4.12,4.25,3.75,3.98,87200,4.12,4.25,3.75,3.98,87200,0.0,1.0
2000-11-22,4.56,4.66,3.88,4.05,80400,4.56,4.66,3.88,4.05,80400,0.0,1.0
2000-11-24,5.44,5.5,4.56,4.75,94800,5.44,5.5,4.56,4.75,94800,0.0,1.0
2000-11-27,5.25,6.0,5.12,5.47,138000,5.25,6.0,5.12,5.47,138000,0.0,1.0
2000-11-28,5.12,5.38,5.09,5.14,76000,5.12,5.38,5.09,5.14,76000,0.0,1.0
2000-11-29,4.69,5.09,4.38,5.09,74800,4.69,5.09,4.38,5.09,74800,0.0,1.0
2000-11-30,4.5,4.78,4.25,4.58,44000,4.5,4.78,4.25,4.58,44000,0.0,1.0
2000-12-01,4.5,4.84,4.28,4.45,31600,4.5,4.84,4.28,4.45,31600,0.0,1.0
2000-12-04,4.5,4.56,4.25,4.31,14400,4.5,4.56,4.25,4.31,14400,0.0,1.0
2000-12-05,4.5,4.5,4.44,4.5,1600,4.5,4.5,4.44,4.5,1600,0.0,1.0
2000-12-06,4.5,4.66,4.25,4.38,3600,4.5,4.66,4.25,4.38,3600,0.0,1.0
2000-12-07,4.23,4.38,4.22,4.31,10000,4.23,4.38,4.22,4.31,10000,0.0,1.0
2000-12-08,4.25,4.44,4.12,4.22,19200,4.25,4.44,4.12,4.22,19200,0.0,1.0
2000-12-11,5.03,5.19,4.23,4.23,30000,5.03,5.19,4.23,4.23,30000,0.0,1.0
2000-12-12,4.88,5.38,4.62,5.06,47600,4.88,5.38,4.62,5.06,47600,0.0,1.0
2000-12-13,4.75,4.94,4.62,4.88,8400,4.75,4.94,4.62,4.88,8400,0.0,1.0
2000-12-14,4.72,4.81,4.56,4.75,8800,4.72,4.81,4.56,4.75,8800,0.0,1.0
2000-12-15,4.44,4.56,4.38,4.56,8800,4.44,4.56,4.38,4.56,8800,0.0,1.0
2000-12-18,4.03,4.34,4.03,4.34,6400,4.03,4.34,4.03,4.34,6400,0.0,1.0
2000-12-19,4.06,4.12,3.75,4.0,25200,4.06,4.12,3.75,4.0,25200,0.0,1.0
2000-12-20,4.0,4.0,3.16,3.95,38000,4.0,4.0,3.16,3.95,38000,0.0,1.0
2000-12-21,4.25,4.31,3.72,3.94,46800,4.25,4.31,3.72,3.94,46800,0.0,1.0
2000-12-22,5.12,5.12,3.94,4.02,39600,5.12,5.12,3.94,4.02,39600,0.0,1.0
2000-12-26,5.12,5.31,4.78,4.95,63600,5.12,5.31,4.78,4.95,63600,0.0,1.0
2000-12-27,5.12,5.25,4.81,5.0,41200,5.12,5.25,4.81,5.0,41200,0.0,1.0
2000-12-28,5.5,5.5,4.88,4.91,54800,5.5,5.5,4.88,4.91,54800,0.0,1.0
2000-12-29,6.12,6.12,4.94,5.25,102000,6.12,6.12,4.94,5.25,102000,0.0,1.0
2001-01-02,6.0,6.12,5.53,6.11,30800,6.0,6.12,5.53,6.11,30800,0.0,1.0
2001-01-03,5.97,5.97,5.5,5.62,22400,5.97,5.97,5.5,5.62,22400,0.0,1.0
2001-01-04,5.88,5.97,5.69,5.88,9200,5.88,5.97,5.69,5.88,9200,0.0,1.0
2001-01-05,5.94,5.97,5.0,5.88,72000,5.94,5.97,5.0,5.88,72000,0.0,1.0
2001-01-08,5.97,5.97,5.5,5.81,37600,5.97,5.97,5.5,5.81,37600,0.0,1.0
2001-01-09,5.88,5.97,5.62,5.75,40800,5.88,5.97,5.62,5.75,40800,0.0,1.0
2001-01-10,5.88,5.97,5.81,5.88,19600,5.88,5.97,5.81,5.88,19600,0.0,1.0
2001-01-11,6.12,6.12,5.5,5.94,123600,6.12,6.12,5.5,5.94,123600,0.0,1.0
2001-01-12,6.19,6.38,5.94,6.0,65600,6.19,6.38,5.94,6.0,65600,0.0,1.0
2001-01-16,5.75,6.06,5.5,6.05,142800,5.75,6.06,5.5,6.05,142800,0.0,1.0
2001-01-17,5.88,5.94,5.56,5.58,57600,5.88,5.94,5.56,5.58,57600,0.0,1.0
2001-01-18,5.69,5.94,5.69,5.75,159600,5.69,5.94,5.69,5.75,159600,0.0,1.0
2001-01-19,5.72,5.81,5.72,5.81,3200,5.72,5.81,5.72,5.81,3200,0.0,1.0
2001-01-22,5.75,6.0,5.69,5.69,38400,5.75,6.0,5.69,5.69,38400,0.0,1.0
2001-01-23,5.75,5.88,5.44,5.75,105200,5.75,5.88,5.44,5.75,105200,0.0,1.0
2001-01-24,5.75,5.81,5.62,5.62,32400,5.75,5.81,5.62,5.62,32400,0.0,1.0
2001-01-25,5.62,5.81,5.19,5.62,33600,5.62,5.81,5.19,5.62,33600,0.0,1.0
2001-01-26,5.47,5.5,5.0,5.34,38000,5.47,5.5,5.0,5.34,38000,0.0,1.0
2001-01-29,5.09,5.38,4.75,5.06,52400,5.09,5.38,4.75,5.06,52400,0.0,1.0
2001-01-30,5.0,5.12,4.81,5.11,47200,5.0,5.12,4.81,5.11,47200,0.0,1.0
2001-01-31,4.88,5.03,4.62,4.94,24400,4.88,5.03,4.62,4.94,24400,0.0,1.0
2001-02-01,4.75,4.84,4.41,4.75,36000,4.75,4.84,4.41,4.75,36000,0.0,1.0
2001-02-02,4.75,4.75,4.38,4.56,17600,4.75,4.75,4.38,4.56,17600,0.0,1.0
2001-02-05,4.5,4.75,4.16,4.38,149600,4.5,4.75,4.16,4.38,149600,0.0,1.0
2001-02-06,4.62,4.88,4.44,4.53,30000,4.62,4.88,4.44,4.53,30000,0.0,1.0
2001-02-07,4.5,4.75,4.19,4.62,109600,4.5,4.75,4.19,4.62,109600,0.0,1.0
2001-02-08,5.0,5.0,4.38,4.41,35600,5.0,5.0,4.38,4.41,35600,0.0,1.0
2001-02-09,5.16,5.16,4.88,5.0,15600,5.16,5.16,4.88,5.0,15600,0.0,1.0
2001-02-12,5.25,5.25,4.97,5.16,8800,5.25,5.25,4.97,5.16,8800,0.0,1.0
2001-02-13,5.03,5.19,5.0,5.14,22400,5.03,5.19,5.0,5.14,22400,0.0,1.0
2001-02-14,5.69,5.72,5.19,5.19,31600,5.69,5.72,5.19,5.19,31600,0.0,1.0
2001-02-15,5.75,6.12,5.62,5.69,59600,5.75,6.12,5.62,5.69,59600,0.0,1.0
2001-02-16,5.88,5.94,5.69,5.73,18800,5.88,5.94,5.69,5.73,18800,0.0,1.0
2001-02-20,5.5,5.88,5.31,5.88,17600,5.5,5.88,5.31,5.88,17600,0.0,1.0
2001-02-21,5.69,5.69,5.38,5.53,8400,5.69,5.69,5.38,5.53,8400,0.0,1.0
2001-02-22,5.5,5.59,5.5,5.5,9600,5.5,5.59,5.5,5.5,9600,0.0,1.0
2001-02-23,5.44,5.44,5.12,5.38,5200,5.44,5.44,5.12,5.38,5200,0.0,1.0
2001-02-26,5.38,5.5,5.25,5.31,24000,5.38,5.5,5.25,5.31,24000,0.0,1.0
2001-02-27,5.06,5.25,4.88,5.25,17600,5.06,5.25,4.88,5.25,17600,0.0,1.0
2001-02-28,5.25,5.25,4.94,5.12,4000,5.25,5.25,4.94,5.12,4000,0.0,1.0
2001-03-01,5.12,5.12,4.78,5.06,5200,5.12,5.12,4.78,5.06,5200,0.0,1.0
2001-03-02,5.19,5.38,5.06,5.12,17200,5.19,5.38,5.06,5.12,17200,0.0,1.0
2001-03-05,5.28,5.28,5.03,5.28,7600,5.28,5.28,5.03,5.28,7600,0.0,1.0
2001-03-06,5.47,5.47,5.25,5.25,8000,5.47,5.47,5.25,5.25,8000,0.0,1.0
2001-03-07,5.41,5.5,5.41,5.47,16000,5.41,5.5,5.41,5.47,16000,0.0,1.0
2001-03-08,5.41,5.56,5.38,5.5,20000,5.41,5.56,5.38,5.5,20000,0.0,1.0
2001-03-09,5.53,5.56,5.44,5.56,4800,5.53,5.56,5.44,5.56,4800,0.0,1.0
2001-03-12,5.25,5.56,5.25,5.5,12400,5.25,5.56,5.25,5.5,12400,0.0,1.0
2001-03-13,5.0,5.25,4.88,5.25,12800,5.0,5.25,4.88,5.25,12800,0.0,1.0
2001-03-14,4.75,5.03,4.56,5.03,14800,4.75,5.03,4.56,5.03,14800,0.0,1.0
2001-03-15,4.81,4.81,4.53,4.67,8400,4.81,4.81,4.53,4.67,8400,0.0,1.0
2001-03-16,5.5,5.53,4.41,4.62,56800,5.5,5.53,4.41,4.62,56800,0.0,1.0
2001-03-19,5.25,5.5,5.09,5.44,28400,5.25,5.5,5.09,5.44,28400,0.0,1.0
2001-03-20,5.16,5.25,5.12,5.25,12800,5.16,5.25,5.12,5.25,12800,0.0,1.0
2001-03-21,5.03,5.16,5.03,5.03,10000,5.03,5.16,5.03,5.03,10000,0.0,1.0
2001-03-22,4.81,5.03,4.81,5.0,13200,4.81,5.03,4.81,5.0,13200,0.0,1.0
2001-03-23,4.88,4.88,4.81,4.83,2800,4.88,4.88,4.81,4.83,2800,0.0,1.0
2001-03-26,4.88,5.0,4.84,4.86,5200,4.88,5.0,4.84,4.86,5200,0.0,1.0
2001-03-27,5.0,5.0,4.64,4.8,18400,5.0,5.0,4.64,4.8,18400,0.0,1.0
2001-03-28,4.81,5.0,4.81,4.83,10000,4.81,5.0,4.81,4.83,10000,0.0,1.0
2001-03-29,4.84,4.84,4.56,4.69,12400,4.84,4.84,4.56,4.69,12400,0.0,1.0
2001-03-30,5.0,5.16,4.88,4.91,28400,5.0,5.16,4.88,4.91,28400,0.0,1.0
2001-04-02,4.62,5.0,4.5,4.84,17200,4.62,5.0,4.5,4.84,17200,0.0,1.0
2001-04-03,4.59,4.59,4.25,4.59,18000,4.59,4.59,4.25,4.59,18000,0.0,1.0
2001-04-04,4.62,4.69,4.0,4.0,35200,4.62,4.69,4.0,4.0,35200,0.0,1.0
2001-04-05,5.06,5.06,4.56,4.69,16800,5.06,5.06,4.56,4.69,16800,0.0,1.0
2001-04-06,5.19,5.25,4.88,4.88,11600,5.19,5.25,4.88,4.88,11600,0.0,1.0
2001-04-09,5.15,5.25,5.0,5.25,8400,5.15,5.25,5.0,5.25,8400,0.0,1.0
2001-04-10,5.22,5.22,5.02,5.02,2400,5.22,5.22,5.02,5.02,2400,0.0,1.0
2001-04-11,5.24,5.24,5.0,5.01,2800,5.24,5.24,5.0,5.01,2800,0.0,1.0
2001-04-12,5.25,5.25,5.01,5.01,2800,5.25,5.25,5.01,5.01,2800,0.0,1.0
2001-04-16,5.18,5.25,5.01,5.06,9200,5.18,5.25,5.01,5.06,9200,0.0,1.0
2001-04-17,5.25,5.31,5.06,5.31,8000,5.25,5.31,5.06,5.31,8000,0.0,1.0
2001-04-18,5.48,5.49,5.25,5.25,43600,5.48,5.49,5.25,5.25,43600,0.0,1.0
2001-04-19,6.0,6.1,5.5,5.5,38000,6.0,6.1,5.5,5.5,38000,0.0,1.0
2001-04-20,6.9,7.0,6.25,6.3,182400,6.9,7.0,6.25,6.3,182400,0.0,1.0
2001-04-23,6.72,6.98,6.6,6.98,74400,6.72,6.98,6.6,6.98,74400,0.0,1.0
2001-04-24,6.63,6.74,6.51,6.72,36000,6.63,6.74,6.51,6.72,36000,0.0,1.0
2001-04-25,6.61,6.7,6.56,6.63,23600,6.61,6.7,6.56,6.63,23600,0.0,1.0
2001-04-26,6.68,6.7,6.54,6.64,12800,6.68,6.7,6.54,6.64,12800,0.0,1.0
2001-04-27,6.62,6.68,6.51,6.68,16400,6.62,6.68,6.51,6.68,16400,0.0,1.0
2001-04-30,6.69,6.96,6.69,6.76,24000,6.69,6.96,6.69,6.76,24000,0.0,1.0
2001-05-01,6.66,6.73,6.52,6.69,9600,6.66,6.73,6.52,6.69,9600,0.0,1.0
2001-05-02,6.75,6.89,6.6,6.68,23600,6.75,6.89,6.6,6.68,23600,0.0,1.0
2001-05-03,6.88,6.89,6.64,6.81,32800,6.88,6.89,6.64,6.81,32800,0.0,1.0
2001-05-04,7.95,7.95,6.89,6.89,142400,7.95,7.95,6.89,6.89,142400,0.0,1.0
2001-05-07,8.7,8.72,8.11,8.2,188000,8.7,8.72,8.11,8.2,188000,0.0,1.0
2001-05-08,8.56,9.16,8.52,9.11,70400,8.56,9.16,8.52,9.11,70400,0.0,1.0
2001-05-09,8.45,8.56,7.9,8.56,252800,8.45,8.56,7.9,8.56,252800,0.0,1.0
2001-05-10,8.37,8.45,8.13,8.35,34400,8.37,8.45,8.13,8.35,34400,0.0,1.0
2001-05-11,8.35,8.4,8.3,8.36,14800,8.35,8.4,8.3,8.36,14800,0.0,1.0
2001-05-14,8.34,8.35,8.12,8.35,8400,8.34,8.35,8.12,8.35,8400,0.0,1.0
2001-05-15,8.13,8.3,8.12,8.3,13200,8.13,8.3,8.12,8.3,13200,0.0,1.0
2001-05-16,8.25,8.26,8.2,8.22,42400,8.25,8.26,8.2,8.22,42400,0.0,1.0
2001-05-17,8.25,8.3,8.1,8.3,43600,8.25,8.3,8.1,8.3,43600,0.0,1.0
2001-05-18,8.05,8.25,8.05,8.1,48800,8.05,8.25,8.05,8.1,48800,0.0,1.0
2001-05-21,8.04,8.1,7.6,8.05,53600,8.04,8.1,7.6,8.05,53600,0.0,1.0
2001-05-22,7.74,7.96,7.62,7.82,16800,7.74,7.96,7.62,7.82,16800,0.0,1.0
2001-05-23,6.95,7.67,6.5,7.67,74400,6.95,7.67,6.5,7.67,74400,0.0,1.0
2001-05-24,7.4,7.75,6.75,6.75,29600,7.4,7.75,6.75,6.75,29600,0.0,1.0
2001-05-25,8.1,8.1,7.4,7.4,19600,8.1,8.1,7.4,7.4,19600,0.0,1.0
2001-05-29,7.9,8.08,7.5,8.05,14000,7.9,8.08,7.5,8.05,14000,0.0,1.0
2001-05-30,7.12,8.0,7.12,8.0,16000,7.12,8.0,7.12,8.0,16000,0.0,1.0
2001-05-31,7.08,8.05,6.99,8.02,23600,7.08,8.05,6.99,8.02,23600,0.0,1.0
2001-06-01,7.0,7.11,6.7,6.96,16000,7.0,7.11,6.7,6.96,16000,0.0,1.0
2001-06-04,7.1,7.19,6.77,7.19,6800,7.1,7.19,6.77,7.19,6800,0.0,1.0
2001-06-05,7.11,7.11,7.11,7.11,3200,7.11,7.11,7.11,7.11,3200,0.0,1.0
2001-06-06,6.71,7.0,6.61,7.0,8400,6.71,7.0,6.61,7.0,8400,0.0,1.0
2001-06-07,6.84,6.85,6.62,6.84,6000,6.84,6.85,6.62,6.84,6000,0.0,1.0
2001-06-08,6.83,6.9,6.65,6.88,8800,6.83,6.9,6.65,6.88,8800,0.0,1.0
2001-06-11,6.8,6.8,6.72,6.72,400,6.8,6.8,6.72,6.72,400,0.0,1.0
2001-06-12,6.53,6.62,5.76,6.62,45600,6.53,6.62,5.76,6.62,45600,0.0,1.0
2001-06-13,6.25,6.59,6.01,6.36,21600,6.25,6.59,6.01,6.36,21600,0.0,1.0
2001-06-14,6.25,6.3,6.0,6.11,8800,6.25,6.3,6.0,6.11,8800,0.0,1.0
2001-06-15,6.2,6.25,6.0,6.25,8400,6.2,6.25,6.0,6.25,8400,0.0,1.0
2001-06-18,6.1,6.2,6.0,6.01,7600,6.1,6.2,6.0,6.01,7600,0.0,1.0
2001-06-19,6.04,6.1,5.81,6.0,6400,6.04,6.1,5.81,6.0,6400,0.0,1.0
2001-06-20,5.86,6.25,5.71,6.1,19600,5.86,6.25,5.71,6.1,19600,0.0,1.0
2001-06-21,6.0,6.0,5.45,5.85,10000,6.0,6.0,5.45,5.85,10000,0.0,1.0
2001-06-22,5.83,5.98,5.75,5.98,16800,5.83,5.98,5.75,5.98,16800,0.0,1.0
2001-06-25,6.19,6.19,5.66,5.66,4000,6.19,6.19,5.66,5.66,4000,0.0,1.0
2001-06-26,6.12,6.14,5.76,5.96,14400,6.12,6.14,5.76,5.96,14400,0.0,1.0
2001-06-27,6.14,6.14,5.85,6.14,5200,6.14,6.14,5.85,6.14,5200,0.0,1.0
2001-06-28,6.53,6.59,5.77,6.14,15600,6.53,6.59,5.77,6.14,15600,0.0,1.0
2001-06-29,6.75,6.75,6.54,6.54,8000,6.75,6.75,6.54,6.54,8000,0.0,1.0
2001-07-02,7.23,7.23,6.3,6.7,5600,7.23,7.23,6.3,6.7,5600,0.0,1.0
2001-07-03,7.25,7.25,6.88,7.25,6000,7.25,7.25,6.88,7.25,6000,0.0,1.0
2001-07-05,7.0,7.31,6.88,7.01,19200,7.0,7.31,6.88,7.01,19200,0.0,1.0
2001-07-06,7.2,7.2,6.53,7.11,38000,7.2,7.2,6.53,7.11,38000,0.0,1.0
2001-07-09,7.0,7.2,6.88,7.2,5600,7.0,7.2,6.88,7.2,5600,0.0,1.0
2001-07-10,7.05,7.22,6.86,6.86,20400,7.05,7.22,6.86,6.86,20400,0.0,1.0
2001-07-11,7.1,7.1,6.88,7.05,20400,7.1,7.1,6.88,7.05,20400,0.0,1.0
2001-07-12,7.41,7.67,7.15,7.15,19600,7.41,7.67,7.15,7.15,19600,0.0,1.0
2001-07-13,7.28,7.62,7.25,7.62,30800,7.28,7.62,7.25,7.62,30800,0.0,1.0
2001-07-16,7.22,7.35,7.2,7.35,5200,7.22,7.35,7.2,7.35,5200,0.0,1.0
2001-07-17,7.35,7.37,7.1,7.12,68000,7.35,7.37,7.1,7.12,68000,0.0,1.0
2001-07-18,7.12,7.55,7.12,7.5,46400,7.12,7.55,7.12,7.5,46400,0.0,1.0
2001-07-19,7.24,7.39,7.06,7.3,42000,7.24,7.39,7.06,7.3,42000,0.0,1.0
2001-07-20,7.19,7.29,7.1,7.1,8000,7.19,7.29,7.1,7.1,8000,0.0,1.0
2001-07-23,7.11,7.42,7.0,7.2,20000,7.11,7.42,7.0,7.2,20000,0.0,1.0
2001-07-24,6.99,7.19,6.9,7.18,14400,6.99,7.19,6.9,7.18,14400,0.0,1.0
2001-07-25,7.2,7.2,6.84,6.88,8400,7.2,7.2,6.84,6.88,8400,0.0,1.0
2001-07-26,7.04,7.2,7.04,7.2,800,7.04,7.2,7.04,7.2,800,0.0,1.0
2001-07-27,7.45,7.5,7.01,7.04,53200,7.45,7.5,7.01,7.04,53200,0.0,1.0
2001-07-30,7.6,7.74,7.45,7.48,29200,7.6,7.74,7.45,7.48,29200,0.0,1.0
2001-07-31,8.4,8.59,7.65,7.65,104000,8.4,8.59,7.65,7.65,104000,0.0,1.0
2001-08-01,8.19,8.4,8.11,8.4,33600,8.19,8.4,8.11,8.4,33600,0.0,1.0
2001-08-02,7.95,8.2,7.87,8.15,24400,7.95,8.2,7.87,8.15,24400,0.0,1.0
2001-08-03,7.6,7.98,7.48,7.96,47200,7.6,7.98,7.48,7.96,47200,0.0,1.0
2001-08-06,7.3,7.75,7.2,7.56,28000,7.3,7.75,7.2,7.56,28000,0.0,1.0
2001-08-07,7.09,7.25,6.85,7.21,30000,7.09,7.25,6.85,7.21,30000,0.0,1.0
2001-08-08,7.05,7.15,6.9,7.15,19200,7.05,7.15,6.9,7.15,19200,0.0,1.0
2001-08-09,6.99,7.0,6.81,6.87,4000,6.99,7.0,6.81,6.87,4000,0.0,1.0
2001-08-10,7.25,7.3,6.8,6.86,22400,7.25,7.3,6.8,6.86,22400,0.0,1.0
2001-08-13,7.42,7.61,7.2,7.2,46000,7.42,7.61,7.2,7.2,46000,0.0,1.0
2001-08-14,7.5,7.65,7.35,7.46,45600,7.5,7.65,7.35,7.46,45600,0.0,1.0
2001-08-15,7.52,7.69,7.2,7.57,35600,7.52,7.69,7.2,7.57,35600,0.0,1.0
2001-08-16,7.65,7.65,7.3,7.59,52800,7.65,7.65,7.3,7.59,52800,0.0,1.0
2001-08-17,7.85,7.97,7.49,7.65,54400,7.85,7.97,7.49,7.65,54400,0.0,1.0
2001-08-20,7.75,7.8,7.7,7.76,15600,7.75,7.8,7.7,7.76,15600,0.0,1.0
2001-08-21,7.91,7.94,7.61,7.75,81200,7.91,7.94,7.61,7.75,81200,0.0,1.0
2001-08-22,8.0,8.0,7.78,7.91,33600,8.0,8.0,7.78,7.91,33600,0.0,1.0
2001-08-23,8.19,8.25,7.92,7.92,49600,8.19,8.25,7.92,7.92,49600,0.0,1.0
2001-08-24,8.94,8.94,8.21,8.28,120000,8.94,8.94,8.21,8.28,120000,0.0,1.0
2001-08-27,9.69,9.69,9.08,9.2,302000,9.69,9.69,9.08,9.2,302000,0.0,1.0
2001-08-28,10.35,10.49,9.88,10.3,481200,10.35,10.49,9.88,10.3,481200,0.0,1.0
2001-08-29,10.0,10.8,9.91,10.65,324400,10.0,10.8,9.91,10.65,324400,0.0,1.0
2001-08-30,9.55,9.9,9.01,9.89,246000,9.55,9.9,9.01,9.89,246000,0.0,1.0
2001-08-31,10.18,10.25,9.4,9.41,218400,10.18,10.25,9.4,9.41,218400,0.0,1.0
2001-09-04,9.03,10.31,8.64,10.3,330400,9.03,10.31,8.64,10.3,330400,0.0,1.0
2001-09-05,8.64,9.22,8.52,8.9,167200,8.64,9.22,8.52,8.9,167200,0.0,1.0
2001-09-06,8.25,8.68,7.56,8.61,147200,8.25,8.68,7.56,8.61,147200,0.0,1.0
2001-09-07,8.14,8.5,7.75,8.16,105200,8.14,8.5,7.75,8.16,105200,0.0,1.0
2001-09-10,7.76,8.14,7.67,8.13,78000,7.76,8.14,7.67,8.13,78000,0.0,1.0
2001-09-17,7.08,7.7,6.94,7.64,90400,7.08,7.7,6.94,7.64,90400,0.0,1.0
2001-09-18,7.35,7.4,7.0,7.06,49600,7.35,7.4,7.0,7.06,49600,0.0,1.0
2001-09-19,7.45,7.6,7.04,7.59,68000,7.45,7.6,7.04,7.59,68000,0.0,1.0
2001-09-20,7.0,7.29,7.0,7.21,30400,7.0,7.29,7.0,7.21,30400,0.0,1.0
2001-09-21,7.16,7.2,6.26,6.96,75200,7.16,7.2,6.26,6.96,75200,0.0,1.0
2001-09-24,7.14,7.28,7.01,7.15,34400,7.14,7.28,7.01,7.15,34400,0.0,1.0
2001-09-25,6.4,7.14,6.17,7.14,60000,6.4,7.14,6.17,7.14,60000,0.0,1.0
2001-09-26,6.43,7.0,5.93,6.59,144800,6.43,7.0,5.93,6.59,144800,0.0,1.0
2001-09-27,5.75,6.39,5.2,6.1,42400,5.75,6.39,5.2,6.1,42400,0.0,1.0
2001-09-28,6.19,6.32,5.05,5.25,150800,6.19,6.32,5.05,5.25,150800,0.0,1.0
2001-10-01,6.6,6.63,6.0,6.34,53600,6.6,6.63,6.0,6.34,53600,0.0,1.0
2001-10-02,7.36,7.36,6.46,6.46,57600,7.36,7.36,6.46,6.46,57600,0.0,1.0
2001-10-03,7.32,7.35,6.6,6.89,26400,7.32,7.35,6.6,6.89,26400,0.0,1.0
2001-10-04,7.0,7.49,6.82,7.1,33600,7.0,7.49,6.82,7.1,33600,0.0,1.0
2001-10-05,6.57,6.95,6.49,6.95,40000,6.57,6.95,6.49,6.95,40000,0.0,1.0
2001-10-08,6.45,6.74,6.41,6.48,8400,6.45,6.74,6.41,6.48,8400,0.0,1.0
2001-10-09,6.95,6.95,6.25,6.75,17200,6.95,6.95,6.25,6.75,17200,0.0,1.0
2001-10-10,6.45,6.75,6.4,6.4,8400,6.45,6.75,6.4,6.4,8400,0.0,1.0
2001-10-11,6.07,6.46,5.88,6.43,81200,6.07,6.46,5.88,6.43,81200,0.0,1.0
2001-10-12,6.13,6.35,6.05,6.1,23200,6.13,6.35,6.05,6.1,23200,0.0,1.0
2001-10-15,6.05,6.13,6.0,6.05,7600,6.05,6.13,6.0,6.05,7600,0.0,1.0
2001-10-16,5.8,6.05,5.77,6.03,67600,5.8,6.05,5.77,6.03,67600,0.0,1.0
2001-10-17,5.9,6.02,5.71,5.83,38400,5.9,6.02,5.71,5.83,38400,0.0,1.0
2001-10-18,5.75,6.0,5.58,5.76,77200,5.75,6.0,5.58,5.76,77200,0.0,1.0
2001-10-19,5.95,5.95,5.37,5.95,43600,5.95,5.95,5.37,5.95,43600,0.0,1.0
2001-10-22,6.37,6.37,5.5,5.59,61200,6.37,6.37,5.5,5.59,61200,0.0,1.0
2001-10-23,6.25,6.47,5.91,6.43,27200,6.25,6.47,5.91,6.43,27200,0.0,1.0
2001-10-24,6.1,6.65,6.02,6.35,87200,6.1,6.65,6.02,6.35,87200,0.0,1.0
2001-10-25,6.2,6.38,6.0,6.22,32000,6.2,6.38,6.0,6.22,32000,0.0,1.0
2001-10-26,6.25,6.37,6.1,6.37,14800,6.25,6.37,6.1,6.37,14800,0.0,1.0
2001-10-29,6.3,6.59,6.03,6.29,18800,6.3,6.59,6.03,6.29,18800,0.0,1.0
2001-10-30,6.15,6.28,5.86,6.28,27200,6.15,6.28,5.86,6.28,27200,0.0,1.0
2001-10-31,6.0,6.13,5.76,6.03,21600,6.0,6.13,5.76,6.03,21600,0.0,1.0
2001-11-01,5.85,6.0,5.64,5.76,12000,5.85,6.0,5.64,5.76,12000,0.0,1.0
2001-11-02,5.75,5.8,5.45,5.8,27600,5.75,5.8,5.45,5.8,27600,0.0,1.0
2001-11-05,6.31,6.35,5.64,5.64,39600,6.31,6.35,5.64,5.64,39600,0.0,1.0
2001-11-06,6.2,6.3,5.99,6.09,10000,6.2,6.3,5.99,6.09,10000,0.0,1.0
2001-11-07,6.02,6.31,5.9,6.29,32000,6.02,6.31,5.9,6.29,32000,0.0,1.0
2001-11-08,6.24,6.26,5.99,5.99,9200,6.24,6.26,5.99,5.99,9200,0.0,1.0
2001-11-09,6.07,6.23,5.83,6.22,14400,6.07,6.23,5.83,6.22,14400,0.0,1.0
2001-11-12,5.9,6.24,5.83,6.1,22800,5.9,6.24,5.83,6.1,22800,0.0,1.0
2001-11-13,5.89,5.99,5.66,5.81,28800,5.89,5.99,5.66,5.81,28800,0.0,1.0
2001-11-14,5.85,5.92,5.75,5.89,16000,5.85,5.92,5.75,5.89,16000,0.0,1.0
2001-11-15,5.5,5.85,5.42,5.84,46800,5.5,5.85,5.42,5.84,46800,0.0,1.0
2001-11-16,5.69,5.69,5.2,5.36,42000,5.69,5.69,5.2,5.36,42000,0.0,1.0
2001-11-19,5.6,5.64,5.16,5.25,72400,5.6,5.64,5.16,5.25,72400,0.0,1.0
2001-11-20,5.6,5.6,5.26,5.5,22000,5.6,5.6,5.26,5.5,22000,0.0,1.0
2001-11-21,5.8,5.87,5.38,5.54,80400,5.8,5.87,5.38,5.54,80400,0.0,1.0
2001-11-23,5.98,5.98,5.6,5.6,23200,5.98,5.98,5.6,5.6,23200,0.0,1.0
2001-11-26,5.8,5.96,5.7,5.96,42000,5.8,5.96,5.7,5.96,42000,0.0,1.0
2001-11-27,5.9,5.9,5.65,5.7,17200,5.9,5.9,5.65,5.7,17200,0.0,1.0
2001-11-28,5.92,5.97,5.6,5.97,20000,5.92,5.97,5.6,5.97,20000,0.0,1.0
2001-11-29,5.7,5.95,5.65,5.9,40000,5.7,5.95,5.65,5.9,40000,0.0,1.0
2001-11-30,6.04,6.05,5.56,5.7,79600,6.04,6.05,5.56,5.7,79600,0.0,1.0
2001-12-03,5.9,6.0,5.77,5.99,25600,5.9,6.0,5.77,5.99,25600,0.0,1.0
2001-12-04,6.04,6.2,5.8,5.8,114400,6.04,6.2,5.8,5.8,114400,0.0,1.0
2001-12-05,6.2,6.25,5.91,6.13,54800,6.2,6.25,5.91,6.13,54800,0.0,1.0
2001-12-06,6.1,6.25,5.65,6.25,26800,6.1,6.25,5.65,6.25,26800,0.0,1.0
2001-12-07,5.93,5.99,5.71,5.95,20400,5.93,5.99,5.71,5.95,20400,0.0,1.0
2001-12-10,5.98,5.98,5.75,5.97,5200,5.98,5.98,5.75,5.97,5200,0.0,1.0
2001-12-11,5.8,5.82,5.57,5.75,10000,5.8,5.82,5.57,5.75,10000,0.0,1.0
2001-12-12,5.7,5.9,5.53,5.57,34400,5.7,5.9,5.53,5.57,34400,0.0,1.0
2001-12-13,5.6,5.79,5.34,5.54,37200,5.6,5.79,5.34,5.54,37200,0.0,1.0
2001-12-14,5.79,5.79,5.32,5.72,16800,5.79,5.79,5.32,5.72,16800,0.0,1.0
2001-12-17,5.48,5.59,5.31,5.5,17200,5.48,5.59,5.31,5.5,17200,0.0,1.0
2001-12-18,5.58,5.58,5.2,5.36,34000,5.58,5.58,5.2,5.36,34000,0.0,1.0
2001-12-19,5.9,5.9,5.35,5.35,12400,5.9,5.9,5.35,5.35,12400,0.0,1.0
2001-12-20,6.13,6.18,5.8,5.8,25600,6.13,6.18,5.8,5.8,25600,0.0,1.0
2001-12-21,6.05,6.05,5.7,5.92,18800,6.05,6.05,5.7,5.92,18800,0.0,1.0
2001-12-24,5.71,5.8,5.71,5.8,1200,5.71,5.8,5.71,5.8,1200,0.0,1.0
2001-12-26,5.79,6.05,5.45,5.72,22400,5.79,6.05,5.45,5.72,22400,0.0,1.0
2001-12-27,5.68,5.99,5.53,5.74,14800,5.68,5.99,5.53,5.74,14800,0.0,1.0
2001-12-28,5.7,5.98,5.52,5.98,36000,5.7,5.98,5.52,5.98,36000,0.0,1.0
2001-12-31,5.78,5.78,5.5,5.71,18000,5.78,5.78,5.5,5.71,18000,0.0,1.0
2002-01-02,5.79,5.79,5.5,5.52,8000,5.79,5.79,5.5,5.52,8000,0.0,1.0
2002-01-03,6.18,6.19,5.6,5.82,26800,6.18,6.19,5.6,5.82,26800,0.0,1.0
2002-01-04,6.2,6.35,6.01,6.01,58400,6.2,6.35,6.01,6.01,58400,0.0,1.0
2002-01-07,6.1,6.2,6.0,6.2,19600,6.1,6.2,6.0,6.2,19600,0.0,1.0
2002-01-08,5.98,6.25,5.73,6.2,54000,5.98,6.25,5.73,6.2,54000,0.0,1.0
2002-01-09,5.95,5.99,5.55,5.9,17600,5.95,5.99,5.55,5.9,17600,0.0,1.0
2002-01-10,5.95,6.0,5.75,5.98,25200,5.95,6.0,5.75,5.98,25200,0.0,1.0
2002-01-11,5.9,5.97,5.56,5.97,19600,5.9,5.97,5.56,5.97,19600,0.0,1.0
2002-01-14,5.4,5.56,5.09,5.56,53600,5.4,5.56,5.09,5.56,53600,0.0,1.0
2002-01-15,5.54,5.54,5.26,5.35,17600,5.54,5.54,5.26,5.35,17600,0.0,1.0
2002-01-16,5.35,5.5,5.25,5.5,8800,5.35,5.5,5.25,5.5,8800,0.0,1.0
2002-01-17,5.64,5.65,5.1,5.35,46000,5.64,5.65,5.1,5.35,46000,0.0,1.0
2002-01-18,5.7,5.74,5.3,5.3,14400,5.7,5.74,5.3,5.3,14400,0.0,1.0
2002-01-22,5.45,5.8,5.36,5.58,29200,5.45,5.8,5.36,5.58,29200,0.0,1.0
2002-01-23,5.7,5.74,5.46,5.46,24400,5.7,5.74,5.46,5.46,24400,0.0,1.0
2002-01-24,5.58,5.73,5.4,5.7,25600,5.58,5.73,5.4,5.7,25600,0.0,1.0
2002-01-25,5.65,5.7,5.34,5.55,12000,5.65,5.7,5.34,5.55,12000,0.0,1.0
2002-01-28,5.33,5.63,5.33,5.63,6400,5.33,5.63,5.33,5.63,6400,0.0,1.0
2002-01-29,5.08,5.3,4.98,5.3,27600,5.08,5.3,4.98,5.3,27600,0.0,1.0
2002-01-30,5.25,5.37,4.28,5.23,93600,5.25,5.37,4.28,5.23,93600,0.0,1.0
2002-01-31,5.19,5.32,5.07,5.17,53200,5.19,5.32,5.07,5.17,53200,0.0,1.0
2002-02-01,5.29,5.29,5.1,5.19,20400,5.29,5.29,5.1,5.19,20400,0.0,1.0
2002-02-04,5.0,5.25,4.52,5.25,40000,5.0,5.25,4.52,5.25,40000,0.0,1.0
2002-02-05,5.0,5.0,4.45,4.5,67600,5.0,5.0,4.45,4.5,67600,0.0,1.0
2002-02-06,4.87,5.0,4.76,4.91,21200,4.87,5.0,4.76,4.91,21200,0.0,1.0
2002-02-07,4.7,4.89,4.55,4.76,38800,4.7,4.89,4.55,4.76,38800,0.0,1.0
2002-02-08,4.7,4.79,3.88,4.7,100800,4.7,4.79,3.88,4.7,100800,0.0,1.0
2002-02-11,4.4,4.51,4.12,4.51,50400,4.4,4.51,4.12,4.51,50400,0.0,1.0
2002-02-12,4.75,4.8,4.17,4.3,84000,4.75,4.8,4.17,4.3,84000,0.0,1.0
2002-02-13,4.93,4.94,4.49,4.78,48400,4.93,4.94,4.49,4.78,48400,0.0,1.0
2002-02-14,4.5,5.0,4.35,4.9,122800,4.5,5.0,4.35,4.9,122800,0.0,1.0
2002-02-15,4.45,4.6,4.45,4.47,24800,4.45,4.6,4.45,4.47,24800,0.0,1.0
2002-02-19,4.47,4.74,4.35,4.6,35200,4.47,4.74,4.35,4.6,35200,0.0,1.0
2002-02-20,4.52,4.7,4.12,4.53,66400,4.52,4.7,4.12,4.53,66400,0.0,1.0
2002-02-21,4.6,4.77,4.42,4.52,28800,4.6,4.77,4.42,4.52,28800,0.0,1.0
2002-02-22,4.49,4.59,4.36,4.5,15600,4.49,4.59,4.36,4.5,15600,0.0,1.0
2002-02-25,4.6,4.74,4.23,4.35,34000,4.6,4.74,4.23,4.35,34000,0.0,1.0
2002-02-26,4.65,4.71,4.24,4.6,26000,4.65,4.71,4.24,4.6,26000,0.0,1.0
2002-02-27,4.6,4.65,4.26,4.65,16000,4.6,4.65,4.26,4.65,16000,0.0,1.0
2002-02-28,4.81,4.81,4.27,4.55,155200,4.81,4.81,4.27,4.55,155200,0.0,1.0
2002-03-01,4.89,4.9,4.66,4.84,32400,4.89,4.9,4.66,4.84,32400,0.0,1.0
2002-03-04,4.61,4.67,4.42,4.66,16800,4.61,4.67,4.42,4.66,16800,0.0,1.0
2002-03-05,4.87,4.95,4.46,4.65,44800,4.87,4.95,4.46,4.65,44800,0.0,1.0
2002-03-06,4.74,4.79,4.48,4.76,14400,4.74,4.79,4.48,4.76,14400,0.0,1.0
2002-03-07,4.65,4.98,4.53,4.74,22400,4.65,4.98,4.53,4.74,22400,0.0,1.0
2002-03-08,4.92,4.98,4.63,4.65,52400,4.92,4.98,4.63,4.65,52400,0.0,1.0
2002-03-11,4.95,4.95,4.78,4.94,14800,4.95,4.95,4.78,4.94,14800,0.0,1.0
2002-03-12,5.14,5.14,4.78,5.0,189200,5.14,5.14,4.78,5.0,189200,0.0,1.0
2002-03-13,5.2,5.4,5.1,5.2,45600,5.2,5.4,5.1,5.2,45600,0.0,1.0
2002-03-14,5.2,5.2,5.11,5.2,24000,5.2,5.2,5.11,5.2,24000,0.0,1.0
2002-03-15,5.5,5.5,5.11,5.11,28400,5.5,5.5,5.11,5.11,28400,0.0,1.0
2002-03-18,5.45,5.72,5.45,5.5,21200,5.45,5.72,5.45,5.5,21200,0.0,1.0
2002-03-19,5.36,5.59,5.2,5.59,12000,5.36,5.59,5.2,5.59,12000,0.0,1.0
2002-03-20,5.18,5.37,5.13,5.2,4800,5.18,5.37,5.13,5.2,4800,0.0,1.0
2002-03-21,5.28,5.3,5.18,5.19,12400,5.28,5.3,5.18,5.19,12400,0.0,1.0
2002-03-22,5.19,5.25,5.16,5.25,7200,5.19,5.25,5.16,5.25,7200,0.0,1.0
2002-03-25,5.19,5.45,5.18,5.29,22800,5.19,5.45,5.18,5.29,22800,0.0,1.0
2002-03-26,5.25,5.3,5.1,5.19,11200,5.25,5.3,5.1,5.19,11200,0.0,1.0
2002-03-27,5.09,5.37,5.09,5.19,62000,5.09,5.37,5.09,5.19,62000,0.0,1.0
2002-03-28,5.05,5.08,4.95,5.0,135600,5.05,5.08,4.95,5.0,135600,0.0,1.0
2002-04-01,5.05,5.09,4.98,4.98,50800,5.05,5.09,4.98,4.98,50800,0.0,1.0
2002-04-02,5.07,5.09,5.01,5.05,55200,5.07,5.09,5.01,5.05,55200,0.0,1.0
2002-04-03,4.9,5.05,4.63,5.05,43600,4.9,5.05,4.63,5.05,43600,0.0,1.0
2002-04-04,4.75,4.96,4.72,4.88,104000,4.75,4.96,4.72,4.88,104000,0.0,1.0
2002-04-05,4.79,4.8,4.6,4.73,50400,4.79,4.8,4.6,4.73,50400,0.0,1.0
2002-04-08,5.0,5.02,4.76,4.79,32000,5.0,5.02,4.76,4.79,32000,0.0,1.0
2002-04-09,4.95,5.35,4.86,4.97,35600,4.95,5.35,4.86,4.97,35600,0.0,1.0
2002-04-10,4.92,5.04,4.79,4.94,14000,4.92,5.04,4.79,4.94,14000,0.0,1.0
2002-04-11,4.93,4.98,4.86,4.98,3600,4.93,4.98,4.86,4.98,3600,0.0,1.0
2002-04-12,5.12,5.12,4.87,4.87,19600,5.12,5.12,4.87,4.87,19600,0.0,1.0
2002-04-15,5.26,5.26,5.05,5.19,256400,5.26,5.26,5.05,5.19,256400,0.0,1.0
2002-04-16,5.3,5.63,5.25,5.3,96000,5.3,5.63,5.25,5.3,96000,0.0,1.0
2002-04-17,5.3,5.34,5.18,5.34,34400,5.3,5.34,5.18,5.34,34400,0.0,1.0
2002-04-18,5.47,5.62,5.2,5.2,34000,5.47,5.62,5.2,5.2,34000,0.0,1.0
2002-04-19,5.85,5.9,5.34,5.46,62000,5.85,5.9,5.34,5.46,62000,0.0,1.0
2002-04-22,5.75,5.75,5.51,5.6,14800,5.75,5.75,5.51,5.6,14800,0.0,1.0
2002-04-23,6.0,6.0,5.57,5.85,52800,6.0,6.0,5.57,5.85,52800,0.0,1.0
2002-04-24,6.15,6.24,5.86,6.0,132400,6.15,6.24,5.86,6.0,132400,0.0,1.0
2002-04-25,5.97,6.18,5.73,6.11,14800,5.97,6.18,5.73,6.11,14800,0.0,1.0
2002-04-26,5.83,6.0,5.65,5.95,12400,5.83,6.0,5.65,5.95,12400,0.0,1.0
2002-04-29,6.0,6.25,5.76,5.76,43200,6.0,6.25,5.76,5.76,43200,0.0,1.0
2002-04-30,6.06,6.2,5.82,5.93,12000,6.06,6.2,5.82,5.93,12000,0.0,1.0
2002-05-01,5.85,6.15,5.73,6.08,36000,5.85,6.15,5.73,6.08,36000,0.0,1.0
2002-05-02,5.9,6.09,5.78,5.85,16400,5.9,6.09,5.78,5.85,16400,0.0,1.0
2002-05-03,5.82,5.9,5.82,5.82,3200,5.82,5.9,5.82,5.82,3200,0.0,1.0
2002-05-06,5.75,5.88,5.7,5.88,17200,5.75,5.88,5.7,5.88,17200,0.0,1.0
2002-05-07,5.74,5.79,5.53,5.67,44000,5.74,5.79,5.53,5.67,44000,0.0,1.0
2002-05-08,5.63,5.64,5.41,5.64,12000,5.63,5.64,5.41,5.64,12000,0.0,1.0
2002-05-09,5.46,5.72,5.39,5.68,31600,5.46,5.72,5.39,5.68,31600,0.0,1.0
2002-05-10,5.45,5.55,5.31,5.43,12800,5.45,5.55,5.31,5.43,12800,0.0,1.0
2002-05-13,5.88,5.9,5.4,5.4,20800,5.88,5.9,5.4,5.4,20800,0.0,1.0
2002-05-14,5.93,6.11,5.8,5.9,11600,5.93,6.11,5.8,5.9,11600,0.0,1.0
2002-05-15,5.92,6.0,5.69,6.0,44000,5.92,6.0,5.69,6.0,44000,0.0,1.0
2002-05-16,5.94,5.96,5.8,5.92,20400,5.94,5.96,5.8,5.92,20400,0.0,1.0
2002-05-17,6.06,6.2,5.7,5.93,73200,6.06,6.2,5.7,5.93,73200,0.0,1.0
2002-05-20,6.16,6.17,5.96,5.97,37600,6.16,6.17,5.96,5.97,37600,0.0,1.0
2002-05-21,6.1,6.17,6.0,6.17,11600,6.1,6.17,6.0,6.17,11600,0.0,1.0
2002-05-22,6.12,6.12,5.9,5.9,15600,6.12,6.12,5.9,5.9,15600,0.0,1.0
2002-05-23,6.05,6.2,6.01,6.14,27200,6.05,6.2,6.01,6.14,27200,0.0,1.0
2002-05-24,6.13,6.15,5.8,5.81,40400,6.13,6.15,5.8,5.81,40400,0.0,1.0
2002-05-28,6.15,6.15,5.89,5.99,30800,6.15,6.15,5.89,5.99,30800,0.0,1.0
2002-05-29,6.17,6.2,5.98,6.0,22800,6.17,6.2,5.98,6.0,22800,0.0,1.0
2002-05-30,6.35,6.35,6.0,6.17,72400,6.35,6.35,6.0,6.17,72400,0.0,1.0
2002-05-31,6.5,6.5,6.21,6.33,84800,6.5,6.5,6.21,6.33,84800,0.0,1.0
2002-06-03,6.56,6.85,6.45,6.5,76000,6.56,6.85,6.45,6.5,76000,0.0,1.0
2002-06-04,6.52,6.56,6.25,6.38,20400,6.52,6.56,6.25,6.38,20400,0.0,1.0
2002-06-05,6.38,6.5,6.25,6.35,44400,6.38,6.5,6.25,6.35,44400,0.0,1.0
2002-06-06,6.28,6.34,6.1,6.34,23600,6.28,6.34,6.1,6.34,23600,0.0,1.0
2002-06-07,6.32,6.33,6.01,6.15,31200,6.32,6.33,6.01,6.15,31200,0.0,1.0
2002-06-10,6.25,6.25,6.21,6.25,3600,6.25,6.25,6.21,6.25,3600,0.0,1.0
2002-06-11,6.25,6.4,6.23,6.28,27600,6.25,6.4,6.23,6.28,27600,0.0,1.0
2002-06-12,6.4,6.4,6.15,6.3,28000,6.4,6.4,6.15,6.3,28000,0.0,1.0
2002-06-13,6.5,6.7,6.26,6.42,28000,6.5,6.7,6.26,6.42,28000,0.0,1.0
2002-06-14,6.4,6.45,6.31,6.36,6400,6.4,6.45,6.31,6.36,6400,0.0,1.0
2002-06-17,6.2,6.31,6.16,6.31,28800,6.2,6.31,6.16,6.31,28800,0.0,1.0
2002-06-18,6.17,6.34,6.17,6.24,5600,6.17,6.34,6.17,6.24,5600,0.0,1.0
2002-06-19,6.19,6.34,6.07,6.19,11200,6.19,6.34,6.07,6.19,11200,0.0,1.0
2002-06-20,6.18,6.23,6.1,6.1,21600,6.18,6.23,6.1,6.1,21600,0.0,1.0
2002-06-21,6.25,6.32,6.05,6.1,78800,6.25,6.32,6.05,6.1,78800,0.0,1.0
2002-06-24,6.27,6.3,6.06,6.06,56800,6.27,6.3,6.06,6.06,56800,0.0,1.0
2002-06-25,6.29,6.37,6.15,6.27,40400,6.29,6.37,6.15,6.27,40400,0.0,1.0
2002-06-26,6.24,6.29,6.06,6.15,20400,6.24,6.29,6.06,6.15,20400,0.0,1.0
2002-06-27,6.35,6.35,6.1,6.24,26000,6.35,6.35,6.1,6.24,26000,0.0,1.0
2002-06-28,6.35,6.35,6.21,6.3,12400,6.35,6.35,6.21,6.3,12400,0.0,1.0
2002-07-01,6.5,6.53,6.32,6.32,62400,6.5,6.53,6.32,6.32,62400,0.0,1.0
2002-07-02,6.5,6.53,6.4,6.49,38000,6.5,6.53,6.4,6.49,38000,0.0,1.0
2002-07-03,6.65,6.65,6.36,6.37,43600,6.65,6.65,6.36,6.37,43600,0.0,1.0
2002-07-05,7.03,7.03,6.65,6.65,59200,7.03,7.03,6.65,6.65,59200,0.0,1.0
2002-07-08,7.35,7.35,6.95,7.0,60400,7.35,7.35,6.95,7.0,60400,0.0,1.0
2002-07-09,7.45,7.57,7.2,7.21,73200,7.45,7.57,7.2,7.21,73200,0.0,1.0
2002-07-10,7.3,7.64,7.12,7.64,40000,7.3,7.64,7.12,7.64,40000,0.0,1.0
2002-07-11,7.24,7.35,6.86,6.9,52400,7.24,7.35,6.86,6.9,52400,0.0,1.0
2002-07-12,7.04,7.29,6.87,7.2,41600,7.04,7.29,6.87,7.2,41600,0.0,1.0
2002-07-15,6.9,7.12,6.72,6.93,45200,6.9,7.12,6.72,6.93,45200,0.0,1.0
2002-07-16,6.74,6.74,6.36,6.65,56000,6.74,6.74,6.36,6.65,56000,0.0,1.0
2002-07-17,6.39,6.69,6.21,6.62,40000,6.39,6.69,6.21,6.62,40000,0.0,1.0
2002-07-18,6.6,6.6,6.22,6.22,34400,6.6,6.6,6.22,6.22,34400,0.0,1.0
2002-07-19,6.79,6.81,6.47,6.49,56800,6.79,6.81,6.47,6.49,56800,0.0,1.0
2002-07-22,6.66,6.8,6.48,6.8,36400,6.66,6.8,6.48,6.8,36400,0.0,1.0
2002-07-23,6.44,6.69,6.44,6.45,54000,6.44,6.69,6.44,6.45,54000,0.0,1.0
2002-07-24,6.25,6.45,6.06,6.44,19600,6.25,6.45,6.06,6.44,19600,0.0,1.0
2002-07-25,6.69,6.7,6.06,6.31,77600,6.69,6.7,6.06,6.31,77600,0.0,1.0
2002-07-26,6.68,6.86,6.21,6.55,52800,6.68,6.86,6.21,6.55,52800,0.0,1.0
2002-07-29,6.5,6.65,6.2,6.65,31200,6.5,6.65,6.2,6.65,31200,0.0,1.0
2002-07-30,6.24,6.3,6.0,6.3,52000,6.24,6.3,6.0,6.3,52000,0.0,1.0
2002-07-31,3.94,5.19,3.4,5.03,310800,3.94,5.19,3.4,5.03,310800,0.0,1.0
2002-08-01,4.04,4.1,3.41,3.89,157200,4.04,4.1,3.41,3.89,157200,0.0,1.0
2002-08-02,4.0,4.2,3.76,4.03,60800,4.0,4.2,3.76,4.03,60800,0.0,1.0
2002-08-05,3.35,3.97,3.11,3.9,38800,3.35,3.97,3.11,3.9,38800,0.0,1.0
2002-08-06,3.1,3.28,2.66,3.15,199200,3.1,3.28,2.66,3.15,199200,0.0,1.0
2002-08-07,3.0,3.15,2.76,3.1,75200,3.0,3.15,2.76,3.1,75200,0.0,1.0
2002-08-08,3.18,3.18,2.94,2.96,32800,3.18,3.18,2.94,2.96,32800,0.0,1.0
2002-08-09,3.25,3.25,3.01,3.05,25600,3.25,3.25,3.01,3.05,25600,0.0,1.0
2002-08-12,3.59,3.59,3.21,3.25,40800,3.59,3.59,3.21,3.25,40800,0.0,1.0
2002-08-13,3.84,3.97,3.41,3.58,54800,3.84,3.97,3.41,3.58,54800,0.0,1.0
2002-08-14,3.86,3.86,3.69,3.85,22400,3.86,3.86,3.69,3.85,22400,0.0,1.0
2002-08-15,3.8,3.9,3.6,3.87,48400,3.8,3.9,3.6,3.87,48400,0.0,1.0
2002-08-16,4.04,4.04,3.62,3.8,44400,4.04,4.04,3.62,3.8,44400,0.0,1.0
2002-08-19,4.16,4.2,3.91,3.96,70400,4.16,4.2,3.91,3.96,70400,0.0,1.0
2002-08-20,4.09,4.24,4.01,4.24,23600,4.09,4.24,4.01,4.24,23600,0.0,1.0
2002-08-21,3.79,4.21,3.56,4.2,48400,3.79,4.21,3.56,4.2,48400,0.0,1.0
2002-08-22,3.96,3.98,3.5,3.79,43200,3.96,3.98,3.5,3.79,43200,0.0,1.0
2002-08-23,4.0,4.07,3.9,3.93,28800,4.0,4.07,3.9,3.93,28800,0.0,1.0
2002-08-26,3.98,4.07,3.95,4.07,18400,3.98,4.07,3.95,4.07,18400,0.0,1.0
2002-08-27,4.04,4.06,3.86,3.86,20400,4.04,4.06,3.86,3.86,20400,0.0,1.0
2002-08-28,3.85,3.99,3.78,3.86,26400,3.85,3.99,3.78,3.86,26400,0.0,1.0
2002-08-29,3.88,4.0,3.77,3.85,22000,3.88,4.0,3.77,3.85,22000,0.0,1.0
2002-08-30,4.0,4.09,3.97,3.97,22400,4.0,4.09,3.97,3.97,22400,0.0,1.0
2002-09-03,3.81,3.95,3.73,3.91,10800,3.81,3.95,3.73,3.91,10800,0.0,1.0
2002-09-04,3.79,3.83,3.67,3.75,13200,3.79,3.83,3.67,3.75,13200,0.0,1.0
2002-09-05,3.6,3.77,3.43,3.68,62000,3.6,3.77,3.43,3.68,62000,0.0,1.0
2002-09-06,3.68,3.72,3.49,3.61,10000,3.68,3.72,3.49,3.61,10000,0.0,1.0
2002-09-09,3.68,3.71,3.5,3.57,13600,3.68,3.71,3.5,3.57,13600,0.0,1.0
2002-09-10,3.57,3.6,3.56,3.56,4800,3.57,3.6,3.56,3.56,4800,0.0,1.0
2002-09-11,3.59,3.6,3.52,3.52,13600,3.59,3.6,3.52,3.52,13600,0.0,1.0
2002-09-12,3.48,3.51,3.47,3.51,5600,3.48,3.51,3.47,3.51,5600,0.0,1.0
2002-09-13,3.5,3.51,3.4,3.47,11200,3.5,3.51,3.4,3.47,11200,0.0,1.0
2002-09-16,3.49,3.49,3.38,3.4,5200,3.49,3.49,3.38,3.4,5200,0.0,1.0
2002-09-17,3.48,3.6,3.45,3.45,61200,3.48,3.6,3.45,3.45,61200,0.0,1.0
2002-09-18,3.52,3.65,3.28,3.6,36000,3.52,3.65,3.28,3.6,36000,0.0,1.0
2002-09-19,3.35,3.59,3.31,3.5,26800,3.35,3.59,3.31,3.5,26800,0.0,1.0
2002-09-20,3.38,3.42,3.26,3.29,23200,3.38,3.42,3.26,3.29,23200,0.0,1.0
2002-09-23,3.33,3.4,3.26,3.4,10000,3.33,3.4,3.26,3.4,10000,0.0,1.0
2002-09-24,3.26,3.32,3.13,3.32,48000,3.26,3.32,3.13,3.32,48000,0.0,1.0
2002-09-25,3.3,3.32,3.18,3.2,37600,3.3,3.32,3.18,3.2,37600,0.0,1.0
2002-09-26,3.22,3.26,3.12,3.25,19600,3.22,3.26,3.12,3.25,19600,0.0,1.0
2002-09-27,3.18,3.24,3.07,3.21,14800,3.18,3.24,3.07,3.21,14800,0.0,1.0
2002-09-30,2.9,3.23,2.75,3.2,53200,2.9,3.23,2.75,3.2,53200,0.0,1.0
2002-10-01,2.94,3.05,2.82,2.96,88800,2.94,3.05,2.82,2.96,88800,0.0,1.0
2002-10-02,3.25,3.29,2.94,2.98,77600,3.25,3.29,2.94,2.98,77600,0.0,1.0
2002-10-03,3.16,3.25,3.09,3.25,14800,3.16,3.25,3.09,3.25,14800,0.0,1.0
2002-10-04,3.24,3.24,3.09,3.12,41200,3.24,3.24,3.09,3.12,41200,0.0,1.0
2002-10-07,3.23,3.25,3.14,3.25,13600,3.23,3.25,3.14,3.25,13600,0.0,1.0
2002-10-08,3.1,3.17,2.9,3.16,24800,3.1,3.17,2.9,3.16,24800,0.0,1.0
2002-10-09,2.89,3.15,2.64,2.91,30800,2.89,3.15,2.64,2.91,30800,0.0,1.0
2002-10-10,3.05,3.05,2.84,2.95,58000,3.05,3.05,2.84,2.95,58000,0.0,1.0
2002-10-11,3.18,3.18,3.0,3.09,13600,3.18,3.18,3.0,3.09,13600,0.0,1.0
2002-10-14,3.27,3.27,2.9,3.0,8800,3.27,3.27,2.9,3.0,8800,0.0,1.0
2002-10-15,3.01,3.27,3.0,3.13,19200,3.01,3.27,3.0,3.13,19200,0.0,1.0
2002-10-16,3.32,3.32,3.05,3.06,2000,3.32,3.32,3.05,3.06,2000,0.0,1.0
2002-10-17,3.32,3.32,3.16,3.16,8800,3.32,3.32,3.16,3.16,8800,0.0,1.0
2002-10-18,3.01,3.31,3.01,3.14,9200,3.01,3.31,3.01,3.14,9200,0.0,1.0
2002-10-21,3.14,3.25,3.01,3.25,12400,3.14,3.25,3.01,3.25,12400,0.0,1.0
2002-10-22,3.27,3.31,2.92,3.03,30800,3.27,3.31,2.92,3.03,30800,0.0,1.0
2002-10-23,3.27,3.31,3.0,3.05,19600,3.27,3.31,3.0,3.05,19600,0.0,1.0
2002-10-24,3.15,3.31,3.05,3.28,18800,3.15,3.31,3.05,3.28,18800,0.0,1.0
2002-10-25,3.23,3.26,3.1,3.11,6800,3.23,3.26,3.1,3.11,6800,0.0,1.0
2002-10-28,3.18,3.24,3.04,3.23,13600,3.18,3.24,3.04,3.23,13600,0.0,1.0
2002-10-29,3.18,3.21,2.98,3.06,27600,3.18,3.21,2.98,3.06,27600,0.0,1.0
2002-10-30,3.07,3.18,2.98,3.18,22400,3.07,3.18,2.98,3.18,22400,0.0,1.0
2002-10-31,3.14,3.17,3.02,3.07,26400,3.14,3.17,3.02,3.07,26400,0.0,1.0
2002-11-01,3.17,3.18,2.96,3.1,21600,3.17,3.18,2.96,3.1,21600,0.0,1.0
2002-11-04,3.14,3.18,3.07,3.18,19600,3.14,3.18,3.07,3.18,19600,0.0,1.0
2002-11-05,3.14,3.14,3.04,3.09,8000,3.14,3.14,3.04,3.09,8000,0.0,1.0
2002-11-06,3.17,3.18,3.05,3.14,21600,3.17,3.18,3.05,3.14,21600,0.0,1.0
2002-11-07,3.16,3.17,3.06,3.07,6000,3.16,3.17,3.06,3.07,6000,0.0,1.0
2002-11-08,3.06,3.15,2.98,3.12,77200,3.06,3.15,2.98,3.12,77200,0.0,1.0
2002-11-11,3.09,3.1,2.94,3.02,11200,3.09,3.1,2.94,3.02,11200,0.0,1.0
2002-11-12,3.07,3.1,2.96,3.1,24000,3.07,3.1,2.96,3.1,24000,0.0,1.0
2002-11-13,3.07,3.07,2.95,3.0,7600,3.07,3.07,2.95,3.0,7600,0.0,1.0
2002-11-14,3.04,3.04,2.93,2.97,23600,3.04,3.04,2.93,2.97,23600,0.0,1.0
2002-11-15,3.05,3.11,2.96,3.03,10800,3.05,3.11,2.96,3.03,10800,0.0,1.0
2002-11-18,3.02,3.04,2.92,3.01,18400,3.02,3.04,2.92,3.01,18400,0.0,1.0
2002-11-19,2.99,3.01,2.98,3.01,6000,2.99,3.01,2.98,3.01,6000,0.0,1.0
2002-11-20,3.0,3.0,2.92,3.0,26800,3.0,3.0,2.92,3.0,26800,0.0,1.0
2002-11-21,3.03,3.11,2.92,2.99,31200,3.03,3.11,2.92,2.99,31200,0.0,1.0
2002-11-22,3.0,3.0,2.93,2.99,25200,3.0,3.0,2.93,2.99,25200,0.0,1.0
2002-11-25,3.0,3.0,2.93,3.0,14400,3.0,3.0,2.93,3.0,14400,0.0,1.0
2002-11-26,2.99,2.99,2.9,2.99,23200,2.99,2.99,2.9,2.99,23200,0.0,1.0
2002-11-27,2.93,2.98,2.85,2.98,22800,2.93,2.98,2.85,2.98,22800,0.0,1.0
2002-11-29,3.02,3.02,2.47,2.89,38800,3.02,3.02,2.47,2.89,38800,0.0,1.0
2002-12-02,2.95,3.0,2.64,2.99,67200,2.95,3.0,2.64,2.99,67200,0.0,1.0
2002-12-03,3.12,3.21,2.81,2.82,67200,3.12,3.21,2.81,2.82,67200,0.0,1.0
2002-12-04,2.92,3.1,2.65,3.09,18000,2.92,3.1,2.65,3.09,18000,0.0,1.0
2002-12-05,2.89,2.94,2.81,2.85,12800,2.89,2.94,2.81,2.85,12800,0.0,1.0
2002-12-06,2.84,2.88,2.81,2.85,24000,2.84,2.88,2.81,2.85,24000,0.0,1.0
2002-12-09,3.1,3.1,2.77,2.83,23200,3.1,3.1,2.77,2.83,23200,0.0,1.0
2002-12-10,3.0,3.08,2.95,3.08,10400,3.0,3.08,2.95,3.08,10400,0.0,1.0
2002-12-11,3.09,3.09,2.97,2.97,17600,3.09,3.09,2.97,2.97,17600,0.0,1.0
2002-12-12,3.14,3.14,3.0,3.0,5600,3.14,3.14,3.0,3.0,5600,0.0,1.0
2002-12-13,3.22,3.22,3.0,3.0,8800,3.22,3.22,3.0,3.0,8800,0.0,1.0
2002-12-16,3.45,3.65,3.13,3.13,18000,3.45,3.65,3.13,3.13,18000,0.0,1.0
2002-12-17,3.44,3.57,3.38,3.57,26800,3.44,3.57,3.38,3.57,26800,0.0,1.0
2002-12-18,4.0,4.0,3.43,3.43,51600,4.0,4.0,3.43,3.43,51600,0.0,1.0
2002-12-19,3.92,4.05,3.86,4.0,22800,3.92,4.05,3.86,4.0,22800,0.0,1.0
2002-12-20,3.43,3.99,3.43,3.98,15200,3.43,3.99,3.43,3.98,15200,0.0,1.0
2002-12-23,2.84,2.92,2.6,2.72,62400,2.84,2.92,2.6,2.72,62400,0.0,1.0
2002-12-24,3.09,3.15,2.92,2.92,12000,3.09,3.15,2.92,2.92,12000,0.0,1.0
2002-12-26,3.1,3.23,3.04,3.14,16400,3.1,3.23,3.04,3.14,16400,0.0,1.0
2002-12-27,2.97,3.11,2.75,3.02,36000,2.97,3.11,2.75,3.02,36000,0.0,1.0
2002-12-30,2.83,2.91,2.55,2.77,30800,2.83,2.91,2.55,2.77,30800,0.0,1.0
2002-12-31,2.7,2.83,2.57,2.66,18400,2.7,2.83,2.57,2.66,18400,0.0,1.0
2003-01-02,2.72,2.83,2.6,2.7,10400,2.72,2.83,2.6,2.7,10400,0.0,1.0
2003-01-03,2.8,2.8,2.74,2.79,3600,2.8,2.8,2.74,2.79,3600,0.0,1.0
2003-01-06,3.0,3.0,2.68,2.79,10000,3.0,3.0,2.68,2.79,10000,0.0,1.0
2003-01-07,3.01,3.04,2.96,3.0,7600,3.01,3.04,2.96,3.0,7600,0.0,1.0
2003-01-08,3.05,3.05,2.85,2.91,8000,3.05,3.05,2.85,2.91,8000,0.0,1.0
2003-01-09,3.02,3.04,2.81,2.85,11200,3.02,3.04,2.81,2.85,11200,0.0,1.0
2003-01-10,2.89,2.92,2.81,2.81,9600,2.89,2.92,2.81,2.81,9600,0.0,1.0
2003-01-13,2.93,3.0,2.62,2.84,8400,2.93,3.0,2.62,2.84,8400,0.0,1.0
2003-01-14,3.26,3.26,2.93,2.93,18000,3.26,3.26,2.93,2.93,18000,0.0,1.0
2003-01-15,3.26,3.26,2.99,3.24,16000,3.26,3.26,2.99,3.24,16000,0.0,1.0
2003-01-16,3.1,3.33,3.0,3.28,15200,3.1,3.33,3.0,3.28,15200,0.0,1.0
2003-01-17,3.1,3.1,3.04,3.04,5200,3.1,3.1,3.04,3.04,5200,0.0,1.0
2003-01-21,3.05,3.11,2.97,3.1,13600,3.05,3.11,2.97,3.1,13600,0.0,1.0
2003-01-22,3.04,3.05,2.86,3.0,4400,3.04,3.05,2.86,3.0,4400,0.0,1.0
2003-01-23,3.02,3.06,2.75,3.05,12400,3.02,3.06,2.75,3.05,12400,0.0,1.0
2003-01-24,3.02,3.02,3.02,3.02,0,3.02,3.02,3.02,3.02,0,0.0,1.0
2003-01-27,3.03,3.03,2.92,2.96,2800,3.03,3.03,2.92,2.96,2800,0.0,1.0
2003-01-28,3.16,3.16,2.84,2.89,25600,3.16,3.16,2.84,2.89,25600,0.0,1.0
2003-01-29,3.09,3.09,3.04,3.04,2000,3.09,3.09,3.04,3.04,2000,0.0,1.0
2003-01-30,2.95,3.04,2.92,3.04,5200,2.95,3.04,2.92,3.04,5200,0.0,1.0
2003-01-31,3.08,3.62,2.78,2.9,27600,3.08,3.62,2.78,2.9,27600,0.0,1.0
2003-02-03,3.07,3.1,2.97,3.1,800,3.07,3.1,2.97,3.1,800,0.0,1.0
2003-02-04,3.11,3.11,2.86,2.92,4800,3.11,3.11,2.86,2.92,4800,0.0,1.0
2003-02-05,3.12,3.12,3.03,3.04,800,3.12,3.12,3.03,3.04,800,0.0,1.0
2003-02-06,3.09,3.09,2.94,3.04,1600,3.09,3.09,2.94,3.04,1600,0.0,1.0
2003-02-07,3.08,3.11,3.05,3.11,1600,3.08,3.11,3.05,3.11,1600,0.0,1.0
2003-02-10,3.2,3.2,2.87,2.95,4400,3.2,3.2,2.87,2.95,4400,0.0,1.0
2003-02-11,3.24,3.24,3.17,3.21,18400,3.24,3.24,3.17,3.21,18400,0.0,1.0
2003-02-12,3.19,3.2,3.19,3.2,1200,3.19,3.2,3.19,3.2,1200,0.0,1.0
2003-02-13,3.11,3.24,2.95,3.2,8000,3.11,3.24,2.95,3.2,8000,0.0,1.0
2003-02-14,3.2,3.2,3.1,3.1,4800,3.2,3.2,3.1,3.1,4800,0.0,1.0
2003-02-18,3.09,3.1,3.0,3.1,13200,3.09,3.1,3.0,3.1,13200,0.0,1.0
2003-02-19,3.04,3.05,3.01,3.01,8800,3.04,3.05,3.01,3.01,8800,0.0,1.0
2003-02-20,2.94,3.02,2.7,3.02,7200,2.94,3.02,2.7,3.02,7200,0.0,1.0
2003-02-21,3.01,3.01,2.74,2.86,16400,3.01,3.01,2.74,2.86,16400,0.0,1.0
2003-02-24,2.93,3.08,2.87,2.97,6800,2.93,3.08,2.87,2.97,6800,0.0,1.0
2003-02-25,3.01,3.01,2.83,2.89,11200,3.01,3.01,2.83,2.89,11200,0.0,1.0
2003-02-26,3.02,3.06,3.0,3.01,12800,3.02,3.06,3.0,3.01,12800,0.0,1.0
2003-02-27,3.0,3.0,2.97,2.97,2800,3.0,3.0,2.97,2.97,2800,0.0,1.0
2003-02-28,3.1,3.1,3.04,3.04,47600,3.1,3.1,3.04,3.04,47600,0.0,1.0
2003-03-03,3.03,3.07,3.01,3.07,5200,3.03,3.07,3.01,3.07,5200,0.0,1.0
2003-03-04,3.11,3.14,2.97,2.97,4400,3.11,3.14,2.97,2.97,4400,0.0,1.0
2003-03-05,3.1,3.11,3.04,3.05,3200,3.1,3.11,3.04,3.05,3200,0.0,1.0
2003-03-06,3.12,3.13,2.95,3.06,6800,3.12,3.13,2.95,3.06,6800,0.0,1.0
2003-03-07,3.03,3.12,2.76,3.0,10400,3.03,3.12,2.76,3.0,10400,0.0,1.0
2003-03-10,2.9,2.94,2.48,2.76,16400,2.9,2.94,2.48,2.76,16400,0.0,1.0
2003-03-11,3.03,3.04,2.65,2.65,4400,3.03,3.04,2.65,2.65,4400,0.0,1.0
2003-03-12,3.0,3.03,2.81,2.97,4400,3.0,3.03,2.81,2.97,4400,0.0,1.0
2003-03-13,3.03,3.09,2.9,3.04,64400,3.03,3.09,2.9,3.04,64400,0.0,1.0
2003-03-14,3.07,3.07,2.96,2.96,5600,3.07,3.07,2.96,2.96,5600,0.0,1.0
2003-03-17,3.0,3.05,2.79,2.79,19200,3.0,3.05,2.79,2.79,19200,0.0,1.0
2003-03-18,3.03,3.07,2.91,3.0,10000,3.03,3.07,2.91,3.0,10000,0.0,1.0
2003-03-19,3.04,3.05,3.04,3.05,2800,3.04,3.05,3.04,3.05,2800,0.0,1.0
2003-03-20,3.03,3.03,2.94,2.94,5200,3.03,3.03,2.94,2.94,5200,0.0,1.0
2003-03-21,3.04,3.05,2.97,2.99,6000,3.04,3.05,2.97,2.99,6000,0.0,1.0
2003-03-24,2.99,3.0,2.78,3.0,6800,2.99,3.0,2.78,3.0,6800,0.0,1.0
2003-03-25,3.0,3.0,2.78,2.78,6800,3.0,3.0,2.78,2.78,6800,0.0,1.0
2003-03-26,3.0,3.04,2.97,3.0,5200,3.0,3.04,2.97,3.0,5200,0.0,1.0
2003-03-27,2.98,2.99,2.86,2.99,8800,2.98,2.99,2.86,2.99,8800,0.0,1.0
2003-03-28,3.02,3.07,2.5,2.93,19200,3.02,3.07,2.5,2.93,19200,0.0,1.0
2003-03-31,3.04,3.04,3.0,3.0,17200,3.04,3.04,3.0,3.0,17200,0.0,1.0
2003-04-01,2.9,3.03,2.7,3.03,26800,2.9,3.03,2.7,3.03,26800,0.0,1.0
2003-04-02,3.01,3.01,2.9,2.95,8800,3.01,3.01,2.9,2.95,8800,0.0,1.0
2003-04-03,3.05,3.05,2.91,2.91,4800,3.05,3.05,2.91,2.91,4800,0.0,1.0
2003-04-04,3.01,3.01,2.9,3.01,8400,3.01,3.01,2.9,3.01,8400,0.0,1.0
2003-04-07,3.01,3.01,2.7,2.92,9200,3.01,3.01,2.7,2.92,9200,0.0,1.0
2003-04-08,3.01,3.01,2.86,2.86,9600,3.01,3.01,2.86,2.86,9600,0.0,1.0
2003-04-09,3.0,3.0,2.87,2.87,800,3.0,3.0,2.87,2.87,800,0.0,1.0
2003-04-10,2.9,2.9,2.9,2.9,400,2.9,2.9,2.9,2.9,400,0.0,1.0
2003-04-11,2.91,3.0,2.82,2.82,7200,2.91,3.0,2.82,2.82,7200,0.0,1.0
2003-04-14,3.0,3.01,2.9,2.9,6000,3.0,3.01,2.9,2.9,6000,0.0,1.0
2003-04-15,3.02,3.02,2.8,2.88,19600,3.02,3.02,2.8,2.88,19600,0.0,1.0
2003-04-16,3.07,3.09,3.02,3.04,12400,3.07,3.09,3.02,3.04,12400,0.0,1.0
2003-04-17,3.1,3.1,2.98,3.1,6400,3.1,3.1,2.98,3.1,6400,0.0,1.0
2003-04-21,3.0,3.05,2.86,3.04,2800,3.0,3.05,2.86,3.04,2800,0.0,1.0
2003-04-22,3.0,3.0,3.0,3.0,400,3.0,3.0,3.0,3.0,400,0.0,1.0
2003-04-23,3.07,3.07,2.8,2.89,8800,3.07,3.07,2.8,2.89,8800,0.0,1.0
2003-04-24,2.91,3.0,2.91,2.97,7200,2.91,3.0,2.91,2.97,7200,0.0,1.0
2003-04-25,3.0,3.0,2.85,2.96,6000,3.0,3.0,2.85,2.96,6000,0.0,1.0
2003-04-28,2.99,2.99,2.86,2.86,400,2.99,2.99,2.86,2.86,400,0.0,1.0
2003-04-29,3.0,3.0,2.83,2.86,2000,3.0,3.0,2.83,2.86,2000,0.0,1.0
2003-04-30,2.95,2.96,2.83,2.83,800,2.95,2.96,2.83,2.83,800,0.0,1.0
2003-05-01,2.99,2.99,2.85,2.85,3200,2.99,2.99,2.85,2.85,3200,0.0,1.0
2003-05-02,2.94,2.94,2.85,2.85,4400,2.94,2.94,2.85,2.85,4400,0.0,1.0
2003-05-05,3.0,3.0,2.85,2.99,5200,3.0,3.0,2.85,2.99,5200,0.0,1.0
2003-05-06,2.89,3.01,2.8,3.01,6000,2.89,3.01,2.8,3.01,6000,0.0,1.0
2003-05-07,2.9,2.9,2.78,2.9,5200,2.9,2.9,2.78,2.9,5200,0.0,1.0
2003-05-08,2.79,2.79,2.79,2.79,400,2.79,2.79,2.79,2.79,400,0.0,1.0
2003-05-09,3.0,3.0,2.73,2.73,10000,3.0,3.0,2.73,2.73,10000,0.0,1.0
2003-05-12,2.85,3.04,2.8,3.04,7200,2.85,3.04,2.8,3.04,7200,0.0,1.0
2003-05-13,2.89,2.9,2.82,2.85,12400,2.89,2.9,2.82,2.85,12400,0.0,1.0
2003-05-14,2.98,3.0,2.74,2.91,10800,2.98,3.0,2.74,2.91,10800,0.0,1.0
2003-05-15,2.7,3.02,2.69,3.02,9600,2.7,3.02,2.69,3.02,9600,0.0,1.0
2003-05-16,2.7,2.83,2.6,2.75,60400,2.7,2.83,2.6,2.75,60400,0.0,1.0
2003-05-19,2.48,2.67,2.45,2.64,17600,2.48,2.67,2.45,2.64,17600,0.0,1.0
2003-05-20,2.4,2.46,2.33,2.43,272800,2.4,2.46,2.33,2.43,272800,0.0,1.0
2003-05-21,2.36,2.45,2.34,2.37,14400,2.36,2.45,2.34,2.37,14400,0.0,1.0
2003-05-22,2.34,2.4,2.31,2.4,38800,2.34,2.4,2.31,2.4,38800,0.0,1.0
2003-05-23,2.31,2.34,2.24,2.34,31600,2.31,2.34,2.24,2.34,31600,0.0,1.0
2003-05-27,2.3,2.6,2.19,2.19,116800,2.3,2.6,2.19,2.19,116800,0.0,1.0
2003-05-28,2.28,2.42,2.28,2.42,23600,2.28,2.42,2.28,2.42,23600,0.0,1.0
2003-05-29,2.12,2.25,2.0,2.25,119600,2.12,2.25,2.0,2.25,119600,0.0,1.0
2003-05-30,2.16,2.27,2.0,2.12,82800,2.16,2.27,2.0,2.12,82800,0.0,1.0
2003-06-02,2.29,2.35,2.14,2.35,62000,2.29,2.35,2.14,2.35,62000,0.0,1.0
2003-06-03,2.32,2.35,2.27,2.35,12000,2.32,2.35,2.27,2.35,12000,0.0,1.0
2003-06-04,2.32,2.32,2.28,2.28,3200,2.32,2.32,2.28,2.28,3200,0.0,1.0
2003-06-05,2.47,2.48,2.28,2.28,24800,2.47,2.48,2.28,2.28,24800,0.0,1.0
2003-06-06,2.7,2.71,2.49,2.59,88800,2.7,2.71,2.49,2.59,88800,0.0,1.0
2003-06-09,2.8,2.89,2.65,2.65,57600,2.8,2.89,2.65,2.65,57600,0.0,1.0
2003-06-10,2.83,2.89,2.77,2.84,75200,2.83,2.89,2.77,2.84,75200,0.0,1.0
2003-06-11,2.84,2.95,2.78,2.89,38800,2.84,2.95,2.78,2.89,38800,0.0,1.0
2003-06-12,2.77,2.8,2.77,2.8,1200,2.77,2.8,2.77,2.8,1200,0.0,1.0
2003-06-13,2.7,2.8,2.55,2.7,12400,2.7,2.8,2.55,2.7,12400,0.0,1.0
2003-06-16,2.62,2.7,2.52,2.7,4400,2.62,2.7,2.52,2.7,4400,0.0,1.0
2003-06-17,2.47,2.64,2.47,2.49,17200,2.47,2.64,2.47,2.49,17200,0.0,1.0
2003-06-18,2.42,2.57,2.42,2.45,20800,2.42,2.57,2.42,2.45,20800,0.0,1.0
2003-06-19,2.55,2.8,2.45,2.47,59600,2.55,2.8,2.45,2.47,59600,0.0,1.0
2003-06-20,2.58,2.7,2.57,2.59,22800,2.58,2.7,2.57,2.59,22800,0.0,1.0
2003-06-23,2.46,2.5,2.46,2.5,7200,2.46,2.5,2.46,2.5,7200,0.0,1.0
2003-06-24,2.44,2.48,2.39,2.48,4400,2.44,2.48,2.39,2.48,4400,0.0,1.0
2003-06-25,2.41,2.43,2.3,2.39,7600,2.41,2.43,2.3,2.39,7600,0.0,1.0
2003-06-26,2.42,2.54,2.29,2.3,8000,2.42,2.54,2.29,2.3,8000,0.0,1.0
2003-06-27,2.35,2.36,2.07,2.29,14000,2.35,2.36,2.07,2.29,14000,0.0,1.0
2003-06-30,2.3,2.36,2.29,2.36,12800,2.3,2.36,2.29,2.36,12800,0.0,1.0
2003-07-01,2.33,2.35,2.2,2.24,3200,2.33,2.35,2.2,2.24,3200,0.0,1.0
2003-07-02,2.52,2.58,2.35,2.35,8000,2.52,2.58,2.35,2.35,8000,0.0,1.0
2003-07-03,2.57,2.57,2.48,2.48,13200,2.57,2.57,2.48,2.48,13200,0.0,1.0
2003-07-07,2.59,2.59,2.49,2.49,6800,2.59,2.59,2.49,2.49,6800,0.0,1.0
2003-07-08,2.59,2.59,2.5,2.51,6000,2.59,2.59,2.5,2.51,6000,0.0,1.0
2003-07-09,2.54,2.57,2.44,2.57,16800,2.54,2.57,2.44,2.57,16800,0.0,1.0
2003-07-10,2.51,2.57,2.49,2.53,16800,2.51,2.57,2.49,2.53,16800,0.0,1.0
2003-07-11,2.53,2.55,2.34,2.51,19600,2.53,2.55,2.34,2.51,19600,0.0,1.0
2003-07-14,2.5,2.54,2.32,2.51,16800,2.5,2.54,2.32,2.51,16800,0.0,1.0
2003-07-15,2.52,2.52,2.35,2.5,9200,2.52,2.52,2.35,2.5,9200,0.0,1.0
2003-07-16,2.52,2.52,2.52,2.52,0,2.52,2.52,2.52,2.52,0,0.0,1.0
2003-07-17,2.35,2.45,2.35,2.43,3600,2.35,2.45,2.35,2.43,3600,0.0,1.0
2003-07-18,2.37,2.37,2.37,2.37,400,2.37,2.37,2.37,2.37,400,0.0,1.0
2003-07-21,2.25,2.34,2.2,2.33,21200,2.25,2.34,2.2,2.33,21200,0.0,1.0
2003-07-22,2.31,2.31,2.15,2.23,23600,2.31,2.31,2.15,2.23,23600,0.0,1.0
2003-07-23,2.25,2.25,2.19,2.24,13200,2.25,2.25,2.19,2.24,13200,0.0,1.0
2003-07-24,2.15,2.21,2.1,2.21,18000,2.15,2.21,2.1,2.21,18000,0.0,1.0
2003-07-25,2.29,2.29,2.1,2.12,30000,2.29,2.29,2.1,2.12,30000,0.0,1.0
2003-07-28,2.28,2.35,2.25,2.3,14800,2.28,2.35,2.25,2.3,14800,0.0,1.0
2003-07-29,2.24,2.34,2.19,2.32,20800,2.24,2.34,2.19,2.32,20800,0.0,1.0
2003-07-30,2.3,2.3,2.19,2.19,11200,2.3,2.3,2.19,2.19,11200,0.0,1.0
2003-07-31,2.27,2.3,2.1,2.29,23200,2.27,2.3,2.1,2.29,23200,0.0,1.0
2003-08-01,2.18,2.25,2.12,2.25,31200,2.18,2.25,2.12,2.25,31200,0.0,1.0
2003-08-04,2.17,2.26,2.17,2.26,800,2.17,2.26,2.17,2.26,800,0.0,1.0
2003-08-05,2.17,2.2,2.12,2.2,4400,2.17,2.2,2.12,2.2,4400,0.0,1.0
2003-08-06,2.15,2.16,2.08,2.15,7600,2.15,2.16,2.08,2.15,7600,0.0,1.0
2003-08-07,2.43,2.63,2.06,2.16,84400,2.43,2.63,2.06,2.16,84400,0.0,1.0
2003-08-08,2.3,2.7,2.17,2.47,24000,2.3,2.7,2.17,2.47,24000,0.0,1.0
2003-08-11,2.39,2.4,2.33,2.38,22400,2.39,2.4,2.33,2.38,22400,0.0,1.0
2003-08-12,2.3,2.36,2.23,2.36,25600,2.3,2.36,2.23,2.36,25600,0.0,1.0
2003-08-13,2.29,2.35,2.19,2.33,52400,2.29,2.35,2.19,2.33,52400,0.0,1.0
2003-08-14,2.3,2.35,2.25,2.28,48800,2.3,2.35,2.25,2.28,48800,0.0,1.0
2003-08-15,2.37,2.4,2.23,2.4,33200,2.37,2.4,2.23,2.4,33200,0.0,1.0
2003-08-18,2.34,2.43,2.23,2.35,17600,2.34,2.43,2.23,2.35,17600,0.0,1.0
2003-08-19,2.34,2.45,2.34,2.34,38000,2.34,2.45,2.34,2.34,38000,0.0,1.0
2003-08-20,2.34,2.45,2.25,2.4,11600,2.34,2.45,2.25,2.4,11600,0.0,1.0
2003-08-21,2.59,2.6,2.34,2.34,96800,2.59,2.6,2.34,2.34,96800,0.0,1.0
2003-08-22,2.4,2.7,2.36,2.65,52000,2.4,2.7,2.36,2.65,52000,0.0,1.0
2003-08-25,2.35,2.45,2.28,2.32,31200,2.35,2.45,2.28,2.32,31200,0.0,1.0
2003-08-26,2.35,2.4,2.3,2.35,30000,2.35,2.4,2.3,2.35,30000,0.0,1.0
2003-08-27,2.37,2.55,2.33,2.46,65200,2.37,2.55,2.33,2.46,65200,0.0,1.0
2003-08-28,2.32,2.45,2.31,2.45,16800,2.32,2.45,2.31,2.45,16800,0.0,1.0
2003-08-29,2.32,2.32,2.27,2.32,14400,2.32,2.32,2.27,2.32,14400,0.0,1.0
2003-09-02,2.4,2.41,2.32,2.37,25200,2.4,2.41,2.32,2.37,25200,0.0,1.0
2003-09-03,2.36,2.5,2.32,2.5,37600,2.36,2.5,2.32,2.5,37600,0.0,1.0
2003-09-04,2.4,2.43,2.33,2.33,32000,2.4,2.43,2.33,2.33,32000,0.0,1.0
2003-09-05,2.39,2.4,2.35,2.39,35600,2.39,2.4,2.35,2.39,35600,0.0,1.0
2003-09-08,2.38,2.4,2.36,2.38,18400,2.38,2.4,2.36,2.38,18400,0.0,1.0
2003-09-09,2.34,2.42,2.26,2.32,20400,2.34,2.42,2.26,2.32,20400,0.0,1.0
2003-09-10,2.3,2.4,2.24,2.34,30000,2.3,2.4,2.24,2.34,30000,0.0,1.0
2003-09-11,2.35,2.35,2.25,2.25,13200,2.35,2.35,2.25,2.25,13200,0.0,1.0
2003-09-12,2.35,2.38,2.2,2.34,56800,2.35,2.38,2.2,2.34,56800,0.0,1.0
2003-09-15,2.29,2.35,2.13,2.35,36000,2.29,2.35,2.13,2.35,36000,0.0,1.0
2003-09-16,2.26,2.31,2.26,2.3,4800,2.26,2.31,2.26,2.3,4800,0.0,1.0
2003-09-17,2.25,2.25,2.15,2.15,10000,2.25,2.25,2.15,2.15,10000,0.0,1.0
2003-09-18,2.25,2.25,2.2,2.2,6400,2.25,2.25,2.2,2.2,6400,0.0,1.0
2003-09-19,2.24,2.25,2.19,2.19,6000,2.24,2.25,2.19,2.19,6000,0.0,1.0
2003-09-22,2.23,2.23,2.15,2.19,3200,2.23,2.23,2.15,2.19,3200,0.0,1.0
2003-09-23,2.17,2.24,2.15,2.16,3200,2.17,2.24,2.15,2.16,3200,0.0,1.0
2003-09-24,2.18,2.23,2.1,2.16,8000,2.18,2.23,2.1,2.16,8000,0.0,1.0
2003-09-25,2.25,2.25,2.07,2.13,11200,2.25,2.25,2.07,2.13,11200,0.0,1.0
2003-09-26,2.24,2.24,2.04,2.22,10000,2.24,2.24,2.04,2.22,10000,0.0,1.0
2003-09-29,2.24,2.24,2.04,2.13,10800,2.24,2.24,2.04,2.13,10800,0.0,1.0
2003-09-30,2.23,2.23,2.01,2.12,15200,2.23,2.23,2.01,2.12,15200,0.0,1.0
2003-10-01,2.1,2.23,2.1,2.23,800,2.1,2.23,2.1,2.23,800,0.0,1.0
2003-10-02,2.1,2.19,2.03,2.12,8400,2.1,2.19,2.03,2.12,8400,0.0,1.0
2003-10-03,2.08,2.1,2.05,2.06,29200,2.08,2.1,2.05,2.06,29200,0.0,1.0
2003-10-06,2.18,2.18,1.94,2.09,2400,2.18,2.18,1.94,2.09,2400,0.0,1.0
2003-10-07,2.2,2.2,2.1,2.15,4800,2.2,2.2,2.1,2.15,4800,0.0,1.0
2003-10-08,2.15,2.25,2.15,2.2,9600,2.15,2.25,2.15,2.2,9600,0.0,1.0
2003-10-09,2.23,2.25,2.08,2.08,2400,2.23,2.25,2.08,2.08,2400,0.0,1.0
2003-10-10,2.21,2.22,2.11,2.21,3200,2.21,2.22,2.11,2.21,3200,0.0,1.0
2003-10-13,2.23,2.23,2.23,2.23,1200,2.23,2.23,2.23,2.23,1200,0.0,1.0
2003-10-14,2.22,2.23,2.14,2.15,1600,2.22,2.23,2.14,2.15,1600,0.0,1.0
2003-10-15,2.24,2.25,1.86,2.1,34000,2.24,2.25,1.86,2.1,34000,0.0,1.0
2003-10-16,2.18,2.25,2.05,2.25,3200,2.18,2.25,2.05,2.25,3200,0.0,1.0
2003-10-17,2.18,2.2,2.01,2.04,4000,2.18,2.2,2.01,2.04,4000,0.0,1.0
2003-10-20,2.37,2.45,2.2,2.2,28400,2.37,2.45,2.2,2.2,28400,0.0,1.0
2003-10-21,2.35,2.41,2.24,2.41,6000,2.35,2.41,2.24,2.41,6000,0.0,1.0
2003-10-22,2.22,2.23,2.08,2.23,8000,2.22,2.23,2.08,2.23,8000,0.0,1.0
2003-10-23,2.22,2.22,2.22,2.22,0,2.22,2.22,2.22,2.22,0,0.0,1.0
2003-10-24,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2003-10-27,2.16,2.16,2.08,2.15,8400,2.16,2.16,2.08,2.15,8400,0.0,1.0
2003-10-28,2.14,2.15,2.08,2.08,3600,2.14,2.15,2.08,2.08,3600,0.0,1.0
2003-10-29,2.15,2.15,2.0,2.13,14400,2.15,2.15,2.0,2.13,14400,0.0,1.0
2003-10-30,2.12,2.19,1.98,2.19,20000,2.12,2.19,1.98,2.19,20000,0.0,1.0
2003-10-31,2.11,2.11,2.0,2.05,6000,2.11,2.11,2.0,2.05,6000,0.0,1.0
2003-11-03,2.01,2.1,2.01,2.04,15600,2.01,2.1,2.01,2.04,15600,0.0,1.0
2003-11-04,2.01,2.07,1.99,1.99,800,2.01,2.07,1.99,1.99,800,0.0,1.0
2003-11-05,2.1,2.14,1.97,1.97,23600,2.1,2.14,1.97,1.97,23600,0.0,1.0
2003-11-06,2.06,2.15,2.06,2.15,10000,2.06,2.15,2.06,2.15,10000,0.0,1.0
2003-11-07,2.22,2.22,2.08,2.1,6000,2.22,2.22,2.08,2.1,6000,0.0,1.0
2003-11-10,2.1,2.1,2.1,2.1,400,2.1,2.1,2.1,2.1,400,0.0,1.0
2003-11-11,2.04,2.07,1.98,1.98,119600,2.04,2.07,1.98,1.98,119600,0.0,1.0
2003-11-12,2.1,2.23,1.96,1.97,162400,2.1,2.23,1.96,1.97,162400,0.0,1.0
2003-11-13,2.35,2.37,2.1,2.1,36800,2.35,2.37,2.1,2.1,36800,0.0,1.0
2003-11-14,2.49,2.64,2.36,2.4,54800,2.49,2.64,2.36,2.4,54800,0.0,1.0
2003-11-17,2.37,4.8,2.36,2.49,79200,2.37,4.8,2.36,2.49,79200,0.0,1.0
2003-11-18,2.2,2.45,2.18,2.4,18400,2.2,2.45,2.18,2.4,18400,0.0,1.0
2003-11-19,2.28,2.3,2.22,2.25,55600,2.28,2.3,2.22,2.25,55600,0.0,1.0
2003-11-20,2.25,2.3,2.25,2.25,15600,2.25,2.3,2.25,2.25,15600,0.0,1.0
2003-11-21,2.12,2.24,2.11,2.2,30000,2.12,2.24,2.11,2.2,30000,0.0,1.0
2003-11-24,2.13,2.33,2.09,2.18,22400,2.13,2.33,2.09,2.18,22400,0.0,1.0
2003-11-25,2.16,2.25,2.03,2.13,22800,2.16,2.25,2.03,2.13,22800,0.0,1.0
2003-11-26,2.1,2.2,2.1,2.2,4400,2.1,2.2,2.1,2.2,4400,0.0,1.0
2003-11-28,2.21,2.21,1.96,2.12,20400,2.21,2.21,1.96,2.12,20400,0.0,1.0
2003-12-01,2.1,2.21,2.05,2.05,8800,2.1,2.21,2.05,2.05,8800,0.0,1.0
2003-12-02,2.1,2.11,1.95,2.08,18000,2.1,2.11,1.95,2.08,18000,0.0,1.0
2003-12-03,2.12,2.12,2.03,2.03,6000,2.12,2.12,2.03,2.03,6000,0.0,1.0
2003-12-04,2.05,2.13,2.04,2.13,20800,2.05,2.13,2.04,2.13,20800,0.0,1.0
2003-12-05,2.04,2.05,1.95,2.0,3200,2.04,2.05,1.95,2.0,3200,0.0,1.0
2003-12-08,2.02,2.06,1.97,2.0,15200,2.02,2.06,1.97,2.0,15200,0.0,1.0
2003-12-09,2.0,2.02,1.99,2.02,5200,2.0,2.02,1.99,2.02,5200,0.0,1.0
2003-12-10,2.0,2.0,1.97,1.97,8400,2.0,2.0,1.97,1.97,8400,0.0,1.0
2003-12-11,2.04,2.04,1.95,1.98,12800,2.04,2.04,1.95,1.98,12800,0.0,1.0
2003-12-12,2.08,2.08,1.95,1.99,18000,2.08,2.08,1.95,1.99,18000,0.0,1.0
2003-12-15,2.08,2.08,1.95,2.08,6000,2.08,2.08,1.95,2.08,6000,0.0,1.0
2003-12-16,2.09,2.09,2.03,2.03,4400,2.09,2.09,2.03,2.03,4400,0.0,1.0
2003-12-17,2.05,2.06,2.01,2.05,25600,2.05,2.06,2.01,2.05,25600,0.0,1.0
2003-12-18,2.0,2.03,1.95,2.02,25200,2.0,2.03,1.95,2.02,25200,0.0,1.0
2003-12-19,2.0,2.0,1.96,2.0,62000,2.0,2.0,1.96,2.0,62000,0.0,1.0
2003-12-22,2.0,2.0,1.95,1.95,32800,2.0,2.0,1.95,1.95,32800,0.0,1.0
2003-12-23,2.0,2.0,1.97,2.0,31200,2.0,2.0,1.97,2.0,31200,0.0,1.0
2003-12-24,2.06,2.08,2.05,2.08,5600,2.06,2.08,2.05,2.08,5600,0.0,1.0
2003-12-26,2.03,2.07,1.95,2.07,2000,2.03,2.07,1.95,2.07,2000,0.0,1.0
2003-12-29,2.05,2.07,1.97,1.97,20400,2.05,2.07,1.97,1.97,20400,0.0,1.0
2003-12-30,2.01,2.04,1.97,1.97,15200,2.01,2.04,1.97,1.97,15200,0.0,1.0
2003-12-31,2.24,2.25,1.95,1.95,32800,2.24,2.25,1.95,1.95,32800,0.0,1.0
2004-01-02,2.16,2.25,2.07,2.15,11600,2.16,2.25,2.07,2.15,11600,0.0,1.0
2004-01-05,2.25,2.25,2.12,2.13,30800,2.25,2.25,2.12,2.13,30800,0.0,1.0
2004-01-06,2.25,2.28,2.05,2.22,7200,2.25,2.28,2.05,2.22,7200,0.0,1.0
2004-01-07,2.25,2.39,2.08,2.08,35600,2.25,2.39,2.08,2.08,35600,0.0,1.0
2004-01-08,2.28,2.33,2.24,2.33,7200,2.28,2.33,2.24,2.33,7200,0.0,1.0
2004-01-09,2.32,2.35,2.2,2.2,15600,2.32,2.35,2.2,2.2,15600,0.0,1.0
2004-01-12,2.34,2.38,2.34,2.36,28800,2.34,2.38,2.34,2.36,28800,0.0,1.0
2004-01-13,2.26,2.26,2.26,2.26,0,2.26,2.26,2.26,2.26,0,0.0,1.0
2004-01-14,2.28,2.29,2.18,2.24,7600,2.28,2.29,2.18,2.24,7600,0.0,1.0
2004-01-15,2.3,2.32,2.25,2.3,50400,2.3,2.32,2.25,2.3,50400,0.0,1.0
2004-01-16,2.45,2.5,2.32,2.33,133200,2.45,2.5,2.32,2.33,133200,0.0,1.0
2004-01-20,2.52,2.71,2.45,2.49,23200,2.52,2.71,2.45,2.49,23200,0.0,1.0
2004-01-21,2.49,2.49,2.45,2.45,2800,2.49,2.49,2.45,2.45,2800,0.0,1.0
2004-01-22,2.49,2.51,2.47,2.48,84000,2.49,2.51,2.47,2.48,84000,0.0,1.0
2004-01-23,2.59,2.6,2.47,2.47,18400,2.59,2.6,2.47,2.47,18400,0.0,1.0
2004-01-26,2.58,2.6,2.51,2.51,2000,2.58,2.6,2.51,2.51,2000,0.0,1.0
2004-01-27,2.6,2.61,2.6,2.61,18800,2.6,2.61,2.6,2.61,18800,0.0,1.0
2004-01-28,2.4,2.61,2.4,2.61,56400,2.4,2.61,2.4,2.61,56400,0.0,1.0
2004-01-29,2.33,2.47,2.14,2.47,12000,2.33,2.47,2.14,2.47,12000,0.0,1.0
2004-01-30,2.36,2.39,2.09,2.2,1200,2.36,2.39,2.09,2.2,1200,0.0,1.0
2004-02-02,2.34,2.35,2.3,2.31,34800,2.34,2.35,2.3,2.31,34800,0.0,1.0
2004-02-03,2.21,2.36,2.1,2.36,7200,2.21,2.36,2.1,2.36,7200,0.0,1.0
2004-02-04,2.19,2.21,2.11,2.11,4000,2.19,2.21,2.11,2.11,4000,0.0,1.0
2004-02-05,2.12,2.28,2.12,2.28,4000,2.12,2.28,2.12,2.28,4000,0.0,1.0
2004-02-06,2.28,2.3,2.06,2.21,33600,2.28,2.3,2.06,2.21,33600,0.0,1.0
2004-02-09,2.23,2.3,2.23,2.3,400,2.23,2.3,2.23,2.3,400,0.0,1.0
2004-02-10,2.15,2.19,2.01,2.12,10000,2.15,2.19,2.01,2.12,10000,0.0,1.0
2004-02-11,2.06,2.1,1.97,2.09,33600,2.06,2.1,1.97,2.09,33600,0.0,1.0
2004-02-12,2.1,2.1,2.08,2.09,14800,2.1,2.1,2.08,2.09,14800,0.0,1.0
2004-02-13,2.08,2.11,2.06,2.09,15200,2.08,2.11,2.06,2.09,15200,0.0,1.0
2004-02-17,1.98,2.13,1.98,2.13,26800,1.98,2.13,1.98,2.13,26800,0.0,1.0
2004-02-18,2.08,2.08,1.98,1.98,14000,2.08,2.08,1.98,1.98,14000,0.0,1.0
2004-02-19,2.17,2.17,2.12,2.13,65600,2.17,2.17,2.12,2.13,65600,0.0,1.0
2004-02-20,2.15,2.17,2.12,2.16,32800,2.15,2.17,2.12,2.16,32800,0.0,1.0
2004-02-23,2.22,2.24,2.13,2.15,110800,2.22,2.24,2.13,2.15,110800,0.0,1.0
2004-02-24,2.15,2.16,2.11,2.11,81200,2.15,2.16,2.11,2.11,81200,0.0,1.0
2004-02-25,2.15,2.2,2.12,2.12,65200,2.15,2.2,2.12,2.12,65200,0.0,1.0
2004-02-26,2.29,2.49,2.15,2.2,117600,2.29,2.49,2.15,2.2,117600,0.0,1.0
2004-02-27,2.15,2.26,2.15,2.26,124800,2.15,2.26,2.15,2.26,124800,0.0,1.0
2004-03-01,2.22,2.22,2.18,2.2,17200,2.22,2.22,2.18,2.2,17200,0.0,1.0
2004-03-02,2.18,2.21,2.16,2.18,44000,2.18,2.21,2.16,2.18,44000,0.0,1.0
2004-03-03,2.2,2.2,2.19,2.19,5600,2.2,2.2,2.19,2.19,5600,0.0,1.0
2004-03-04,2.18,2.19,2.17,2.19,23600,2.18,2.19,2.17,2.19,23600,0.0,1.0
2004-03-05,2.19,2.19,2.17,2.17,5200,2.19,2.19,2.17,2.17,5200,0.0,1.0
2004-03-08,2.17,2.2,2.16,2.16,6000,2.17,2.2,2.16,2.16,6000,0.0,1.0
2004-03-09,2.18,2.3,2.17,2.17,19600,2.18,2.3,2.17,2.17,19600,0.0,1.0
2004-03-10,2.16,2.21,2.16,2.19,36000,2.16,2.21,2.16,2.19,36000,0.0,1.0
2004-03-11,2.08,2.2,2.08,2.15,21600,2.08,2.2,2.08,2.15,21600,0.0,1.0
2004-03-12,2.14,2.16,2.11,2.11,29600,2.14,2.16,2.11,2.11,29600,0.0,1.0
2004-03-15,2.14,2.14,2.1,2.13,52800,2.14,2.14,2.1,2.13,52800,0.0,1.0
2004-03-16,2.19,2.19,2.08,2.12,31600,2.19,2.19,2.08,2.12,31600,0.0,1.0
2004-03-17,2.18,2.19,2.06,2.08,48000,2.18,2.19,2.06,2.08,48000,0.0,1.0
2004-03-18,2.15,2.16,2.13,2.14,129600,2.15,2.16,2.13,2.14,129600,0.0,1.0
2004-03-19,2.14,2.15,2.13,2.15,23600,2.14,2.15,2.13,2.15,23600,0.0,1.0
2004-03-22,2.21,2.21,2.13,2.16,6400,2.21,2.21,2.13,2.16,6400,0.0,1.0
2004-03-23,2.2,2.2,2.14,2.15,18000,2.2,2.2,2.14,2.15,18000,0.0,1.0
2004-03-24,2.24,2.24,2.14,2.15,56000,2.24,2.24,2.14,2.15,56000,0.0,1.0
2004-03-25,2.28,2.83,2.15,2.22,178000,2.28,2.83,2.15,2.22,178000,0.0,1.0
2004-03-26,2.31,2.34,2.3,2.33,16000,2.31,2.34,2.3,2.33,16000,0.0,1.0
2004-03-29,2.29,2.41,2.2,2.34,22400,2.29,2.41,2.2,2.34,22400,0.0,1.0
2004-03-30,2.2,2.33,2.16,2.3,25200,2.2,2.33,2.16,2.3,25200,0.0,1.0
2004-03-31,2.26,2.27,2.17,2.24,10000,2.26,2.27,2.17,2.24,10000,0.0,1.0
2004-04-01,2.23,2.26,2.19,2.19,4400,2.23,2.26,2.19,2.19,4400,0.0,1.0
2004-04-02,2.25,2.35,2.25,2.28,22800,2.25,2.35,2.25,2.28,22800,0.0,1.0
2004-04-05,2.25,2.3,2.2,2.2,16400,2.25,2.3,2.2,2.2,16400,0.0,1.0
2004-04-06,2.2,2.25,2.2,2.25,15200,2.2,2.25,2.2,2.25,15200,0.0,1.0
2004-04-07,2.2,2.22,2.15,2.16,42400,2.2,2.22,2.15,2.16,42400,0.0,1.0
2004-04-08,2.02,2.17,1.97,2.16,251600,2.02,2.17,1.97,2.16,251600,0.0,1.0
2004-04-12,2.07,2.11,2.06,2.1,10400,2.07,2.11,2.06,2.1,10400,0.0,1.0
2004-04-13,2.09,2.13,2.07,2.13,3600,2.09,2.13,2.07,2.13,3600,0.0,1.0
2004-04-14,2.13,2.14,2.09,2.09,10800,2.13,2.14,2.09,2.09,10800,0.0,1.0
2004-04-15,2.08,2.18,2.08,2.18,10400,2.08,2.18,2.08,2.18,10400,0.0,1.0
2004-04-16,2.17,2.2,2.08,2.08,7200,2.17,2.2,2.08,2.08,7200,0.0,1.0
2004-04-19,2.17,2.2,2.11,2.18,34800,2.17,2.2,2.11,2.18,34800,0.0,1.0
2004-04-20,2.15,2.21,2.13,2.21,3200,2.15,2.21,2.13,2.21,3200,0.0,1.0
2004-04-21,2.15,2.2,2.09,2.2,14800,2.15,2.2,2.09,2.2,14800,0.0,1.0
2004-04-22,2.18,2.2,2.14,2.2,18400,2.18,2.2,2.14,2.2,18400,0.0,1.0
2004-04-23,2.15,2.15,2.12,2.14,10800,2.15,2.15,2.12,2.14,10800,0.0,1.0
2004-04-26,2.38,2.38,2.19,2.19,74400,2.38,2.38,2.19,2.19,74400,0.0,1.0
2004-04-27,2.4,2.45,2.27,2.31,32000,2.4,2.45,2.27,2.31,32000,0.0,1.0
2004-04-28,2.35,2.37,2.25,2.25,27600,2.35,2.37,2.25,2.25,27600,0.0,1.0
2004-04-29,2.28,2.33,2.28,2.31,6000,2.28,2.33,2.28,2.31,6000,0.0,1.0
2004-04-30,2.1,2.26,2.1,2.25,31200,2.1,2.26,2.1,2.25,31200,0.0,1.0
2004-05-03,2.21,2.28,2.04,2.15,54000,2.21,2.28,2.04,2.15,54000,0.0,1.0
2004-05-04,2.22,2.26,2.1,2.1,19600,2.22,2.26,2.1,2.1,19600,0.0,1.0
2004-05-05,2.2,2.25,2.15,2.15,32000,2.2,2.25,2.15,2.15,32000,0.0,1.0
2004-05-06,2.15,2.19,2.1,2.12,20000,2.15,2.19,2.1,2.12,20000,0.0,1.0
2004-05-07,2.3,2.3,2.1,2.1,109200,2.3,2.3,2.1,2.1,109200,0.0,1.0
2004-05-10,2.31,2.34,2.25,2.3,33600,2.31,2.34,2.25,2.3,33600,0.0,1.0
2004-05-11,2.3,2.32,2.25,2.25,30800,2.3,2.32,2.25,2.25,30800,0.0,1.0
2004-05-12,2.32,2.32,2.23,2.25,30000,2.32,2.32,2.23,2.25,30000,0.0,1.0
2004-05-13,2.3,2.38,2.27,2.38,5600,2.3,2.38,2.27,2.38,5600,0.0,1.0
2004-05-14,2.3,2.3,2.29,2.29,49200,2.3,2.3,2.29,2.29,49200,0.0,1.0
2004-05-17,2.3,2.3,2.27,2.3,18000,2.3,2.3,2.27,2.3,18000,0.0,1.0
2004-05-18,2.29,2.39,2.22,2.22,5600,2.29,2.39,2.22,2.22,5600,0.0,1.0
2004-05-19,2.3,2.3,2.21,2.21,16000,2.3,2.3,2.21,2.21,16000,0.0,1.0
2004-05-20,2.31,2.46,2.27,2.32,9200,2.31,2.46,2.27,2.32,9200,0.0,1.0
2004-05-21,2.3,2.32,2.25,2.25,8400,2.3,2.32,2.25,2.25,8400,0.0,1.0
2004-05-24,2.28,2.31,2.23,2.23,10800,2.28,2.31,2.23,2.23,10800,0.0,1.0
2004-05-25,2.3,2.31,2.24,2.3,8000,2.3,2.31,2.24,2.3,8000,0.0,1.0
2004-05-26,2.26,2.27,2.21,2.27,8800,2.26,2.27,2.21,2.27,8800,0.0,1.0
2004-05-27,2.27,2.3,2.01,2.25,47200,2.27,2.3,2.01,2.25,47200,0.0,1.0
2004-05-28,2.29,2.31,2.25,2.25,16400,2.29,2.31,2.25,2.25,16400,0.0,1.0
2004-06-01,2.3,2.31,2.25,2.25,4000,2.3,2.31,2.25,2.25,4000,0.0,1.0
2004-06-02,2.3,2.3,2.25,2.28,17200,2.3,2.3,2.25,2.28,17200,0.0,1.0
2004-06-03,2.3,2.3,2.27,2.28,10800,2.3,2.3,2.27,2.28,10800,0.0,1.0
2004-06-04,2.28,2.3,2.25,2.28,30400,2.28,2.3,2.25,2.28,30400,0.0,1.0
2004-06-07,2.29,2.3,2.27,2.28,3600,2.29,2.3,2.27,2.28,3600,0.0,1.0
2004-06-08,2.28,2.3,2.27,2.27,20800,2.28,2.3,2.27,2.27,20800,0.0,1.0
2004-06-09,2.29,2.3,2.23,2.27,55600,2.29,2.3,2.23,2.27,55600,0.0,1.0
2004-06-10,2.28,2.3,2.27,2.3,25200,2.28,2.3,2.27,2.3,25200,0.0,1.0
2004-06-14,2.31,2.31,2.25,2.25,26000,2.31,2.31,2.25,2.25,26000,0.0,1.0
2004-06-15,2.36,2.4,2.21,2.29,56000,2.36,2.4,2.21,2.29,56000,0.0,1.0
2004-06-16,2.37,2.41,2.35,2.41,11600,2.37,2.41,2.35,2.41,11600,0.0,1.0
2004-06-17,2.27,2.37,2.27,2.37,29200,2.27,2.37,2.27,2.37,29200,0.0,1.0
2004-06-18,2.33,2.34,2.27,2.27,6000,2.33,2.34,2.27,2.27,6000,0.0,1.0
2004-06-21,2.35,2.35,2.33,2.33,5200,2.35,2.35,2.33,2.33,5200,0.0,1.0
2004-06-22,2.34,2.34,2.3,2.3,8400,2.34,2.34,2.3,2.3,8400,0.0,1.0
2004-06-23,2.35,2.35,2.3,2.3,5200,2.35,2.35,2.3,2.3,5200,0.0,1.0
2004-06-24,2.3,2.32,2.18,2.31,60800,2.3,2.32,2.18,2.31,60800,0.0,1.0
2004-06-25,2.31,2.31,2.24,2.28,26000,2.31,2.31,2.24,2.28,26000,0.0,1.0
2004-06-28,2.3,2.41,2.3,2.31,22000,2.3,2.41,2.3,2.31,22000,0.0,1.0
2004-06-29,2.35,2.4,2.3,2.3,5200,2.35,2.4,2.3,2.3,5200,0.0,1.0
2004-06-30,2.42,2.42,2.31,2.42,2400,2.42,2.42,2.31,2.42,2400,0.0,1.0
2004-07-01,2.31,2.36,2.31,2.36,2800,2.31,2.36,2.31,2.36,2800,0.0,1.0
2004-07-02,2.31,2.31,2.31,2.31,0,2.31,2.31,2.31,2.31,0,0.0,1.0
2004-07-06,2.3,2.31,2.3,2.31,4400,2.3,2.31,2.3,2.31,4400,0.0,1.0
2004-07-07,2.3,2.31,2.02,2.21,31600,2.3,2.31,2.02,2.21,31600,0.0,1.0
2004-07-08,2.3,2.3,2.21,2.3,6800,2.3,2.3,2.21,2.3,6800,0.0,1.0
2004-07-09,2.3,2.34,2.2,2.2,6400,2.3,2.34,2.2,2.2,6400,0.0,1.0
2004-07-12,2.3,2.3,2.3,2.3,800,2.3,2.3,2.3,2.3,800,0.0,1.0
2004-07-13,2.32,2.32,2.28,2.29,10400,2.32,2.32,2.28,2.29,10400,0.0,1.0
2004-07-14,2.31,2.31,2.26,2.3,2400,2.31,2.31,2.26,2.3,2400,0.0,1.0
2004-07-15,2.3,2.33,2.25,2.3,57200,2.3,2.33,2.25,2.3,57200,0.0,1.0
2004-07-16,2.28,2.28,2.28,2.28,2000,2.28,2.28,2.28,2.28,2000,0.0,1.0
2004-07-19,2.28,2.3,2.06,2.3,17200,2.28,2.3,2.06,2.3,17200,0.0,1.0
2004-07-20,2.22,2.39,2.08,2.31,20000,2.22,2.39,2.08,2.31,20000,0.0,1.0
2004-07-21,2.26,2.26,2.2,2.21,3200,2.26,2.26,2.2,2.21,3200,0.0,1.0
2004-07-22,2.27,2.43,2.2,2.21,13200,2.27,2.43,2.2,2.21,13200,0.0,1.0
2004-07-23,2.26,2.28,2.26,2.27,1600,2.26,2.28,2.26,2.27,1600,0.0,1.0
2004-07-26,2.15,2.29,2.06,2.22,6800,2.15,2.29,2.06,2.22,6800,0.0,1.0
2004-07-27,2.24,2.37,2.18,2.37,12000,2.24,2.37,2.18,2.37,12000,0.0,1.0
2004-07-28,2.19,2.33,2.15,2.33,4400,2.19,2.33,2.15,2.33,4400,0.0,1.0
2004-07-29,2.13,2.29,2.06,2.29,5600,2.13,2.29,2.06,2.29,5600,0.0,1.0
2004-07-30,2.2,2.2,2.07,2.09,24800,2.2,2.2,2.07,2.09,24800,0.0,1.0
2004-08-02,2.06,2.19,2.05,2.19,19200,2.06,2.19,2.05,2.19,19200,0.0,1.0
2004-08-03,2.1,2.1,2.04,2.04,27200,2.1,2.1,2.04,2.04,27200,0.0,1.0
2004-08-04,2.1,2.13,2.04,2.04,14800,2.1,2.13,2.04,2.04,14800,0.0,1.0
2004-08-05,2.1,2.11,2.06,2.1,20800,2.1,2.11,2.06,2.1,20800,0.0,1.0
2004-08-06,2.1,2.12,2.05,2.06,153200,2.1,2.12,2.05,2.06,153200,0.0,1.0
2004-08-09,2.1,2.1,2.05,2.1,31200,2.1,2.1,2.05,2.1,31200,0.0,1.0
2004-08-10,2.1,2.16,2.09,2.1,41200,2.1,2.16,2.09,2.1,41200,0.0,1.0
2004-08-11,2.06,2.06,2.06,2.06,1600,2.06,2.06,2.06,2.06,1600,0.0,1.0
2004-08-12,2.05,2.11,2.05,2.06,41200,2.05,2.11,2.05,2.06,41200,0.0,1.0
2004-08-13,2.0,2.07,1.99,2.07,94000,2.0,2.07,1.99,2.07,94000,0.0,1.0
2004-08-16,2.04,2.04,1.96,1.98,10400,2.04,2.04,1.96,1.98,10400,0.0,1.0
2004-08-17,2.04,2.07,2.04,2.04,8000,2.04,2.07,2.04,2.04,8000,0.0,1.0
2004-08-18,2.05,2.1,1.95,2.0,28400,2.05,2.1,1.95,2.0,28400,0.0,1.0
2004-08-19,2.25,2.35,2.06,2.06,33200,2.25,2.35,2.06,2.06,33200,0.0,1.0
2004-08-20,2.16,2.18,2.14,2.18,8400,2.16,2.18,2.14,2.18,8400,0.0,1.0
2004-08-23,2.09,2.19,2.0,2.18,16800,2.09,2.19,2.0,2.18,16800,0.0,1.0
2004-08-24,2.22,2.22,2.12,2.16,23600,2.22,2.22,2.12,2.16,23600,0.0,1.0
2004-08-25,2.12,2.21,2.12,2.21,8800,2.12,2.21,2.12,2.21,8800,0.0,1.0
2004-08-26,2.12,2.15,2.12,2.15,5200,2.12,2.15,2.12,2.15,5200,0.0,1.0
2004-08-27,2.14,2.22,2.14,2.16,8400,2.14,2.22,2.14,2.16,8400,0.0,1.0
2004-08-30,2.19,2.43,2.14,2.14,14800,2.19,2.43,2.14,2.14,14800,0.0,1.0
2004-08-31,2.23,2.23,2.14,2.19,14000,2.23,2.23,2.14,2.19,14000,0.0,1.0
2004-09-01,2.23,2.23,2.2,2.2,14800,2.23,2.23,2.2,2.2,14800,0.0,1.0
2004-09-02,2.15,2.15,2.15,2.15,1200,2.15,2.15,2.15,2.15,1200,0.0,1.0
2004-09-03,2.16,2.16,2.16,2.16,2800,2.16,2.16,2.16,2.16,2800,0.0,1.0
2004-09-07,2.34,2.34,2.17,2.2,31600,2.34,2.34,2.17,2.2,31600,0.0,1.0
2004-09-08,2.3,2.3,2.3,2.3,2800,2.3,2.3,2.3,2.3,2800,0.0,1.0
2004-09-09,2.27,2.4,2.21,2.25,21600,2.27,2.4,2.21,2.25,21600,0.0,1.0
2004-09-10,2.4,2.4,2.28,2.29,11200,2.4,2.4,2.28,2.29,11200,0.0,1.0
2004-09-13,2.37,2.44,2.37,2.39,10000,2.37,2.44,2.37,2.39,10000,0.0,1.0
2004-09-14,2.45,2.45,2.37,2.38,7600,2.45,2.45,2.37,2.38,7600,0.0,1.0
2004-09-15,2.45,2.53,2.4,2.4,32400,2.45,2.53,2.4,2.4,32400,0.0,1.0
2004-09-16,2.49,2.49,2.46,2.48,8400,2.49,2.49,2.46,2.48,8400,0.0,1.0
2004-09-17,2.62,2.94,2.46,2.46,43600,2.62,2.94,2.46,2.46,43600,0.0,1.0
2004-09-20,2.56,2.7,2.56,2.62,34800,2.56,2.7,2.56,2.62,34800,0.0,1.0
2004-09-21,2.45,2.7,2.4,2.57,48000,2.45,2.7,2.4,2.57,48000,0.0,1.0
2004-09-22,2.56,2.57,2.43,2.44,9200,2.56,2.57,2.43,2.44,9200,0.0,1.0
2004-09-23,2.55,2.79,2.51,2.51,12400,2.55,2.79,2.51,2.51,12400,0.0,1.0
2004-09-24,2.47,2.55,2.46,2.55,9200,2.47,2.55,2.46,2.55,9200,0.0,1.0
2004-09-27,2.4,2.53,2.38,2.4,13600,2.4,2.53,2.38,2.4,13600,0.0,1.0
2004-09-28,2.26,2.4,2.26,2.4,12800,2.26,2.4,2.26,2.4,12800,0.0,1.0
2004-09-29,2.35,2.35,2.25,2.25,3600,2.35,2.35,2.25,2.25,3600,0.0,1.0
2004-09-30,2.3,2.32,2.25,2.26,11200,2.3,2.32,2.25,2.26,11200,0.0,1.0
2004-10-01,2.36,2.39,2.29,2.29,1600,2.36,2.39,2.29,2.29,1600,0.0,1.0
2004-10-04,2.3,2.3,2.26,2.26,800,2.3,2.3,2.26,2.26,800,0.0,1.0
2004-10-05,2.25,2.25,2.2,2.25,2800,2.25,2.25,2.2,2.25,2800,0.0,1.0
2004-10-06,2.19,2.2,2.02,2.2,16800,2.19,2.2,2.02,2.2,16800,0.0,1.0
2004-10-07,2.28,2.5,2.11,2.11,18000,2.28,2.5,2.11,2.11,18000,0.0,1.0
2004-10-08,2.27,2.34,2.26,2.26,1600,2.27,2.34,2.26,2.26,1600,0.0,1.0
2004-10-11,2.36,2.36,2.31,2.36,4800,2.36,2.36,2.31,2.36,4800,0.0,1.0
2004-10-12,2.26,2.31,2.13,2.26,9600,2.26,2.31,2.13,2.26,9600,0.0,1.0
2004-10-13,2.2,2.21,2.17,2.21,7600,2.2,2.21,2.17,2.21,7600,0.0,1.0
2004-10-14,2.1,2.16,2.1,2.12,4400,2.1,2.16,2.1,2.12,4400,0.0,1.0
2004-10-15,2.15,2.15,1.96,2.02,39600,2.15,2.15,1.96,2.02,39600,0.0,1.0
2004-10-18,2.02,2.02,1.99,1.99,0,2.02,2.02,1.99,1.99,0,0.0,1.0
2004-10-19,2.0,2.04,1.98,2.03,4400,2.0,2.04,1.98,2.03,4400,0.0,1.0
2004-10-20,1.81,2.02,1.81,2.01,19200,1.81,2.02,1.81,2.01,19200,0.0,1.0
2004-10-21,1.8,1.92,1.78,1.8,20000,1.8,1.92,1.78,1.8,20000,0.0,1.0
2004-10-22,1.93,1.95,1.82,1.93,8000,1.93,1.95,1.82,1.93,8000,0.0,1.0
2004-10-25,2.11,2.34,1.87,2.03,11600,2.11,2.34,1.87,2.03,11600,0.0,1.0
2004-10-26,2.1,2.11,2.1,2.1,10000,2.1,2.11,2.1,2.1,10000,0.0,1.0
2004-10-27,2.0,2.11,1.86,2.11,19200,2.0,2.11,1.86,2.11,19200,0.0,1.0
2004-10-28,2.2,2.2,2.0,2.04,19600,2.2,2.2,2.0,2.04,19600,0.0,1.0
2004-10-29,2.05,2.09,2.05,2.09,5600,2.05,2.09,2.05,2.09,5600,0.0,1.0
2004-11-01,2.05,2.05,2.05,2.05,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2004-11-02,1.95,2.06,1.95,2.05,20400,1.95,2.06,1.95,2.05,20400,0.0,1.0
2004-11-03,1.8,2.0,1.8,1.95,18800,1.8,2.0,1.8,1.95,18800,0.0,1.0
2004-11-04,1.96,2.0,1.9,1.9,7600,1.96,2.0,1.9,1.9,7600,0.0,1.0
2004-11-05,1.96,1.99,1.96,1.97,5600,1.96,1.99,1.96,1.97,5600,0.0,1.0
2004-11-08,2.05,2.22,1.96,1.96,18000,2.05,2.22,1.96,1.96,18000,0.0,1.0
2004-11-09,2.04,2.04,1.96,2.01,6000,2.04,2.04,1.96,2.01,6000,0.0,1.0
2004-11-10,2.0,2.0,1.96,1.96,2000,2.0,2.0,1.96,1.96,2000,0.0,1.0
2004-11-11,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2004-11-12,2.1,2.1,1.99,2.1,20800,2.1,2.1,1.99,2.1,20800,0.0,1.0
2004-11-15,2.11,2.12,1.96,2.12,21200,2.11,2.12,1.96,2.12,21200,0.0,1.0
2004-11-16,2.08,2.1,2.07,2.1,800,2.08,2.1,2.07,2.1,800,0.0,1.0
2004-11-17,2.08,2.09,1.96,2.09,4400,2.08,2.09,1.96,2.09,4400,0.0,1.0
2004-11-18,2.0,2.0,2.0,2.0,1200,2.0,2.0,2.0,2.0,1200,0.0,1.0
2004-11-19,2.05,2.05,2.0,2.0,4000,2.05,2.05,2.0,2.0,4000,0.0,1.0
2004-11-22,2.07,2.07,1.98,2.0,26000,2.07,2.07,1.98,2.0,26000,0.0,1.0
2004-11-23,2.11,2.2,2.05,2.05,22000,2.11,2.2,2.05,2.05,22000,0.0,1.0
2004-11-24,2.1,2.11,2.1,2.1,7600,2.1,2.11,2.1,2.1,7600,0.0,1.0
2004-11-26,2.1,2.1,2.1,2.1,5200,2.1,2.1,2.1,2.1,5200,0.0,1.0
2004-11-29,2.04,2.16,2.04,2.11,14400,2.04,2.16,2.04,2.11,14400,0.0,1.0
2004-11-30,1.99,2.13,1.99,2.13,10400,1.99,2.13,1.99,2.13,10400,0.0,1.0
2004-12-01,2.09,2.09,1.97,1.99,1600,2.09,2.09,1.97,1.99,1600,0.0,1.0
2004-12-02,1.97,2.0,1.96,1.98,7200,1.97,2.0,1.96,1.98,7200,0.0,1.0
2004-12-03,2.0,2.0,1.98,1.98,3200,2.0,2.0,1.98,1.98,3200,0.0,1.0
2004-12-06,2.0,2.0,1.95,1.98,21200,2.0,2.0,1.95,1.98,21200,0.0,1.0
2004-12-07,2.03,2.04,1.98,2.0,10000,2.03,2.04,1.98,2.0,10000,0.0,1.0
2004-12-08,1.98,1.98,1.95,1.98,5600,1.98,1.98,1.95,1.98,5600,0.0,1.0
2004-12-09,1.97,1.97,1.97,1.97,1200,1.97,1.97,1.97,1.97,1200,0.0,1.0
2004-12-10,1.85,1.89,1.71,1.71,32000,1.85,1.89,1.71,1.71,32000,0.0,1.0
2004-12-13,1.85,1.85,1.78,1.78,5600,1.85,1.85,1.78,1.78,5600,0.0,1.0
2004-12-14,1.94,2.0,1.85,1.87,19200,1.94,2.0,1.85,1.87,19200,0.0,1.0
2004-12-15,1.81,1.88,1.81,1.88,25200,1.81,1.88,1.81,1.88,25200,0.0,1.0
2004-12-16,1.87,2.0,1.83,1.83,7600,1.87,2.0,1.83,1.83,7600,0.0,1.0
2004-12-17,1.83,1.83,1.75,1.83,13200,1.83,1.83,1.75,1.83,13200,0.0,1.0
2004-12-20,1.97,2.0,1.75,1.83,53600,1.97,2.0,1.75,1.83,53600,0.0,1.0
2004-12-21,1.94,1.95,1.86,1.86,12000,1.94,1.95,1.86,1.86,12000,0.0,1.0
2004-12-22,2.06,2.06,1.93,1.93,18400,2.06,2.06,1.93,1.93,18400,0.0,1.0
2004-12-23,1.97,1.97,1.96,1.97,3600,1.97,1.97,1.96,1.97,3600,0.0,1.0
2004-12-27,2.01,2.01,1.97,1.97,11600,2.01,2.01,1.97,1.97,11600,0.0,1.0
2004-12-28,1.91,2.18,1.91,2.18,23200,1.91,2.18,1.91,2.18,23200,0.0,1.0
2004-12-29,1.94,2.01,1.86,1.86,12000,1.94,2.01,1.86,1.86,12000,0.0,1.0
2004-12-30,1.95,2.04,1.89,1.9,32400,1.95,2.04,1.89,1.9,32400,0.0,1.0
2004-12-31,2.02,2.04,1.91,1.93,5200,2.02,2.04,1.91,1.93,5200,0.0,1.0
2005-01-03,1.82,1.98,1.81,1.96,30400,1.82,1.98,1.81,1.96,30400,0.0,1.0
2005-01-04,1.88,1.88,1.81,1.81,9200,1.88,1.88,1.81,1.81,9200,0.0,1.0
2005-01-05,1.85,1.95,1.84,1.92,1200,1.85,1.95,1.84,1.92,1200,0.0,1.0
2005-01-06,1.86,1.89,1.86,1.88,2800,1.86,1.89,1.86,1.88,2800,0.0,1.0
2005-01-07,1.88,1.99,1.81,1.99,4400,1.88,1.99,1.81,1.99,4400,0.0,1.0
2005-01-10,1.95,1.95,1.82,1.86,6800,1.95,1.95,1.82,1.86,6800,0.0,1.0
2005-01-11,1.81,1.86,1.81,1.86,12000,1.81,1.86,1.81,1.86,12000,0.0,1.0
2005-01-12,1.8,1.84,1.8,1.84,8000,1.8,1.84,1.8,1.84,8000,0.0,1.0
2005-01-13,1.82,2.02,1.8,1.94,6400,1.82,2.02,1.8,1.94,6400,0.0,1.0
2005-01-14,1.85,1.85,1.85,1.85,800,1.85,1.85,1.85,1.85,800,0.0,1.0
2005-01-18,1.75,1.78,1.75,1.78,7600,1.75,1.78,1.75,1.78,7600,0.0,1.0
2005-01-19,1.73,1.8,1.7,1.75,8800,1.73,1.8,1.7,1.75,8800,0.0,1.0
2005-01-20,1.75,1.76,1.59,1.75,53600,1.75,1.76,1.59,1.75,53600,0.0,1.0
2005-01-21,1.75,1.8,1.75,1.8,8400,1.75,1.8,1.75,1.8,8400,0.0,1.0
2005-01-24,1.75,1.8,1.75,1.8,1600,1.75,1.8,1.75,1.8,1600,0.0,1.0
2005-01-25,1.72,1.72,1.72,1.72,0,1.72,1.72,1.72,1.72,0,0.0,1.0
2005-01-26,1.74,1.75,1.71,1.75,3600,1.74,1.75,1.71,1.75,3600,0.0,1.0
2005-01-27,1.75,1.84,1.61,1.71,4400,1.75,1.84,1.61,1.71,4400,0.0,1.0
2005-01-28,1.75,1.79,1.75,1.75,400,1.75,1.79,1.75,1.75,400,0.0,1.0
2005-01-31,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2005-02-01,1.68,1.68,1.62,1.62,2400,1.68,1.68,1.62,1.62,2400,0.0,1.0
2005-02-02,1.66,1.68,1.63,1.68,4400,1.66,1.68,1.63,1.68,4400,0.0,1.0
2005-02-03,1.82,1.82,1.67,1.67,36400,1.82,1.82,1.67,1.67,36400,0.0,1.0
2005-02-04,1.88,1.88,1.78,1.78,10000,1.88,1.88,1.78,1.78,10000,0.0,1.0
2005-02-07,1.88,1.89,1.79,1.8,10000,1.88,1.89,1.79,1.8,10000,0.0,1.0
2005-02-08,1.83,1.86,1.83,1.85,2800,1.83,1.86,1.83,1.85,2800,0.0,1.0
2005-02-09,1.8,1.8,1.71,1.75,2000,1.8,1.8,1.71,1.75,2000,0.0,1.0
2005-02-10,1.61,1.8,1.61,1.8,2800,1.61,1.8,1.61,1.8,2800,0.0,1.0
2005-02-11,1.83,1.88,1.69,1.69,13600,1.83,1.88,1.69,1.69,13600,0.0,1.0
2005-02-14,1.63,1.76,1.57,1.76,50000,1.63,1.76,1.57,1.76,50000,0.0,1.0
2005-02-15,1.66,1.68,1.63,1.64,13600,1.66,1.68,1.63,1.64,13600,0.0,1.0
2005-02-16,1.67,1.75,1.67,1.67,8800,1.67,1.75,1.67,1.67,8800,0.0,1.0
2005-02-17,1.75,1.76,1.73,1.73,2400,1.75,1.76,1.73,1.73,2400,0.0,1.0
2005-02-18,1.74,1.75,1.6,1.74,37600,1.74,1.75,1.6,1.74,37600,0.0,1.0
2005-02-22,1.71,1.75,1.71,1.71,8400,1.71,1.75,1.71,1.71,8400,0.0,1.0
2005-02-23,1.73,1.75,1.73,1.73,6000,1.73,1.75,1.73,1.73,6000,0.0,1.0
2005-02-24,1.75,1.75,1.73,1.73,3200,1.75,1.75,1.73,1.73,3200,0.0,1.0
2005-02-25,1.74,1.74,1.62,1.74,5600,1.74,1.74,1.62,1.74,5600,0.0,1.0
2005-02-28,1.64,1.65,1.61,1.65,8800,1.64,1.65,1.61,1.65,8800,0.0,1.0
2005-03-01,1.36,1.61,1.36,1.6,81200,1.36,1.61,1.36,1.6,81200,0.0,1.0
2005-03-02,1.35,1.47,1.35,1.42,38000,1.35,1.47,1.35,1.42,38000,0.0,1.0
2005-03-03,1.3,1.39,1.24,1.39,55600,1.3,1.39,1.24,1.39,55600,0.0,1.0
2005-03-04,1.39,1.42,1.2,1.2,28000,1.39,1.42,1.2,1.2,28000,0.0,1.0
2005-03-07,1.38,1.46,1.28,1.44,32400,1.38,1.46,1.28,1.44,32400,0.0,1.0
2005-03-08,1.35,1.41,1.27,1.37,40400,1.35,1.41,1.27,1.37,40400,0.0,1.0
2005-03-09,1.4,1.43,1.34,1.37,19600,1.4,1.43,1.34,1.37,19600,0.0,1.0
2005-03-10,1.4,1.4,1.29,1.35,32000,1.4,1.4,1.29,1.35,32000,0.0,1.0
2005-03-11,1.3,1.39,1.29,1.37,8800,1.3,1.39,1.29,1.37,8800,0.0,1.0
2005-03-14,1.3,1.31,1.28,1.29,66800,1.3,1.31,1.28,1.29,66800,0.0,1.0
2005-03-15,1.3,1.31,1.28,1.31,52800,1.3,1.31,1.28,1.31,52800,0.0,1.0
2005-03-16,1.3,1.31,1.28,1.3,34000,1.3,1.31,1.28,1.3,34000,0.0,1.0
2005-03-17,1.33,1.37,1.25,1.27,4400,1.33,1.37,1.25,1.27,4400,0.0,1.0
2005-03-18,1.3,1.34,1.21,1.34,12800,1.3,1.34,1.21,1.34,12800,0.0,1.0
2005-03-21,1.3,1.33,1.29,1.29,12800,1.3,1.33,1.29,1.29,12800,0.0,1.0
2005-03-22,1.32,1.32,1.29,1.29,400,1.32,1.32,1.29,1.29,400,0.0,1.0
2005-03-23,1.3,1.32,1.3,1.32,12800,1.3,1.32,1.3,1.32,12800,0.0,1.0
2005-03-24,1.36,1.37,1.32,1.32,20800,1.36,1.37,1.32,1.32,20800,0.0,1.0
2005-03-28,1.36,1.54,1.36,1.4,54400,1.36,1.54,1.36,1.4,54400,0.0,1.0
2005-03-29,1.39,1.39,1.38,1.38,800,1.39,1.39,1.38,1.38,800,0.0,1.0
2005-03-30,1.43,1.45,1.43,1.43,2400,1.43,1.45,1.43,1.43,2400,0.0,1.0
2005-03-31,1.43,1.43,1.43,1.43,1600,1.43,1.43,1.43,1.43,1600,0.0,1.0
2005-04-01,1.4,1.42,1.34,1.34,8800,1.4,1.42,1.34,1.34,8800,0.0,1.0
2005-04-04,1.28,1.34,1.13,1.27,6800,1.28,1.34,1.13,1.27,6800,0.0,1.0
2005-04-05,1.35,1.35,1.26,1.26,15600,1.35,1.35,1.26,1.26,15600,0.0,1.0
2005-04-06,1.31,1.35,1.3,1.3,3200,1.31,1.35,1.3,1.3,3200,0.0,1.0
2005-04-07,1.31,1.31,1.31,1.31,2000,1.31,1.31,1.31,1.31,2000,0.0,1.0
2005-04-08,1.3,1.31,1.27,1.31,29600,1.3,1.31,1.27,1.31,29600,0.0,1.0
2005-04-11,1.35,1.38,1.33,1.33,3600,1.35,1.38,1.33,1.33,3600,0.0,1.0
2005-04-12,1.36,1.36,1.33,1.35,10000,1.36,1.36,1.33,1.35,10000,0.0,1.0
2005-04-13,1.36,1.38,1.36,1.38,400,1.36,1.38,1.36,1.38,400,0.0,1.0
2005-04-14,1.39,1.39,1.36,1.36,8800,1.39,1.39,1.36,1.36,8800,0.0,1.0
2005-04-15,1.39,1.4,1.33,1.33,13200,1.39,1.4,1.33,1.33,13200,0.0,1.0
2005-04-18,1.39,1.43,1.38,1.38,12800,1.39,1.43,1.38,1.38,12800,0.0,1.0
2005-04-19,1.49,1.49,1.38,1.38,9200,1.49,1.49,1.38,1.38,9200,0.0,1.0
2005-04-20,1.51,1.55,1.48,1.49,44400,1.51,1.55,1.48,1.49,44400,0.0,1.0
2005-04-21,1.57,1.62,1.47,1.62,14800,1.57,1.62,1.47,1.62,14800,0.0,1.0
2005-04-22,1.47,1.51,1.42,1.51,65600,1.47,1.51,1.42,1.51,65600,0.0,1.0
2005-04-25,1.46,1.59,1.45,1.59,32000,1.46,1.59,1.45,1.59,32000,0.0,1.0
2005-04-26,1.44,1.5,1.44,1.5,5600,1.44,1.5,1.44,1.5,5600,0.0,1.0
2005-04-27,1.39,1.43,1.35,1.43,20400,1.39,1.43,1.35,1.43,20400,0.0,1.0
2005-04-28,1.43,1.43,1.4,1.42,3200,1.43,1.43,1.4,1.42,3200,0.0,1.0
2005-04-29,1.34,1.41,1.3,1.3,3600,1.34,1.41,1.3,1.3,3600,0.0,1.0
2005-05-02,1.37,1.41,1.34,1.34,2400,1.37,1.41,1.34,1.34,2400,0.0,1.0
2005-05-03,1.4,1.4,1.37,1.37,6800,1.4,1.4,1.37,1.37,6800,0.0,1.0
2005-05-04,1.39,1.41,1.39,1.41,3600,1.39,1.41,1.39,1.41,3600,0.0,1.0
2005-05-05,1.42,1.42,1.38,1.38,800,1.42,1.42,1.38,1.38,800,0.0,1.0
2005-05-06,1.38,1.42,1.38,1.42,2000,1.38,1.42,1.38,1.42,2000,0.0,1.0
2005-05-09,1.34,1.39,1.26,1.37,14800,1.34,1.39,1.26,1.37,14800,0.0,1.0
2005-05-10,1.41,1.41,1.34,1.34,2000,1.41,1.41,1.34,1.34,2000,0.0,1.0
2005-05-11,1.45,1.5,1.23,1.42,22000,1.45,1.5,1.23,1.42,22000,0.0,1.0
2005-05-12,1.42,1.45,1.29,1.29,5600,1.42,1.45,1.29,1.29,5600,0.0,1.0
2005-05-13,1.45,1.5,1.44,1.5,14800,1.45,1.5,1.44,1.5,14800,0.0,1.0
2005-05-16,1.46,1.48,1.44,1.45,3200,1.46,1.48,1.44,1.45,3200,0.0,1.0
2005-05-17,1.44,1.49,1.29,1.29,3600,1.44,1.49,1.29,1.29,3600,0.0,1.0
2005-05-18,1.44,1.46,1.4,1.4,15200,1.44,1.46,1.4,1.4,15200,0.0,1.0
2005-05-19,1.36,1.47,0.92,1.46,92800,1.36,1.47,0.92,1.46,92800,0.0,1.0
2005-05-20,1.37,1.38,1.31,1.31,5200,1.37,1.38,1.31,1.31,5200,0.0,1.0
2005-05-23,1.39,1.39,1.22,1.37,34000,1.39,1.39,1.22,1.37,34000,0.0,1.0
2005-05-24,1.4,1.43,1.4,1.4,8000,1.4,1.43,1.4,1.4,8000,0.0,1.0
2005-05-25,1.37,1.49,1.37,1.49,66800,1.37,1.49,1.37,1.49,66800,0.0,1.0
2005-05-26,1.37,1.4,1.37,1.38,2000,1.37,1.4,1.37,1.38,2000,0.0,1.0
2005-05-27,1.41,1.41,1.3,1.41,69600,1.41,1.41,1.3,1.41,69600,0.0,1.0
2005-05-31,1.64,1.64,1.43,1.43,59200,1.64,1.64,1.43,1.43,59200,0.0,1.0
2005-06-01,1.75,1.8,1.61,1.65,41200,1.75,1.8,1.61,1.65,41200,0.0,1.0
2005-06-02,1.69,1.8,1.68,1.78,16000,1.69,1.8,1.68,1.78,16000,0.0,1.0
2005-06-03,1.7,1.7,1.58,1.69,46400,1.7,1.7,1.58,1.69,46400,0.0,1.0
2005-06-06,1.69,1.73,1.66,1.7,46400,1.69,1.73,1.66,1.7,46400,0.0,1.0
2005-06-07,1.69,1.75,1.63,1.69,38800,1.69,1.75,1.63,1.69,38800,0.0,1.0
2005-06-08,1.67,1.71,1.58,1.7,19200,1.67,1.71,1.58,1.7,19200,0.0,1.0
2005-06-09,1.64,1.67,1.64,1.66,4800,1.64,1.67,1.64,1.66,4800,0.0,1.0
2005-06-10,1.64,1.67,1.64,1.67,6400,1.64,1.67,1.64,1.67,6400,0.0,1.0
2005-06-13,1.64,1.65,1.64,1.65,2400,1.64,1.65,1.64,1.65,2400,0.0,1.0
2005-06-14,1.64,1.66,1.47,1.5,8800,1.64,1.66,1.47,1.5,8800,0.0,1.0
2005-06-15,1.67,1.67,1.66,1.66,3600,1.67,1.67,1.66,1.66,3600,0.0,1.0
2005-06-16,1.64,1.67,1.6,1.65,6000,1.64,1.67,1.6,1.65,6000,0.0,1.0
2005-06-17,1.61,1.66,1.54,1.65,16400,1.61,1.66,1.54,1.65,16400,0.0,1.0
2005-06-20,1.61,1.61,1.6,1.61,1200,1.61,1.61,1.6,1.61,1200,0.0,1.0
2005-06-21,1.58,1.65,1.53,1.53,17600,1.58,1.65,1.53,1.53,17600,0.0,1.0
2005-06-22,1.58,1.62,1.51,1.61,30000,1.58,1.62,1.51,1.61,30000,0.0,1.0
2005-06-23,1.54,1.55,1.53,1.55,14000,1.54,1.55,1.53,1.55,14000,0.0,1.0
2005-06-24,1.56,1.58,1.51,1.53,2400,1.56,1.58,1.51,1.53,2400,0.0,1.0
2005-06-27,1.53,1.55,1.53,1.53,6000,1.53,1.55,1.53,1.53,6000,0.0,1.0
2005-06-28,1.48,1.51,1.43,1.51,9600,1.48,1.51,1.43,1.51,9600,0.0,1.0
2005-06-29,1.43,1.54,1.31,1.31,8800,1.43,1.54,1.31,1.31,8800,0.0,1.0
2005-06-30,1.44,1.49,1.35,1.49,43200,1.44,1.49,1.35,1.49,43200,0.0,1.0
2005-07-01,1.43,1.49,1.4,1.4,21200,1.43,1.49,1.4,1.4,21200,0.0,1.0
2005-07-05,1.39,1.39,1.3,1.3,800,1.39,1.39,1.3,1.3,800,0.0,1.0
2005-07-06,1.39,1.39,1.39,1.39,0,1.39,1.39,1.39,1.39,0,0.0,1.0
2005-07-07,1.38,1.38,1.38,1.38,400,1.38,1.38,1.38,1.38,400,0.0,1.0
2005-07-08,1.35,1.39,1.35,1.38,34400,1.35,1.39,1.35,1.38,34400,0.0,1.0
2005-07-11,1.36,1.39,1.35,1.36,3200,1.36,1.39,1.35,1.36,3200,0.0,1.0
2005-07-12,1.38,1.42,1.32,1.4,18800,1.38,1.42,1.32,1.4,18800,0.0,1.0
2005-07-13,1.34,1.36,1.31,1.34,18800,1.34,1.36,1.31,1.34,18800,0.0,1.0
2005-07-14,1.34,1.35,1.34,1.35,7600,1.34,1.35,1.34,1.35,7600,0.0,1.0
2005-07-15,1.41,1.41,1.34,1.37,18000,1.41,1.41,1.34,1.37,18000,0.0,1.0
2005-07-18,1.41,1.41,1.41,1.41,0,1.41,1.41,1.41,1.41,0,0.0,1.0
2005-07-19,1.4,1.42,1.33,1.42,1600,1.4,1.42,1.33,1.42,1600,0.0,1.0
2005-07-20,1.38,1.39,1.31,1.35,2000,1.38,1.39,1.31,1.35,2000,0.0,1.0
2005-07-21,1.32,1.37,1.3,1.37,4800,1.32,1.37,1.3,1.37,4800,0.0,1.0
2005-07-22,1.3,1.34,1.24,1.33,85600,1.3,1.34,1.24,1.33,85600,0.0,1.0
2005-07-25,1.35,1.37,1.24,1.24,10400,1.35,1.37,1.24,1.24,10400,0.0,1.0
2005-07-26,1.38,1.38,1.34,1.34,5600,1.38,1.38,1.34,1.34,5600,0.0,1.0
2005-07-27,1.41,1.41,1.37,1.38,2000,1.41,1.41,1.37,1.38,2000,0.0,1.0
2005-07-28,1.35,1.37,1.29,1.37,8000,1.35,1.37,1.29,1.37,8000,0.0,1.0
2005-07-29,1.38,1.42,1.37,1.37,6800,1.38,1.42,1.37,1.37,6800,0.0,1.0
2005-08-01,1.38,1.41,1.37,1.41,21600,1.38,1.41,1.37,1.41,21600,0.0,1.0
2005-08-02,1.63,1.75,1.36,1.36,22000,1.63,1.75,1.36,1.36,22000,0.0,1.0
2005-08-03,1.66,1.73,1.59,1.59,18000,1.66,1.73,1.59,1.59,18000,0.0,1.0
2005-08-04,1.63,1.69,1.63,1.66,8800,1.63,1.69,1.63,1.66,8800,0.0,1.0
2005-08-05,1.59,1.61,1.59,1.61,1600,1.59,1.61,1.59,1.61,1600,0.0,1.0
2005-08-08,1.48,1.59,1.47,1.59,9600,1.48,1.59,1.47,1.59,9600,0.0,1.0
2005-08-09,1.55,1.55,1.47,1.47,12400,1.55,1.55,1.47,1.47,12400,0.0,1.0
2005-08-10,1.56,1.56,1.56,1.56,1200,1.56,1.56,1.56,1.56,1200,0.0,1.0
2005-08-11,1.56,1.56,1.56,1.56,0,1.56,1.56,1.56,1.56,0,0.0,1.0
2005-08-12,1.5,1.59,1.49,1.59,4000,1.5,1.59,1.49,1.59,4000,0.0,1.0
2005-08-15,1.41,1.42,1.41,1.41,4400,1.41,1.42,1.41,1.41,4400,0.0,1.0
2005-08-16,1.36,1.41,1.35,1.38,3600,1.36,1.41,1.35,1.38,3600,0.0,1.0
2005-08-17,1.36,1.36,1.36,1.36,6800,1.36,1.36,1.36,1.36,6800,0.0,1.0
2005-08-18,1.48,1.5,1.48,1.49,2400,1.48,1.5,1.48,1.49,2400,0.0,1.0
2005-08-19,1.42,1.49,1.33,1.48,17200,1.42,1.49,1.33,1.48,17200,0.0,1.0
2005-08-22,1.36,1.4,1.28,1.28,6000,1.36,1.4,1.28,1.28,6000,0.0,1.0
2005-08-23,1.39,1.39,1.37,1.38,1200,1.39,1.39,1.37,1.38,1200,0.0,1.0
2005-08-24,1.32,1.32,1.32,1.32,0,1.32,1.32,1.32,1.32,0,0.0,1.0
2005-08-25,1.33,1.33,1.32,1.32,800,1.33,1.33,1.32,1.32,800,0.0,1.0
2005-08-26,1.45,1.55,1.4,1.4,6000,1.45,1.55,1.4,1.4,6000,0.0,1.0
2005-08-29,1.35,1.44,1.35,1.44,5200,1.35,1.44,1.35,1.44,5200,0.0,1.0
2005-08-30,1.39,1.48,1.28,1.34,8400,1.39,1.48,1.28,1.34,8400,0.0,1.0
2005-08-31,1.35,1.4,1.35,1.39,12800,1.35,1.4,1.35,1.39,12800,0.0,1.0
2005-09-01,1.36,1.4,1.28,1.35,6000,1.36,1.4,1.28,1.35,6000,0.0,1.0
2005-09-02,1.42,1.46,1.31,1.46,6800,1.42,1.46,1.31,1.46,6800,0.0,1.0
2005-09-06,1.45,1.5,1.44,1.44,18000,1.45,1.5,1.44,1.44,18000,0.0,1.0
2005-09-07,1.51,1.51,1.4,1.4,1200,1.51,1.51,1.4,1.4,1200,0.0,1.0
2005-09-08,1.35,1.45,1.32,1.44,10000,1.35,1.45,1.32,1.44,10000,0.0,1.0
2005-09-09,1.36,1.38,1.35,1.38,1200,1.36,1.38,1.35,1.38,1200,0.0,1.0
2005-09-12,1.31,1.36,1.31,1.36,4000,1.31,1.36,1.31,1.36,4000,0.0,1.0
2005-09-13,1.35,1.39,1.3,1.3,6800,1.35,1.39,1.3,1.3,6800,0.0,1.0
2005-09-14,1.39,1.39,1.3,1.35,10000,1.39,1.39,1.3,1.35,10000,0.0,1.0
2005-09-15,1.3,1.31,1.25,1.31,6400,1.3,1.31,1.25,1.31,6400,0.0,1.0
2005-09-16,1.32,1.36,1.3,1.3,9600,1.32,1.36,1.3,1.3,9600,0.0,1.0
2005-09-19,1.36,1.36,1.29,1.29,800,1.36,1.36,1.29,1.29,800,0.0,1.0
2005-09-20,1.33,1.4,1.33,1.39,5200,1.33,1.4,1.33,1.39,5200,0.0,1.0
2005-09-21,1.35,1.37,1.25,1.25,4800,1.35,1.37,1.25,1.25,4800,0.0,1.0
2005-09-22,1.3,1.32,1.3,1.32,3600,1.3,1.32,1.3,1.32,3600,0.0,1.0
2005-09-23,1.32,1.32,1.32,1.32,4800,1.32,1.32,1.32,1.32,4800,0.0,1.0
2005-09-26,1.28,1.3,1.25,1.25,10400,1.28,1.3,1.25,1.25,10400,0.0,1.0
2005-09-27,1.37,1.38,1.24,1.27,32800,1.37,1.38,1.24,1.27,32800,0.0,1.0
2005-09-28,1.35,1.37,1.3,1.37,4000,1.35,1.37,1.3,1.37,4000,0.0,1.0
2005-09-29,1.36,1.36,1.34,1.36,11200,1.36,1.36,1.34,1.36,11200,0.0,1.0
2005-09-30,1.38,1.4,1.26,1.39,13200,1.38,1.4,1.26,1.39,13200,0.0,1.0
2005-10-03,1.39,1.44,1.38,1.38,30000,1.39,1.44,1.38,1.38,30000,0.0,1.0
2005-10-04,1.37,1.4,1.35,1.38,3600,1.37,1.4,1.35,1.38,3600,0.0,1.0
2005-10-05,1.33,1.36,1.33,1.35,4800,1.33,1.36,1.33,1.35,4800,0.0,1.0
2005-10-06,1.3,1.37,1.16,1.23,23200,1.3,1.37,1.16,1.23,23200,0.0,1.0
2005-10-07,1.34,1.34,1.3,1.3,800,1.34,1.34,1.3,1.3,800,0.0,1.0
2005-10-10,1.23,1.23,1.23,1.23,0,1.23,1.23,1.23,1.23,0,0.0,1.0
2005-10-11,1.27,1.28,1.27,1.28,4000,1.27,1.28,1.27,1.28,4000,0.0,1.0
2005-10-12,1.28,1.28,1.28,1.28,800,1.28,1.28,1.28,1.28,800,0.0,1.0
2005-10-13,1.28,1.3,1.23,1.23,4400,1.28,1.3,1.23,1.23,4400,0.0,1.0
2005-10-14,1.26,1.26,1.23,1.23,2000,1.26,1.26,1.23,1.23,2000,0.0,1.0
2005-10-17,1.21,1.26,1.11,1.26,16400,1.21,1.26,1.11,1.26,16400,0.0,1.0
2005-10-18,1.2,1.2,1.1,1.14,9600,1.2,1.2,1.1,1.14,9600,0.0,1.0
2005-10-19,1.2,1.2,1.12,1.16,22800,1.2,1.2,1.12,1.16,22800,0.0,1.0
2005-10-20,1.17,1.17,1.15,1.15,2000,1.17,1.17,1.15,1.15,2000,0.0,1.0
2005-10-21,1.19,1.2,1.15,1.17,42800,1.19,1.2,1.15,1.17,42800,0.0,1.0
2005-10-24,1.22,1.22,1.15,1.21,11600,1.22,1.22,1.15,1.21,11600,0.0,1.0
2005-10-25,1.22,1.22,1.17,1.18,2800,1.22,1.22,1.17,1.18,2800,0.0,1.0
2005-10-26,1.25,1.25,1.21,1.22,8800,1.25,1.25,1.21,1.22,8800,0.0,1.0
2005-10-27,1.2,1.21,1.11,1.21,10000,1.2,1.21,1.11,1.21,10000,0.0,1.0
2005-10-28,1.32,1.32,1.01,1.01,8400,1.32,1.32,1.01,1.01,8400,0.0,1.0
2005-10-31,1.25,1.32,1.25,1.32,6000,1.25,1.32,1.25,1.32,6000,0.0,1.0
2005-11-01,1.29,1.3,1.18,1.18,800,1.29,1.3,1.18,1.18,800,0.0,1.0
2005-11-02,1.3,1.35,1.19,1.2,30000,1.3,1.35,1.19,1.2,30000,0.0,1.0
2005-11-03,1.32,1.43,1.32,1.33,18000,1.32,1.43,1.32,1.33,18000,0.0,1.0
2005-11-04,1.38,1.38,1.3,1.31,3600,1.38,1.38,1.3,1.31,3600,0.0,1.0
2005-11-07,1.38,1.44,1.33,1.35,51600,1.38,1.44,1.33,1.35,51600,0.0,1.0
2005-11-08,1.41,1.41,1.25,1.37,8400,1.41,1.41,1.25,1.37,8400,0.0,1.0
2005-11-09,1.35,1.36,1.32,1.32,800,1.35,1.36,1.32,1.32,800,0.0,1.0
2005-11-10,1.35,1.35,1.25,1.3,1200,1.35,1.35,1.25,1.3,1200,0.0,1.0
2005-11-11,1.35,1.35,1.25,1.27,16000,1.35,1.35,1.25,1.27,16000,0.0,1.0
2005-11-14,1.29,1.3,1.25,1.25,4800,1.29,1.3,1.25,1.25,4800,0.0,1.0
2005-11-15,1.29,1.29,1.22,1.22,18800,1.29,1.29,1.22,1.22,18800,0.0,1.0
2005-11-16,1.29,1.29,1.25,1.29,2400,1.29,1.29,1.25,1.29,2400,0.0,1.0
2005-11-17,1.29,1.3,1.21,1.21,13200,1.29,1.3,1.21,1.21,13200,0.0,1.0
2005-11-18,1.26,1.27,1.25,1.27,800,1.26,1.27,1.25,1.27,800,0.0,1.0
2005-11-21,1.29,1.29,1.29,1.29,0,1.29,1.29,1.29,1.29,0,0.0,1.0
2005-11-22,1.35,1.35,1.25,1.28,22800,1.35,1.35,1.25,1.28,22800,0.0,1.0
2005-11-23,1.29,1.35,1.29,1.35,7600,1.29,1.35,1.29,1.35,7600,0.0,1.0
2005-11-25,1.29,1.29,1.29,1.29,10400,1.29,1.29,1.29,1.29,10400,0.0,1.0
2005-11-28,1.28,1.35,1.26,1.3,6000,1.28,1.35,1.26,1.3,6000,0.0,1.0
2005-11-29,1.23,1.23,1.1,1.23,56800,1.23,1.23,1.1,1.23,56800,0.0,1.0
2005-11-30,1.25,1.25,1.1,1.16,9200,1.25,1.25,1.1,1.16,9200,0.0,1.0
2005-12-01,1.23,1.24,1.19,1.23,17200,1.23,1.24,1.19,1.23,17200,0.0,1.0
2005-12-02,1.34,1.34,1.16,1.22,17600,1.34,1.34,1.16,1.22,17600,0.0,1.0
2005-12-05,1.26,1.33,1.21,1.21,33200,1.26,1.33,1.21,1.21,33200,0.0,1.0
2005-12-06,1.18,1.25,1.17,1.25,11200,1.18,1.25,1.17,1.25,11200,0.0,1.0
2005-12-07,1.25,1.3,1.15,1.15,126000,1.25,1.3,1.15,1.15,126000,0.0,1.0
2005-12-08,1.24,1.3,1.15,1.15,38800,1.24,1.3,1.15,1.15,38800,0.0,1.0
2005-12-09,1.23,1.23,1.17,1.2,27600,1.23,1.23,1.17,1.2,27600,0.0,1.0
2005-12-12,1.24,1.24,1.17,1.22,2400,1.24,1.24,1.17,1.22,2400,0.0,1.0
2005-12-13,1.24,1.24,1.17,1.22,10000,1.24,1.24,1.17,1.22,10000,0.0,1.0
2005-12-14,1.18,1.22,1.18,1.22,11200,1.18,1.22,1.18,1.22,11200,0.0,1.0
2005-12-15,1.21,1.21,1.19,1.2,10400,1.21,1.21,1.19,1.2,10400,0.0,1.0
2005-12-16,1.18,1.2,1.17,1.2,22800,1.18,1.2,1.17,1.2,22800,0.0,1.0
2005-12-19,1.17,1.23,1.15,1.18,7600,1.17,1.23,1.15,1.18,7600,0.0,1.0
2005-12-20,1.18,1.19,1.12,1.12,11600,1.18,1.19,1.12,1.12,11600,0.0,1.0
2005-12-21,1.2,1.22,1.19,1.22,6800,1.2,1.22,1.19,1.22,6800,0.0,1.0
2005-12-22,1.24,1.24,1.16,1.17,17200,1.24,1.24,1.16,1.17,17200,0.0,1.0
2005-12-23,1.2,1.21,1.12,1.21,78400,1.2,1.21,1.12,1.21,78400,0.0,1.0
2005-12-27,1.18,1.2,1.16,1.19,16800,1.18,1.2,1.16,1.19,16800,0.0,1.0
2005-12-28,1.18,1.24,1.15,1.16,27200,1.18,1.24,1.15,1.16,27200,0.0,1.0
2005-12-29,1.23,1.23,1.18,1.18,88000,1.23,1.23,1.18,1.18,88000,0.0,1.0
2005-12-30,1.2,1.24,1.15,1.24,22000,1.2,1.24,1.15,1.24,22000,0.0,1.0
2006-01-03,1.24,1.45,1.18,1.19,11200,1.24,1.45,1.18,1.19,11200,0.0,1.0
2006-01-04,1.24,1.24,1.21,1.21,1200,1.24,1.24,1.21,1.21,1200,0.0,1.0
2006-01-05,1.25,1.28,1.22,1.25,22400,1.25,1.28,1.22,1.25,22400,0.0,1.0
2006-01-06,1.25,1.25,1.21,1.21,3600,1.25,1.25,1.21,1.21,3600,0.0,1.0
2006-01-09,1.24,1.26,1.23,1.25,7600,1.24,1.26,1.23,1.25,7600,0.0,1.0
2006-01-10,1.43,1.45,1.2,1.24,2796400,1.43,1.45,1.2,1.24,2796400,0.0,1.0
2006-01-11,1.48,1.5,1.45,1.45,67600,1.48,1.5,1.45,1.45,67600,0.0,1.0
2006-01-12,1.46,1.48,1.46,1.48,3200,1.46,1.48,1.46,1.48,3200,0.0,1.0
2006-01-13,1.47,1.48,1.32,1.48,13200,1.47,1.48,1.32,1.48,13200,0.0,1.0
2006-01-17,1.48,1.5,1.45,1.46,58800,1.48,1.5,1.45,1.46,58800,0.0,1.0
2006-01-18,1.46,1.47,1.45,1.46,17200,1.46,1.47,1.45,1.46,17200,0.0,1.0
2006-01-19,1.5,1.5,1.45,1.46,90000,1.5,1.5,1.45,1.46,90000,0.0,1.0
2006-01-20,1.49,1.55,1.44,1.55,25200,1.49,1.55,1.44,1.55,25200,0.0,1.0
2006-01-23,1.49,1.5,1.46,1.5,5200,1.49,1.5,1.46,1.5,5200,0.0,1.0
2006-01-24,1.51,1.52,1.45,1.49,73600,1.51,1.52,1.45,1.49,73600,0.0,1.0
2006-01-25,1.51,1.55,1.47,1.48,5600,1.51,1.55,1.47,1.48,5600,0.0,1.0
2006-01-26,1.54,1.55,1.5,1.5,16000,1.54,1.55,1.5,1.5,16000,0.0,1.0
2006-01-27,1.65,1.65,1.5,1.51,65200,1.65,1.65,1.5,1.51,65200,0.0,1.0
2006-01-30,1.74,1.76,1.7,1.76,36000,1.74,1.76,1.7,1.76,36000,0.0,1.0
2006-01-31,1.65,1.74,1.65,1.74,39600,1.65,1.74,1.65,1.74,39600,0.0,1.0
2006-02-01,1.62,1.65,1.59,1.59,7200,1.62,1.65,1.59,1.59,7200,0.0,1.0
2006-02-02,1.59,1.65,1.59,1.62,10000,1.59,1.65,1.59,1.62,10000,0.0,1.0
2006-02-03,1.59,1.59,1.53,1.57,1600,1.59,1.59,1.53,1.57,1600,0.0,1.0
2006-02-06,1.59,1.59,1.49,1.5,53200,1.59,1.59,1.49,1.5,53200,0.0,1.0
2006-02-07,1.55,1.56,1.53,1.54,24000,1.55,1.56,1.53,1.54,24000,0.0,1.0
2006-02-08,1.53,1.57,1.53,1.56,800,1.53,1.57,1.53,1.56,800,0.0,1.0
2006-02-09,1.45,1.56,1.33,1.56,18000,1.45,1.56,1.33,1.56,18000,0.0,1.0
2006-02-10,1.46,1.47,1.31,1.47,28000,1.46,1.47,1.31,1.47,28000,0.0,1.0
2006-02-13,1.5,1.5,1.48,1.48,800,1.5,1.5,1.48,1.48,800,0.0,1.0
2006-02-14,1.57,1.57,1.48,1.48,33600,1.57,1.57,1.48,1.48,33600,0.0,1.0
2006-02-15,1.55,1.57,1.54,1.56,68000,1.55,1.57,1.54,1.56,68000,0.0,1.0
2006-02-16,1.53,1.54,1.49,1.54,8800,1.53,1.54,1.49,1.54,8800,0.0,1.0
2006-02-17,1.55,1.55,1.52,1.53,16400,1.55,1.55,1.52,1.53,16400,0.0,1.0
2006-02-21,1.51,1.55,1.43,1.43,6800,1.51,1.55,1.43,1.43,6800,0.0,1.0
2006-02-22,1.52,1.52,1.45,1.48,70400,1.52,1.52,1.45,1.48,70400,0.0,1.0
2006-02-23,1.46,1.52,1.41,1.51,5600,1.46,1.52,1.41,1.51,5600,0.0,1.0
2006-02-24,1.5,1.5,1.46,1.46,3200,1.5,1.5,1.46,1.46,3200,0.0,1.0
2006-02-27,1.6,1.6,1.51,1.51,16800,1.6,1.6,1.51,1.51,16800,0.0,1.0
2006-02-28,1.64,1.68,1.62,1.64,7600,1.64,1.68,1.62,1.64,7600,0.0,1.0
2006-03-01,1.65,1.65,1.51,1.58,27600,1.65,1.65,1.51,1.58,27600,0.0,1.0
2006-03-02,1.64,1.64,1.6,1.62,14400,1.64,1.64,1.6,1.62,14400,0.0,1.0
2006-03-03,1.63,1.63,1.62,1.62,4000,1.63,1.63,1.62,1.62,4000,0.0,1.0
2006-03-06,1.65,1.65,1.62,1.62,26800,1.65,1.65,1.62,1.62,26800,0.0,1.0
2006-03-07,1.69,1.69,1.65,1.65,4400,1.69,1.69,1.65,1.65,4400,0.0,1.0
2006-03-08,1.69,1.69,1.66,1.67,3600,1.69,1.69,1.66,1.67,3600,0.0,1.0
2006-03-09,1.64,1.8,1.64,1.8,7200,1.64,1.8,1.64,1.8,7200,0.0,1.0
2006-03-10,1.62,1.65,1.57,1.65,2000,1.62,1.65,1.57,1.65,2000,0.0,1.0
2006-03-13,1.61,1.65,1.59,1.65,38000,1.61,1.65,1.59,1.65,38000,0.0,1.0
2006-03-14,1.63,1.63,1.6,1.61,24800,1.63,1.63,1.6,1.61,24800,0.0,1.0
2006-03-15,1.68,1.68,1.59,1.63,4400,1.68,1.68,1.59,1.63,4400,0.0,1.0
2006-03-16,1.6,1.67,1.52,1.67,5600,1.6,1.67,1.52,1.67,5600,0.0,1.0
2006-03-17,1.7,1.76,1.58,1.62,51200,1.7,1.76,1.58,1.62,51200,0.0,1.0
2006-03-20,1.69,1.8,1.66,1.8,28800,1.69,1.8,1.66,1.8,28800,0.0,1.0
2006-03-21,1.69,1.7,1.67,1.69,33200,1.69,1.7,1.67,1.69,33200,0.0,1.0
2006-03-22,1.63,1.74,1.58,1.67,45600,1.63,1.74,1.58,1.67,45600,0.0,1.0
2006-03-23,1.68,1.68,1.59,1.63,44800,1.68,1.68,1.59,1.63,44800,0.0,1.0
2006-03-24,1.61,1.65,1.59,1.65,15200,1.61,1.65,1.59,1.65,15200,0.0,1.0
2006-03-27,1.62,1.63,1.61,1.61,4000,1.62,1.63,1.61,1.61,4000,0.0,1.0
2006-03-28,1.62,1.63,1.6,1.63,18000,1.62,1.63,1.6,1.63,18000,0.0,1.0
2006-03-29,1.63,1.63,1.6,1.62,14400,1.63,1.63,1.6,1.62,14400,0.0,1.0
2006-03-30,1.63,1.63,1.6,1.62,10000,1.63,1.63,1.6,1.62,10000,0.0,1.0
2006-03-31,1.65,1.65,1.6,1.6,6400,1.65,1.65,1.6,1.6,6400,0.0,1.0
2006-04-03,1.6,1.64,1.6,1.63,20800,1.6,1.64,1.6,1.63,20800,0.0,1.0
2006-04-04,1.59,1.59,1.48,1.57,23200,1.59,1.59,1.48,1.57,23200,0.0,1.0
2006-04-05,1.67,1.67,1.58,1.58,12400,1.67,1.67,1.58,1.58,12400,0.0,1.0
2006-04-06,1.65,1.7,1.6,1.62,30000,1.65,1.7,1.6,1.62,30000,0.0,1.0
2006-04-07,1.56,1.69,1.56,1.69,12000,1.56,1.69,1.56,1.69,12000,0.0,1.0
2006-04-10,1.68,1.69,1.52,1.52,35200,1.68,1.69,1.52,1.52,35200,0.0,1.0
2006-04-11,1.63,1.68,1.62,1.66,2400,1.63,1.68,1.62,1.66,2400,0.0,1.0
2006-04-12,1.65,1.67,1.62,1.63,18000,1.65,1.67,1.62,1.63,18000,0.0,1.0
2006-04-13,1.69,1.69,1.59,1.63,6000,1.69,1.69,1.59,1.63,6000,0.0,1.0
2006-04-17,1.7,1.7,1.61,1.69,14800,1.7,1.7,1.61,1.69,14800,0.0,1.0
2006-04-18,1.74,1.74,1.69,1.73,21200,1.74,1.74,1.69,1.73,21200,0.0,1.0
2006-04-19,1.74,1.75,1.7,1.7,10400,1.74,1.75,1.7,1.7,10400,0.0,1.0
2006-04-20,1.7,1.7,1.66,1.69,10800,1.7,1.7,1.66,1.69,10800,0.0,1.0
2006-04-21,1.72,1.72,1.72,1.72,0,1.72,1.72,1.72,1.72,0,0.0,1.0
2006-04-24,1.61,1.69,1.6,1.67,8000,1.61,1.69,1.6,1.67,8000,0.0,1.0
2006-04-25,1.69,1.69,1.6,1.61,4000,1.69,1.69,1.6,1.61,4000,0.0,1.0
2006-04-26,1.69,1.69,1.69,1.69,0,1.69,1.69,1.69,1.69,0,0.0,1.0
2006-04-27,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2006-04-28,1.72,1.72,1.67,1.67,5200,1.72,1.72,1.67,1.67,5200,0.0,1.0
2006-05-01,1.72,1.72,1.7,1.7,12800,1.72,1.72,1.7,1.7,12800,0.0,1.0
2006-05-02,1.7,1.71,1.65,1.66,22800,1.7,1.71,1.65,1.66,22800,0.0,1.0
2006-05-03,1.71,1.71,1.67,1.67,1200,1.71,1.71,1.67,1.67,1200,0.0,1.0
2006-05-04,1.67,1.69,1.62,1.64,24400,1.67,1.69,1.62,1.64,24400,0.0,1.0
2006-05-05,1.65,1.66,1.64,1.66,19200,1.65,1.66,1.64,1.66,19200,0.0,1.0
2006-05-08,1.61,1.64,1.6,1.64,9200,1.61,1.64,1.6,1.64,9200,0.0,1.0
2006-05-09,1.62,1.62,1.61,1.61,7200,1.62,1.62,1.61,1.61,7200,0.0,1.0
2006-05-10,1.6,1.62,1.59,1.6,16400,1.6,1.62,1.59,1.6,16400,0.0,1.0
2006-05-11,1.62,1.62,1.57,1.61,12800,1.62,1.62,1.57,1.61,12800,0.0,1.0
2006-05-12,1.61,1.61,1.58,1.58,1600,1.61,1.61,1.58,1.58,1600,0.0,1.0
2006-05-15,1.6,1.6,1.47,1.47,13200,1.6,1.6,1.47,1.47,13200,0.0,1.0
2006-05-16,1.6,1.62,1.55,1.6,19600,1.6,1.62,1.55,1.6,19600,0.0,1.0
2006-05-17,1.59,1.6,1.52,1.53,6800,1.59,1.6,1.52,1.53,6800,0.0,1.0
2006-05-18,1.55,1.57,1.5,1.57,2000,1.55,1.57,1.5,1.57,2000,0.0,1.0
2006-05-19,1.57,1.57,1.45,1.49,27200,1.57,1.57,1.45,1.49,27200,0.0,1.0
2006-05-22,1.6,1.6,1.57,1.57,400,1.6,1.6,1.57,1.57,400,0.0,1.0
2006-05-23,1.61,1.61,1.57,1.6,10000,1.61,1.61,1.57,1.6,10000,0.0,1.0
2006-05-24,1.6,1.6,1.39,1.6,12400,1.6,1.6,1.39,1.6,12400,0.0,1.0
2006-05-25,1.62,1.62,1.31,1.53,6000,1.62,1.62,1.31,1.53,6000,0.0,1.0
2006-05-26,1.59,1.6,1.58,1.6,5600,1.59,1.6,1.58,1.6,5600,0.0,1.0
2006-05-30,1.61,1.61,1.36,1.58,8800,1.61,1.61,1.36,1.58,8800,0.0,1.0
2006-05-31,1.53,1.7,1.53,1.62,5600,1.53,1.7,1.53,1.62,5600,0.0,1.0
2006-06-01,1.75,1.75,1.65,1.65,14000,1.75,1.75,1.65,1.65,14000,0.0,1.0
2006-06-02,1.74,1.75,1.71,1.75,6800,1.74,1.75,1.71,1.75,6800,0.0,1.0
2006-06-05,1.69,1.71,1.66,1.66,11200,1.69,1.71,1.66,1.66,11200,0.0,1.0
2006-06-06,1.68,1.7,1.65,1.7,21200,1.68,1.7,1.65,1.7,21200,0.0,1.0
2006-06-07,1.71,1.71,1.66,1.68,8000,1.71,1.71,1.66,1.68,8000,0.0,1.0
2006-06-08,1.69,1.73,1.64,1.64,12000,1.69,1.73,1.64,1.64,12000,0.0,1.0
2006-06-09,1.69,1.7,1.52,1.67,14000,1.69,1.7,1.52,1.67,14000,0.0,1.0
2006-06-12,1.65,1.7,1.65,1.69,7600,1.65,1.7,1.65,1.69,7600,0.0,1.0
2006-06-13,1.48,1.72,1.43,1.72,84000,1.48,1.72,1.43,1.72,84000,0.0,1.0
2006-06-14,1.45,1.52,1.42,1.45,9600,1.45,1.52,1.42,1.45,9600,0.0,1.0
2006-06-15,1.44,1.45,1.41,1.45,0,1.44,1.45,1.41,1.45,0,0.0,1.0
2006-06-16,1.45,1.47,1.45,1.47,4800,1.45,1.47,1.45,1.47,4800,0.0,1.0
2006-06-19,1.47,1.47,1.42,1.46,3200,1.47,1.47,1.42,1.46,3200,0.0,1.0
2006-06-20,1.41,1.44,1.38,1.42,13600,1.41,1.44,1.38,1.42,13600,0.0,1.0
2006-06-21,1.41,1.43,1.31,1.4,62800,1.41,1.43,1.31,1.4,62800,0.0,1.0
2006-06-22,1.42,1.42,1.35,1.41,39600,1.42,1.42,1.35,1.41,39600,0.0,1.0
2006-06-23,1.4,1.45,1.4,1.43,2800,1.4,1.45,1.4,1.43,2800,0.0,1.0
2006-06-26,1.48,1.56,1.4,1.44,141600,1.48,1.56,1.4,1.44,141600,0.0,1.0
2006-06-27,1.36,1.48,1.25,1.47,144000,1.36,1.48,1.25,1.47,144000,0.0,1.0
2006-06-28,1.32,1.37,1.28,1.36,14400,1.32,1.37,1.28,1.36,14400,0.0,1.0
2006-06-29,1.37,1.39,1.33,1.33,16000,1.37,1.39,1.33,1.33,16000,0.0,1.0
2006-06-30,1.4,1.4,1.36,1.37,6400,1.4,1.4,1.36,1.37,6400,0.0,1.0
2006-07-03,1.37,1.4,1.37,1.4,71200,1.37,1.4,1.37,1.4,71200,0.0,1.0
2006-07-05,1.35,1.35,1.31,1.34,400,1.35,1.35,1.31,1.34,400,0.0,1.0
2006-07-06,1.34,1.34,1.31,1.31,0,1.34,1.34,1.31,1.31,0,0.0,1.0
2006-07-07,1.36,1.36,1.33,1.34,400,1.36,1.36,1.33,1.34,400,0.0,1.0
2006-07-10,1.38,1.39,1.35,1.35,6100,1.38,1.39,1.35,1.35,6100,0.0,1.0
2006-07-11,1.26,1.38,1.23,1.38,45502,1.26,1.38,1.23,1.38,45502,0.0,1.0
2006-07-12,1.26,1.37,1.12,1.27,85839,1.26,1.37,1.12,1.27,85839,0.0,1.0
2006-07-13,1.26,1.3,1.22,1.25,31868,1.26,1.3,1.22,1.25,31868,0.0,1.0
2006-07-14,1.25,1.3,1.24,1.24,17045,1.25,1.3,1.24,1.24,17045,0.0,1.0
2006-07-17,1.27,1.27,1.24,1.26,15070,1.27,1.27,1.24,1.26,15070,0.0,1.0
2006-07-18,1.26,1.29,1.26,1.28,4700,1.26,1.29,1.26,1.28,4700,0.0,1.0
2006-07-19,1.25,1.26,1.2,1.26,8614,1.25,1.26,1.2,1.26,8614,0.0,1.0
2006-07-20,1.28,1.75,1.26,1.26,47211,1.28,1.75,1.26,1.26,47211,0.0,1.0
2006-07-21,1.28,1.43,1.28,1.43,1300,1.28,1.43,1.28,1.43,1300,0.0,1.0
2006-07-24,1.35,1.36,1.34,1.35,900,1.35,1.36,1.34,1.35,900,0.0,1.0
2006-07-25,1.29,1.38,1.28,1.36,14400,1.29,1.38,1.28,1.36,14400,0.0,1.0
2006-07-26,1.27,1.28,1.23,1.27,7924,1.27,1.28,1.23,1.27,7924,0.0,1.0
2006-07-27,1.23,1.26,1.23,1.26,1300,1.23,1.26,1.23,1.26,1300,0.0,1.0
2006-07-28,1.24,1.24,1.2212,1.23,9800,1.24,1.24,1.2212,1.23,9800,0.0,1.0
2006-07-31,1.25,1.25,1.23,1.25,15920,1.25,1.25,1.23,1.25,15920,0.0,1.0
2006-08-01,1.25,1.25,1.24,1.25,7650,1.25,1.25,1.24,1.25,7650,0.0,1.0
2006-08-02,1.25,1.29,1.22,1.27,10400,1.25,1.29,1.22,1.27,10400,0.0,1.0
2006-08-03,1.3,1.36,1.23,1.25,6136,1.3,1.36,1.23,1.25,6136,0.0,1.0
2006-08-04,1.33,1.33,1.29,1.32,19600,1.33,1.33,1.29,1.32,19600,0.0,1.0
2006-08-07,1.32,1.34,1.32,1.34,836,1.32,1.34,1.32,1.34,836,0.0,1.0
2006-08-08,1.35,1.42,1.2608,1.27,1917,1.35,1.42,1.2608,1.27,1917,0.0,1.0
2006-08-09,1.34,1.37,1.31,1.32,1150,1.34,1.37,1.31,1.32,1150,0.0,1.0
2006-08-10,1.29,1.37,1.27,1.28,17389,1.29,1.37,1.27,1.28,17389,0.0,1.0
2006-08-11,1.29,1.29,1.29,1.29,306,1.29,1.29,1.29,1.29,306,0.0,1.0
2006-08-14,1.33,1.375,1.3,1.35,14900,1.33,1.375,1.3,1.35,14900,0.0,1.0
2006-08-15,1.34,1.35,1.3,1.3,2700,1.34,1.35,1.3,1.3,2700,0.0,1.0
2006-08-16,1.32,1.34,1.26,1.34,6450,1.32,1.34,1.26,1.34,6450,0.0,1.0
2006-08-17,1.27,1.33,1.27,1.31,14554,1.27,1.33,1.27,1.31,14554,0.0,1.0
2006-08-18,1.22,1.26,1.22,1.26,10872,1.22,1.26,1.22,1.26,10872,0.0,1.0
2006-08-21,1.28,1.28,1.25,1.25,2557,1.28,1.28,1.25,1.25,2557,0.0,1.0
2006-08-22,1.27,1.29,1.23,1.23,2400,1.27,1.29,1.23,1.23,2400,0.0,1.0
2006-08-23,1.28,1.29,1.22,1.22,2600,1.28,1.29,1.22,1.22,2600,0.0,1.0
2006-08-24,1.28,1.28,1.28,1.28,100,1.28,1.28,1.28,1.28,100,0.0,1.0
2006-08-25,1.29,1.37,1.28,1.28,7748,1.29,1.37,1.28,1.28,7748,0.0,1.0
2006-08-28,1.22,1.35,1.22,1.3,6056,1.22,1.35,1.22,1.3,6056,0.0,1.0
2006-08-29,1.32,1.33,1.25,1.25,10900,1.32,1.33,1.25,1.25,10900,0.0,1.0
2006-08-30,1.3,1.3,1.2764,1.28,8100,1.3,1.3,1.2764,1.28,8100,0.0,1.0
2006-08-31,1.3,1.3,1.28,1.28,6400,1.3,1.3,1.28,1.28,6400,0.0,1.0
2006-09-01,1.29,1.32,1.24,1.27,15742,1.29,1.32,1.24,1.27,15742,0.0,1.0
2006-09-05,1.27,1.29,1.27,1.29,6100,1.27,1.29,1.27,1.29,6100,0.0,1.0
2006-09-06,1.29,1.35,1.28,1.28,45157,1.29,1.35,1.28,1.28,45157,0.0,1.0
2006-09-07,1.25,1.31,1.23,1.3,13400,1.25,1.31,1.23,1.3,13400,0.0,1.0
2006-09-08,1.32,1.33,1.3,1.3,45050,1.32,1.33,1.3,1.3,45050,0.0,1.0
2006-09-11,1.34,1.34,1.32,1.33,1750,1.34,1.34,1.32,1.33,1750,0.0,1.0
2006-09-12,1.33,1.34,1.29,1.34,13699,1.33,1.34,1.29,1.34,13699,0.0,1.0
2006-09-13,1.34,1.34,1.32,1.3299,4201,1.34,1.34,1.32,1.3299,4201,0.0,1.0
2006-09-14,1.34,1.34,1.29,1.29,6500,1.34,1.34,1.29,1.29,6500,0.0,1.0
2006-09-15,1.34,1.34,1.31,1.34,3910,1.34,1.34,1.31,1.34,3910,0.0,1.0
2006-09-18,1.32,1.34,1.3,1.34,6930,1.32,1.34,1.3,1.34,6930,0.0,1.0
2006-09-19,1.31,1.31,1.29,1.2915,5571,1.31,1.31,1.29,1.2915,5571,0.0,1.0
2006-09-20,1.27,1.29,1.26,1.29,2100,1.27,1.29,1.26,1.29,2100,0.0,1.0
2006-09-21,1.2899,1.3299,1.24,1.25,8544,1.2899,1.3299,1.24,1.25,8544,0.0,1.0
2006-09-22,1.3,1.33,1.26,1.26,13750,1.3,1.33,1.26,1.26,13750,0.0,1.0
2006-09-25,1.3,1.3,1.25,1.3,8100,1.3,1.3,1.25,1.3,8100,0.0,1.0
2006-09-26,1.34,1.34,1.26,1.31,11384,1.34,1.34,1.26,1.31,11384,0.0,1.0
2006-09-27,1.28,1.31,1.27,1.31,500,1.28,1.31,1.27,1.31,500,0.0,1.0
2006-09-28,1.3,1.3,1.29,1.29,1400,1.3,1.3,1.29,1.29,1400,0.0,1.0
2006-09-29,1.2799,1.35,1.27,1.34,23006,1.2799,1.35,1.27,1.34,23006,0.0,1.0
2006-10-02,1.31,1.32,1.29,1.29,5400,1.31,1.32,1.29,1.29,5400,0.0,1.0
2006-10-03,1.34,1.34,1.3,1.3,3000,1.34,1.34,1.3,1.3,3000,0.0,1.0
2006-10-04,1.35,1.35,1.3,1.31,32935,1.35,1.35,1.3,1.31,32935,0.0,1.0
2006-10-05,1.35,1.35,1.35,1.35,925,1.35,1.35,1.35,1.35,925,0.0,1.0
2006-10-06,1.33,1.33,1.27,1.31,10600,1.33,1.33,1.27,1.31,10600,0.0,1.0
2006-10-09,1.35,1.35,1.25,1.33,21300,1.35,1.35,1.25,1.33,21300,0.0,1.0
2006-10-10,1.34,1.34,1.33,1.33,6600,1.34,1.34,1.33,1.33,6600,0.0,1.0
2006-10-11,1.34,1.35,1.31,1.31,26625,1.34,1.35,1.31,1.31,26625,0.0,1.0
2006-10-12,1.35,1.35,1.34,1.34,20547,1.35,1.35,1.34,1.34,20547,0.0,1.0
2006-10-13,1.35,1.35,1.33,1.34,5176,1.35,1.35,1.33,1.34,5176,0.0,1.0
2006-10-16,1.35,1.35,1.34,1.34,13676,1.35,1.35,1.34,1.34,13676,0.0,1.0
2006-10-17,1.35,1.35,1.29,1.3,9212,1.35,1.35,1.29,1.3,9212,0.0,1.0
2006-10-18,1.31,1.32,1.29,1.3,18300,1.31,1.32,1.29,1.3,18300,0.0,1.0
2006-10-19,1.3,1.3,1.29,1.29,1200,1.3,1.3,1.29,1.29,1200,0.0,1.0
2006-10-20,1.3,1.33,1.29,1.3,7000,1.3,1.33,1.29,1.3,7000,0.0,1.0
2006-10-23,1.32,1.35,1.3,1.34,1800,1.32,1.35,1.3,1.34,1800,0.0,1.0
2006-10-24,1.32,1.32,1.32,1.32,700,1.32,1.32,1.32,1.32,700,0.0,1.0
2006-10-25,1.31,1.31,1.3012,1.3012,1842,1.31,1.31,1.3012,1.3012,1842,0.0,1.0
2006-10-26,1.29,1.3,1.26,1.29,4878,1.29,1.3,1.26,1.29,4878,0.0,1.0
2006-10-27,1.3,1.3,1.3,1.3,100,1.3,1.3,1.3,1.3,100,0.0,1.0
2006-10-30,1.3,1.3,1.29,1.29,2500,1.3,1.3,1.29,1.29,2500,0.0,1.0
2006-10-31,1.3,1.3,1.29,1.3,3872,1.3,1.3,1.29,1.3,3872,0.0,1.0
2006-11-01,1.29,1.29,1.29,1.29,2000,1.29,1.29,1.29,1.29,2000,0.0,1.0
2006-11-02,1.3,1.3,1.25,1.25,7118,1.3,1.3,1.25,1.25,7118,0.0,1.0
2006-11-03,1.3,1.3,1.29,1.3,6100,1.3,1.3,1.29,1.3,6100,0.0,1.0
2006-11-06,1.31,1.31,1.3,1.3,300,1.31,1.31,1.3,1.3,300,0.0,1.0
2006-11-07,1.3,1.3,1.23,1.29,18933,1.3,1.3,1.23,1.29,18933,0.0,1.0
2006-11-08,1.3,1.32,1.3,1.3,17000,1.3,1.32,1.3,1.3,17000,0.0,1.0
2006-11-09,1.29,1.3,1.26,1.27,10200,1.29,1.3,1.26,1.27,10200,0.0,1.0
2006-11-10,1.28,1.29,1.25,1.25,7430,1.28,1.29,1.25,1.25,7430,0.0,1.0
2006-11-13,1.28,1.32,1.26,1.29,10471,1.28,1.32,1.26,1.29,10471,0.0,1.0
2006-11-14,1.32,1.32,1.27,1.27,942,1.32,1.32,1.27,1.27,942,0.0,1.0
2006-11-15,1.31,1.31,1.26,1.31,22262,1.31,1.31,1.26,1.31,22262,0.0,1.0
2006-11-16,1.31,1.31,1.27,1.294,6499,1.31,1.31,1.27,1.294,6499,0.0,1.0
2006-11-17,1.3,1.3,1.27,1.29,5000,1.3,1.3,1.27,1.29,5000,0.0,1.0
2006-11-20,1.32,1.32,1.2999,1.3,9200,1.32,1.32,1.2999,1.3,9200,0.0,1.0
2006-11-21,1.31,1.3499,1.31,1.32,32899,1.31,1.3499,1.31,1.32,32899,0.0,1.0
2006-11-22,1.33,1.34,1.28,1.3,8956,1.33,1.34,1.28,1.3,8956,0.0,1.0
2006-11-24,1.34,1.34,1.31,1.32,13600,1.34,1.34,1.31,1.32,13600,0.0,1.0
2006-11-27,1.32,1.3401,1.31,1.34,34742,1.32,1.3401,1.31,1.34,34742,0.0,1.0
2006-11-28,1.32,1.35,1.28,1.28,7170,1.32,1.35,1.28,1.28,7170,0.0,1.0
2006-11-29,1.3,1.35,1.22,1.3,57361,1.3,1.35,1.22,1.3,57361,0.0,1.0
2006-11-30,1.31,1.31,1.28,1.28,9401,1.31,1.31,1.28,1.28,9401,0.0,1.0
2006-12-01,1.32,1.33,1.29,1.3001,35685,1.32,1.33,1.29,1.3001,35685,0.0,1.0
2006-12-04,1.35,1.35,1.3136,1.3136,9251,1.35,1.35,1.3136,1.3136,9251,0.0,1.0
2006-12-05,1.33,1.34,1.29,1.3,13039,1.33,1.34,1.29,1.3,13039,0.0,1.0
2006-12-06,1.3301,1.35,1.33,1.35,13985,1.3301,1.35,1.33,1.35,13985,0.0,1.0
2006-12-07,1.32,1.35,1.31,1.34,33694,1.32,1.35,1.31,1.34,33694,0.0,1.0
2006-12-08,1.34,1.35,1.32,1.33,11860,1.34,1.35,1.32,1.33,11860,0.0,1.0
2006-12-11,1.34,1.34,1.34,1.34,13600,1.34,1.34,1.34,1.34,13600,0.0,1.0
2006-12-12,1.33,1.33,1.31,1.3299,12625,1.33,1.33,1.31,1.3299,12625,0.0,1.0
2006-12-13,1.31,1.34,1.28,1.3,45260,1.31,1.34,1.28,1.3,45260,0.0,1.0
2006-12-14,1.31,1.32,1.26,1.3001,13405,1.31,1.32,1.26,1.3001,13405,0.0,1.0
2006-12-15,1.31,1.31,1.28,1.3,35710,1.31,1.31,1.28,1.3,35710,0.0,1.0
2006-12-18,1.3,1.3,1.27,1.28,18037,1.3,1.3,1.27,1.28,18037,0.0,1.0
2006-12-19,1.3,1.3,1.27,1.27,38000,1.3,1.3,1.27,1.27,38000,0.0,1.0
2006-12-20,1.28,1.3,1.28,1.28,8100,1.28,1.3,1.28,1.28,8100,0.0,1.0
2006-12-21,1.27,1.3,1.26,1.27,38494,1.27,1.3,1.26,1.27,38494,0.0,1.0
2006-12-22,1.29,1.29,1.23,1.25,54733,1.29,1.29,1.23,1.25,54733,0.0,1.0
2006-12-26,1.3,1.3,1.23,1.2301,23285,1.3,1.3,1.23,1.2301,23285,0.0,1.0
2006-12-27,1.22,1.29,1.22,1.28,177263,1.22,1.29,1.22,1.28,177263,0.0,1.0
2006-12-28,1.216,1.33,1.2,1.2,44467,1.216,1.33,1.2,1.2,44467,0.0,1.0
2006-12-29,1.28,1.28,1.21,1.21,27119,1.28,1.28,1.21,1.21,27119,0.0,1.0
2007-01-03,1.28,1.3,1.21,1.26,16242,1.28,1.3,1.21,1.26,16242,0.0,1.0
2007-01-04,1.28,1.29,1.25,1.28,2700,1.28,1.29,1.25,1.28,2700,0.0,1.0
2007-01-05,1.28,1.3,1.2,1.28,11357,1.28,1.3,1.2,1.28,11357,0.0,1.0
2007-01-08,1.28,1.3,1.22,1.22,8900,1.28,1.3,1.22,1.22,8900,0.0,1.0
2007-01-09,1.27,1.28,1.23,1.27,7417,1.27,1.28,1.23,1.27,7417,0.0,1.0
2007-01-10,1.27,1.27,1.2,1.23,8590,1.27,1.27,1.2,1.23,8590,0.0,1.0
2007-01-11,1.2,1.2646,1.18,1.2628,29906,1.2,1.2646,1.18,1.2628,29906,0.0,1.0
2007-01-12,1.2,1.2,1.17,1.2,6100,1.2,1.2,1.17,1.2,6100,0.0,1.0
2007-01-16,1.18,1.2,1.15,1.17,9581,1.18,1.2,1.15,1.17,9581,0.0,1.0
2007-01-17,1.18,1.19,1.16,1.19,9960,1.18,1.19,1.16,1.19,9960,0.0,1.0
2007-01-18,1.18,1.18,1.16,1.18,15315,1.18,1.18,1.16,1.18,15315,0.0,1.0
2007-01-19,1.18,1.18,1.1799,1.18,1900,1.18,1.18,1.1799,1.18,1900,0.0,1.0
2007-01-22,1.2101,1.23,1.19,1.19,8612,1.2101,1.23,1.19,1.19,8612,0.0,1.0
2007-01-23,1.22,1.23,1.21,1.23,6691,1.22,1.23,1.21,1.23,6691,0.0,1.0
2007-01-24,1.23,1.24,1.16,1.22,7263,1.23,1.24,1.16,1.22,7263,0.0,1.0
2007-01-25,1.25,1.25,1.23,1.23,14131,1.25,1.25,1.23,1.23,14131,0.0,1.0
2007-01-26,1.26,1.26,1.24,1.2401,7900,1.26,1.26,1.24,1.2401,7900,0.0,1.0
2007-01-29,1.26,1.26,1.24,1.24,2150,1.26,1.26,1.24,1.24,2150,0.0,1.0
2007-01-30,1.25,1.25,1.24,1.24,4200,1.25,1.25,1.24,1.24,4200,0.0,1.0
2007-01-31,1.24,1.25,1.222,1.2401,18921,1.24,1.25,1.222,1.2401,18921,0.0,1.0
2007-02-01,1.2199,1.23,1.19,1.23,16003,1.2199,1.23,1.19,1.23,16003,0.0,1.0
2007-02-02,1.18,1.24,0.9901,1.21,53573,1.18,1.24,0.9901,1.21,53573,0.0,1.0
2007-02-05,1.18,1.18,1.12,1.18,24263,1.18,1.18,1.12,1.18,24263,0.0,1.0
2007-02-06,1.05,1.17,1.0,1.17,87630,1.05,1.17,1.0,1.17,87630,0.0,1.0
2007-02-07,1.05,1.08,1.0299,1.06,43390,1.05,1.08,1.0299,1.06,43390,0.0,1.0
2007-02-08,1.05,1.07,1.02,1.05,20929,1.05,1.07,1.02,1.05,20929,0.0,1.0
2007-02-09,1.03,1.059,1.02,1.0478,8500,1.03,1.059,1.02,1.0478,8500,0.0,1.0
2007-02-12,1.02,1.0301,1.0,1.03,4242,1.02,1.0301,1.0,1.03,4242,0.0,1.0
2007-02-13,1.02,1.04,1.01,1.02,7570,1.02,1.04,1.01,1.02,7570,0.0,1.0
2007-02-14,1.07,1.09,1.03,1.03,12100,1.07,1.09,1.03,1.03,12100,0.0,1.0
2007-02-15,1.08,1.08,1.06,1.0701,10246,1.08,1.08,1.06,1.0701,10246,0.0,1.0
2007-02-16,1.07,1.1,1.05,1.09,3200,1.07,1.1,1.05,1.09,3200,0.0,1.0
2007-02-20,1.08,1.11,1.07,1.1,67960,1.08,1.11,1.07,1.1,67960,0.0,1.0
2007-02-21,1.09,1.1,1.06,1.07,6311,1.09,1.1,1.06,1.07,6311,0.0,1.0
2007-02-22,1.05,1.1,1.04,1.1,7303,1.05,1.1,1.04,1.1,7303,0.0,1.0
2007-02-23,1.07,1.1,1.07,1.07,37285,1.07,1.1,1.07,1.07,37285,0.0,1.0
2007-02-26,1.1099,1.1099,0.98,1.04,71152,1.1099,1.1099,0.98,1.04,71152,0.0,1.0
2007-02-27,1.18,1.18,0.99,1.03,106065,1.18,1.18,0.99,1.03,106065,0.0,1.0
2007-02-28,1.15,1.1501,1.1,1.13,6700,1.15,1.1501,1.1,1.13,6700,0.0,1.0
2007-03-01,1.16,1.16,1.05,1.0501,5132,1.16,1.16,1.05,1.0501,5132,0.0,1.0
2007-03-02,1.15,1.16,1.12,1.1501,5700,1.15,1.16,1.12,1.1501,5700,0.0,1.0
2007-03-05,1.15,1.15,1.0901,1.12,805,1.15,1.15,1.0901,1.12,805,0.0,1.0
2007-03-06,1.13,1.13,1.05,1.07,8071,1.13,1.13,1.05,1.07,8071,0.0,1.0
2007-03-07,1.12,1.14,1.0844,1.0844,7100,1.12,1.14,1.0844,1.0844,7100,0.0,1.0
2007-03-08,1.1,1.13,1.09,1.11,18785,1.1,1.13,1.09,1.11,18785,0.0,1.0
2007-03-09,1.13,1.13,1.05,1.09,37693,1.13,1.13,1.05,1.09,37693,0.0,1.0
2007-03-12,1.12,1.15,1.1001,1.15,5664,1.12,1.15,1.1001,1.15,5664,0.0,1.0
2007-03-13,1.13,1.15,1.09,1.09,12100,1.13,1.15,1.09,1.09,12100,0.0,1.0
2007-03-14,1.17,1.17,1.1,1.1,3757,1.17,1.17,1.1,1.1,3757,0.0,1.0
2007-03-15,1.15,1.16,1.1,1.14,1700,1.15,1.16,1.1,1.14,1700,0.0,1.0
2007-03-16,1.15,1.17,1.13,1.17,4857,1.15,1.17,1.13,1.17,4857,0.0,1.0
2007-03-19,1.16,1.16,1.13,1.13,2238,1.16,1.16,1.13,1.13,2238,0.0,1.0
2007-03-20,1.16,1.16,1.12,1.12,9742,1.16,1.16,1.12,1.12,9742,0.0,1.0
2007-03-21,1.18,1.18,1.11,1.11,16412,1.18,1.18,1.11,1.11,16412,0.0,1.0
2007-03-22,1.17,1.18,1.13,1.18,25122,1.17,1.18,1.13,1.18,25122,0.0,1.0
2007-03-23,1.18,1.18,1.1401,1.1401,18200,1.18,1.18,1.1401,1.1401,18200,0.0,1.0
2007-03-26,1.18,1.19,1.15,1.15,32678,1.18,1.19,1.15,1.15,32678,0.0,1.0
2007-03-27,1.18,1.19,1.17,1.18,16000,1.18,1.19,1.17,1.18,16000,0.0,1.0
2007-03-28,1.17,1.21,1.15,1.21,22605,1.17,1.21,1.15,1.21,22605,0.0,1.0
2007-03-29,1.2,1.2,1.15,1.15,25742,1.2,1.2,1.15,1.15,25742,0.0,1.0
2007-03-30,1.18,1.19,1.15,1.17,18468,1.18,1.19,1.15,1.17,18468,0.0,1.0
2007-04-02,1.18,1.18,1.15,1.17,1567,1.18,1.18,1.15,1.17,1567,0.0,1.0
2007-04-03,1.15,1.15,1.11,1.15,2700,1.15,1.15,1.11,1.15,2700,0.0,1.0
2007-04-04,1.16,1.16,1.0701,1.13,26619,1.16,1.16,1.0701,1.13,26619,0.0,1.0
2007-04-05,1.15,1.16,1.066,1.13,2900,1.15,1.16,1.066,1.13,2900,0.0,1.0
2007-04-09,1.14,1.15,1.11,1.15,5300,1.14,1.15,1.11,1.15,5300,0.0,1.0
2007-04-10,1.15,1.16,1.1,1.13,3411,1.15,1.16,1.1,1.13,3411,0.0,1.0
2007-04-11,1.03,1.09,0.99,1.09,190292,1.03,1.09,0.99,1.09,190292,0.0,1.0
2007-04-12,1.09,1.09,1.04,1.04,7151,1.09,1.09,1.04,1.04,7151,0.0,1.0
2007-04-13,1.04,1.08,1.02,1.06,24038,1.04,1.08,1.02,1.06,24038,0.0,1.0
2007-04-16,1.09,1.09,1.06,1.06,7000,1.09,1.09,1.06,1.06,7000,0.0,1.0
2007-04-17,1.1,1.1,1.07,1.07,21092,1.1,1.1,1.07,1.07,21092,0.0,1.0
2007-04-18,1.12,1.12,1.0701,1.0701,1971,1.12,1.12,1.0701,1.0701,1971,0.0,1.0
2007-04-19,1.09,1.1,1.0501,1.1,20900,1.09,1.1,1.0501,1.1,20900,0.0,1.0
2007-04-20,1.1,1.1,1.09,1.09,1100,1.1,1.1,1.09,1.09,1100,0.0,1.0
2007-04-23,1.08,1.09,1.03,1.0899,11167,1.08,1.09,1.03,1.0899,11167,0.0,1.0
2007-04-24,1.06,1.07,1.05,1.05,435,1.06,1.07,1.05,1.05,435,0.0,1.0
2007-04-25,1.07,1.07,1.03,1.06,15705,1.07,1.07,1.03,1.06,15705,0.0,1.0
2007-04-26,1.08,1.08,1.07,1.0799,5072,1.08,1.08,1.07,1.0799,5072,0.0,1.0
2007-04-27,1.05,1.08,0.99,1.03,13299,1.05,1.08,0.99,1.03,13299,0.0,1.0
2007-04-30,1.05,1.0535,1.0,1.01,6100,1.05,1.0535,1.0,1.01,6100,0.0,1.0
2007-05-01,1.09,1.09,1.06,1.06,1500,1.09,1.09,1.06,1.06,1500,0.0,1.0
2007-05-02,1.1,1.1,1.01,1.06,5696,1.1,1.1,1.01,1.06,5696,0.0,1.0
2007-05-03,1.09,1.09,1.0201,1.0201,3294,1.09,1.09,1.0201,1.0201,3294,0.0,1.0
2007-05-04,1.07,1.09,1.06,1.08,3197,1.07,1.09,1.06,1.08,3197,0.0,1.0
2007-05-07,1.09,1.09,1.06,1.06,9000,1.09,1.09,1.06,1.06,9000,0.0,1.0
2007-05-08,1.0899,1.0899,1.06,1.06,1393,1.0899,1.0899,1.06,1.06,1393,0.0,1.0
2007-05-09,1.06,1.0601,1.06,1.0601,1401,1.06,1.0601,1.06,1.0601,1401,0.0,1.0
2007-05-10,1.03,1.08,1.03,1.05,9500,1.03,1.08,1.03,1.05,9500,0.0,1.0
2007-05-11,1.03,1.03,1.02,1.02,600,1.03,1.03,1.02,1.02,600,0.0,1.0
2007-05-14,1.06,1.06,1.02,1.0201,1508,1.06,1.06,1.02,1.0201,1508,0.0,1.0
2007-05-15,1.02,1.04,1.0,1.04,10711,1.02,1.04,1.0,1.04,10711,0.0,1.0
2007-05-16,0.98,1.05,0.9601,1.01,46700,0.98,1.05,0.9601,1.01,46700,0.0,1.0
2007-05-17,1.02,1.04,0.91,0.96,16500,1.02,1.04,0.91,0.96,16500,0.0,1.0
2007-05-18,1.0,1.01,0.99,1.01,12900,1.0,1.01,0.99,1.01,12900,0.0,1.0
2007-05-21,1.001,1.01,1.0,1.008,2405,1.001,1.01,1.0,1.008,2405,0.0,1.0
2007-05-22,1.01,1.01,0.99,1.0,18880,1.01,1.01,0.99,1.0,18880,0.0,1.0
2007-05-23,1.0,1.02,1.0,1.01,24697,1.0,1.02,1.0,1.01,24697,0.0,1.0
2007-05-24,0.99,0.99,0.9701,0.99,10020,0.99,0.99,0.9701,0.99,10020,0.0,1.0
2007-05-25,0.95,1.01,0.95,1.0,23400,0.95,1.01,0.95,1.0,23400,0.0,1.0
2007-05-29,0.98,0.98,0.93,0.93,900,0.98,0.98,0.93,0.93,900,0.0,1.0
2007-05-30,0.98,0.98,0.97,0.97,11993,0.98,0.98,0.97,0.97,11993,0.0,1.0
2007-05-31,0.98,0.98,0.9401,0.9401,2701,0.98,0.98,0.9401,0.9401,2701,0.0,1.0
2007-06-01,0.96,0.97,0.9401,0.97,17401,0.96,0.97,0.9401,0.97,17401,0.0,1.0
2007-06-04,0.95,0.95,0.86,0.91,42857,0.95,0.95,0.86,0.91,42857,0.0,1.0
2007-06-05,0.95,0.96,0.92,0.92,6000,0.95,0.96,0.92,0.92,6000,0.0,1.0
2007-06-06,0.94,0.94,0.9101,0.9101,5800,0.94,0.94,0.9101,0.9101,5800,0.0,1.0
2007-06-07,0.94,0.94,0.92,0.93,6000,0.94,0.94,0.92,0.93,6000,0.0,1.0
2007-06-08,0.96,0.96,0.93,0.93,700,0.96,0.96,0.93,0.93,700,0.0,1.0
2007-06-11,0.95,0.95,0.91,0.94,2813,0.95,0.95,0.91,0.94,2813,0.0,1.0
2007-06-12,0.93,0.94,0.93,0.94,8400,0.93,0.94,0.93,0.94,8400,0.0,1.0
2007-06-13,0.94,0.94,0.93,0.93,500,0.94,0.94,0.93,0.93,500,0.0,1.0
2007-06-14,0.94,0.94,0.8999,0.9,2700,0.94,0.94,0.8999,0.9,2700,0.0,1.0
2007-06-15,0.95,0.95,0.88,0.88,5316,0.95,0.95,0.88,0.88,5316,0.0,1.0
2007-06-18,0.94,0.94,0.9,0.94,1300,0.94,0.94,0.9,0.94,1300,0.0,1.0
2007-06-19,0.94,0.94,0.94,0.94,0,0.94,0.94,0.94,0.94,0,0.0,1.0
2007-06-20,0.95,0.95,0.94,0.94,5760,0.95,0.95,0.94,0.94,5760,0.0,1.0
2007-06-21,0.91,0.94,0.91,0.94,2800,0.91,0.94,0.91,0.94,2800,0.0,1.0
2007-06-22,0.93,0.95,0.93,0.95,1600,0.93,0.95,0.93,0.95,1600,0.0,1.0
2007-06-25,0.9,0.93,0.9,0.93,7600,0.9,0.93,0.9,0.93,7600,0.0,1.0
2007-06-26,1.0,1.0,0.88,0.91,12499,1.0,1.0,0.88,0.91,12499,0.0,1.0
2007-06-27,0.95,0.98,0.91,0.95,11000,0.95,0.98,0.91,0.95,11000,0.0,1.0
2007-06-28,0.91,0.91,0.88,0.9,10213,0.91,0.91,0.88,0.9,10213,0.0,1.0
2007-06-29,0.9,0.9,0.85,0.85,30615,0.9,0.9,0.85,0.85,30615,0.0,1.0
2007-07-02,0.88,0.9,0.85,0.9,4800,0.88,0.9,0.85,0.9,4800,0.0,1.0
2007-07-03,0.85,0.87,0.85,0.86,3899,0.85,0.87,0.85,0.86,3899,0.0,1.0
2007-07-05,0.88,0.88,0.71,0.86,27478,0.88,0.88,0.71,0.86,27478,0.0,1.0
2007-07-06,0.88,0.88,0.78,0.86,10625,0.88,0.88,0.78,0.86,10625,0.0,1.0
2007-07-09,0.87,0.88,0.86,0.88,5600,0.87,0.88,0.86,0.88,5600,0.0,1.0
2007-07-10,0.88,0.88,0.86,0.8606,1500,0.88,0.88,0.86,0.8606,1500,0.0,1.0
2007-07-11,0.88,0.88,0.86,0.87,700,0.88,0.88,0.86,0.87,700,0.0,1.0
2007-07-12,0.89,0.89,0.86,0.88,1400,0.89,0.89,0.86,0.88,1400,0.0,1.0
2007-07-13,0.72,0.87,0.68,0.87,10700,0.72,0.87,0.68,0.87,10700,0.0,1.0
2007-07-16,0.86,0.88,0.71,0.71,11139,0.86,0.88,0.71,0.71,11139,0.0,1.0
2007-07-17,0.85,0.86,0.7832,0.86,24155,0.85,0.86,0.7832,0.86,24155,0.0,1.0
2007-07-18,0.93,1.0,0.63,0.76,47527,0.93,1.0,0.63,0.76,47527,0.0,1.0
2007-07-19,0.85,0.9,0.67,0.9,28200,0.85,0.9,0.67,0.9,28200,0.0,1.0
2007-07-20,0.8,0.84,0.76,0.82,13200,0.8,0.84,0.76,0.82,13200,0.0,1.0
2007-07-23,0.87,0.87,0.82,0.83,13000,0.87,0.87,0.82,0.83,13000,0.0,1.0
2007-07-24,0.83,0.85,0.82,0.84,10842,0.83,0.85,0.82,0.84,10842,0.0,1.0
2007-07-25,0.81,0.81,0.78,0.81,59031,0.81,0.81,0.78,0.81,59031,0.0,1.0
2007-07-26,0.79,0.81,0.79,0.8,6350,0.79,0.81,0.79,0.8,6350,0.0,1.0
2007-07-27,0.85,0.85,0.79,0.79,5105,0.85,0.85,0.79,0.79,5105,0.0,1.0
2007-07-30,0.8399,0.87,0.8,0.82,4800,0.8399,0.87,0.8,0.82,4800,0.0,1.0
2007-07-31,0.845,0.845,0.8,0.8,1684,0.845,0.845,0.8,0.8,1684,0.0,1.0
2007-08-01,0.8299,0.84,0.69,0.8027,13600,0.8299,0.84,0.69,0.8027,13600,0.0,1.0
2007-08-02,0.8,0.8,0.75,0.8,3208,0.8,0.8,0.75,0.8,3208,0.0,1.0
2007-08-03,0.84,0.845,0.7799,0.7799,36500,0.84,0.845,0.7799,0.7799,36500,0.0,1.0
2007-08-06,0.81,0.83,0.8,0.8,3500,0.81,0.83,0.8,0.8,3500,0.0,1.0
2007-08-07,0.82,0.84,0.8,0.83,4666,0.82,0.84,0.8,0.83,4666,0.0,1.0
2007-08-08,0.84,0.845,0.8,0.81,4800,0.84,0.845,0.8,0.81,4800,0.0,1.0
2007-08-09,0.845,0.845,0.84,0.84,600,0.845,0.845,0.84,0.84,600,0.0,1.0
2007-08-10,0.86,0.86,0.845,0.845,3800,0.86,0.86,0.845,0.845,3800,0.0,1.0
2007-08-13,0.9,0.9,0.82,0.82,5400,0.9,0.9,0.82,0.82,5400,0.0,1.0
2007-08-14,0.97,0.97,0.88,0.88,4931,0.97,0.97,0.88,0.88,4931,0.0,1.0
2007-08-15,0.99,1.0,0.9,0.94,19357,0.99,1.0,0.9,0.94,19357,0.0,1.0
2007-08-16,0.94,0.98,0.82,0.84,10371,0.94,0.98,0.82,0.84,10371,0.0,1.0
2007-08-17,0.93,0.9401,0.8,0.94,12248,0.93,0.9401,0.8,0.94,12248,0.0,1.0
2007-08-20,0.89,0.9,0.88,0.9,10500,0.89,0.9,0.88,0.9,10500,0.0,1.0
2007-08-21,0.96,0.98,0.93,0.93,5400,0.96,0.98,0.93,0.93,5400,0.0,1.0
2007-08-22,0.91,0.9401,0.91,0.94,2300,0.91,0.9401,0.91,0.94,2300,0.0,1.0
2007-08-23,0.93,0.96,0.88,0.96,14400,0.93,0.96,0.88,0.96,14400,0.0,1.0
2007-08-24,0.98,0.98,0.91,0.93,4123,0.98,0.98,0.91,0.93,4123,0.0,1.0
2007-08-27,0.98,1.0,0.98,0.98,11500,0.98,1.0,0.98,0.98,11500,0.0,1.0
2007-08-28,0.98,1.0,0.96,0.99,53385,0.98,1.0,0.96,0.99,53385,0.0,1.0
2007-08-29,0.98,0.99,0.94,0.98,9415,0.98,0.99,0.94,0.98,9415,0.0,1.0
2007-08-30,0.99,1.0,0.97,0.97,3406,0.99,1.0,0.97,0.97,3406,0.0,1.0
2007-08-31,0.94,1.0138,0.91,1.0138,5410,0.94,1.0138,0.91,1.0138,5410,0.0,1.0
2007-09-04,0.91,0.92,0.8,0.9,16444,0.91,0.92,0.8,0.9,16444,0.0,1.0
2007-09-05,0.93,0.93,0.87,0.88,13118,0.93,0.93,0.87,0.88,13118,0.0,1.0
2007-09-06,0.92,0.93,0.85,0.85,3050,0.92,0.93,0.85,0.85,3050,0.0,1.0
2007-09-07,0.9,0.9,0.8352,0.8352,2085,0.9,0.9,0.8352,0.8352,2085,0.0,1.0
2007-09-10,0.89,0.9,0.86,0.9,1600,0.89,0.9,0.86,0.9,1600,0.0,1.0
2007-09-11,0.93,0.93,0.8999,0.8999,20454,0.93,0.93,0.8999,0.8999,20454,0.0,1.0
2007-09-12,0.89,0.94,0.87,0.88,9900,0.89,0.94,0.87,0.88,9900,0.0,1.0
2007-09-13,0.89,0.89,0.8802,0.8802,1700,0.89,0.89,0.8802,0.8802,1700,0.0,1.0
2007-09-14,0.89,0.89,0.8899,0.89,3800,0.89,0.89,0.8899,0.89,3800,0.0,1.0
2007-09-17,0.88,0.89,0.86,0.86,2000,0.88,0.89,0.86,0.86,2000,0.0,1.0
2007-09-18,0.85,0.882,0.83,0.882,4470,0.85,0.882,0.83,0.882,4470,0.0,1.0
2007-09-19,0.84,0.91,0.8201,0.87,68914,0.84,0.91,0.8201,0.87,68914,0.0,1.0
2007-09-20,0.85,0.86,0.8,0.8,8081,0.85,0.86,0.8,0.8,8081,0.0,1.0
2007-09-21,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2007-09-24,0.82,0.82,0.59,0.75,116363,0.82,0.82,0.59,0.75,116363,0.0,1.0
2007-09-25,0.82,0.82,0.8,0.8,33542,0.82,0.82,0.8,0.8,33542,0.0,1.0
2007-09-26,0.81,0.81,0.8,0.8,5284,0.81,0.81,0.8,0.8,5284,0.0,1.0
2007-09-27,0.81,0.81,0.81,0.81,0,0.81,0.81,0.81,0.81,0,0.0,1.0
2007-09-28,0.825,0.83,0.8,0.82,750,0.825,0.83,0.8,0.82,750,0.0,1.0
2007-10-01,0.82,0.84,0.82,0.83,499323,0.82,0.84,0.82,0.83,499323,0.0,1.0
2007-10-02,0.81,0.82,0.8,0.8,170296,0.81,0.82,0.8,0.8,170296,0.0,1.0
2007-10-03,0.84,0.84,0.8,0.8,23400,0.84,0.84,0.8,0.8,23400,0.0,1.0
2007-10-04,0.83,0.83,0.81,0.81,1000,0.83,0.83,0.81,0.81,1000,0.0,1.0
2007-10-05,0.83,0.83,0.83,0.83,0,0.83,0.83,0.83,0.83,0,0.0,1.0
2007-10-08,0.83,0.83,0.83,0.83,0,0.83,0.83,0.83,0.83,0,0.0,1.0
2007-10-09,0.85,0.86,0.82,0.82,14198,0.85,0.86,0.82,0.82,14198,0.0,1.0
2007-10-10,0.855,0.87,0.82,0.8599,6057,0.855,0.87,0.82,0.8599,6057,0.0,1.0
2007-10-11,0.82,0.85,0.82,0.85,5242,0.82,0.85,0.82,0.85,5242,0.0,1.0
2007-10-12,0.84,0.86,0.8,0.83,10171,0.84,0.86,0.8,0.83,10171,0.0,1.0
2007-10-15,0.81,0.83,0.8,0.8,11000,0.81,0.83,0.8,0.8,11000,0.0,1.0
2007-10-16,0.83,0.84,0.81,0.81,2526,0.83,0.84,0.81,0.81,2526,0.0,1.0
2007-10-17,0.83,0.83,0.83,0.83,0,0.83,0.83,0.83,0.83,0,0.0,1.0
2007-10-18,0.82,0.824,0.81,0.824,1785,0.82,0.824,0.81,0.824,1785,0.0,1.0
2007-10-19,0.82,0.83,0.82,0.83,2300,0.82,0.83,0.82,0.83,2300,0.0,1.0
2007-10-22,0.82,0.82,0.82,0.82,0,0.82,0.82,0.82,0.82,0,0.0,1.0
2007-10-23,0.82,0.82,0.82,0.82,0,0.82,0.82,0.82,0.82,0,0.0,1.0
2007-10-24,0.81,0.82,0.8,0.8,1800,0.81,0.82,0.8,0.8,1800,0.0,1.0
2007-10-25,0.79,0.8,0.78,0.8,6000,0.79,0.8,0.78,0.8,6000,0.0,1.0
2007-10-26,0.83,0.83,0.82,0.83,29841,0.83,0.83,0.82,0.83,29841,0.0,1.0
2007-10-29,0.81,0.83,0.8,0.83,26848,0.81,0.83,0.8,0.83,26848,0.0,1.0
2007-10-30,0.83,0.83,0.79,0.79,7146,0.83,0.83,0.79,0.79,7146,0.0,1.0
2007-10-31,0.83,0.83,0.83,0.83,0,0.83,0.83,0.83,0.83,0,0.0,1.0
2007-11-01,0.84,0.84,0.81,0.84,2000,0.84,0.84,0.81,0.84,2000,0.0,1.0
2007-11-02,0.83,0.85,0.83,0.84,6000,0.83,0.85,0.83,0.84,6000,0.0,1.0
2007-11-05,0.83,0.83,0.83,0.83,0,0.83,0.83,0.83,0.83,0,0.0,1.0
2007-11-06,0.84,0.86,0.83,0.83,2282,0.84,0.86,0.83,0.83,2282,0.0,1.0
2007-11-07,0.82,0.85,0.81,0.85,2400,0.82,0.85,0.81,0.85,2400,0.0,1.0
2007-11-08,0.8,0.85,0.8,0.85,5200,0.8,0.85,0.8,0.85,5200,0.0,1.0
2007-11-09,0.82,0.83,0.8,0.81,4400,0.82,0.83,0.8,0.81,4400,0.0,1.0
2007-11-12,0.82,0.84,0.81,0.81,9200,0.82,0.84,0.81,0.81,9200,0.0,1.0
2007-11-13,0.82,0.82,0.8,0.8101,8749,0.82,0.82,0.8,0.8101,8749,0.0,1.0
2007-11-14,0.8,0.83,0.8,0.83,45513,0.8,0.83,0.8,0.83,45513,0.0,1.0
2007-11-15,0.85,0.88,0.82,0.84,15974,0.85,0.88,0.82,0.84,15974,0.0,1.0
2007-11-16,0.8,0.84,0.8,0.8001,255500,0.8,0.84,0.8,0.8001,255500,0.0,1.0
2007-11-19,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2007-11-20,0.74,0.85,0.6,0.85,88099,0.74,0.85,0.6,0.85,88099,0.0,1.0
2007-11-21,0.7,0.76,0.7,0.75,15942,0.7,0.76,0.7,0.75,15942,0.0,1.0
2007-11-23,0.73,0.74,0.66,0.74,7111,0.73,0.74,0.66,0.74,7111,0.0,1.0
2007-11-26,0.7099,0.7099,0.62,0.63,62584,0.7099,0.7099,0.62,0.63,62584,0.0,1.0
2007-11-27,0.714,0.714,0.66,0.71,12565,0.714,0.714,0.66,0.71,12565,0.0,1.0
2007-11-28,0.69,0.74,0.68,0.72,54800,0.69,0.74,0.68,0.72,54800,0.0,1.0
2007-11-29,0.72,0.72,0.62,0.6901,27124,0.72,0.72,0.62,0.6901,27124,0.0,1.0
2007-11-30,0.7,0.7001,0.67,0.7001,6508,0.7,0.7001,0.67,0.7001,6508,0.0,1.0
2007-12-03,0.68,0.72,0.61,0.64,19947,0.68,0.72,0.61,0.64,19947,0.0,1.0
2007-12-04,0.65,0.65,0.6301,0.6301,1085,0.65,0.65,0.6301,0.6301,1085,0.0,1.0
2007-12-05,0.65,0.67,0.59,0.6301,9256,0.65,0.67,0.59,0.6301,9256,0.0,1.0
2007-12-06,0.69,0.71,0.69,0.71,2300,0.69,0.71,0.69,0.71,2300,0.0,1.0
2007-12-07,0.71,0.73,0.69,0.7,12032,0.71,0.73,0.69,0.7,12032,0.0,1.0
2007-12-10,0.73,0.74,0.72,0.7299,22746,0.73,0.74,0.72,0.7299,22746,0.0,1.0
2007-12-11,0.72,0.74,0.6501,0.67,4028,0.72,0.74,0.6501,0.67,4028,0.0,1.0
2007-12-12,0.73,0.73,0.68,0.68,4200,0.73,0.73,0.68,0.68,4200,0.0,1.0
2007-12-13,0.75,0.75,0.72,0.75,8113,0.75,0.75,0.72,0.75,8113,0.0,1.0
2007-12-14,0.8,0.8,0.78,0.78,11471,0.8,0.8,0.78,0.78,11471,0.0,1.0
2007-12-17,0.74,0.74,0.71,0.74,7252,0.74,0.74,0.71,0.74,7252,0.0,1.0
2007-12-18,0.74,0.76,0.69,0.69,1300,0.74,0.76,0.69,0.69,1300,0.0,1.0
2007-12-19,0.73,0.74,0.68,0.72,19489,0.73,0.74,0.68,0.72,19489,0.0,1.0
2007-12-20,0.73,0.74,0.73,0.74,23425,0.73,0.74,0.73,0.74,23425,0.0,1.0
2007-12-21,1.03,1.04,0.7,0.7,18027,1.03,1.04,0.7,0.7,18027,0.0,1.0
2007-12-24,0.74,0.93,0.7,0.93,12970,0.74,0.93,0.7,0.93,12970,0.0,1.0
2007-12-26,0.7,0.779,0.7,0.7601,21530,0.7,0.779,0.7,0.7601,21530,0.0,1.0
2007-12-27,0.74,0.749,0.7093,0.7093,4200,0.74,0.749,0.7093,0.7093,4200,0.0,1.0
2007-12-28,0.71,0.71,0.69,0.7,6671,0.71,0.71,0.69,0.7,6671,0.0,1.0
2007-12-31,0.7,0.72,0.6001,0.65,1469735,0.7,0.72,0.6001,0.65,1469735,0.0,1.0
2008-01-02,0.675,0.68,0.65,0.67,1500,0.675,0.68,0.65,0.67,1500,0.0,1.0
2008-01-03,0.675,0.675,0.675,0.675,0,0.675,0.675,0.675,0.675,0,0.0,1.0
2008-01-04,0.67,0.67,0.66,0.67,800,0.67,0.67,0.66,0.67,800,0.0,1.0
2008-01-07,0.7,0.73,0.61,0.61,12300,0.7,0.73,0.61,0.61,12300,0.0,1.0
2008-01-08,0.7,0.81,0.6299,0.81,52160,0.7,0.81,0.6299,0.81,52160,0.0,1.0
2008-01-09,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2008-01-10,0.68,0.68,0.6,0.62,21001,0.68,0.68,0.6,0.62,21001,0.0,1.0
2008-01-11,0.68,0.68,0.68,0.68,0,0.68,0.68,0.68,0.68,0,0.0,1.0
2008-01-14,0.65,0.67,0.63,0.66,5389,0.65,0.67,0.63,0.66,5389,0.0,1.0
2008-01-15,0.64,0.64,0.63,0.64,5500,0.64,0.64,0.63,0.64,5500,0.0,1.0
2008-01-16,0.65,0.68,0.65,0.68,1200,0.65,0.68,0.65,0.68,1200,0.0,1.0
2008-01-17,0.65,0.66,0.63,0.64,800,0.65,0.66,0.63,0.64,800,0.0,1.0
2008-01-18,0.64,0.64,0.63,0.63,4800,0.64,0.64,0.63,0.63,4800,0.0,1.0
2008-01-22,0.6754,0.72,0.6754,0.7,600,0.6754,0.72,0.6754,0.7,600,0.0,1.0
2008-01-23,0.75,0.75,0.71,0.71,600,0.75,0.75,0.71,0.71,600,0.0,1.0
2008-01-24,0.71,0.71,0.65,0.71,900,0.71,0.71,0.65,0.71,900,0.0,1.0
2008-01-25,0.71,0.71,0.71,0.71,0,0.71,0.71,0.71,0.71,0,0.0,1.0
2008-01-28,0.77,0.77,0.77,0.77,300,0.77,0.77,0.77,0.77,300,0.0,1.0
2008-01-29,0.73,0.73,0.63,0.64,1000,0.73,0.73,0.63,0.64,1000,0.0,1.0
2008-01-30,0.7,0.7,0.6988,0.6988,1200,0.7,0.7,0.6988,0.6988,1200,0.0,1.0
2008-01-31,0.68,0.71,0.63,0.64,1557,0.68,0.71,0.63,0.64,1557,0.0,1.0
2008-02-01,0.67,0.7,0.67,0.7,4400,0.67,0.7,0.67,0.7,4400,0.0,1.0
2008-02-04,0.67,0.68,0.67,0.68,200,0.67,0.68,0.67,0.68,200,0.0,1.0
2008-02-05,0.69,0.69,0.69,0.69,200,0.69,0.69,0.69,0.69,200,0.0,1.0
2008-02-06,0.66,0.68,0.65,0.65,1562,0.66,0.68,0.65,0.65,1562,0.0,1.0
2008-02-07,0.66,0.7,0.6,0.65,116676,0.66,0.7,0.6,0.65,116676,0.0,1.0
2008-02-08,0.66,0.7,0.64,0.66,88388,0.66,0.7,0.64,0.66,88388,0.0,1.0
2008-02-11,0.74,0.75,0.7,0.74,1387040,0.74,0.75,0.7,0.74,1387040,0.0,1.0
2008-02-12,0.75,0.75,0.7,0.7001,500,0.75,0.75,0.7,0.7001,500,0.0,1.0
2008-02-13,0.73,0.75,0.7222,0.75,5256,0.73,0.75,0.7222,0.75,5256,0.0,1.0
2008-02-14,0.72,0.75,0.72,0.75,900,0.72,0.75,0.72,0.75,900,0.0,1.0
2008-02-15,0.72,0.72,0.7,0.72,2200,0.72,0.72,0.7,0.72,2200,0.0,1.0
2008-02-19,0.72,0.72,0.72,0.72,0,0.72,0.72,0.72,0.72,0,0.0,1.0
2008-02-20,0.68,0.72,0.66,0.68,3557,0.68,0.72,0.66,0.68,3557,0.0,1.0
2008-02-21,0.68,0.68,0.67,0.6776,797,0.68,0.68,0.67,0.6776,797,0.0,1.0
2008-02-22,0.7,0.7,0.65,0.68,1006343,0.7,0.7,0.65,0.68,1006343,0.0,1.0
2008-02-25,0.7,0.73,0.65,0.65,6285,0.7,0.73,0.65,0.65,6285,0.0,1.0
2008-02-26,0.71,0.73,0.71,0.72,9600,0.71,0.73,0.71,0.72,9600,0.0,1.0
2008-02-27,0.75,0.75,0.71,0.73,7200,0.75,0.75,0.71,0.73,7200,0.0,1.0
2008-02-28,0.73,0.75,0.72,0.73,4600,0.73,0.75,0.72,0.73,4600,0.0,1.0
2008-02-29,0.7,0.75,0.7,0.7299,2641,0.7,0.75,0.7,0.7299,2641,0.0,1.0
2008-03-03,0.67,0.73,0.67,0.7,16774,0.67,0.73,0.67,0.7,16774,0.0,1.0
2008-03-04,0.66,0.69,0.65,0.66,23641,0.66,0.69,0.65,0.66,23641,0.0,1.0
2008-03-05,0.66,0.66,0.64,0.66,13759,0.66,0.66,0.64,0.66,13759,0.0,1.0
2008-03-06,0.64,0.64,0.62,0.635,14300,0.64,0.64,0.62,0.635,14300,0.0,1.0
2008-03-07,0.66,0.66,0.66,0.66,1600,0.66,0.66,0.66,0.66,1600,0.0,1.0
2008-03-10,0.66,0.66,0.63,0.64,31500,0.66,0.66,0.63,0.64,31500,0.0,1.0
2008-03-11,0.72,0.72,0.61,0.6201,40408,0.72,0.72,0.61,0.6201,40408,0.0,1.0
2008-03-12,0.65,0.72,0.65,0.6801,6116,0.65,0.72,0.65,0.6801,6116,0.0,1.0
2008-03-13,0.69,0.72,0.6,0.6101,5400,0.69,0.72,0.6,0.6101,5400,0.0,1.0
2008-03-14,0.6827,0.69,0.66,0.68,8600,0.6827,0.69,0.66,0.68,8600,0.0,1.0
2008-03-17,0.65,0.69,0.6,0.6827,1215216,0.65,0.69,0.6,0.6827,1215216,0.0,1.0
2008-03-18,0.66,0.67,0.6008,0.61,1900,0.66,0.67,0.6008,0.61,1900,0.0,1.0
2008-03-19,0.72,0.72,0.6,0.61,54320,0.72,0.72,0.6,0.61,54320,0.0,1.0
2008-03-20,0.72,0.72,0.72,0.72,0,0.72,0.72,0.72,0.72,0,0.0,1.0
2008-03-24,0.67,0.7,0.61,0.61,6686,0.67,0.7,0.61,0.61,6686,0.0,1.0
2008-03-25,0.61,0.65,0.6,0.61,2700,0.61,0.65,0.6,0.61,2700,0.0,1.0
2008-03-26,0.69,0.69,0.61,0.62,4200,0.69,0.69,0.61,0.62,4200,0.0,1.0
2008-03-27,0.74,0.74,0.73,0.74,900,0.74,0.74,0.73,0.74,900,0.0,1.0
2008-03-28,0.74,0.74,0.74,0.74,0,0.74,0.74,0.74,0.74,0,0.0,1.0
2008-03-31,0.68,0.71,0.67,0.67,4955,0.68,0.71,0.67,0.67,4955,0.0,1.0
2008-04-01,0.68,0.68,0.68,0.68,0,0.68,0.68,0.68,0.68,0,0.0,1.0
2008-04-02,0.68,0.68,0.68,0.68,0,0.68,0.68,0.68,0.68,0,0.0,1.0
2008-04-03,0.66,0.66,0.62,0.62,1085,0.66,0.66,0.62,0.62,1085,0.0,1.0
2008-04-04,0.66,0.66,0.66,0.66,700,0.66,0.66,0.66,0.66,700,0.0,1.0
2008-04-07,0.64,0.64,0.6306,0.6306,1198,0.64,0.64,0.6306,0.6306,1198,0.0,1.0
2008-04-08,0.64,0.64,0.64,0.64,0,0.64,0.64,0.64,0.64,0,0.0,1.0
2008-04-09,0.67,0.67,0.6,0.62,12200,0.67,0.67,0.6,0.62,12200,0.0,1.0
2008-04-10,0.67,0.67,0.66,0.66,14200,0.67,0.67,0.66,0.66,14200,0.0,1.0
2008-04-11,0.66,0.66,0.6501,0.6501,4725,0.66,0.66,0.6501,0.6501,4725,0.0,1.0
2008-04-14,0.66,0.66,0.6,0.65,5521,0.66,0.66,0.6,0.65,5521,0.0,1.0
2008-04-15,0.66,0.66,0.63,0.66,2600,0.66,0.66,0.63,0.66,2600,0.0,1.0
2008-04-16,0.67,0.67,0.63,0.67,9700,0.67,0.67,0.63,0.67,9700,0.0,1.0
2008-04-17,0.7,0.7,0.6,0.63,28513,0.7,0.7,0.6,0.63,28513,0.0,1.0
2008-04-18,0.69,0.7,0.65,0.69,9456,0.69,0.7,0.65,0.69,9456,0.0,1.0
2008-04-21,0.69,0.69,0.69,0.69,0,0.69,0.69,0.69,0.69,0,0.0,1.0
2008-04-22,0.69,0.69,0.69,0.69,8000,0.69,0.69,0.69,0.69,8000,0.0,1.0
2008-04-23,0.69,0.69,0.69,0.69,700,0.69,0.69,0.69,0.69,700,0.0,1.0
2008-04-24,0.69,0.69,0.69,0.69,7500,0.69,0.69,0.69,0.69,7500,0.0,1.0
2008-04-25,0.69,0.69,0.69,0.69,2000,0.69,0.69,0.69,0.69,2000,0.0,1.0
2008-04-28,0.69,0.69,0.69,0.69,0,0.69,0.69,0.69,0.69,0,0.0,1.0
2008-04-29,0.69,0.69,0.69,0.69,24500,0.69,0.69,0.69,0.69,24500,0.0,1.0
2008-04-30,0.69,0.69,0.69,0.69,24000,0.69,0.69,0.69,0.69,24000,0.0,1.0
2008-05-01,0.69,0.69,0.69,0.69,6000,0.69,0.69,0.69,0.69,6000,0.0,1.0
2008-05-02,0.69,0.69,0.69,0.69,3400,0.69,0.69,0.69,0.69,3400,0.0,1.0
2008-05-05,0.69,0.69,0.69,0.69,3400,0.69,0.69,0.69,0.69,3400,0.0,1.0
2008-05-06,0.69,0.69,0.69,0.69,3800,0.69,0.69,0.69,0.69,3800,0.0,1.0
2008-05-07,0.69,0.69,0.69,0.69,15500,0.69,0.69,0.69,0.69,15500,0.0,1.0
2008-05-08,0.69,0.69,0.69,0.69,19300,0.69,0.69,0.69,0.69,19300,0.0,1.0
2008-05-09,0.69,0.69,0.69,0.69,5300,0.69,0.69,0.69,0.69,5300,0.0,1.0
2008-05-12,0.69,0.69,0.69,0.69,21300,0.69,0.69,0.69,0.69,21300,0.0,1.0
2008-05-13,0.69,0.69,0.69,0.69,3400,0.69,0.69,0.69,0.69,3400,0.0,1.0
2008-05-14,0.69,0.69,0.69,0.69,15200,0.69,0.69,0.69,0.69,15200,0.0,1.0
2008-05-15,0.69,0.69,0.69,0.69,4400,0.69,0.69,0.69,0.69,4400,0.0,1.0
2008-05-16,0.69,0.69,0.69,0.69,3900,0.69,0.69,0.69,0.69,3900,0.0,1.0
2008-05-19,2.05,2.72,2.05,2.4,11900,2.05,2.72,2.05,2.4,11900,0.0,1.0
2008-05-20,2.21,2.5,1.8276,2.19,14415,2.21,2.5,1.8276,2.19,14415,0.0,1.0
2008-05-21,2.2,2.35,2.15,2.34,8650,2.2,2.35,2.15,2.34,8650,0.0,1.0
2008-05-22,2.16,2.18,2.15,2.18,3000,2.16,2.18,2.15,2.18,3000,0.0,1.0
2008-05-23,2.58,2.58,2.07,2.27,26795,2.58,2.58,2.07,2.27,26795,0.0,1.0
2008-05-27,2.3,2.49,2.3,2.42,15700,2.3,2.49,2.3,2.42,15700,0.0,1.0
2008-05-28,2.23,2.33,2.23,2.32,34700,2.23,2.33,2.23,2.32,34700,0.0,1.0
2008-05-29,2.22,2.3,2.15,2.18,16066,2.22,2.3,2.15,2.18,16066,0.0,1.0
2008-05-30,2.18,2.38,2.06,2.3,35304,2.18,2.38,2.06,2.3,35304,0.0,1.0
2008-06-02,2.19,2.24,2.19,2.22,47195,2.19,2.24,2.19,2.22,47195,0.0,1.0
2008-06-03,2.1,2.2,2.1,2.2,14781,2.1,2.2,2.1,2.2,14781,0.0,1.0
2008-06-04,2.05,2.25,2.0201,2.18,9557,2.05,2.25,2.0201,2.18,9557,0.0,1.0
2008-06-05,2.05,2.05,2.05,2.05,100,2.05,2.05,2.05,2.05,100,0.0,1.0
2008-06-06,2.2,2.25,2.02,2.02,3500,2.2,2.25,2.02,2.02,3500,0.0,1.0
2008-06-09,2.25,2.25,2.17,2.21,22200,2.25,2.25,2.17,2.21,22200,0.0,1.0
2008-06-10,2.26,2.34,2.19,2.29,26162,2.26,2.34,2.19,2.29,26162,0.0,1.0
2008-06-11,2.02,2.13,2.02,2.13,3312,2.02,2.13,2.02,2.13,3312,0.0,1.0
2008-06-12,2.09,2.1799,2.03,2.03,2100,2.09,2.1799,2.03,2.03,2100,0.0,1.0
2008-06-13,2.15,2.15,2.02,2.05,12660,2.15,2.15,2.02,2.05,12660,0.0,1.0
2008-06-16,2.1,2.1,2.1,2.1,197,2.1,2.1,2.1,2.1,197,0.0,1.0
2008-06-17,2.04,2.1,2.02,2.1,4400,2.04,2.1,2.02,2.1,4400,0.0,1.0
2008-06-18,2.15,2.15,2.02,2.02,1900,2.15,2.15,2.02,2.02,1900,0.0,1.0
2008-06-19,2.18,2.2,2.02,2.02,5175,2.18,2.2,2.02,2.02,5175,0.0,1.0
2008-06-20,2.15,2.15,2.1,2.11,1075,2.15,2.15,2.1,2.11,1075,0.0,1.0
2008-06-23,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2008-06-24,2.02,2.05,2.02,2.02,400,2.02,2.05,2.02,2.02,400,0.0,1.0
2008-06-25,2.1,2.13,2.1,2.13,700,2.1,2.13,2.1,2.13,700,0.0,1.0
2008-06-26,2.0,2.03,2.0,2.03,44712,2.0,2.03,2.0,2.03,44712,0.0,1.0
2008-06-27,2.14,2.14,2.13,2.13,600,2.14,2.14,2.13,2.13,600,0.0,1.0
2008-06-30,1.95,2.03,1.95,2.0,1320,1.95,2.03,1.95,2.0,1320,0.0,1.0
2008-07-01,2.07,2.08,1.95,1.95,900,2.07,2.08,1.95,1.95,900,0.0,1.0
2008-07-02,2.02,2.14,2.0,2.14,18707,2.02,2.14,2.0,2.14,18707,0.0,1.0
2008-07-03,2.02,2.02,2.02,2.02,0,2.02,2.02,2.02,2.02,0,0.0,1.0
2008-07-07,2.24,2.24,1.94,1.94,5425,2.24,2.24,1.94,1.94,5425,0.0,1.0
2008-07-08,2.24,2.24,2.24,2.24,0,2.24,2.24,2.24,2.24,0,0.0,1.0
2008-07-09,2.24,2.24,2.24,2.24,9400,2.24,2.24,2.24,2.24,9400,0.0,1.0
2008-07-10,2.24,2.24,2.24,2.24,200,2.24,2.24,2.24,2.24,200,0.0,1.0
2008-07-11,2.24,2.24,2.24,2.24,300,2.24,2.24,2.24,2.24,300,0.0,1.0
2008-07-14,2.24,2.24,2.24,2.24,0,2.24,2.24,2.24,2.24,0,0.0,1.0
2008-07-15,2.24,2.24,2.24,2.24,3100,2.24,2.24,2.24,2.24,3100,0.0,1.0
2008-07-16,2.24,2.24,2.24,2.24,1300,2.24,2.24,2.24,2.24,1300,0.0,1.0
2008-07-17,2.24,2.24,2.24,2.24,500,2.24,2.24,2.24,2.24,500,0.0,1.0
2008-07-18,2.24,2.24,2.24,2.24,1600,2.24,2.24,2.24,2.24,1600,0.0,1.0
2008-07-21,2.24,2.24,2.24,2.24,5500,2.24,2.24,2.24,2.24,5500,0.0,1.0
2008-07-22,2.24,2.24,2.24,2.24,200,2.24,2.24,2.24,2.24,200,0.0,1.0
2008-07-23,2.24,2.24,2.24,2.24,5800,2.24,2.24,2.24,2.24,5800,0.0,1.0
2008-07-24,2.24,2.24,2.24,2.24,600,2.24,2.24,2.24,2.24,600,0.0,1.0
2008-07-25,2.24,2.24,2.24,2.24,0,2.24,2.24,2.24,2.24,0,0.0,1.0
2008-07-28,2.24,2.24,2.24,2.24,200,2.24,2.24,2.24,2.24,200,0.0,1.0
2008-07-29,2.24,2.24,2.24,2.24,400,2.24,2.24,2.24,2.24,400,0.0,1.0
2008-07-30,2.24,2.24,2.24,2.24,1400,2.24,2.24,2.24,2.24,1400,0.0,1.0
2008-07-31,2.24,2.24,2.24,2.24,0,2.24,2.24,2.24,2.24,0,0.0,1.0
2008-08-01,2.24,2.24,2.24,2.24,2100,2.24,2.24,2.24,2.24,2100,0.0,1.0
2008-08-04,2.24,2.24,2.24,2.24,200,2.24,2.24,2.24,2.24,200,0.0,1.0
2008-08-05,2.24,2.24,2.24,2.24,500,2.24,2.24,2.24,2.24,500,0.0,1.0
2008-08-06,2.24,2.24,2.24,2.24,10500,2.24,2.24,2.24,2.24,10500,0.0,1.0
2008-08-07,2.24,2.24,2.24,2.24,400,2.24,2.24,2.24,2.24,400,0.0,1.0
2008-08-08,2.24,2.24,2.24,2.24,7800,2.24,2.24,2.24,2.24,7800,0.0,1.0
2008-08-11,2.24,2.24,2.24,2.24,6000,2.24,2.24,2.24,2.24,6000,0.0,1.0
2008-08-12,2.24,2.24,2.24,2.24,3400,2.24,2.24,2.24,2.24,3400,0.0,1.0
2008-08-13,2.24,2.24,2.24,2.24,0,2.24,2.24,2.24,2.24,0,0.0,1.0
2008-08-14,2.24,2.24,2.24,2.24,43700,2.24,2.24,2.24,2.24,43700,0.0,1.0
2008-08-15,2.24,2.24,2.24,2.24,11000,2.24,2.24,2.24,2.24,11000,0.0,1.0
2008-08-18,2.24,2.24,2.24,2.24,19300,2.24,2.24,2.24,2.24,19300,0.0,1.0
2008-08-19,2.24,2.24,2.24,2.24,4500,2.24,2.24,2.24,2.24,4500,0.0,1.0
2008-08-20,2.24,2.24,2.24,2.24,5900,2.24,2.24,2.24,2.24,5900,0.0,1.0
2008-08-21,2.24,2.24,2.24,2.24,5800,2.24,2.24,2.24,2.24,5800,0.0,1.0
2008-08-22,2.24,2.24,2.24,2.24,12500,2.24,2.24,2.24,2.24,12500,0.0,1.0
2008-08-25,2.24,2.24,2.24,2.24,5500,2.24,2.24,2.24,2.24,5500,0.0,1.0
2008-08-26,2.24,2.24,2.24,2.24,7300,2.24,2.24,2.24,2.24,7300,0.0,1.0
2008-08-27,2.24,2.24,2.24,2.24,3600,2.24,2.24,2.24,2.24,3600,0.0,1.0
2008-08-28,2.24,2.24,2.24,2.24,4500,2.24,2.24,2.24,2.24,4500,0.0,1.0
2008-08-29,2.24,2.24,2.24,2.24,9300,2.24,2.24,2.24,2.24,9300,0.0,1.0
2008-09-02,2.24,2.24,2.24,2.24,3100,2.24,2.24,2.24,2.24,3100,0.0,1.0
2008-09-03,2.24,2.24,2.24,2.24,100,2.24,2.24,2.24,2.24,100,0.0,1.0
2008-09-04,2.24,2.24,2.24,2.24,5200,2.24,2.24,2.24,2.24,5200,0.0,1.0
2008-09-05,2.24,2.24,2.24,2.24,1600,2.24,2.24,2.24,2.24,1600,0.0,1.0
2008-09-08,2.24,2.24,2.24,2.24,300,2.24,2.24,2.24,2.24,300,0.0,1.0
2008-09-09,2.24,2.24,2.24,2.24,200,2.24,2.24,2.24,2.24,200,0.0,1.0
2008-09-10,2.24,2.24,2.24,2.24,200,2.24,2.24,2.24,2.24,200,0.0,1.0
2008-09-11,2.24,2.24,2.24,2.24,1300,2.24,2.24,2.24,2.24,1300,0.0,1.0
2008-09-12,2.24,2.24,2.24,2.24,100,2.24,2.24,2.24,2.24,100,0.0,1.0
2008-09-15,2.24,2.24,2.24,2.24,1200,2.24,2.24,2.24,2.24,1200,0.0,1.0
2008-09-16,2.24,2.24,2.24,2.24,4100,2.24,2.24,2.24,2.24,4100,0.0,1.0
2008-09-17,2.24,2.24,2.24,2.24,5300,2.24,2.24,2.24,2.24,5300,0.0,1.0
2008-09-18,2.24,2.24,2.24,2.24,200,2.24,2.24,2.24,2.24,200,0.0,1.0
2008-09-19,2.24,2.24,2.24,2.24,0,2.24,2.24,2.24,2.24,0,0.0,1.0
2008-09-22,2.24,2.24,2.24,2.24,5400,2.24,2.24,2.24,2.24,5400,0.0,1.0
2008-09-23,2.24,2.24,2.24,2.24,700,2.24,2.24,2.24,2.24,700,0.0,1.0
2008-09-24,2.24,2.24,2.24,2.24,22900,2.24,2.24,2.24,2.24,22900,0.0,1.0
2008-09-25,2.24,2.24,2.24,2.24,4300,2.24,2.24,2.24,2.24,4300,0.0,1.0
2008-09-26,2.24,2.24,2.24,2.24,5800,2.24,2.24,2.24,2.24,5800,0.0,1.0
2008-09-29,2.24,2.24,2.24,2.24,2300,2.24,2.24,2.24,2.24,2300,0.0,1.0
2008-09-30,2.24,2.24,2.24,2.24,5100,2.24,2.24,2.24,2.24,5100,0.0,1.0
2008-10-01,2.24,2.24,2.24,2.24,200,2.24,2.24,2.24,2.24,200,0.0,1.0
2008-10-02,2.24,2.24,2.24,2.24,0,2.24,2.24,2.24,2.24,0,0.0,1.0
2008-10-03,2.24,2.24,2.24,2.24,2100,2.24,2.24,2.24,2.24,2100,0.0,1.0
2008-10-06,2.24,2.24,2.24,2.24,12600,2.24,2.24,2.24,2.24,12600,0.0,1.0
2008-10-07,2.24,2.24,2.24,2.24,10300,2.24,2.24,2.24,2.24,10300,0.0,1.0
2008-10-08,2.24,2.24,2.24,2.24,6800,2.24,2.24,2.24,2.24,6800,0.0,1.0
2008-10-09,2.24,2.24,2.24,2.24,4400,2.24,2.24,2.24,2.24,4400,0.0,1.0
2008-10-10,2.24,2.24,2.24,2.24,2700,2.24,2.24,2.24,2.24,2700,0.0,1.0
2008-10-13,2.24,2.24,2.24,2.24,3200,2.24,2.24,2.24,2.24,3200,0.0,1.0
2008-10-14,2.24,2.24,2.24,2.24,2100,2.24,2.24,2.24,2.24,2100,0.0,1.0
2008-10-15,2.24,2.24,2.24,2.24,700,2.24,2.24,2.24,2.24,700,0.0,1.0
2008-10-16,2.24,2.24,2.24,2.24,12100,2.24,2.24,2.24,2.24,12100,0.0,1.0
2008-10-17,2.24,2.24,2.24,2.24,300,2.24,2.24,2.24,2.24,300,0.0,1.0
2008-10-20,2.24,2.24,2.24,2.24,2300,2.24,2.24,2.24,2.24,2300,0.0,1.0
2008-10-21,2.24,2.24,2.24,2.24,12600,2.24,2.24,2.24,2.24,12600,0.0,1.0
2008-10-22,2.26,2.27,2.18,2.18,1903,2.26,2.27,2.18,2.18,1903,0.0,1.0
2008-10-23,2.27,2.29,2.27,2.29,600,2.27,2.29,2.27,2.29,600,0.0,1.0
2008-10-24,1.79,1.93,1.79,1.93,1139,1.79,1.93,1.79,1.93,1139,0.0,1.0
2008-10-27,2.13,2.13,1.77,1.77,300,2.13,2.13,1.77,1.77,300,0.0,1.0
2008-10-28,2.13,2.13,2.13,2.13,0,2.13,2.13,2.13,2.13,0,0.0,1.0
2008-10-29,1.96,2.02,1.91,1.92,8200,1.96,2.02,1.91,1.92,8200,0.0,1.0
2008-10-30,1.91,2.23,1.83,2.23,3600,1.91,2.23,1.83,2.23,3600,0.0,1.0
2008-10-31,2.1199,2.1199,1.82,1.82,2060,2.1199,2.1199,1.82,1.82,2060,0.0,1.0
2008-11-03,2.22,2.22,2.2,2.2,500,2.22,2.22,2.2,2.2,500,0.0,1.0
2008-11-04,2.14,2.14,2.12,2.12,300,2.14,2.14,2.12,2.12,300,0.0,1.0
2008-11-05,2.14,2.14,2.14,2.14,0,2.14,2.14,2.14,2.14,0,0.0,1.0
2008-11-06,2.14,2.14,2.14,2.14,0,2.14,2.14,2.14,2.14,0,0.0,1.0
2008-11-07,1.9,2.12,1.9,2.1,1500,1.9,2.12,1.9,2.1,1500,0.0,1.0
2008-11-10,2.19,2.19,2.19,2.19,438,2.19,2.19,2.19,2.19,438,0.0,1.0
2008-11-11,2.2,2.2099,2.2,2.2099,800,2.2,2.2099,2.2,2.2099,800,0.0,1.0
2008-11-12,2.2199,2.2199,2.2199,2.2199,100,2.2199,2.2199,2.2199,2.2199,100,0.0,1.0
2008-11-13,2.2601,2.33,1.95,1.95,2700,2.2601,2.33,1.95,1.95,2700,0.0,1.0
2008-11-14,1.82,1.99,1.82,1.99,1278,1.82,1.99,1.82,1.99,1278,0.0,1.0
2008-11-17,1.82,1.82,1.82,1.82,0,1.82,1.82,1.82,1.82,0,0.0,1.0
2008-11-18,1.9232,2.05,1.9232,2.05,2307,1.9232,2.05,1.9232,2.05,2307,0.0,1.0
2008-11-19,2.0,2.0,1.94,1.94,700,2.0,2.0,1.94,1.94,700,0.0,1.0
2008-11-20,2.176,2.176,2.176,2.176,182,2.176,2.176,2.176,2.176,182,0.0,1.0
2008-11-21,2.0,2.0,1.83,2.0,9772,2.0,2.0,1.83,2.0,9772,0.0,1.0
2008-11-24,2.0,2.0,1.82,1.85,2954,2.0,2.0,1.82,1.85,2954,0.0,1.0
2008-11-25,2.0,2.0,1.83,1.98,1685,2.0,2.0,1.83,1.98,1685,0.0,1.0
2008-11-26,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2008-11-28,1.82,1.82,1.82,1.82,100,1.82,1.82,1.82,1.82,100,0.0,1.0
2008-12-01,2.0,2.0,1.82,1.82,4425,2.0,2.0,1.82,1.82,4425,0.0,1.0
2008-12-02,2.0,2.0,1.643,1.85,2800,2.0,2.0,1.643,1.85,2800,0.0,1.0
2008-12-03,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2008-12-04,2.0,2.02,2.0,2.02,700,2.0,2.02,2.0,2.02,700,0.0,1.0
2008-12-05,1.73,2.0,1.73,2.0,5100,1.73,2.0,1.73,2.0,5100,0.0,1.0
2008-12-08,1.7201,1.7201,1.7201,1.7201,100,1.7201,1.7201,1.7201,1.7201,100,0.0,1.0
2008-12-09,1.8,1.8,1.78,1.78,400,1.8,1.8,1.78,1.78,400,0.0,1.0
2008-12-10,1.724,1.8,1.724,1.73,3519,1.724,1.8,1.724,1.73,3519,0.0,1.0
2008-12-11,1.724,1.724,1.724,1.724,0,1.724,1.724,1.724,1.724,0,0.0,1.0
2008-12-12,1.77,1.77,1.77,1.77,100,1.77,1.77,1.77,1.77,100,0.0,1.0
2008-12-15,1.78,1.78,1.6499,1.7599,3472,1.78,1.78,1.6499,1.7599,3472,0.0,1.0
2008-12-16,2.1,2.1,1.98,1.98,300,2.1,2.1,1.98,1.98,300,0.0,1.0
2008-12-17,1.972,2.03,1.972,2.01,13800,1.972,2.03,1.972,2.01,13800,0.0,1.0
2008-12-18,1.972,1.972,1.972,1.972,0,1.972,1.972,1.972,1.972,0,0.0,1.0
2008-12-19,1.98,2.17,1.98,2.0,7703,1.98,2.17,1.98,2.0,7703,0.0,1.0
2008-12-22,2.17,2.17,2.17,2.17,700,2.17,2.17,2.17,2.17,700,0.0,1.0
2008-12-23,2.08,2.1,2.08,2.0801,1894,2.08,2.1,2.08,2.0801,1894,0.0,1.0
2008-12-24,2.08,2.08,2.08,2.08,0,2.08,2.08,2.08,2.08,0,0.0,1.0
2008-12-26,2.0,2.0499,1.71,1.84,8374,2.0,2.0499,1.71,1.84,8374,0.0,1.0
2008-12-29,1.75,1.75,1.75,1.75,217,1.75,1.75,1.75,1.75,217,0.0,1.0
2008-12-30,2.0,2.0,2.0,2.0,1100,2.0,2.0,2.0,2.0,1100,0.0,1.0
2008-12-31,1.7,1.85,1.7,1.7201,25720,1.7,1.85,1.7,1.7201,25720,0.0,1.0
2009-01-02,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2009-01-05,1.95,1.95,1.84,1.84,5865,1.95,1.95,1.84,1.84,5865,0.0,1.0
2009-01-06,1.95,1.95,1.95,1.95,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2009-01-07,1.9,1.9,1.7,1.7,400,1.9,1.9,1.7,1.7,400,0.0,1.0
2009-01-08,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2009-01-09,1.85,1.85,1.7,1.74,2813,1.85,1.85,1.7,1.74,2813,0.0,1.0
2009-01-12,1.71,1.93,1.66,1.8,1901,1.71,1.93,1.66,1.8,1901,0.0,1.0
2009-01-13,1.868,1.868,1.75,1.75,307,1.868,1.868,1.75,1.75,307,0.0,1.0
2009-01-14,1.66,1.7,1.66,1.7,2100,1.66,1.7,1.66,1.7,2100,0.0,1.0
2009-01-15,1.42,1.54,1.36,1.54,4213,1.42,1.54,1.36,1.54,4213,0.0,1.0
2009-01-16,1.6,1.65,1.3792,1.53,6551,1.6,1.65,1.3792,1.53,6551,0.0,1.0
2009-01-20,1.8,1.9,1.78,1.78,1000,1.8,1.9,1.78,1.78,1000,0.0,1.0
2009-01-21,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2009-01-22,1.77,1.88,1.38,1.38,800,1.77,1.88,1.38,1.38,800,0.0,1.0
2009-01-23,1.43,1.71,1.3601,1.3601,1900,1.43,1.71,1.3601,1.3601,1900,0.0,1.0
2009-01-26,1.4,1.55,1.29,1.36,3735,1.4,1.55,1.29,1.36,3735,0.0,1.0
2009-01-27,1.67,1.67,1.5,1.5,2500,1.67,1.67,1.5,1.5,2500,0.0,1.0
2009-01-28,1.67,1.67,1.67,1.67,0,1.67,1.67,1.67,1.67,0,0.0,1.0
2009-01-29,1.79,1.8,1.79,1.8,500,1.79,1.8,1.79,1.8,500,0.0,1.0
2009-01-30,1.79,1.79,1.79,1.79,0,1.79,1.79,1.79,1.79,0,0.0,1.0
2009-02-02,1.82,1.82,1.7,1.72,1700,1.82,1.82,1.7,1.72,1700,0.0,1.0
2009-02-03,1.81,1.85,1.472,1.472,1589,1.81,1.85,1.472,1.472,1589,0.0,1.0
2009-02-04,1.85,1.85,1.85,1.85,500,1.85,1.85,1.85,1.85,500,0.0,1.0
2009-02-05,1.85,2.25,1.55,1.84,7162,1.85,2.25,1.55,1.84,7162,0.0,1.0
2009-02-06,1.88,1.8899,1.85,1.85,1200,1.88,1.8899,1.85,1.85,1200,0.0,1.0
2009-02-09,1.843,1.843,1.843,1.843,100,1.843,1.843,1.843,1.843,100,0.0,1.0
2009-02-10,1.83,1.83,1.6001,1.6001,420,1.83,1.83,1.6001,1.6001,420,0.0,1.0
2009-02-11,1.59,1.62,1.49,1.62,1000,1.59,1.62,1.49,1.62,1000,0.0,1.0
2009-02-12,1.65,1.67,1.55,1.55,1100,1.65,1.67,1.55,1.55,1100,0.0,1.0
2009-02-13,1.86,1.88,1.43,1.88,12040,1.86,1.88,1.43,1.88,12040,0.0,1.0
2009-02-17,1.44,1.86,1.36,1.86,9526,1.44,1.86,1.36,1.86,9526,0.0,1.0
2009-02-18,1.4499,1.45,1.4499,1.45,400,1.4499,1.45,1.4499,1.45,400,0.0,1.0
2009-02-19,1.44,1.44,1.3101,1.43,519,1.44,1.44,1.3101,1.43,519,0.0,1.0
2009-02-20,1.5,1.5,1.31,1.31,1153,1.5,1.5,1.31,1.31,1153,0.0,1.0
2009-02-23,1.3,1.3,1.03,1.3,4050,1.3,1.3,1.03,1.3,4050,0.0,1.0
2009-02-24,1.558,1.67,1.28,1.28,8476,1.558,1.67,1.28,1.28,8476,0.0,1.0
2009-02-25,1.41,1.41,1.41,1.41,100,1.41,1.41,1.41,1.41,100,0.0,1.0
2009-02-26,1.41,1.41,1.41,1.41,0,1.41,1.41,1.41,1.41,0,0.0,1.0
2009-02-27,1.45,1.52,1.45,1.52,1925,1.45,1.52,1.45,1.52,1925,0.0,1.0
2009-03-02,1.45,1.45,1.45,1.45,0,1.45,1.45,1.45,1.45,0,0.0,1.0
2009-03-03,1.32,1.38,1.3,1.36,1937,1.32,1.38,1.3,1.36,1937,0.0,1.0
2009-03-04,1.36,1.48,1.3,1.46,21299,1.36,1.48,1.3,1.46,21299,0.0,1.0
2009-03-05,1.3,1.38,1.3,1.38,900,1.3,1.38,1.3,1.38,900,0.0,1.0
2009-03-06,1.3,1.3,1.3,1.3,100,1.3,1.3,1.3,1.3,100,0.0,1.0
2009-03-09,1.3,1.3,1.3,1.3,9076,1.3,1.3,1.3,1.3,9076,0.0,1.0
2009-03-10,1.25,1.42,1.16,1.34,34919,1.25,1.42,1.16,1.34,34919,0.0,1.0
2009-03-11,1.23,1.3,1.16,1.16,5900,1.23,1.3,1.16,1.16,5900,0.0,1.0
2009-03-12,1.25,1.25,1.14,1.14,1100,1.25,1.25,1.14,1.14,1100,0.0,1.0
2009-03-13,1.15,1.2,1.05,1.05,4100,1.15,1.2,1.05,1.05,4100,0.0,1.0
2009-03-16,1.48,1.5699,1.1,1.2,35929,1.48,1.5699,1.1,1.2,35929,0.0,1.0
2009-03-17,1.3117,1.3117,1.22,1.23,1850,1.3117,1.3117,1.22,1.23,1850,0.0,1.0
2009-03-18,1.3117,1.3117,1.3117,1.3117,0,1.3117,1.3117,1.3117,1.3117,0,0.0,1.0
2009-03-19,1.3117,1.3117,1.3117,1.3117,0,1.3117,1.3117,1.3117,1.3117,0,0.0,1.0
2009-03-20,1.3117,1.3117,1.3117,1.3117,0,1.3117,1.3117,1.3117,1.3117,0,0.0,1.0
2009-03-23,1.3367,1.5501,1.3367,1.55,1750,1.3367,1.5501,1.3367,1.55,1750,0.0,1.0
2009-03-24,1.09,1.4,1.06,1.4,6051,1.09,1.4,1.06,1.4,6051,0.0,1.0
2009-03-25,1.335,1.335,1.2,1.2,600,1.335,1.335,1.2,1.2,600,0.0,1.0
2009-03-26,1.21,1.35,1.21,1.21,4805,1.21,1.35,1.21,1.21,4805,0.0,1.0
2009-03-27,1.34,1.4,1.33,1.4,2489,1.34,1.4,1.33,1.4,2489,0.0,1.0
2009-03-30,1.34,1.34,1.34,1.34,0,1.34,1.34,1.34,1.34,0,0.0,1.0
2009-03-31,1.35,1.35,1.34,1.34,700,1.35,1.35,1.34,1.34,700,0.0,1.0
2009-04-01,1.23,1.35,1.23,1.35,6663,1.23,1.35,1.23,1.35,6663,0.0,1.0
2009-04-02,1.3,1.3,1.3,1.3,2100,1.3,1.3,1.3,1.3,2100,0.0,1.0
2009-04-03,1.3,1.3,1.3,1.3,400,1.3,1.3,1.3,1.3,400,0.0,1.0
2009-04-06,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2009-04-07,1.55,1.55,1.4,1.4,3050,1.55,1.55,1.4,1.4,3050,0.0,1.0
2009-04-08,1.7,1.72,1.7,1.72,2100,1.7,1.72,1.7,1.72,2100,0.0,1.0
2009-04-09,1.83,1.83,1.66,1.7,3823,1.83,1.83,1.66,1.7,3823,0.0,1.0
2009-04-13,1.68,1.71,1.68,1.71,1094,1.68,1.71,1.68,1.71,1094,0.0,1.0
2009-04-14,1.68,1.72,1.68,1.72,3100,1.68,1.72,1.68,1.72,3100,0.0,1.0
2009-04-15,1.7,1.7,1.7,1.7,100,1.7,1.7,1.7,1.7,100,0.0,1.0
2009-04-16,1.7,1.7001,1.7,1.7001,566,1.7,1.7001,1.7,1.7001,566,0.0,1.0
2009-04-17,2.09,2.1,1.75,1.86,5974,2.09,2.1,1.75,1.86,5974,0.0,1.0
2009-04-20,1.7,1.7,1.7,1.7,100,1.7,1.7,1.7,1.7,100,0.0,1.0
2009-04-21,1.74,1.74,1.72,1.72,4000,1.74,1.74,1.72,1.72,4000,0.0,1.0
2009-04-22,1.82,1.9399,1.74,1.86,6850,1.82,1.9399,1.74,1.86,6850,0.0,1.0
2009-04-23,1.74,1.74,1.74,1.74,1000,1.74,1.74,1.74,1.74,1000,0.0,1.0
2009-04-24,1.7999,1.8,1.76,1.76,500,1.7999,1.8,1.76,1.76,500,0.0,1.0
2009-04-27,1.7999,1.7999,1.7999,1.7999,0,1.7999,1.7999,1.7999,1.7999,0,0.0,1.0
2009-04-28,1.9119,1.92,1.76,1.9001,1958,1.9119,1.92,1.76,1.9001,1958,0.0,1.0
2009-04-29,1.7401,1.7401,1.7401,1.7401,107,1.7401,1.7401,1.7401,1.7401,107,0.0,1.0
2009-04-30,1.757,1.757,1.757,1.757,200,1.757,1.757,1.757,1.757,200,0.0,1.0
2009-05-01,2.0,2.02,1.73,1.91,4900,2.0,2.02,1.73,1.91,4900,0.0,1.0
2009-05-04,2.0,2.0,1.98,2.0,3500,2.0,2.0,1.98,2.0,3500,0.0,1.0
2009-05-05,2.326,2.326,2.0,2.0,3000,2.326,2.326,2.0,2.0,3000,0.0,1.0
2009-05-06,2.326,2.326,2.326,2.326,0,2.326,2.326,2.326,2.326,0,0.0,1.0
2009-05-07,2.35,2.35,1.78,1.96,1450,2.35,2.35,1.78,1.96,1450,0.0,1.0
2009-05-08,2.3499,2.3499,2.0001,2.02,800,2.3499,2.3499,2.0001,2.02,800,0.0,1.0
2009-05-11,1.88,2.308,1.88,2.0,1050,1.88,2.308,1.88,2.0,1050,0.0,1.0
2009-05-12,1.88,1.88,1.88,1.88,90,1.88,1.88,1.88,1.88,90,0.0,1.0
2009-05-13,2.0,2.0,1.89,1.89,3867,2.0,2.0,1.89,1.89,3867,0.0,1.0
2009-05-14,2.3,2.36,2.09,2.09,6558,2.3,2.36,2.09,2.09,6558,0.0,1.0
2009-05-15,1.93,2.65,1.91,2.65,2300,1.93,2.65,1.91,2.65,2300,0.0,1.0
2009-05-18,1.93,1.93,1.93,1.93,0,1.93,1.93,1.93,1.93,0,0.0,1.0
2009-05-19,2.03,2.03,2.03,2.03,150,2.03,2.03,2.03,2.03,150,0.0,1.0
2009-05-20,2.03,2.03,2.03,2.03,0,2.03,2.03,2.03,2.03,0,0.0,1.0
2009-05-21,2.03,2.03,2.03,2.03,500,2.03,2.03,2.03,2.03,500,0.0,1.0
2009-05-22,1.86,2.1561,1.86,1.88,553,1.86,2.1561,1.86,1.88,553,0.0,1.0
2009-05-26,1.8,1.8,1.8,1.8,398,1.8,1.8,1.8,1.8,398,0.0,1.0
2009-05-27,1.72,1.72,1.71,1.71,220,1.72,1.72,1.71,1.71,220,0.0,1.0
2009-05-28,1.68,1.6864,1.68,1.6864,217,1.68,1.6864,1.68,1.6864,217,0.0,1.0
2009-05-29,2.15,2.59,1.68,1.68,13437,2.15,2.59,1.68,1.68,13437,0.0,1.0
2009-06-01,1.9999,2.34,1.8372,2.34,775,1.9999,2.34,1.8372,2.34,775,0.0,1.0
2009-06-02,1.9999,1.9999,1.9999,1.9999,0,1.9999,1.9999,1.9999,1.9999,0,0.0,1.0
2009-06-03,1.9999,1.9999,1.9999,1.9999,50,1.9999,1.9999,1.9999,1.9999,50,0.0,1.0
2009-06-04,1.8,1.8012,1.73,1.73,2575,1.8,1.8012,1.73,1.73,2575,0.0,1.0
2009-06-05,2.0,2.0,2.0,2.0,6000,2.0,2.0,2.0,2.0,6000,0.0,1.0
2009-06-08,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2009-06-09,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2009-06-10,1.83,2.1,1.83,2.1,757,1.83,2.1,1.83,2.1,757,0.0,1.0
2009-06-11,2.3,2.31,1.78,1.84,7022,2.3,2.31,1.78,1.84,7022,0.0,1.0
2009-06-12,2.25,2.2501,2.25,2.25,1130,2.25,2.2501,2.25,2.25,1130,0.0,1.0
2009-06-15,1.9,2.02,1.9,2.02,700,1.9,2.02,1.9,2.02,700,0.0,1.0
2009-06-16,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2009-06-17,1.9,1.9,1.9,1.9,6185,1.9,1.9,1.9,1.9,6185,0.0,1.0
2009-06-18,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2009-06-19,1.7,1.71,1.7,1.71,1100,1.7,1.71,1.7,1.71,1100,0.0,1.0
2009-06-22,1.7,1.885,1.65,1.885,2159,1.7,1.885,1.65,1.885,2159,0.0,1.0
2009-06-23,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2009-06-24,1.65,1.65,1.65,1.65,1000,1.65,1.65,1.65,1.65,1000,0.0,1.0
2009-06-25,1.65,1.65,1.65,1.65,0,1.65,1.65,1.65,1.65,0,0.0,1.0
2009-06-26,1.73,1.73,1.51,1.6,13522,1.73,1.73,1.51,1.6,13522,0.0,1.0
2009-06-29,1.73,1.73,1.73,1.73,0,1.73,1.73,1.73,1.73,0,0.0,1.0
2009-06-30,1.73,1.73,1.73,1.73,0,1.73,1.73,1.73,1.73,0,0.0,1.0
2009-07-01,1.73,1.73,1.73,1.73,0,1.73,1.73,1.73,1.73,0,0.0,1.0
2009-07-02,1.73,1.73,1.73,1.73,0,1.73,1.73,1.73,1.73,0,0.0,1.0
2009-07-06,1.55,1.55,1.53,1.55,1907,1.55,1.55,1.53,1.55,1907,0.0,1.0
2009-07-07,1.64,1.64,1.6,1.6,16207,1.64,1.64,1.6,1.6,16207,0.0,1.0
2009-07-08,1.4899,1.55,1.4899,1.55,3806,1.4899,1.55,1.4899,1.55,3806,0.0,1.0
2009-07-09,1.58,1.58,1.41,1.41,9700,1.58,1.58,1.41,1.41,9700,0.0,1.0
2009-07-10,1.58,1.58,1.58,1.58,0,1.58,1.58,1.58,1.58,0,0.0,1.0
2009-07-13,1.674,1.674,1.6,1.6,803,1.674,1.674,1.6,1.6,803,0.0,1.0
2009-07-14,1.674,1.674,1.674,1.674,0,1.674,1.674,1.674,1.674,0,0.0,1.0
2009-07-15,1.674,1.674,1.674,1.674,0,1.674,1.674,1.674,1.674,0,0.0,1.0
2009-07-16,1.52,1.5502,1.5,1.5001,500,1.52,1.5502,1.5,1.5001,500,0.0,1.0
2009-07-17,1.55,1.55,1.55,1.55,300,1.55,1.55,1.55,1.55,300,0.0,1.0
2009-07-20,1.55,1.55,1.5,1.55,1400,1.55,1.55,1.5,1.55,1400,0.0,1.0
2009-07-21,1.5,1.57,1.5,1.5501,3550,1.5,1.57,1.5,1.5501,3550,0.0,1.0
2009-07-22,1.65,1.65,1.65,1.65,200,1.65,1.65,1.65,1.65,200,0.0,1.0
2009-07-23,1.4201,1.4201,1.42,1.42,600,1.4201,1.4201,1.42,1.42,600,0.0,1.0
2009-07-24,1.443,1.443,1.443,1.443,350,1.443,1.443,1.443,1.443,350,0.0,1.0
2009-07-27,1.443,1.443,1.443,1.443,0,1.443,1.443,1.443,1.443,0,0.0,1.0
2009-07-28,1.443,1.443,1.443,1.443,0,1.443,1.443,1.443,1.443,0,0.0,1.0
2009-07-29,1.443,1.443,1.443,1.443,0,1.443,1.443,1.443,1.443,0,0.0,1.0
2009-07-30,1.372,1.45,1.32,1.443,1825,1.372,1.45,1.32,1.443,1825,0.0,1.0
2009-07-31,1.43,1.43,1.33,1.33,1193,1.43,1.43,1.33,1.33,1193,0.0,1.0
2009-08-03,1.43,1.43,1.43,1.43,150,1.43,1.43,1.43,1.43,150,0.0,1.0
2009-08-04,1.4,1.4,1.339,1.339,2100,1.4,1.4,1.339,1.339,2100,0.0,1.0
2009-08-05,1.33,1.33,1.33,1.33,200,1.33,1.33,1.33,1.33,200,0.0,1.0
2009-08-06,1.47,1.49,1.4001,1.4001,1300,1.47,1.49,1.4001,1.4001,1300,0.0,1.0
2009-08-07,1.34,1.34,1.34,1.34,1388,1.34,1.34,1.34,1.34,1388,0.0,1.0
2009-08-10,1.57,1.57,1.56,1.57,300,1.57,1.57,1.56,1.57,300,0.0,1.0
2009-08-11,1.365,1.365,1.359,1.359,335,1.365,1.365,1.359,1.359,335,0.0,1.0
2009-08-12,1.3932,1.41,1.39,1.3932,500,1.3932,1.41,1.39,1.3932,500,0.0,1.0
2009-08-13,1.48,1.5099,1.42,1.505,891,1.48,1.5099,1.42,1.505,891,0.0,1.0
2009-08-14,1.48,1.48,1.48,1.48,0,1.48,1.48,1.48,1.48,0,0.0,1.0
2009-08-17,1.44,1.55,1.44,1.55,2400,1.44,1.55,1.44,1.55,2400,0.0,1.0
2009-08-18,1.4,1.45,1.4,1.44,2600,1.4,1.45,1.4,1.44,2600,0.0,1.0
2009-08-19,1.43,1.54,1.4001,1.54,12800,1.43,1.54,1.4001,1.54,12800,0.0,1.0
2009-08-20,1.45,1.47,1.45,1.45,12100,1.45,1.47,1.45,1.45,12100,0.0,1.0
2009-08-21,1.44,1.44,1.43,1.43,7457,1.44,1.44,1.43,1.43,7457,0.0,1.0
2009-08-24,1.5,1.5,1.4,1.4001,1640,1.5,1.5,1.4,1.4001,1640,0.0,1.0
2009-08-25,1.5999,1.6,1.55,1.55,1992,1.5999,1.6,1.55,1.55,1992,0.0,1.0
2009-08-26,1.5999,1.5999,1.5999,1.5999,0,1.5999,1.5999,1.5999,1.5999,0,0.0,1.0
2009-08-27,1.5999,1.5999,1.5999,1.5999,0,1.5999,1.5999,1.5999,1.5999,0,0.0,1.0
2009-08-28,1.52,1.68,1.52,1.68,678,1.52,1.68,1.52,1.68,678,0.0,1.0
2009-08-31,1.528,1.6001,1.528,1.6,499,1.528,1.6001,1.528,1.6,499,0.0,1.0
2009-09-01,1.39,1.39,1.39,1.39,125,1.39,1.39,1.39,1.39,125,0.0,1.0
2009-09-02,1.4004,1.4004,1.4004,1.4004,164,1.4004,1.4004,1.4004,1.4004,164,0.0,1.0
2009-09-03,1.4001,1.4001,1.4,1.4,1000,1.4001,1.4001,1.4,1.4,1000,0.0,1.0
2009-09-04,1.55,1.9408,1.4603,1.6499,11687,1.55,1.9408,1.4603,1.6499,11687,0.0,1.0
2009-09-08,1.4468,1.52,1.42,1.42,3402,1.4468,1.52,1.42,1.42,3402,0.0,1.0
2009-09-09,1.65,1.65,1.5,1.5,5101,1.65,1.65,1.5,1.5,5101,0.0,1.0
2009-09-10,1.7499,1.75,1.535,1.535,1871,1.7499,1.75,1.535,1.535,1871,0.0,1.0
2009-09-11,1.7499,1.7499,1.7499,1.7499,0,1.7499,1.7499,1.7499,1.7499,0,0.0,1.0
2009-09-14,1.75,1.98,1.5,1.54,25575,1.75,1.98,1.5,1.54,25575,0.0,1.0
2009-09-15,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2009-09-16,1.56,1.6848,1.56,1.5601,3992,1.56,1.6848,1.56,1.5601,3992,0.0,1.0
2009-09-17,1.56,1.56,1.56,1.56,0,1.56,1.56,1.56,1.56,0,0.0,1.0
2009-09-18,1.52,1.66,1.51,1.5101,4028,1.52,1.66,1.51,1.5101,4028,0.0,1.0
2009-09-21,1.52,1.52,1.52,1.52,1701,1.52,1.52,1.52,1.52,1701,0.0,1.0
2009-09-22,1.5,1.62,1.5,1.62,2200,1.5,1.62,1.5,1.62,2200,0.0,1.0
2009-09-23,1.49,1.49,1.49,1.49,500,1.49,1.49,1.49,1.49,500,0.0,1.0
2009-09-24,1.49,1.49,1.49,1.49,0,1.49,1.49,1.49,1.49,0,0.0,1.0
2009-09-25,1.49,1.49,1.49,1.49,0,1.49,1.49,1.49,1.49,0,0.0,1.0
2009-09-28,1.49,1.49,1.49,1.49,0,1.49,1.49,1.49,1.49,0,0.0,1.0
2009-09-29,1.49,1.49,1.49,1.49,4950,1.49,1.49,1.49,1.49,4950,0.0,1.0
2009-09-30,1.5001,1.5001,1.5001,1.5001,694,1.5001,1.5001,1.5001,1.5001,694,0.0,1.0
2009-10-01,1.5201,1.53,1.52,1.53,2105,1.5201,1.53,1.52,1.53,2105,0.0,1.0
2009-10-02,1.5001,1.5001,1.5001,1.5001,297,1.5001,1.5001,1.5001,1.5001,297,0.0,1.0
2009-10-05,1.51,1.51,1.51,1.51,4950,1.51,1.51,1.51,1.51,4950,0.0,1.0
2009-10-06,1.5,1.5,1.5,1.5,940,1.5,1.5,1.5,1.5,940,0.0,1.0
2009-10-07,1.45,1.45,1.45,1.45,2043,1.45,1.45,1.45,1.45,2043,0.0,1.0
2009-10-08,1.5,1.5,1.4585,1.4585,294,1.5,1.5,1.4585,1.4585,294,0.0,1.0
2009-10-09,1.37,1.47,1.37,1.4576,22999,1.37,1.47,1.37,1.4576,22999,0.0,1.0
2009-10-12,1.34,1.37,1.31,1.36,12380,1.34,1.37,1.31,1.36,12380,0.0,1.0
2009-10-13,1.34,1.34,1.34,1.34,0,1.34,1.34,1.34,1.34,0,0.0,1.0
2009-10-14,1.38,1.38,1.38,1.38,500,1.38,1.38,1.38,1.38,500,0.0,1.0
2009-10-15,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
2009-10-16,1.27,1.39,1.27,1.39,16351,1.27,1.39,1.27,1.39,16351,0.0,1.0
2009-10-19,1.2,1.27,1.2,1.27,14620,1.2,1.27,1.2,1.27,14620,0.0,1.0
2009-10-20,1.1706,1.2,1.1706,1.2,7026,1.1706,1.2,1.1706,1.2,7026,0.0,1.0
2009-10-21,1.17,1.1999,1.17,1.17,5155,1.17,1.1999,1.17,1.17,5155,0.0,1.0
2009-10-22,1.17,1.17,1.17,1.17,0,1.17,1.17,1.17,1.17,0,0.0,1.0
2009-10-23,1.13,1.18,1.13,1.18,14700,1.13,1.18,1.13,1.18,14700,0.0,1.0
2009-10-26,1.13,1.13,1.13,1.13,300,1.13,1.13,1.13,1.13,300,0.0,1.0
2009-10-27,1.13,1.13,1.13,1.13,0,1.13,1.13,1.13,1.13,0,0.0,1.0
2009-10-28,1.11,1.15,1.11,1.15,500,1.11,1.15,1.11,1.15,500,0.0,1.0
2009-10-29,1.12,1.12,1.12,1.12,100,1.12,1.12,1.12,1.12,100,0.0,1.0
2009-10-30,1.01,1.12,1.0,1.12,28785,1.01,1.12,1.0,1.12,28785,0.0,1.0
2009-11-02,1.0,1.02,1.0,1.02,2560,1.0,1.02,1.0,1.02,2560,0.0,1.0
2009-11-03,1.03,1.05,1.02,1.02,3499,1.03,1.05,1.02,1.02,3499,0.0,1.0
2009-11-04,0.96,1.0376,0.96,1.01,7120,0.96,1.0376,0.96,1.01,7120,0.0,1.0
2009-11-05,0.99,1.0,0.96,1.0,300,0.99,1.0,0.96,1.0,300,0.0,1.0
2009-11-06,0.9,0.93,0.9,0.93,300,0.9,0.93,0.9,0.93,300,0.0,1.0
2009-11-09,0.9,1.0,0.9,1.0,2865,0.9,1.0,0.9,1.0,2865,0.0,1.0
2009-11-10,0.85,0.87,0.85,0.87,3638,0.85,0.87,0.85,0.87,3638,0.0,1.0
2009-11-11,0.75,0.81,0.75,0.81,17173,0.75,0.81,0.75,0.81,17173,0.0,1.0
2009-11-12,0.7132,0.76,0.71,0.76,7226,0.7132,0.76,0.71,0.76,7226,0.0,1.0
2009-11-13,0.7001,0.71,0.7,0.7,10032,0.7001,0.71,0.7,0.7,10032,0.0,1.0
2009-11-16,0.75,0.9344,0.7199,0.72,27127,0.75,0.9344,0.7199,0.72,27127,0.0,1.0
2009-11-17,0.9,0.92,0.7101,0.92,8426,0.9,0.92,0.7101,0.92,8426,0.0,1.0
2009-11-18,0.72,0.76,0.72,0.75,2730,0.72,0.76,0.72,0.75,2730,0.0,1.0
2009-11-19,0.66,0.73,0.65,0.73,3650,0.66,0.73,0.65,0.73,3650,0.0,1.0
2009-11-20,0.7,0.76,0.7,0.7,18694,0.7,0.76,0.7,0.7,18694,0.0,1.0
2009-11-23,0.72,0.7499,0.72,0.748,809,0.72,0.7499,0.72,0.748,809,0.0,1.0
2009-11-24,0.69,0.71,0.69,0.7,4446,0.69,0.71,0.69,0.7,4446,0.0,1.0
2009-11-25,0.69,0.69,0.69,0.69,0,0.69,0.69,0.69,0.69,0,0.0,1.0
2009-11-27,0.69,0.69,0.69,0.69,357,0.69,0.69,0.69,0.69,357,0.0,1.0
2009-11-30,0.68,0.69,0.68,0.69,5884,0.68,0.69,0.68,0.69,5884,0.0,1.0
2009-12-01,0.68,0.68,0.68,0.68,0,0.68,0.68,0.68,0.68,0,0.0,1.0
2009-12-02,0.67,0.67,0.67,0.67,500,0.67,0.67,0.67,0.67,500,0.0,1.0
2009-12-03,0.63,0.63,0.63,0.63,307,0.63,0.63,0.63,0.63,307,0.0,1.0
2009-12-04,0.6421,0.6421,0.6421,0.6421,200,0.6421,0.6421,0.6421,0.6421,200,0.0,1.0
2009-12-07,0.7494,0.7494,0.7494,0.7494,200,0.7494,0.7494,0.7494,0.7494,200,0.0,1.0
2009-12-08,0.75,0.9,0.75,0.75,4100,0.75,0.9,0.75,0.75,4100,0.0,1.0
2009-12-09,0.68,0.701,0.68,0.7,3400,0.68,0.701,0.68,0.7,3400,0.0,1.0
2009-12-10,0.68,0.68,0.68,0.68,3100,0.68,0.68,0.68,0.68,3100,0.0,1.0
2009-12-11,0.68,0.68,0.68,0.68,210,0.68,0.68,0.68,0.68,210,0.0,1.0
2009-12-14,0.6711,0.6801,0.65,0.65,28796,0.6711,0.6801,0.65,0.65,28796,0.0,1.0
2009-12-15,0.6711,0.68,0.6711,0.672,6069,0.6711,0.68,0.6711,0.672,6069,0.0,1.0
2009-12-16,0.68,0.6811,0.68,0.68,749,0.68,0.6811,0.68,0.68,749,0.0,1.0
2009-12-17,0.6715,0.7,0.6715,0.7,92430,0.6715,0.7,0.6715,0.7,92430,0.0,1.0
2009-12-18,0.68,0.83,0.67,0.7,77628,0.68,0.83,0.67,0.7,77628,0.0,1.0
2009-12-21,0.6815,0.691,0.681,0.681,3120,0.6815,0.691,0.681,0.681,3120,0.0,1.0
2009-12-22,0.75,0.77,0.7,0.7,11122,0.75,0.77,0.7,0.7,11122,0.0,1.0
2009-12-23,0.69,0.69,0.681,0.681,4168,0.69,0.69,0.681,0.681,4168,0.0,1.0
2009-12-24,0.7,0.7857,0.681,0.681,6664,0.7,0.7857,0.681,0.681,6664,0.0,1.0
2009-12-28,0.7,0.76,0.6825,0.69,14776,0.7,0.76,0.6825,0.69,14776,0.0,1.0
2009-12-29,0.82,0.82,0.681,0.681,13360,0.82,0.82,0.681,0.681,13360,0.0,1.0
2009-12-30,0.8001,0.85,0.8,0.82,13339,0.8001,0.85,0.8,0.82,13339,0.0,1.0
2009-12-31,0.8,0.8701,0.7501,0.8697,2363,0.8,0.8701,0.7501,0.8697,2363,0.0,1.0
2010-01-04,0.75,0.77,0.75,0.77,600,0.75,0.77,0.75,0.77,600,0.0,1.0
2010-01-05,0.75,0.75,0.75,0.75,370,0.75,0.75,0.75,0.75,370,0.0,1.0
2010-01-06,0.75,0.76,0.75,0.76,2936,0.75,0.76,0.75,0.76,2936,0.0,1.0
2010-01-07,0.85,0.8785,0.76,0.76,3061,0.85,0.8785,0.76,0.76,3061,0.0,1.0
2010-01-08,0.85,0.85,0.83,0.83,1500,0.85,0.85,0.83,0.83,1500,0.0,1.0
2010-01-11,0.86,0.86,0.86,0.86,1500,0.86,0.86,0.86,0.86,1500,0.0,1.0
2010-01-12,0.8,0.82,0.77,0.77,2831,0.8,0.82,0.77,0.77,2831,0.0,1.0
2010-01-13,0.82,0.828,0.82,0.828,2318,0.82,0.828,0.82,0.828,2318,0.0,1.0
2010-01-14,1.0599,1.09,0.84,0.84,28268,1.0599,1.09,0.84,0.84,28268,0.0,1.0
2010-01-15,1.2999,1.3,1.13,1.19,30181,1.2999,1.3,1.13,1.19,30181,0.0,1.0
2010-01-19,1.1999,1.32,1.16,1.32,29098,1.1999,1.32,1.16,1.32,29098,0.0,1.0
2010-01-20,1.18,1.23,1.1,1.22,51048,1.18,1.23,1.1,1.22,51048,0.0,1.0
2010-01-21,1.08,1.15,1.08,1.15,9643,1.08,1.15,1.08,1.15,9643,0.0,1.0
2010-01-22,1.01,1.0801,1.01,1.0801,17559,1.01,1.0801,1.01,1.0801,17559,0.0,1.0
2010-01-25,1.02,1.025,1.01,1.01,1500,1.02,1.025,1.01,1.01,1500,0.0,1.0
2010-01-26,1.0,1.04,1.0,1.02,6038,1.0,1.04,1.0,1.02,6038,0.0,1.0
2010-01-27,1.1244,1.14,1.0,1.0,3558,1.1244,1.14,1.0,1.0,3558,0.0,1.0
2010-01-28,1.04,1.04,1.02,1.02,1676,1.04,1.04,1.02,1.02,1676,0.0,1.0
2010-01-29,1.08,1.08,1.07,1.07,986,1.08,1.08,1.07,1.07,986,0.0,1.0
2010-02-01,1.15,1.15,1.15,1.15,200,1.15,1.15,1.15,1.15,200,0.0,1.0
2010-02-02,1.12,1.12,1.02,1.08,5066,1.12,1.12,1.02,1.08,5066,0.0,1.0
2010-02-03,1.04,1.15,1.04,1.1,1881,1.04,1.15,1.04,1.1,1881,0.0,1.0
2010-02-04,1.03,1.03,1.03,1.03,100,1.03,1.03,1.03,1.03,100,0.0,1.0
2010-02-05,1.03,1.05,1.01,1.05,6700,1.03,1.05,1.01,1.05,6700,0.0,1.0
2010-02-08,1.03,1.05,1.03,1.05,500,1.03,1.05,1.03,1.05,500,0.0,1.0
2010-02-09,1.03,1.04,1.03,1.03,783,1.03,1.04,1.03,1.03,783,0.0,1.0
2010-02-10,1.05,1.05,1.05,1.05,1250,1.05,1.05,1.05,1.05,1250,0.0,1.0
2010-02-11,1.0199,1.05,1.0199,1.05,6600,1.0199,1.05,1.0199,1.05,6600,0.0,1.0
2010-02-12,1.0899,1.09,1.04,1.04,3700,1.0899,1.09,1.04,1.04,3700,0.0,1.0
2010-02-16,1.01,1.04,1.01,1.04,4858,1.01,1.04,1.01,1.04,4858,0.0,1.0
2010-02-17,1.01,1.01,1.01,1.01,450,1.01,1.01,1.01,1.01,450,0.0,1.0
2010-02-18,1.09,1.09,1.09,1.09,1000,1.09,1.09,1.09,1.09,1000,0.0,1.0
2010-02-19,1.0999,1.0999,1.02,1.02,600,1.0999,1.0999,1.02,1.02,600,0.0,1.0
2010-02-22,1.0999,1.0999,1.0999,1.0999,0,1.0999,1.0999,1.0999,1.0999,0,0.0,1.0
2010-02-23,1.0999,1.0999,1.0999,1.0999,0,1.0999,1.0999,1.0999,1.0999,0,0.0,1.0
2010-02-24,1.0999,1.0999,1.0999,1.0999,0,1.0999,1.0999,1.0999,1.0999,0,0.0,1.0
2010-02-25,1.0999,1.0999,1.0999,1.0999,0,1.0999,1.0999,1.0999,1.0999,0,0.0,1.0
2010-02-26,1.0001,1.0001,1.0001,1.0001,402,1.0001,1.0001,1.0001,1.0001,402,0.0,1.0
2010-03-01,1.0001,1.0001,1.0001,1.0001,0,1.0001,1.0001,1.0001,1.0001,0,0.0,1.0
2010-03-02,1.0001,1.0001,1.0001,1.0001,0,1.0001,1.0001,1.0001,1.0001,0,0.0,1.0
2010-03-03,0.95,1.035,0.9355,1.03,4002,0.95,1.035,0.9355,1.03,4002,0.0,1.0
2010-03-04,0.96,1.0594,0.92,0.9201,3262,0.96,1.0594,0.92,0.9201,3262,0.0,1.0
2010-03-05,0.96,0.96,0.96,0.96,0,0.96,0.96,0.96,0.96,0,0.0,1.0
2010-03-08,0.97,0.97,0.97,0.97,400,0.97,0.97,0.97,0.97,400,0.0,1.0
2010-03-09,1.01,1.01,0.961,0.961,1135,1.01,1.01,0.961,0.961,1135,0.0,1.0
2010-03-10,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2010-03-11,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2010-03-12,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2010-03-15,1.09,1.1,1.065,1.09,3250,1.09,1.1,1.065,1.09,3250,0.0,1.0
2010-03-16,0.9622,0.9622,0.9611,0.9611,400,0.9622,0.9622,0.9611,0.9611,400,0.0,1.0
2010-03-17,1.01,1.05,0.961,0.961,3002,1.01,1.05,0.961,0.961,3002,0.0,1.0
2010-03-18,1.0,1.01,1.0,1.01,2600,1.0,1.01,1.0,1.01,2600,0.0,1.0
2010-03-19,1.0,1.0,1.0,1.0,300,1.0,1.0,1.0,1.0,300,0.0,1.0
2010-03-22,1.0,1.02,1.0,1.0,1502,1.0,1.02,1.0,1.0,1502,0.0,1.0
2010-03-23,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2010-03-24,1.0,1.0,1.0,1.0,250,1.0,1.0,1.0,1.0,250,0.0,1.0
2010-03-25,1.1,1.1,1.0,1.1,2700,1.1,1.1,1.0,1.1,2700,0.0,1.0
2010-03-26,1.11,1.11,1.0299,1.0899,4200,1.11,1.11,1.0299,1.0899,4200,0.0,1.0
2010-03-29,1.11,1.11,1.11,1.11,0,1.11,1.11,1.11,1.11,0,0.0,1.0
2010-03-30,0.99,1.1,0.99,1.0,3648,0.99,1.1,0.99,1.0,3648,0.0,1.0
2010-03-31,0.99,0.99,0.99,0.99,0,0.99,0.99,0.99,0.99,0,0.0,1.0
2010-04-01,0.961,1.1,0.961,1.1,900,0.961,1.1,0.961,1.1,900,0.0,1.0
2010-04-05,0.961,0.961,0.961,0.961,200,0.961,0.961,0.961,0.961,200,0.0,1.0
2010-04-06,0.961,1.0,0.961,1.0,1214,0.961,1.0,0.961,1.0,1214,0.0,1.0
2010-04-07,0.961,0.961,0.961,0.961,0,0.961,0.961,0.961,0.961,0,0.0,1.0
2010-04-08,0.961,0.961,0.961,0.961,0,0.961,0.961,0.961,0.961,0,0.0,1.0
2010-04-09,0.99,0.99,0.961,0.961,1300,0.99,0.99,0.961,0.961,1300,0.0,1.0
2010-04-12,0.99,0.99,0.99,0.99,0,0.99,0.99,0.99,0.99,0,0.0,1.0
2010-04-13,0.99,0.99,0.99,0.99,0,0.99,0.99,0.99,0.99,0,0.0,1.0
2010-04-14,0.9855,0.9855,0.9777,0.9777,1000,0.9855,0.9855,0.9777,0.9777,1000,0.0,1.0
2010-04-15,0.9611,0.996,0.961,0.961,2713,0.9611,0.996,0.961,0.961,2713,0.0,1.0
2010-04-16,1.002,1.1,1.0,1.08,8229,1.002,1.1,1.0,1.08,8229,0.0,1.0
2010-04-19,0.961,1.004,0.961,1.0001,1000,0.961,1.004,0.961,1.0001,1000,0.0,1.0
2010-04-20,0.961,0.961,0.961,0.961,0,0.961,0.961,0.961,0.961,0,0.0,1.0
2010-04-21,0.961,0.961,0.961,0.961,0,0.961,0.961,0.961,0.961,0,0.0,1.0
2010-04-22,1.0028,1.0028,1.0028,1.0028,285,1.0028,1.0028,1.0028,1.0028,285,0.0,1.0
2010-04-23,1.0028,1.0028,1.0028,1.0028,0,1.0028,1.0028,1.0028,1.0028,0,0.0,1.0
2010-04-26,1.0028,1.0028,1.0028,1.0028,0,1.0028,1.0028,1.0028,1.0028,0,0.0,1.0
2010-04-27,1.0028,1.0028,1.0028,1.0028,107,1.0028,1.0028,1.0028,1.0028,107,0.0,1.0
2010-04-28,0.961,0.9615,0.961,0.9615,200,0.961,0.9615,0.961,0.9615,200,0.0,1.0
2010-04-29,0.961,0.961,0.961,0.961,0,0.961,0.961,0.961,0.961,0,0.0,1.0
2010-04-30,0.961,0.961,0.961,0.961,0,0.961,0.961,0.961,0.961,0,0.0,1.0
2010-05-03,0.961,0.961,0.961,0.961,0,0.961,0.961,0.961,0.961,0,0.0,1.0
2010-05-04,0.951,0.972,0.951,0.972,7675,0.951,0.972,0.951,0.972,7675,0.0,1.0
2010-05-05,0.96,0.96,0.96,0.96,723,0.96,0.96,0.96,0.96,723,0.0,1.0
2010-05-06,0.88,0.93,0.88,0.93,8636,0.88,0.93,0.88,0.93,8636,0.0,1.0
2010-05-07,0.88,0.88,0.88,0.88,0,0.88,0.88,0.88,0.88,0,0.0,1.0
2010-05-10,0.9,0.9,0.8601,0.8601,1606,0.9,0.9,0.8601,0.8601,1606,0.0,1.0
2010-05-11,0.9025,0.9025,0.9,0.9,464,0.9025,0.9025,0.9,0.9,464,0.0,1.0
2010-05-12,0.86,0.86,0.86,0.86,800,0.86,0.86,0.86,0.86,800,0.0,1.0
2010-05-13,0.92,0.9212,0.92,0.92,3779,0.92,0.9212,0.92,0.92,3779,0.0,1.0
2010-05-14,0.9,0.9,0.9,0.9,218,0.9,0.9,0.9,0.9,218,0.0,1.0
2010-05-17,0.7,0.8,0.66,0.8,37640,0.7,0.8,0.66,0.8,37640,0.0,1.0
2010-05-18,0.64,0.66,0.621,0.6442,10040,0.64,0.66,0.621,0.6442,10040,0.0,1.0
2010-05-19,0.65,0.65,0.65,0.65,4312,0.65,0.65,0.65,0.65,4312,0.0,1.0
2010-05-20,0.6501,0.6665,0.65,0.65,3025,0.6501,0.6665,0.65,0.65,3025,0.0,1.0
2010-05-21,0.65,0.67,0.64,0.65,6546,0.65,0.67,0.64,0.65,6546,0.0,1.0
2010-05-24,0.65,0.65,0.64,0.64,1101,0.65,0.65,0.64,0.64,1101,0.0,1.0
2010-05-25,0.61,0.6415,0.61,0.6415,333,0.61,0.6415,0.61,0.6415,333,0.0,1.0
2010-05-26,0.64,0.64,0.6271,0.6271,223,0.64,0.64,0.6271,0.6271,223,0.0,1.0
2010-05-27,0.7,0.7,0.6395,0.6965,19500,0.7,0.7,0.6395,0.6965,19500,0.0,1.0
2010-05-28,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2010-06-01,0.63,0.6501,0.63,0.6501,60975,0.63,0.6501,0.63,0.6501,60975,0.0,1.0
2010-06-02,0.77,0.89,0.7,0.7,5400,0.77,0.89,0.7,0.7,5400,0.0,1.0
2010-06-03,0.65,0.6501,0.65,0.65,6524,0.65,0.6501,0.65,0.65,6524,0.0,1.0
2010-06-04,0.63,0.6409,0.63,0.6409,300,0.63,0.6409,0.63,0.6409,300,0.0,1.0
2010-06-07,0.62,0.62,0.62,0.62,1000,0.62,0.62,0.62,0.62,1000,0.0,1.0
2010-06-08,0.61,0.61,0.61,0.61,4900,0.61,0.61,0.61,0.61,4900,0.0,1.0
2010-06-09,0.58,0.58,0.55,0.5701,8500,0.58,0.58,0.55,0.5701,8500,0.0,1.0
2010-06-10,0.55,0.57,0.54,0.55,19125,0.55,0.57,0.54,0.55,19125,0.0,1.0
2010-06-11,0.503,0.55,0.501,0.53,22800,0.503,0.55,0.501,0.53,22800,0.0,1.0
2010-06-14,0.55,0.55,0.5,0.501,8400,0.55,0.55,0.5,0.501,8400,0.0,1.0
2010-06-15,0.5,0.56,0.5,0.56,1300,0.5,0.56,0.5,0.56,1300,0.0,1.0
2010-06-16,0.5001,0.52,0.5,0.5,40200,0.5001,0.52,0.5,0.5,40200,0.0,1.0
2010-06-17,0.55,0.55,0.5,0.5,7850,0.55,0.55,0.5,0.5,7850,0.0,1.0
2010-06-18,0.5013,0.55,0.5,0.5,11600,0.5013,0.55,0.5,0.5,11600,0.0,1.0
2010-06-21,0.5016,0.5064,0.5014,0.5022,13775,0.5016,0.5064,0.5014,0.5022,13775,0.0,1.0
2010-06-22,0.5016,0.55,0.5016,0.55,600,0.5016,0.55,0.5016,0.55,600,0.0,1.0
2010-06-23,0.5016,0.5016,0.5016,0.5016,0,0.5016,0.5016,0.5016,0.5016,0,0.0,1.0
2010-06-24,0.5,0.5016,0.5,0.5016,10590,0.5,0.5016,0.5,0.5016,10590,0.0,1.0
2010-06-25,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2010-06-28,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2010-06-29,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2010-06-30,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2010-07-01,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2010-07-02,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2010-07-06,0.502,0.5021,0.502,0.5021,300,0.502,0.5021,0.502,0.5021,300,0.0,1.0
2010-07-07,0.5397,0.5397,0.5397,0.5397,200,0.5397,0.5397,0.5397,0.5397,200,0.0,1.0
2010-07-08,0.5397,0.5397,0.5397,0.5397,0,0.5397,0.5397,0.5397,0.5397,0,0.0,1.0
2010-07-09,0.5397,0.5397,0.5397,0.5397,0,0.5397,0.5397,0.5397,0.5397,0,0.0,1.0
2010-07-12,0.52,0.54,0.52,0.54,5700,0.52,0.54,0.52,0.54,5700,0.0,1.0
2010-07-13,0.5,0.51,0.5,0.51,11896,0.5,0.51,0.5,0.51,11896,0.0,1.0
2010-07-14,0.5,0.53,0.5,0.53,2400,0.5,0.53,0.5,0.53,2400,0.0,1.0
2010-07-15,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2010-07-16,0.5,0.52,0.5,0.52,4074,0.5,0.52,0.5,0.52,4074,0.0,1.0
2010-07-19,0.5,0.51,0.5,0.51,451,0.5,0.51,0.5,0.51,451,0.0,1.0
2010-07-20,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2010-07-21,0.5009,0.5009,0.5009,0.5009,200,0.5009,0.5009,0.5009,0.5009,200,0.0,1.0
2010-07-22,0.5,0.5009,0.5,0.5,700,0.5,0.5009,0.5,0.5,700,0.0,1.0
2010-07-23,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2010-07-26,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2010-07-27,0.56,0.56,0.53,0.53,8429,0.56,0.56,0.53,0.53,8429,0.0,1.0
2010-07-28,0.56,0.56,0.56,0.56,0,0.56,0.56,0.56,0.56,0,0.0,1.0
2010-07-29,0.55,0.55,0.5,0.5,10776,0.55,0.55,0.5,0.5,10776,0.0,1.0
2010-07-30,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2010-08-02,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2010-08-03,0.66,0.66,0.66,0.66,10950,0.66,0.66,0.66,0.66,10950,0.0,1.0
2010-08-04,0.62,0.75,0.62,0.75,13414,0.62,0.75,0.62,0.75,13414,0.0,1.0
2010-08-05,0.62,0.62,0.62,0.62,0,0.62,0.62,0.62,0.62,0,0.0,1.0
2010-08-06,0.65,0.68,0.65,0.68,300,0.65,0.68,0.65,0.68,300,0.0,1.0
2010-08-09,0.68,0.68,0.68,0.68,325,0.68,0.68,0.68,0.68,325,0.0,1.0
2010-08-10,0.68,0.68,0.68,0.68,1965,0.68,0.68,0.68,0.68,1965,0.0,1.0
2010-08-11,0.53,0.6801,0.5215,0.68,2211,0.53,0.6801,0.5215,0.68,2211,0.0,1.0
2010-08-12,0.53,0.53,0.53,0.53,0,0.53,0.53,0.53,0.53,0,0.0,1.0
2010-08-13,0.53,0.53,0.53,0.53,0,0.53,0.53,0.53,0.53,0,0.0,1.0
2010-08-16,0.53,0.53,0.53,0.53,0,0.53,0.53,0.53,0.53,0,0.0,1.0
2010-08-17,0.5301,0.5301,0.5301,0.5301,100,0.5301,0.5301,0.5301,0.5301,100,0.0,1.0
2010-08-18,0.5301,0.5301,0.5301,0.5301,0,0.5301,0.5301,0.5301,0.5301,0,0.0,1.0
2010-08-19,0.55,0.55,0.55,0.55,2482,0.55,0.55,0.55,0.55,2482,0.0,1.0
2010-08-20,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2010-08-23,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2010-08-24,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2010-08-25,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2010-08-26,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2010-08-27,0.65,0.65,0.65,0.65,5400,0.65,0.65,0.65,0.65,5400,0.0,1.0
2010-08-30,0.51,0.6,0.51,0.6,2380,0.51,0.6,0.51,0.6,2380,0.0,1.0
2010-08-31,0.51,0.51,0.51,0.51,0,0.51,0.51,0.51,0.51,0,0.0,1.0
2010-09-01,0.55,0.5501,0.5499,0.5499,6600,0.55,0.5501,0.5499,0.5499,6600,0.0,1.0
2010-09-02,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2010-09-03,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2010-09-07,0.535,0.535,0.535,0.535,870,0.535,0.535,0.535,0.535,870,0.0,1.0
2010-09-08,0.51,0.51,0.5,0.5001,1500,0.51,0.51,0.5,0.5001,1500,0.0,1.0
2010-09-09,0.62,0.62,0.5,0.5,1050,0.62,0.62,0.5,0.5,1050,0.0,1.0
2010-09-10,0.6299,0.6299,0.5,0.5002,3500,0.6299,0.6299,0.5,0.5002,3500,0.0,1.0
2010-09-13,0.62,0.62,0.6,0.62,1482,0.62,0.62,0.6,0.62,1482,0.0,1.0
2010-09-14,0.53,0.53,0.5001,0.5002,400,0.53,0.53,0.5001,0.5002,400,0.0,1.0
2010-09-15,0.5875,0.5875,0.56,0.56,3150,0.5875,0.5875,0.56,0.56,3150,0.0,1.0
2010-09-16,0.59,0.63,0.57,0.57,12017,0.59,0.63,0.57,0.57,12017,0.0,1.0
2010-09-17,0.5664,0.63,0.5664,0.63,2401,0.5664,0.63,0.5664,0.63,2401,0.0,1.0
2010-09-20,0.6,0.605,0.59,0.605,42800,0.6,0.605,0.59,0.605,42800,0.0,1.0
2010-09-21,0.6,0.6,0.6,0.6,50000,0.6,0.6,0.6,0.6,50000,0.0,1.0
2010-09-22,0.6,0.6,0.6,0.6,199,0.6,0.6,0.6,0.6,199,0.0,1.0
2010-09-23,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2010-09-24,0.58,0.5801,0.58,0.5801,2100,0.58,0.5801,0.58,0.5801,2100,0.0,1.0
2010-09-27,0.58,0.58,0.58,0.58,5000,0.58,0.58,0.58,0.58,5000,0.0,1.0
2010-09-28,0.51,0.51,0.51,0.51,125,0.51,0.51,0.51,0.51,125,0.0,1.0
2010-09-29,0.5201,0.5201,0.52,0.52,307,0.5201,0.5201,0.52,0.52,307,0.0,1.0
2010-09-30,0.52,0.52,0.52,0.52,100,0.52,0.52,0.52,0.52,100,0.0,1.0
2010-10-01,0.52,0.52,0.52,0.52,0,0.52,0.52,0.52,0.52,0,0.0,1.0
2010-10-04,0.51,0.5202,0.51,0.5201,600,0.51,0.5202,0.51,0.5201,600,0.0,1.0
2010-10-05,0.51,0.5101,0.51,0.5101,5187,0.51,0.5101,0.51,0.5101,5187,0.0,1.0
2010-10-06,0.5129,0.5129,0.5129,0.5129,750,0.5129,0.5129,0.5129,0.5129,750,0.0,1.0
2010-10-07,0.5129,0.5129,0.5129,0.5129,0,0.5129,0.5129,0.5129,0.5129,0,0.0,1.0
2010-10-08,0.52,0.52,0.52,0.52,4037,0.52,0.52,0.52,0.52,4037,0.0,1.0
2010-10-11,0.51,0.5105,0.51,0.5105,1360,0.51,0.5105,0.51,0.5105,1360,0.0,1.0
2010-10-12,0.54,0.54,0.53,0.53,2210,0.54,0.54,0.53,0.53,2210,0.0,1.0
2010-10-13,0.54,0.54,0.54,0.54,614,0.54,0.54,0.54,0.54,614,0.0,1.0
2010-10-14,0.54,0.54,0.54,0.54,0,0.54,0.54,0.54,0.54,0,0.0,1.0
2010-10-15,0.57,0.57,0.57,0.57,100,0.57,0.57,0.57,0.57,100,0.0,1.0
2010-10-18,0.57,0.57,0.57,0.57,0,0.57,0.57,0.57,0.57,0,0.0,1.0
2010-10-19,0.56,0.56,0.54,0.54,1800,0.56,0.56,0.54,0.54,1800,0.0,1.0
2010-10-20,0.51,0.58,0.51,0.5105,6478,0.51,0.58,0.51,0.5105,6478,0.0,1.0
2010-10-21,0.6,0.77,0.5,0.5111,81673,0.6,0.77,0.5,0.5111,81673,0.0,1.0
2010-10-22,0.53,0.61,0.53,0.61,5800,0.53,0.61,0.53,0.61,5800,0.0,1.0
2010-10-25,0.53,0.5303,0.49,0.5302,1428,0.53,0.5303,0.49,0.5302,1428,0.0,1.0
2010-10-26,0.53,0.53,0.5299,0.53,600,0.53,0.53,0.5299,0.53,600,0.0,1.0
2010-10-27,0.59,0.59,0.53,0.53,800,0.59,0.59,0.53,0.53,800,0.0,1.0
2010-10-28,0.53,0.53,0.53,0.53,2700,0.53,0.53,0.53,0.53,2700,0.0,1.0
2010-10-29,0.58,0.58,0.5445,0.5445,825,0.58,0.58,0.5445,0.5445,825,0.0,1.0
2010-11-01,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2010-11-02,0.58,0.58,0.53,0.56,2264,0.58,0.58,0.53,0.56,2264,0.0,1.0
2010-11-03,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2010-11-04,0.53,0.53,0.53,0.53,557,0.53,0.53,0.53,0.53,557,0.0,1.0
2010-11-05,0.578,0.578,0.52,0.52,1443,0.578,0.578,0.52,0.52,1443,0.0,1.0
2010-11-08,0.5675,0.5675,0.5674,0.5675,19809,0.5675,0.5675,0.5674,0.5675,19809,0.0,1.0
2010-11-09,0.58,0.58,0.56,0.56,6988,0.58,0.58,0.56,0.56,6988,0.0,1.0
2010-11-10,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2010-11-11,0.5799,0.58,0.53,0.53,1014,0.5799,0.58,0.53,0.53,1014,0.0,1.0
2010-11-12,0.5799,0.5799,0.5799,0.5799,0,0.5799,0.5799,0.5799,0.5799,0,0.0,1.0
2010-11-15,0.53,0.53,0.53,0.53,7200,0.53,0.53,0.53,0.53,7200,0.0,1.0
2010-11-16,0.5799,0.5799,0.5799,0.5799,100,0.5799,0.5799,0.5799,0.5799,100,0.0,1.0
2010-11-17,0.5799,0.5799,0.5799,0.5799,0,0.5799,0.5799,0.5799,0.5799,0,0.0,1.0
2010-11-18,0.54,0.54,0.54,0.54,400,0.54,0.54,0.54,0.54,400,0.0,1.0
2010-11-19,0.5,0.54,0.48,0.54,17934,0.5,0.54,0.48,0.54,17934,0.0,1.0
2010-11-22,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2010-11-23,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2010-11-24,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2010-11-26,0.5,0.5,0.5,0.5,359,0.5,0.5,0.5,0.5,359,0.0,1.0
2010-11-29,0.56,0.56,0.5,0.5,1035,0.56,0.56,0.5,0.5,1035,0.0,1.0
2010-11-30,0.56,0.56,0.56,0.56,0,0.56,0.56,0.56,0.56,0,0.0,1.0
2010-12-01,0.56,0.56,0.56,0.56,0,0.56,0.56,0.56,0.56,0,0.0,1.0
2010-12-02,0.56,0.56,0.56,0.56,0,0.56,0.56,0.56,0.56,0,0.0,1.0
2010-12-03,0.56,0.56,0.56,0.56,0,0.56,0.56,0.56,0.56,0,0.0,1.0
2010-12-06,0.51,0.56,0.51,0.51,1350,0.51,0.56,0.51,0.51,1350,0.0,1.0
2010-12-07,0.52,0.52,0.5099,0.51,9800,0.52,0.52,0.5099,0.51,9800,0.0,1.0
2010-12-08,0.5099,0.56,0.5,0.5,46139,0.5099,0.56,0.5,0.5,46139,0.0,1.0
2010-12-09,0.52,0.52,0.52,0.52,350,0.52,0.52,0.52,0.52,350,0.0,1.0
2010-12-10,0.5,0.5201,0.5,0.52,36405,0.5,0.5201,0.5,0.52,36405,0.0,1.0
2010-12-13,0.56,0.56,0.5599,0.5599,2597,0.56,0.56,0.5599,0.5599,2597,0.0,1.0
2010-12-14,0.5044,0.5601,0.5044,0.56,2750,0.5044,0.5601,0.5044,0.56,2750,0.0,1.0
2010-12-15,0.5045,0.5075,0.5,0.5044,2975,0.5045,0.5075,0.5,0.5044,2975,0.0,1.0
2010-12-16,0.5045,0.5045,0.5045,0.5045,0,0.5045,0.5045,0.5045,0.5045,0,0.0,1.0
2010-12-17,0.5045,0.5045,0.5045,0.5045,0,0.5045,0.5045,0.5045,0.5045,0,0.0,1.0
2010-12-20,0.5,0.506,0.5,0.504,1600,0.5,0.506,0.5,0.504,1600,0.0,1.0
2010-12-21,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2010-12-22,0.5,0.5,0.5,0.5,750,0.5,0.5,0.5,0.5,750,0.0,1.0
2010-12-23,0.55,0.55,0.5,0.5,7263,0.55,0.55,0.5,0.5,7263,0.0,1.0
2010-12-27,0.5,0.5,0.5,0.5,100,0.5,0.5,0.5,0.5,100,0.0,1.0
2010-12-28,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2010-12-29,0.5201,0.54,0.52,0.54,3191,0.5201,0.54,0.52,0.54,3191,0.0,1.0
2010-12-30,0.51,0.51,0.5,0.5,600,0.51,0.51,0.5,0.5,600,0.0,1.0
2010-12-31,0.51,0.51,0.51,0.51,0,0.51,0.51,0.51,0.51,0,0.0,1.0
2011-01-03,0.51,0.51,0.51,0.51,0,0.51,0.51,0.51,0.51,0,0.0,1.0
2011-01-04,0.5,0.5,0.5,0.5,357,0.5,0.5,0.5,0.5,357,0.0,1.0
2011-01-05,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2011-01-06,0.5,0.5,0.5,0.5,33095,0.5,0.5,0.5,0.5,33095,0.0,1.0
2011-01-07,0.5,0.5,0.5,0.5,1000,0.5,0.5,0.5,0.5,1000,0.0,1.0
2011-01-10,0.5001,0.5001,0.5,0.5,928,0.5001,0.5001,0.5,0.5,928,0.0,1.0
2011-01-11,0.5001,0.5001,0.5001,0.5001,0,0.5001,0.5001,0.5001,0.5001,0,0.0,1.0
2011-01-12,0.56,0.5699,0.5,0.5,6585,0.56,0.5699,0.5,0.5,6585,0.0,1.0
2011-01-13,0.4636,0.58,0.4636,0.5,80539,0.4636,0.58,0.4636,0.5,80539,0.0,1.0
2011-01-14,0.4301,0.51,0.4211,0.51,6650,0.4301,0.51,0.4211,0.51,6650,0.0,1.0
2011-01-18,0.4999,0.4999,0.43,0.43,9070,0.4999,0.4999,0.43,0.43,9070,0.0,1.0
2011-01-19,0.488,0.5,0.451,0.5,6443,0.488,0.5,0.451,0.5,6443,0.0,1.0
2011-01-20,0.488,0.488,0.488,0.488,0,0.488,0.488,0.488,0.488,0,0.0,1.0
2011-01-21,0.41,0.4217,0.406,0.4217,5600,0.41,0.4217,0.406,0.4217,5600,0.0,1.0
2011-01-24,0.41,0.41,0.41,0.41,0,0.41,0.41,0.41,0.41,0,0.0,1.0
2011-01-25,0.446,0.446,0.4,0.41,3627,0.446,0.446,0.4,0.41,3627,0.0,1.0
2011-01-26,0.4311,0.4399,0.4,0.4,414,0.4311,0.4399,0.4,0.4,414,0.0,1.0
2011-01-27,0.4311,0.4311,0.4311,0.4311,0,0.4311,0.4311,0.4311,0.4311,0,0.0,1.0
2011-01-28,0.4101,0.4101,0.41,0.41,1871,0.4101,0.4101,0.41,0.41,1871,0.0,1.0
2011-01-31,0.4299,0.4299,0.41,0.41,700,0.4299,0.4299,0.41,0.41,700,0.0,1.0
2011-02-01,0.4299,0.4299,0.4299,0.4299,0,0.4299,0.4299,0.4299,0.4299,0,0.0,1.0
2011-02-02,0.4151,0.4151,0.4151,0.4151,200,0.4151,0.4151,0.4151,0.4151,200,0.0,1.0
2011-02-03,0.4398,0.445,0.3921,0.439,22623,0.4398,0.445,0.3921,0.439,22623,0.0,1.0
2011-02-04,0.4,0.4445,0.36,0.439,22911,0.4,0.4445,0.36,0.439,22911,0.0,1.0
2011-02-07,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2011-02-08,0.3601,0.42,0.3601,0.4199,700,0.3601,0.42,0.3601,0.4199,700,0.0,1.0
2011-02-09,0.4199,0.42,0.418,0.418,6542,0.4199,0.42,0.418,0.418,6542,0.0,1.0
2011-02-10,0.4298,0.4298,0.3601,0.3631,990,0.4298,0.4298,0.3601,0.3631,990,0.0,1.0
2011-02-11,0.4995,0.4995,0.3869,0.4299,22472,0.4995,0.4995,0.3869,0.4299,22472,0.0,1.0
2011-02-14,0.4994,0.4997,0.4994,0.4995,7700,0.4994,0.4997,0.4994,0.4995,7700,0.0,1.0
2011-02-15,0.435,0.4579,0.435,0.4359,2737,0.435,0.4579,0.435,0.4359,2737,0.0,1.0
2011-02-16,0.4998,0.4998,0.4351,0.4351,7767,0.4998,0.4998,0.4351,0.4351,7767,0.0,1.0
2011-02-17,0.57,0.6258,0.4997,0.4997,74274,0.57,0.6258,0.4997,0.4997,74274,0.0,1.0
2011-02-18,0.55,0.6,0.48,0.48,43551,0.55,0.6,0.48,0.48,43551,0.0,1.0
2011-02-22,0.55,0.5799,0.52,0.52,3682,0.55,0.5799,0.52,0.52,3682,0.0,1.0
2011-02-23,0.56,0.58,0.52,0.52,12215,0.56,0.58,0.52,0.52,12215,0.0,1.0
2011-02-24,0.47,0.5028,0.47,0.5028,300,0.47,0.5028,0.47,0.5028,300,0.0,1.0
2011-02-25,0.51,0.51,0.4999,0.4999,1400,0.51,0.51,0.4999,0.4999,1400,0.0,1.0
2011-02-28,0.52,0.52,0.52,0.52,200,0.52,0.52,0.52,0.52,200,0.0,1.0
2011-03-01,0.5215,0.5215,0.52,0.52,3100,0.5215,0.5215,0.52,0.52,3100,0.0,1.0
2011-03-02,0.5001,0.5001,0.5001,0.5001,3017,0.5001,0.5001,0.5001,0.5001,3017,0.0,1.0
2011-03-03,0.51,0.5301,0.5011,0.5011,10490,0.51,0.5301,0.5011,0.5011,10490,0.0,1.0
2011-03-04,0.54,0.6,0.53,0.53,3438,0.54,0.6,0.53,0.53,3438,0.0,1.0
2011-03-07,0.55,0.55,0.53,0.53,400,0.55,0.55,0.53,0.53,400,0.0,1.0
2011-03-08,0.5701,0.61,0.55,0.55,5406,0.5701,0.61,0.55,0.55,5406,0.0,1.0
2011-03-09,0.6,0.6,0.6,0.6,3500,0.6,0.6,0.6,0.6,3500,0.0,1.0
2011-03-10,0.52,0.6001,0.52,0.6001,13490,0.52,0.6001,0.52,0.6001,13490,0.0,1.0
2011-03-11,0.5499,0.5499,0.52,0.52,5842,0.5499,0.5499,0.52,0.52,5842,0.0,1.0
2011-03-14,0.5499,0.5499,0.5499,0.5499,0,0.5499,0.5499,0.5499,0.5499,0,0.0,1.0
2011-03-15,0.5029,0.6,0.49,0.5,2534,0.5029,0.6,0.49,0.5,2534,0.0,1.0
2011-03-16,0.5029,0.5029,0.5029,0.5029,0,0.5029,0.5029,0.5029,0.5029,0,0.0,1.0
2011-03-17,0.48,0.48,0.475,0.475,1200,0.48,0.48,0.475,0.475,1200,0.0,1.0
2011-03-18,0.48,0.48,0.48,0.48,0,0.48,0.48,0.48,0.48,0,0.0,1.0
2011-03-21,0.47,0.47,0.47,0.47,1000,0.47,0.47,0.47,0.47,1000,0.0,1.0
2011-03-22,0.46,0.46,0.46,0.46,975,0.46,0.46,0.46,0.46,975,0.0,1.0
2011-03-23,0.4801,0.4801,0.4801,0.4801,142,0.4801,0.4801,0.4801,0.4801,142,0.0,1.0
2011-03-24,0.45,0.46,0.45,0.46,15000,0.45,0.46,0.45,0.46,15000,0.0,1.0
2011-03-25,0.45,0.5,0.4201,0.4201,6266,0.45,0.5,0.4201,0.4201,6266,0.0,1.0
2011-03-28,0.59,0.59,0.5,0.5,8500,0.59,0.59,0.5,0.5,8500,0.0,1.0
2011-03-29,0.52,0.6,0.52,0.6,1600,0.52,0.6,0.52,0.6,1600,0.0,1.0
2011-03-30,0.485,0.52,0.485,0.52,51193,0.485,0.52,0.485,0.52,51193,0.0,1.0
2011-03-31,0.485,0.485,0.485,0.485,0,0.485,0.485,0.485,0.485,0,0.0,1.0
2011-04-01,0.485,0.485,0.485,0.485,0,0.485,0.485,0.485,0.485,0,0.0,1.0
2011-04-04,0.46,0.46,0.46,0.46,600,0.46,0.46,0.46,0.46,600,0.0,1.0
2011-04-05,0.6,0.6,0.4999,0.5,74032,0.6,0.6,0.4999,0.5,74032,0.0,1.0
2011-04-06,0.55,0.65,0.532,0.65,5400,0.55,0.65,0.532,0.65,5400,0.0,1.0
2011-04-07,0.533,0.65,0.532,0.6499,9335,0.533,0.65,0.532,0.6499,9335,0.0,1.0
2011-04-08,0.76,0.88,0.5718,0.88,45820,0.76,0.88,0.5718,0.88,45820,0.0,1.0
2011-04-11,0.66,0.78,0.66,0.78,17671,0.66,0.78,0.66,0.78,17671,0.0,1.0
2011-04-12,0.62,0.7,0.62,0.6999,28000,0.62,0.7,0.62,0.6999,28000,0.0,1.0
2011-04-13,0.64,0.64,0.626,0.64,11935,0.64,0.64,0.626,0.64,11935,0.0,1.0
2011-04-14,0.66,0.66,0.6,0.6389,18070,0.66,0.66,0.6,0.6389,18070,0.0,1.0
2011-04-15,0.605,0.637,0.56,0.56,20300,0.605,0.637,0.56,0.56,20300,0.0,1.0
2011-04-18,0.62,0.62,0.51,0.55,27065,0.62,0.62,0.51,0.55,27065,0.0,1.0
2011-04-19,0.6699,0.6699,0.65,0.65,6300,0.6699,0.6699,0.65,0.65,6300,0.0,1.0
2011-04-20,0.68,0.69,0.641,0.69,40174,0.68,0.69,0.641,0.69,40174,0.0,1.0
2011-04-21,0.7,0.7,0.6899,0.6899,36248,0.7,0.7,0.6899,0.6899,36248,0.0,1.0
2011-04-25,0.739,0.739,0.7,0.7,2883,0.739,0.739,0.7,0.7,2883,0.0,1.0
2011-04-26,0.7,0.7295,0.7,0.7295,2300,0.7,0.7295,0.7,0.7295,2300,0.0,1.0
2011-04-27,0.7,0.7295,0.7,0.7295,3600,0.7,0.7295,0.7,0.7295,3600,0.0,1.0
2011-04-28,0.705,0.71,0.7,0.71,34300,0.705,0.71,0.7,0.71,34300,0.0,1.0
2011-04-29,0.7394,0.7394,0.6121,0.7394,12670,0.7394,0.7394,0.6121,0.7394,12670,0.0,1.0
2011-05-02,0.88,0.88,0.8352,0.88,28027,0.88,0.88,0.8352,0.88,28027,0.0,1.0
2011-05-03,0.87,0.88,0.662,0.8,19100,0.87,0.88,0.662,0.8,19100,0.0,1.0
2011-05-04,0.75,0.8799,0.75,0.8799,300,0.75,0.8799,0.75,0.8799,300,0.0,1.0
2011-05-05,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2011-05-06,0.75,0.75,0.75,0.75,1300,0.75,0.75,0.75,0.75,1300,0.0,1.0
2011-05-09,0.8499,0.89,0.75,0.75,9279,0.8499,0.89,0.75,0.75,9279,0.0,1.0
2011-05-10,0.87,0.88,0.87,0.87,2000,0.87,0.88,0.87,0.87,2000,0.0,1.0
2011-05-11,0.75,0.79,0.75,0.7899,1700,0.75,0.79,0.75,0.7899,1700,0.0,1.0
2011-05-12,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2011-05-13,0.8484,0.8484,0.8484,0.8484,300,0.8484,0.8484,0.8484,0.8484,300,0.0,1.0
2011-05-16,0.9,0.9,0.7899,0.79,4336,0.9,0.9,0.7899,0.79,4336,0.0,1.0
2011-05-17,1.36,1.6,0.93,0.93,488047,1.36,1.6,0.93,0.93,488047,0.0,1.0
2011-05-18,1.25,1.57,1.18,1.5,232852,1.25,1.57,1.18,1.5,232852,0.0,1.0
2011-05-19,1.18,1.47,1.05,1.24,83843,1.18,1.47,1.05,1.24,83843,0.0,1.0
2011-05-20,1.16,1.2,1.07,1.2,26950,1.16,1.2,1.07,1.2,26950,0.0,1.0
2011-05-23,1.25,1.43,1.12,1.3,116015,1.25,1.43,1.12,1.3,116015,0.0,1.0
2011-05-24,1.16,1.24,1.05,1.24,57797,1.16,1.24,1.05,1.24,57797,0.0,1.0
2011-05-25,1.11,1.21,1.05,1.13,19536,1.11,1.21,1.05,1.13,19536,0.0,1.0
2011-05-26,1.18,1.209,1.07,1.14,16183,1.18,1.209,1.07,1.14,16183,0.0,1.0
2011-05-27,1.27,1.28,1.09,1.16,17498,1.27,1.28,1.09,1.16,17498,0.0,1.0
2011-05-31,1.19,1.32,1.15,1.32,11976,1.19,1.32,1.15,1.32,11976,0.0,1.0
2011-06-01,1.1,1.19,1.08,1.19,9536,1.1,1.19,1.08,1.19,9536,0.0,1.0
2011-06-02,1.21,1.31,1.1304,1.1304,9501,1.21,1.31,1.1304,1.1304,9501,0.0,1.0
2011-06-03,1.22,1.29,1.2,1.2,1064,1.22,1.29,1.2,1.2,1064,0.0,1.0
2011-06-06,1.34,1.34,1.3399,1.3399,200,1.34,1.34,1.3399,1.3399,200,0.0,1.0
2011-06-07,1.25,1.28,1.2301,1.28,4685,1.25,1.28,1.2301,1.28,4685,0.0,1.0
2011-06-08,1.13,1.158,1.13,1.1501,4200,1.13,1.158,1.13,1.1501,4200,0.0,1.0
2011-06-09,1.19,1.19,1.05,1.1,11168,1.19,1.19,1.05,1.1,11168,0.0,1.0
2011-06-10,1.21,1.33,1.15,1.16,24376,1.21,1.33,1.15,1.16,24376,0.0,1.0
2011-06-13,1.22,1.3,1.22,1.22,7302,1.22,1.3,1.22,1.22,7302,0.0,1.0
2011-06-14,1.28,1.39,1.22,1.29,65726,1.28,1.39,1.22,1.29,65726,0.0,1.0
2011-06-15,1.21,1.3,0.79,1.3,27674,1.21,1.3,0.79,1.3,27674,0.0,1.0
2011-06-16,1.06,1.11,1.0,1.11,7731,1.06,1.11,1.0,1.11,7731,0.0,1.0
2011-06-17,1.06,1.1101,1.06,1.06,5378,1.06,1.1101,1.06,1.06,5378,0.0,1.0
2011-06-20,1.16,1.1799,1.11,1.11,14468,1.16,1.1799,1.11,1.11,14468,0.0,1.0
2011-06-21,1.02,1.14,1.02,1.14,34011,1.02,1.14,1.02,1.14,34011,0.0,1.0
2011-06-22,1.08,1.08,0.91,1.02,9568,1.08,1.08,0.91,1.02,9568,0.0,1.0
2011-06-23,1.1,1.1,1.0,1.08,1875,1.1,1.1,1.0,1.08,1875,0.0,1.0
2011-06-24,1.1,1.1,1.1,1.1,245,1.1,1.1,1.1,1.1,245,0.0,1.0
2011-06-27,1.02,1.02,0.9801,0.9801,225,1.02,1.02,0.9801,0.9801,225,0.0,1.0
2011-06-28,1.01,1.0401,1.01,1.04,1800,1.01,1.0401,1.01,1.04,1800,0.0,1.0
2011-06-29,0.99,1.07,0.92,1.05,17650,0.99,1.07,0.92,1.05,17650,0.0,1.0
2011-06-30,0.99,0.99,0.99,0.99,0,0.99,0.99,0.99,0.99,0,0.0,1.0
2011-07-01,0.99,0.99,0.99,0.99,0,0.99,0.99,0.99,0.99,0,0.0,1.0
2011-07-05,1.33,1.6,1.14,1.14,616724,1.33,1.6,1.14,1.14,616724,0.0,1.0
2011-07-06,1.24,1.33,1.11,1.31,85766,1.24,1.33,1.11,1.31,85766,0.0,1.0
2011-07-07,1.2095,1.2599,1.17,1.24,22860,1.2095,1.2599,1.17,1.24,22860,0.0,1.0
2011-07-08,1.21,1.29,1.14,1.14,23556,1.21,1.29,1.14,1.14,23556,0.0,1.0
2011-07-11,1.24,1.25,1.219,1.24,8260,1.24,1.25,1.219,1.24,8260,0.0,1.0
2011-07-12,1.53,1.6701,1.24,1.24,167308,1.53,1.6701,1.24,1.24,167308,0.0,1.0
2011-07-13,1.56,1.57,1.45,1.53,37350,1.56,1.57,1.45,1.53,37350,0.0,1.0
2011-07-14,1.54,1.66,1.41,1.56,60429,1.54,1.66,1.41,1.56,60429,0.0,1.0
2011-07-15,1.65,1.66,1.5,1.62,36071,1.65,1.66,1.5,1.62,36071,0.0,1.0
2011-07-18,1.65,1.65,1.55,1.65,16802,1.65,1.65,1.55,1.65,16802,0.0,1.0
2011-07-19,1.89,1.9,1.62,1.65,157604,1.89,1.9,1.62,1.65,157604,0.0,1.0
2011-07-20,2.28,2.36,1.75,1.89,360800,2.28,2.36,1.75,1.89,360800,0.0,1.0
2011-07-21,2.95,3.25,2.25,2.37,676134,2.95,3.25,2.25,2.37,676134,0.0,1.0
2011-07-22,2.65,3.27,2.51,2.93,599585,2.65,3.27,2.51,2.93,599585,0.0,1.0
2011-07-25,2.45,2.62,2.28,2.52,161110,2.45,2.62,2.28,2.52,161110,0.0,1.0
2011-07-26,2.06,2.59,1.85,2.59,194812,2.06,2.59,1.85,2.59,194812,0.0,1.0
2011-07-27,1.88,2.09,1.75,2.06,177685,1.88,2.09,1.75,2.06,177685,0.0,1.0
2011-07-28,2.3,2.5,1.89,1.91,211719,2.3,2.5,1.89,1.91,211719,0.0,1.0
2011-07-29,2.07,2.4,2.0,2.3,87814,2.07,2.4,2.0,2.3,87814,0.0,1.0
2011-08-01,2.44,2.7,2.25,2.37,267286,2.44,2.7,2.25,2.37,267286,0.0,1.0
2011-08-02,2.3,2.49,2.15,2.49,64148,2.3,2.49,2.15,2.49,64148,0.0,1.0
2011-08-03,2.14,2.38,2.09,2.31,73130,2.14,2.38,2.09,2.31,73130,0.0,1.0
2011-08-04,1.97,2.1494,1.86,2.1,99061,1.97,2.1494,1.86,2.1,99061,0.0,1.0
2011-08-05,2.02,2.14,1.89,1.9,105572,2.02,2.14,1.89,1.9,105572,0.0,1.0
2011-08-08,1.83,2.1,1.79,1.91,104445,1.83,2.1,1.79,1.91,104445,0.0,1.0
2011-08-09,1.85,1.97,1.65,1.84,63315,1.85,1.97,1.65,1.84,63315,0.0,1.0
2011-08-10,1.75,1.84,1.66,1.81,32076,1.75,1.84,1.66,1.81,32076,0.0,1.0
2011-08-11,1.84,1.84,1.63,1.72,17979,1.84,1.84,1.63,1.72,17979,0.0,1.0
2011-08-12,2.01,2.14,1.76,1.85,105720,2.01,2.14,1.76,1.85,105720,0.0,1.0
2011-08-15,1.95,2.15,1.85,2.05,70665,1.95,2.15,1.85,2.05,70665,0.0,1.0
2011-08-16,2.01,2.6,1.86,2.0,462649,2.01,2.6,1.86,2.0,462649,0.0,1.0
2011-08-17,1.89,2.099,1.84,1.87,45277,1.89,2.099,1.84,1.87,45277,0.0,1.0
2011-08-18,1.81,1.93,1.75,1.9,29103,1.81,1.93,1.75,1.9,29103,0.0,1.0
2011-08-19,1.77,1.9733,1.7,1.75,71029,1.77,1.9733,1.7,1.75,71029,0.0,1.0
2011-08-22,1.78,1.89,1.73,1.78,32400,1.78,1.89,1.73,1.78,32400,0.0,1.0
2011-08-23,1.69,1.86,1.69,1.75,51183,1.69,1.86,1.69,1.75,51183,0.0,1.0
2011-08-24,1.8,1.86,1.63,1.74,31263,1.8,1.86,1.63,1.74,31263,0.0,1.0
2011-08-25,1.88,1.88,1.75,1.81,26529,1.88,1.88,1.75,1.81,26529,0.0,1.0
2011-08-26,1.91,1.94,1.83,1.94,36406,1.91,1.94,1.83,1.94,36406,0.0,1.0
2011-08-29,1.9101,2.0401,1.9101,1.95,43643,1.9101,2.0401,1.9101,1.95,43643,0.0,1.0
2011-08-30,1.96,2.0,1.9199,1.98,19910,1.96,2.0,1.9199,1.98,19910,0.0,1.0
2011-08-31,1.96,1.99,1.88,1.94,40672,1.96,1.99,1.88,1.94,40672,0.0,1.0
2011-09-01,1.95,2.02,1.89,2.02,31804,1.95,2.02,1.89,2.02,31804,0.0,1.0
2011-09-02,1.93,1.99,1.88,1.89,8297,1.93,1.99,1.88,1.89,8297,0.0,1.0
2011-09-06,1.97,1.99,1.93,1.93,15102,1.97,1.99,1.93,1.93,15102,0.0,1.0
2011-09-07,1.97,2.0,1.9201,2.0,5169,1.97,2.0,1.9201,2.0,5169,0.0,1.0
2011-09-08,1.91,2.0,1.91,2.0,8550,1.91,2.0,1.91,2.0,8550,0.0,1.0
2011-09-09,1.89,2.0,1.83,1.85,14421,1.89,2.0,1.83,1.85,14421,0.0,1.0
2011-09-12,1.91,1.94,1.83,1.83,11190,1.91,1.94,1.83,1.83,11190,0.0,1.0
2011-09-13,1.84,1.93,1.71,1.93,27861,1.84,1.93,1.71,1.93,27861,0.0,1.0
2011-09-14,1.89,1.89,1.75,1.84,16047,1.89,1.89,1.75,1.84,16047,0.0,1.0
2011-09-15,1.89,1.96,1.82,1.85,13242,1.89,1.96,1.82,1.85,13242,0.0,1.0
2011-09-16,1.82,1.93,1.8101,1.93,2434,1.82,1.93,1.8101,1.93,2434,0.0,1.0
2011-09-19,1.83,1.94,1.8,1.8,1818,1.83,1.94,1.8,1.8,1818,0.0,1.0
2011-09-20,1.85,1.9,1.778,1.89,4030,1.85,1.9,1.778,1.89,4030,0.0,1.0
2011-09-21,1.7601,1.8001,1.76,1.8,21047,1.7601,1.8001,1.76,1.8,21047,0.0,1.0
2011-09-22,1.73,1.76,1.66,1.76,7483,1.73,1.76,1.66,1.76,7483,0.0,1.0
2011-09-23,1.64,1.75,1.52,1.66,9760,1.64,1.75,1.52,1.66,9760,0.0,1.0
2011-09-26,1.65,1.73,1.6,1.73,14133,1.65,1.73,1.6,1.73,14133,0.0,1.0
2011-09-27,1.6035,1.68,1.57,1.68,12871,1.6035,1.68,1.57,1.68,12871,0.0,1.0
2011-09-28,1.72,1.75,1.57,1.57,19115,1.72,1.75,1.57,1.57,19115,0.0,1.0
2011-09-29,1.68,1.75,1.52,1.73,17372,1.68,1.75,1.52,1.73,17372,0.0,1.0
2011-09-30,1.63,1.73,1.52,1.62,9338,1.63,1.73,1.52,1.62,9338,0.0,1.0
2011-10-03,1.45,1.6,1.3701,1.58,25429,1.45,1.6,1.3701,1.58,25429,0.0,1.0
2011-10-04,1.33,1.5,1.32,1.3655,12785,1.33,1.5,1.32,1.3655,12785,0.0,1.0
2011-10-05,1.74,1.82,1.42,1.42,85328,1.74,1.82,1.42,1.42,85328,0.0,1.0
2011-10-06,1.79,1.95,1.7,1.95,43971,1.79,1.95,1.7,1.95,43971,0.0,1.0
2011-10-07,1.78,1.84,1.65,1.84,14216,1.78,1.84,1.65,1.84,14216,0.0,1.0
2011-10-10,1.63,1.79,1.57,1.74,15360,1.63,1.79,1.57,1.74,15360,0.0,1.0
2011-10-11,1.88,1.9,1.54,1.54,66965,1.88,1.9,1.54,1.54,66965,0.0,1.0
2011-10-12,2.161,2.33,1.96,2.0,273920,2.161,2.33,1.96,2.0,273920,0.0,1.0
2011-10-13,2.28,2.38,2.17,2.32,102624,2.28,2.38,2.17,2.32,102624,0.0,1.0
2011-10-14,2.42,2.55,2.35,2.38,130026,2.42,2.55,2.35,2.38,130026,0.0,1.0
2011-10-17,2.45,2.92,2.38,2.58,168789,2.45,2.92,2.38,2.58,168789,0.0,1.0
2011-10-18,2.35,2.4801,2.18,2.46,79065,2.35,2.4801,2.18,2.46,79065,0.0,1.0
2011-10-19,2.2,2.3999,2.16,2.39,41837,2.2,2.3999,2.16,2.39,41837,0.0,1.0
2011-10-20,2.0,2.19,2.0,2.19,33684,2.0,2.19,2.0,2.19,33684,0.0,1.0
2011-10-21,2.14,2.25,2.01,2.05,43213,2.14,2.25,2.01,2.05,43213,0.0,1.0
2011-10-24,2.3,2.5,2.06,2.06,88518,2.3,2.5,2.06,2.06,88518,0.0,1.0
2011-10-25,2.2601,2.35,2.25,2.35,20797,2.2601,2.35,2.25,2.35,20797,0.0,1.0
2011-10-26,2.4392,2.49,2.27,2.45,60434,2.4392,2.49,2.27,2.45,60434,0.0,1.0
2011-10-27,2.34,2.5,2.31,2.48,58385,2.34,2.5,2.31,2.48,58385,0.0,1.0
2011-10-28,2.31,2.5,2.26,2.32,33960,2.31,2.5,2.26,2.32,33960,0.0,1.0
2011-10-31,2.16,2.32,2.15,2.32,48325,2.16,2.32,2.15,2.32,48325,0.0,1.0
2011-11-01,2.11,2.31,2.1,2.13,51399,2.11,2.31,2.1,2.13,51399,0.0,1.0
2011-11-02,2.18,2.31,2.12,2.31,43646,2.18,2.31,2.12,2.31,43646,0.0,1.0
2011-11-03,2.1799,2.29,2.1488,2.23,15824,2.1799,2.29,2.1488,2.23,15824,0.0,1.0
2011-11-04,2.2,2.2699,2.17,2.2699,12810,2.2,2.2699,2.17,2.2699,12810,0.0,1.0
2011-11-07,2.23,2.27,2.14,2.27,13663,2.23,2.27,2.14,2.27,13663,0.0,1.0
2011-11-08,2.16,2.25,2.15,2.25,13184,2.16,2.25,2.15,2.25,13184,0.0,1.0
2011-11-09,2.06,2.12,2.05,2.08,15303,2.06,2.12,2.05,2.08,15303,0.0,1.0
2011-11-10,2.1,2.25,2.04,2.13,7991,2.1,2.25,2.04,2.13,7991,0.0,1.0
2011-11-11,2.07,2.157,2.05,2.1,8297,2.07,2.157,2.05,2.1,8297,0.0,1.0
2011-11-14,2.05,2.1,1.95,2.03,43305,2.05,2.1,1.95,2.03,43305,0.0,1.0
2011-11-15,1.93,2.08,1.92,2.08,14274,1.93,2.08,1.92,2.08,14274,0.0,1.0
2011-11-16,1.85,1.959,1.85,1.9,37844,1.85,1.959,1.85,1.9,37844,0.0,1.0
2011-11-17,1.8,1.89,1.8,1.83,19290,1.8,1.89,1.8,1.83,19290,0.0,1.0
2011-11-18,1.71,1.83,1.65,1.8,36074,1.71,1.83,1.65,1.8,36074,0.0,1.0
2011-11-21,1.7275,1.73,1.6601,1.71,19964,1.7275,1.73,1.6601,1.71,19964,0.0,1.0
2011-11-22,1.71,1.91,1.66,1.68,23240,1.71,1.91,1.66,1.68,23240,0.0,1.0
2011-11-23,1.78,1.84,1.65,1.71,8456,1.78,1.84,1.65,1.71,8456,0.0,1.0
2011-11-25,1.73,1.73,1.73,1.73,699,1.73,1.73,1.73,1.73,699,0.0,1.0
2011-11-28,1.86,1.9231,1.77,1.78,14927,1.86,1.9231,1.77,1.78,14927,0.0,1.0
2011-11-29,2.01,2.08,1.88,1.88,33578,2.01,2.08,1.88,1.88,33578,0.0,1.0
2011-11-30,2.0008,2.0799,1.9,2.07,9205,2.0008,2.0799,1.9,2.07,9205,0.0,1.0
2011-12-01,2.09,2.12,2.0,2.0,19947,2.09,2.12,2.0,2.0,19947,0.0,1.0
2011-12-02,2.39,2.5,2.0754,2.09,125925,2.39,2.5,2.0754,2.09,125925,0.0,1.0
2011-12-05,2.23,2.38,2.0,2.09,54305,2.23,2.38,2.0,2.09,54305,0.0,1.0
2011-12-06,2.118,2.3799,2.118,2.2499,25815,2.118,2.3799,2.118,2.2499,25815,0.0,1.0
2011-12-07,2.1,2.17,2.09,2.15,13295,2.1,2.17,2.09,2.15,13295,0.0,1.0
2011-12-08,2.11,2.1993,2.05,2.08,16047,2.11,2.1993,2.05,2.08,16047,0.0,1.0
2011-12-09,2.151,2.2,2.01,2.09,11151,2.151,2.2,2.01,2.09,11151,0.0,1.0
2011-12-12,2.15,2.24,2.06,2.18,5382,2.15,2.24,2.06,2.18,5382,0.0,1.0
2011-12-13,2.19,2.28,2.05,2.05,7980,2.19,2.28,2.05,2.05,7980,0.0,1.0
2011-12-14,2.23,2.37,2.0,2.31,57474,2.23,2.37,2.0,2.31,57474,0.0,1.0
2011-12-15,2.089,2.3,2.04,2.3,44468,2.089,2.3,2.04,2.3,44468,0.0,1.0
2011-12-16,2.03,2.225,2.0,2.09,15188,2.03,2.225,2.0,2.09,15188,0.0,1.0
2011-12-19,2.19,2.19,2.07,2.1562,1850,2.19,2.19,2.07,2.1562,1850,0.0,1.0
2011-12-20,2.19,2.2,2.0101,2.17,9889,2.19,2.2,2.0101,2.17,9889,0.0,1.0
2011-12-21,2.09,2.187,2.03,2.04,8065,2.09,2.187,2.03,2.04,8065,0.0,1.0
2011-12-22,2.05,2.0601,2.03,2.03,4070,2.05,2.0601,2.03,2.03,4070,0.0,1.0
2011-12-23,1.91,2.05,1.9,2.05,54711,1.91,2.05,1.9,2.05,54711,0.0,1.0
2011-12-27,1.95,1.99,1.93,1.98,5714,1.95,1.99,1.93,1.98,5714,0.0,1.0
2011-12-28,1.96,2.0,1.85,2.0,23775,1.96,2.0,1.85,2.0,23775,0.0,1.0
2011-12-29,2.01,2.05,1.8701,1.89,15959,2.01,2.05,1.8701,1.89,15959,0.0,1.0
2011-12-30,1.89,2.0,1.86,2.0,24951,1.89,2.0,1.86,2.0,24951,0.0,1.0
2012-01-03,2.05,2.1,1.988,1.99,31363,2.05,2.1,1.988,1.99,31363,0.0,1.0
2012-01-04,2.04,2.04,1.98,2.03,15968,2.04,2.04,1.98,2.03,15968,0.0,1.0
2012-01-05,1.98,2.04,1.9,2.04,9953,1.98,2.04,1.9,2.04,9953,0.0,1.0
2012-01-06,2.0,2.0299,1.96,2.02,17792,2.0,2.0299,1.96,2.02,17792,0.0,1.0
2012-01-09,2.01,2.01,1.98,2.01,11505,2.01,2.01,1.98,2.01,11505,0.0,1.0
2012-01-10,1.97,2.02,1.93,2.01,6905,1.97,2.02,1.93,2.01,6905,0.0,1.0
2012-01-11,1.93,2.0001,1.93,1.96,15432,1.93,2.0001,1.93,1.96,15432,0.0,1.0
2012-01-12,2.12,2.1799,2.03,2.03,10951,2.12,2.1799,2.03,2.03,10951,0.0,1.0
2012-01-13,2.17,2.21,2.12,2.15,18062,2.17,2.21,2.12,2.15,18062,0.0,1.0
2012-01-17,2.19,2.22,2.1,2.22,13750,2.19,2.22,2.1,2.22,13750,0.0,1.0
2012-01-18,2.1929,2.2,2.15,2.2,17325,2.1929,2.2,2.15,2.2,17325,0.0,1.0
2012-01-19,2.11,2.18,2.11,2.18,9456,2.11,2.18,2.11,2.18,9456,0.0,1.0
2012-01-20,2.2,2.2,2.13,2.13,8808,2.2,2.2,2.13,2.13,8808,0.0,1.0
2012-01-23,2.2,2.2,2.15,2.2,12872,2.2,2.2,2.15,2.2,12872,0.0,1.0
2012-01-24,2.12,2.21,2.12,2.2099,3869,2.12,2.21,2.12,2.2099,3869,0.0,1.0
2012-01-25,2.07,2.2,2.0,2.12,20295,2.07,2.2,2.0,2.12,20295,0.0,1.0
2012-01-26,2.03,2.07,2.0201,2.07,13100,2.03,2.07,2.0201,2.07,13100,0.0,1.0
2012-01-27,2.03,2.05,2.03,2.03,21313,2.03,2.05,2.03,2.03,21313,0.0,1.0
2012-01-30,2.05,2.05,1.99,1.99,6000,2.05,2.05,1.99,1.99,6000,0.0,1.0
2012-01-31,2.0401,2.05,2.0302,2.0302,1740,2.0401,2.05,2.0302,2.0302,1740,0.0,1.0
2012-02-01,2.035,2.0801,1.99,2.03,5379,2.035,2.0801,1.99,2.03,5379,0.0,1.0
2012-02-02,2.04,2.0403,2.02,2.02,12422,2.04,2.0403,2.02,2.02,12422,0.0,1.0
2012-02-03,2.14,2.2,2.04,2.15,8420,2.14,2.2,2.04,2.15,8420,0.0,1.0
2012-02-06,2.08,2.08,2.04,2.05,16200,2.08,2.08,2.04,2.05,16200,0.0,1.0
2012-02-07,2.06,2.14,2.0408,2.14,3400,2.06,2.14,2.0408,2.14,3400,0.0,1.0
2012-02-08,2.14,2.14,2.04,2.04,2120,2.14,2.14,2.04,2.04,2120,0.0,1.0
2012-02-09,2.06,2.14,2.03,2.14,13395,2.06,2.14,2.03,2.14,13395,0.0,1.0
2012-02-10,2.12,2.12,2.04,2.05,8470,2.12,2.12,2.04,2.05,8470,0.0,1.0
2012-02-13,2.0301,2.15,2.0301,2.14,17711,2.0301,2.15,2.0301,2.14,17711,0.0,1.0
2012-02-14,2.0,2.04,1.96,2.04,3678,2.0,2.04,1.96,2.04,3678,0.0,1.0
2012-02-15,2.0,2.14,2.0,2.095,8320,2.0,2.14,2.0,2.095,8320,0.0,1.0
2012-02-16,2.02,2.02,2.0,2.0101,4978,2.02,2.02,2.0,2.0101,4978,0.0,1.0
2012-02-17,2.03,2.05,2.0,2.0,8446,2.03,2.05,2.0,2.0,8446,0.0,1.0
2012-02-21,2.02,2.0201,2.0,2.02,6943,2.02,2.0201,2.0,2.02,6943,0.0,1.0
2012-02-22,2.06,2.08,2.04,2.04,12432,2.06,2.08,2.04,2.04,12432,0.0,1.0
2012-02-23,2.01,2.01,1.93,1.97,19912,2.01,2.01,1.93,1.97,19912,0.0,1.0
2012-02-24,1.99,2.015,1.9401,1.9501,6226,1.99,2.015,1.9401,1.9501,6226,0.0,1.0
2012-02-27,1.94,2.07,1.94,2.0,13950,1.94,2.07,1.94,2.0,13950,0.0,1.0
2012-02-28,2.09,2.09,1.9399,1.94,17600,2.09,2.09,1.9399,1.94,17600,0.0,1.0
2012-02-29,2.04,2.09,2.0001,2.09,9960,2.04,2.09,2.0001,2.09,9960,0.0,1.0
2012-03-01,1.99,2.01,1.99,2.0001,1800,1.99,2.01,1.99,2.0001,1800,0.0,1.0
2012-03-02,2.03,2.04,2.03,2.03,3942,2.03,2.04,2.03,2.03,3942,0.0,1.0
2012-03-05,2.0,2.0299,1.9401,1.95,6379,2.0,2.0299,1.9401,1.95,6379,0.0,1.0
2012-03-06,2.019,2.019,2.0,2.0,2729,2.019,2.019,2.0,2.0,2729,0.0,1.0
2012-03-07,2.02,2.0799,2.0,2.0,8263,2.02,2.0799,2.0,2.0,8263,0.0,1.0
2012-03-08,2.03,2.04,2.0,2.03,2458,2.03,2.04,2.0,2.03,2458,0.0,1.0
2012-03-09,2.0003,2.0401,2.0,2.01,6589,2.0003,2.0401,2.0,2.01,6589,0.0,1.0
2012-03-12,2.0499,2.08,2.0,2.01,12015,2.0499,2.08,2.0,2.01,12015,0.0,1.0
2012-03-13,2.05,2.05,2.01,2.03,1221,2.05,2.05,2.01,2.03,1221,0.0,1.0
2012-03-14,2.07,2.08,2.02,2.03,3400,2.07,2.08,2.02,2.03,3400,0.0,1.0
2012-03-15,2.0799,2.0799,2.0799,2.0799,504,2.0799,2.0799,2.0799,2.0799,504,0.0,1.0
2012-03-16,2.04,2.13,2.01,2.07,11075,2.04,2.13,2.01,2.07,11075,0.0,1.0
2012-03-19,2.08,2.11,2.04,2.04,9503,2.08,2.11,2.04,2.04,9503,0.0,1.0
2012-03-20,2.09,2.1,2.09,2.1,5400,2.09,2.1,2.09,2.1,5400,0.0,1.0
2012-03-21,2.0696,2.0744,2.0696,2.0744,1930,2.0696,2.0744,2.0696,2.0744,1930,0.0,1.0
2012-03-22,2.08,2.09,1.9,2.05,26945,2.08,2.09,1.9,2.05,26945,0.0,1.0
2012-03-23,2.02,2.03,2.02,2.03,3100,2.02,2.03,2.02,2.03,3100,0.0,1.0
2012-03-26,2.07,2.07,2.0,2.0,6515,2.07,2.07,2.0,2.0,6515,0.0,1.0
2012-03-27,2.0,2.1,2.0,2.04,2011,2.0,2.1,2.0,2.04,2011,0.0,1.0
2012-03-28,2.05,2.0501,2.05,2.05,1000,2.05,2.0501,2.05,2.05,1000,0.0,1.0
2012-03-29,1.87,2.0,1.83,2.0,5064,1.87,2.0,1.83,2.0,5064,0.0,1.0
2012-03-30,1.97,1.98,1.9,1.9,10735,1.97,1.98,1.9,1.9,10735,0.0,1.0
2012-04-02,1.98,2.0,1.94,1.99,5187,1.98,2.0,1.94,1.99,5187,0.0,1.0
2012-04-03,1.99,2.04,1.95,2.01,2678,1.99,2.04,1.95,2.01,2678,0.0,1.0
2012-04-04,1.924,1.924,1.9,1.9,600,1.924,1.924,1.9,1.9,600,0.0,1.0
2012-04-05,1.88,1.91,1.88,1.91,6560,1.88,1.91,1.88,1.91,6560,0.0,1.0
2012-04-09,1.8472,1.8472,1.7401,1.83,6327,1.8472,1.8472,1.7401,1.83,6327,0.0,1.0
2012-04-10,1.8,1.86,1.66,1.69,12805,1.8,1.86,1.66,1.69,12805,0.0,1.0
2012-04-11,1.66,1.77,1.66,1.76,9800,1.66,1.77,1.66,1.76,9800,0.0,1.0
2012-04-12,1.6601,1.7,1.66,1.66,7614,1.6601,1.7,1.66,1.66,7614,0.0,1.0
2012-04-13,1.73,1.73,1.69,1.72,4300,1.73,1.73,1.69,1.72,4300,0.0,1.0
2012-04-16,1.82,1.9,1.73,1.73,10832,1.82,1.9,1.73,1.73,10832,0.0,1.0
2012-04-17,1.8,1.82,1.8,1.82,350,1.8,1.82,1.8,1.82,350,0.0,1.0
2012-04-18,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2012-04-19,1.63,1.7947,1.62,1.79,7642,1.63,1.7947,1.62,1.79,7642,0.0,1.0
2012-04-20,1.5101,1.65,1.5,1.55,17580,1.5101,1.65,1.5,1.55,17580,0.0,1.0
2012-04-23,1.55,1.59,1.55,1.55,8177,1.55,1.59,1.55,1.55,8177,0.0,1.0
2012-04-24,1.6499,1.65,1.55,1.55,4404,1.6499,1.65,1.55,1.55,4404,0.0,1.0
2012-04-25,1.7,1.7,1.7,1.7,1731,1.7,1.7,1.7,1.7,1731,0.0,1.0
2012-04-26,1.7,1.7,1.62,1.7,625,1.7,1.7,1.62,1.7,625,0.0,1.0
2012-04-27,1.5401,1.65,1.5401,1.65,6877,1.5401,1.65,1.5401,1.65,6877,0.0,1.0
2012-04-30,1.53,1.55,1.5,1.55,12590,1.53,1.55,1.5,1.55,12590,0.0,1.0
2012-05-01,1.44,1.51,1.3899,1.51,14615,1.44,1.51,1.3899,1.51,14615,0.0,1.0
2012-05-02,1.44,1.44,1.4001,1.44,4240,1.44,1.44,1.4001,1.44,4240,0.0,1.0
2012-05-03,1.3101,1.41,1.2701,1.41,15450,1.3101,1.41,1.2701,1.41,15450,0.0,1.0
2012-05-04,1.26,1.32,1.25,1.26,5359,1.26,1.32,1.25,1.26,5359,0.0,1.0
2012-05-07,1.26,1.266,1.24,1.25,7945,1.26,1.266,1.24,1.25,7945,0.0,1.0
2012-05-08,1.33,1.33,1.28,1.28,9084,1.33,1.33,1.28,1.28,9084,0.0,1.0
2012-05-09,1.36,1.387,1.36,1.387,2375,1.36,1.387,1.36,1.387,2375,0.0,1.0
2012-05-10,1.32,1.36,1.32,1.36,4534,1.32,1.36,1.32,1.36,4534,0.0,1.0
2012-05-11,1.3207,1.3207,1.3201,1.3201,3299,1.3207,1.3207,1.3201,1.3201,3299,0.0,1.0
2012-05-14,1.32,1.338,1.32,1.32,2342,1.32,1.338,1.32,1.32,2342,0.0,1.0
2012-05-15,1.33,1.3301,1.32,1.33,635,1.33,1.3301,1.32,1.33,635,0.0,1.0
2012-05-16,1.3,1.34,1.28,1.34,11347,1.3,1.34,1.28,1.34,11347,0.0,1.0
2012-05-17,1.29,1.29,1.28,1.29,4468,1.29,1.29,1.28,1.29,4468,0.0,1.0
2012-05-18,1.28,1.28,1.26,1.28,10849,1.28,1.28,1.26,1.28,10849,0.0,1.0
2012-05-21,1.2901,1.33,1.26,1.26,4316,1.2901,1.33,1.26,1.26,4316,0.0,1.0
2012-05-22,1.29,1.29,1.29,1.29,1000,1.29,1.29,1.29,1.29,1000,0.0,1.0
2012-05-23,1.29,1.29,1.29,1.29,125,1.29,1.29,1.29,1.29,125,0.0,1.0
2012-05-24,1.3,1.3,1.29,1.3,3893,1.3,1.3,1.29,1.3,3893,0.0,1.0
2012-05-25,1.36,1.55,1.3105,1.3105,6498,1.36,1.55,1.3105,1.3105,6498,0.0,1.0
2012-05-29,1.36,1.37,1.36,1.36,2200,1.36,1.37,1.36,1.36,2200,0.0,1.0
2012-05-30,1.29,1.326,1.29,1.301,2500,1.29,1.326,1.29,1.301,2500,0.0,1.0
2012-05-31,1.3,1.3399,1.29,1.29,6236,1.3,1.3399,1.29,1.29,6236,0.0,1.0
2012-06-01,1.2908,1.2908,1.29,1.29,800,1.2908,1.2908,1.29,1.29,800,0.0,1.0
2012-06-04,1.2975,1.3,1.29,1.29,6020,1.2975,1.3,1.29,1.29,6020,0.0,1.0
2012-06-05,1.3001,1.3001,1.29,1.29,2400,1.3001,1.3001,1.29,1.29,2400,0.0,1.0
2012-06-06,1.3001,1.3001,1.29,1.29,2922,1.3001,1.3001,1.29,1.29,2922,0.0,1.0
2012-06-07,1.3005,1.32,1.3,1.3,4500,1.3005,1.32,1.3,1.3,4500,0.0,1.0
2012-06-08,1.2901,1.32,1.2901,1.3,7570,1.2901,1.32,1.2901,1.3,7570,0.0,1.0
2012-06-11,1.29,1.3,1.29,1.29,6400,1.29,1.3,1.29,1.29,6400,0.0,1.0
2012-06-12,1.35,1.35,1.29,1.29,8800,1.35,1.35,1.29,1.29,8800,0.0,1.0
2012-06-13,1.3,1.31,1.3,1.31,12800,1.3,1.31,1.3,1.31,12800,0.0,1.0
2012-06-14,1.3001,1.3001,1.3,1.3,800,1.3001,1.3001,1.3,1.3,800,0.0,1.0
2012-06-15,1.49,1.49,1.29,1.32,6925,1.49,1.49,1.29,1.32,6925,0.0,1.0
2012-06-18,1.3199,1.5,1.29,1.5,10243,1.3199,1.5,1.29,1.5,10243,0.0,1.0
2012-06-19,1.314,1.314,1.3,1.31,781,1.314,1.314,1.3,1.31,781,0.0,1.0
2012-06-20,1.3,1.3599,1.3,1.31,11526,1.3,1.3599,1.3,1.31,11526,0.0,1.0
2012-06-21,1.49,1.5,1.3,1.3,23154,1.49,1.5,1.3,1.3,23154,0.0,1.0
2012-06-22,1.3825,1.5,1.35,1.48,5400,1.3825,1.5,1.35,1.48,5400,0.0,1.0
2012-06-25,1.38,1.38,1.3,1.3473,4700,1.38,1.38,1.3,1.3473,4700,0.0,1.0
2012-06-26,1.3799,1.4,1.3562,1.4,1700,1.3799,1.4,1.3562,1.4,1700,0.0,1.0
2012-06-27,1.24,1.25,1.16,1.25,3090,1.24,1.25,1.16,1.25,3090,0.0,1.0
2012-06-28,1.24,1.24,1.24,1.24,0,1.24,1.24,1.24,1.24,0,0.0,1.0
2012-06-29,1.3,1.3,1.16,1.16,7175,1.3,1.3,1.16,1.16,7175,0.0,1.0
2012-07-02,1.25,1.29,1.2,1.29,1680,1.25,1.29,1.2,1.29,1680,0.0,1.0
2012-07-03,1.31,1.31,1.19,1.19,726,1.31,1.31,1.19,1.19,726,0.0,1.0
2012-07-05,1.31,1.31,1.31,1.31,180,1.31,1.31,1.31,1.31,180,0.0,1.0
2012-07-06,1.31,1.31,1.31,1.31,0,1.31,1.31,1.31,1.31,0,0.0,1.0
2012-07-09,1.4899,1.4899,1.2,1.25,4600,1.4899,1.4899,1.2,1.25,4600,0.0,1.0
2012-07-10,1.3,1.49,1.2301,1.49,1540,1.3,1.49,1.2301,1.49,1540,0.0,1.0
2012-07-11,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2012-07-12,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2012-07-13,1.32,1.32,1.32,1.32,280,1.32,1.32,1.32,1.32,280,0.0,1.0
2012-07-16,1.31,1.33,1.29,1.33,5585,1.31,1.33,1.29,1.33,5585,0.0,1.0
2012-07-17,1.3,1.3,1.3,1.3,700,1.3,1.3,1.3,1.3,700,0.0,1.0
2012-07-18,1.31,1.31,1.31,1.31,100,1.31,1.31,1.31,1.31,100,0.0,1.0
2012-07-19,1.31,1.31,1.29,1.3,2843,1.31,1.31,1.29,1.3,2843,0.0,1.0
2012-07-20,1.2901,1.294,1.29,1.29,400,1.2901,1.294,1.29,1.29,400,0.0,1.0
2012-07-23,1.2901,1.2901,1.2901,1.2901,0,1.2901,1.2901,1.2901,1.2901,0,0.0,1.0
2012-07-24,1.14,1.14,1.02,1.03,5101,1.14,1.14,1.02,1.03,5101,0.0,1.0
2012-07-25,1.35,1.3799,1.2,1.2,11092,1.35,1.3799,1.2,1.2,11092,0.0,1.0
2012-07-26,1.04,1.4,0.91,1.36,15995,1.04,1.4,0.91,1.36,15995,0.0,1.0
2012-07-27,1.06,1.06,0.98,0.98,16810,1.06,1.06,0.98,0.98,16810,0.0,1.0
2012-07-30,1.06,1.06,1.06,1.06,0,1.06,1.06,1.06,1.06,0,0.0,1.0
2012-07-31,1.06,1.06,1.06,1.06,0,1.06,1.06,1.06,1.06,0,0.0,1.0
2012-08-01,1.01,1.1,1.0,1.0,2250,1.01,1.1,1.0,1.0,2250,0.0,1.0
2012-08-02,1.03,1.03,1.0,1.0,3460,1.03,1.03,1.0,1.0,3460,0.0,1.0
2012-08-03,1.0302,1.1,1.03,1.0999,3826,1.0302,1.1,1.03,1.0999,3826,0.0,1.0
2012-08-06,1.01,1.01,1.01,1.01,287,1.01,1.01,1.01,1.01,287,0.0,1.0
2012-08-07,1.02,1.02,1.0,1.0,565,1.02,1.02,1.0,1.0,565,0.0,1.0
2012-08-08,1.0,1.0001,1.0,1.0001,2550,1.0,1.0001,1.0,1.0001,2550,0.0,1.0
2012-08-09,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2012-08-10,1.04,1.2699,1.0,1.0,1848,1.04,1.2699,1.0,1.0,1848,0.0,1.0
2012-08-13,1.13,1.13,1.13,1.13,1000,1.13,1.13,1.13,1.13,1000,0.0,1.0
2012-08-14,1.08,1.11,1.07,1.11,3194,1.08,1.11,1.07,1.11,3194,0.0,1.0
2012-08-15,1.11,1.11,1.1,1.1,3999,1.11,1.11,1.1,1.1,3999,0.0,1.0
2012-08-16,1.26,1.26,1.12,1.12,4787,1.26,1.26,1.12,1.12,4787,0.0,1.0
2012-08-17,1.09,1.15,0.756,1.15,38890,1.09,1.15,0.756,1.15,38890,0.0,1.0
2012-08-20,1.01,1.1,0.966,1.1,3000,1.01,1.1,0.966,1.1,3000,0.0,1.0
2012-08-21,1.1,1.17,1.1,1.16,9595,1.1,1.17,1.1,1.16,9595,0.0,1.0
2012-08-22,1.01,1.033,1.01,1.03,2548,1.01,1.033,1.01,1.03,2548,0.0,1.0
2012-08-23,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2012-08-24,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2012-08-27,1.03,1.03,1.03,1.03,100,1.03,1.03,1.03,1.03,100,0.0,1.0
2012-08-28,1.03,1.03,1.03,1.03,0,1.03,1.03,1.03,1.03,0,0.0,1.0
2012-08-29,1.03,1.03,1.03,1.03,1500,1.03,1.03,1.03,1.03,1500,0.0,1.0
2012-08-30,1.05,1.05,1.01,1.01,1800,1.05,1.05,1.01,1.01,1800,0.0,1.0
2012-08-31,1.01,1.07,1.01,1.07,1877,1.01,1.07,1.01,1.07,1877,0.0,1.0
2012-09-04,1.0101,1.0101,1.01,1.01,982,1.0101,1.0101,1.01,1.01,982,0.0,1.0
2012-09-05,1.014,1.014,1.01,1.01,1564,1.014,1.014,1.01,1.01,1564,0.0,1.0
2012-09-06,1.045,1.045,1.045,1.045,200,1.045,1.045,1.045,1.045,200,0.0,1.0
2012-09-07,1.0,1.0399,0.955,1.01,3790,1.0,1.0399,0.955,1.01,3790,0.0,1.0
2012-09-10,0.98,1.0,0.96,1.0,1323,0.98,1.0,0.96,1.0,1323,0.0,1.0
2012-09-11,1.0,1.05,1.0,1.05,210,1.0,1.05,1.0,1.05,210,0.0,1.0
2012-09-12,1.0,1.0,1.0,1.0,200,1.0,1.0,1.0,1.0,200,0.0,1.0
2012-09-13,1.09,1.1299,0.92,0.92,25467,1.09,1.1299,0.92,0.92,25467,0.0,1.0
2012-09-14,1.02,1.14,0.98,1.13,1780,1.02,1.14,0.98,1.13,1780,0.0,1.0
2012-09-17,1.0,1.02,1.0,1.01,5200,1.0,1.02,1.0,1.01,5200,0.0,1.0
2012-09-18,0.8507,0.96,0.76,0.93,3309,0.8507,0.96,0.76,0.93,3309,0.0,1.0
2012-09-19,0.8299,0.85,0.72,0.72,10358,0.8299,0.85,0.72,0.72,10358,0.0,1.0
2012-09-20,0.8299,0.8299,0.8299,0.8299,0,0.8299,0.8299,0.8299,0.8299,0,0.0,1.0
2012-09-21,0.9199,0.92,0.77,0.9,5438,0.9199,0.92,0.77,0.9,5438,0.0,1.0
2012-09-24,0.97,0.97,0.9199,0.9199,9168,0.97,0.97,0.9199,0.9199,9168,0.0,1.0
2012-09-25,0.94,0.94,0.94,0.94,217,0.94,0.94,0.94,0.94,217,0.0,1.0
2012-09-26,0.94,0.9401,0.94,0.94,3500,0.94,0.9401,0.94,0.94,3500,0.0,1.0
2012-09-27,1.1499,1.18,0.9699,0.9699,34877,1.1499,1.18,0.9699,0.9699,34877,0.0,1.0
2012-09-28,1.0611,1.2,1.0611,1.2,19959,1.0611,1.2,1.0611,1.2,19959,0.0,1.0
2012-10-01,1.08,1.21,1.06,1.21,5060,1.08,1.21,1.06,1.21,5060,0.0,1.0
2012-10-02,1.2,1.2,1.0799,1.0799,6563,1.2,1.2,1.0799,1.0799,6563,0.0,1.0
2012-10-03,1.1601,1.1601,1.15,1.16,3000,1.1601,1.1601,1.15,1.16,3000,0.0,1.0
2012-10-04,1.18,1.18,1.18,1.18,1025,1.18,1.18,1.18,1.18,1025,0.0,1.0
2012-10-05,1.09,1.15,1.09,1.15,1300,1.09,1.15,1.09,1.15,1300,0.0,1.0
2012-10-08,1.09,1.09,1.09,1.09,246,1.09,1.09,1.09,1.09,246,0.0,1.0
2012-10-09,1.09,1.13,1.09,1.13,2129,1.09,1.13,1.09,1.13,2129,0.0,1.0
2012-10-10,1.09,1.09,1.09,1.09,832,1.09,1.09,1.09,1.09,832,0.0,1.0
2012-10-11,1.09,1.09,1.09,1.09,0,1.09,1.09,1.09,1.09,0,0.0,1.0
2012-10-12,1.0918,1.11,1.0918,1.11,757,1.0918,1.11,1.0918,1.11,757,0.0,1.0
2012-10-15,1.07,1.15,1.06,1.09,4275,1.07,1.15,1.06,1.09,4275,0.0,1.0
2012-10-16,1.07,1.07,1.07,1.07,115,1.07,1.07,1.07,1.07,115,0.0,1.0
2012-10-17,1.1,1.1,1.07,1.07,1853,1.1,1.1,1.07,1.07,1853,0.0,1.0
2012-10-18,1.09,1.09,1.08,1.08,825,1.09,1.09,1.08,1.08,825,0.0,1.0
2012-10-19,1.1,1.1,1.08,1.08,7497,1.1,1.1,1.08,1.08,7497,0.0,1.0
2012-10-22,1.0701,1.0701,1.0701,1.0701,187,1.0701,1.0701,1.0701,1.0701,187,0.0,1.0
2012-10-23,1.0708,1.0708,1.07,1.07,2100,1.0708,1.0708,1.07,1.07,2100,0.0,1.0
2012-10-24,1.07,1.07,1.07,1.07,135,1.07,1.07,1.07,1.07,135,0.0,1.0
2012-10-25,1.07,1.1299,1.07,1.12,1100,1.07,1.1299,1.07,1.12,1100,0.0,1.0
2012-10-26,1.0868,1.12,1.07,1.12,2550,1.0868,1.12,1.07,1.12,2550,0.0,1.0
2012-10-31,1.07,1.07,1.07,1.07,300,1.07,1.07,1.07,1.07,300,0.0,1.0
2012-11-01,1.11,1.11,1.06,1.07,2943,1.11,1.11,1.06,1.07,2943,0.0,1.0
2012-11-02,1.096,1.096,1.096,1.096,200,1.096,1.096,1.096,1.096,200,0.0,1.0
2012-11-05,1.06,1.06,1.06,1.06,100,1.06,1.06,1.06,1.06,100,0.0,1.0
2012-11-06,1.06,1.06,1.06,1.06,0,1.06,1.06,1.06,1.06,0,0.0,1.0
2012-11-07,1.05,1.0501,1.05,1.05,5217,1.05,1.0501,1.05,1.05,5217,0.0,1.0
2012-11-08,1.05,1.0904,1.05,1.05,1530,1.05,1.0904,1.05,1.05,1530,0.0,1.0
2012-11-09,1.0501,1.1199,1.0501,1.1199,300,1.0501,1.1199,1.0501,1.1199,300,0.0,1.0
2012-11-12,1.05,1.09,1.05,1.09,1500,1.05,1.09,1.05,1.09,1500,0.0,1.0
2012-11-13,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2012-11-14,1.05,1.05,1.05,1.05,3797,1.05,1.05,1.05,1.05,3797,0.0,1.0
2012-11-15,1.03,1.03,1.03,1.03,1600,1.03,1.03,1.03,1.03,1600,0.0,1.0
2012-11-16,1.03,1.03,1.03,1.03,0,1.03,1.03,1.03,1.03,0,0.0,1.0
2012-11-19,0.99,0.99,0.95,0.99,5559,0.99,0.99,0.95,0.99,5559,0.0,1.0
2012-11-20,0.9899,0.9996,0.9899,0.99,4260,0.9899,0.9996,0.9899,0.99,4260,0.0,1.0
2012-11-21,0.95,0.9532,0.95,0.95,12300,0.95,0.9532,0.95,0.95,12300,0.0,1.0
2012-11-23,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2012-11-26,1.0,1.0,1.0,1.0,900,1.0,1.0,1.0,1.0,900,0.0,1.0
2012-11-27,0.9401,0.961,0.9401,0.961,1306,0.9401,0.961,0.9401,0.961,1306,0.0,1.0
2012-11-28,0.9501,0.9501,0.9501,0.9501,100,0.9501,0.9501,0.9501,0.9501,100,0.0,1.0
2012-11-29,0.94,0.95,0.94,0.95,9674,0.94,0.95,0.94,0.95,9674,0.0,1.0
2012-11-30,0.9,0.9,0.75,0.88,2353,0.9,0.9,0.75,0.88,2353,0.0,1.0
2012-12-03,0.9497,0.9497,0.9497,0.9497,100,0.9497,0.9497,0.9497,0.9497,100,0.0,1.0
2012-12-04,0.87,0.9,0.8,0.8,3650,0.87,0.9,0.8,0.8,3650,0.0,1.0
2012-12-05,0.8899,0.89,0.8899,0.89,1700,0.8899,0.89,0.8899,0.89,1700,0.0,1.0
2012-12-06,0.8899,0.8899,0.8899,0.8899,0,0.8899,0.8899,0.8899,0.8899,0,0.0,1.0
2012-12-07,0.77,0.84,0.7623,0.84,10758,0.77,0.84,0.7623,0.84,10758,0.0,1.0
2012-12-10,0.77,0.82,0.77,0.78,11989,0.77,0.82,0.77,0.78,11989,0.0,1.0
2012-12-11,0.78,0.78,0.77,0.77,800,0.78,0.78,0.77,0.77,800,0.0,1.0
2012-12-12,0.7,0.77,0.66,0.77,17780,0.7,0.77,0.66,0.77,17780,0.0,1.0
2012-12-13,0.7,0.702,0.66,0.67,3934,0.7,0.702,0.66,0.67,3934,0.0,1.0
2012-12-14,0.66,0.7,0.66,0.7,584,0.66,0.7,0.66,0.7,584,0.0,1.0
2012-12-17,0.7,0.75,0.64,0.65,9150,0.7,0.75,0.64,0.65,9150,0.0,1.0
2012-12-18,0.7,0.7,0.7,0.7,300,0.7,0.7,0.7,0.7,300,0.0,1.0
2012-12-19,0.65,0.74,0.65,0.7001,3200,0.65,0.74,0.65,0.7001,3200,0.0,1.0
2012-12-20,0.634,0.65,0.61,0.65,642,0.634,0.65,0.61,0.65,642,0.0,1.0
2012-12-21,0.7,0.7,0.5429,0.66,64919,0.7,0.7,0.5429,0.66,64919,0.0,1.0
2012-12-24,0.6992,0.7,0.66,0.7,8600,0.6992,0.7,0.66,0.7,8600,0.0,1.0
2012-12-26,0.6992,0.6992,0.6992,0.6992,0,0.6992,0.6992,0.6992,0.6992,0,0.0,1.0
2012-12-27,0.6601,0.6799,0.66,0.66,2150,0.6601,0.6799,0.66,0.66,2150,0.0,1.0
2012-12-28,0.6839,0.6839,0.65,0.66,2200,0.6839,0.6839,0.65,0.66,2200,0.0,1.0
2012-12-31,0.71,0.71,0.65,0.65,9814,0.71,0.71,0.65,0.65,9814,0.0,1.0
2013-01-02,0.77,0.7749,0.65,0.71,62600,0.77,0.7749,0.65,0.71,62600,0.0,1.0
2013-01-03,0.74,0.74,0.65,0.65,3500,0.74,0.74,0.65,0.65,3500,0.0,1.0
2013-01-04,0.8,0.876,0.68,0.7,8650,0.8,0.876,0.68,0.7,8650,0.0,1.0
2013-01-07,0.7,0.8,0.7,0.8,1089,0.7,0.8,0.7,0.8,1089,0.0,1.0
2013-01-08,0.7,0.7,0.7,0.7,1200,0.7,0.7,0.7,0.7,1200,0.0,1.0
2013-01-09,0.8,0.8,0.75,0.75,5587,0.8,0.8,0.75,0.75,5587,0.0,1.0
2013-01-10,0.87,0.89,0.82,0.82,9009,0.87,0.89,0.82,0.82,9009,0.0,1.0
2013-01-11,0.7202,0.8869,0.7202,0.86,4673,0.7202,0.8869,0.7202,0.86,4673,0.0,1.0
2013-01-14,0.8698,0.8698,0.71,0.71,4200,0.8698,0.8698,0.71,0.71,4200,0.0,1.0
2013-01-15,0.8698,0.8698,0.8698,0.8698,0,0.8698,0.8698,0.8698,0.8698,0,0.0,1.0
2013-01-16,0.8697,0.8697,0.85,0.85,600,0.8697,0.8697,0.85,0.85,600,0.0,1.0
2013-01-17,0.86,0.86,0.8,0.85,5311,0.86,0.86,0.8,0.85,5311,0.0,1.0
2013-01-18,0.7101,0.81,0.71,0.8,12499,0.7101,0.81,0.71,0.8,12499,0.0,1.0
2013-01-22,1.3,1.44,0.85,0.949,222162,1.3,1.44,0.85,0.949,222162,0.0,1.0
2013-01-23,1.24,1.45,1.24,1.42,102767,1.24,1.45,1.24,1.42,102767,0.0,1.0
2013-01-24,1.13,1.25,1.05,1.25,47889,1.13,1.25,1.05,1.25,47889,0.0,1.0
2013-01-25,1.04,1.1301,1.03,1.1301,39022,1.04,1.1301,1.03,1.1301,39022,0.0,1.0
2013-01-28,1.03,1.12,1.03,1.09,19280,1.03,1.12,1.03,1.09,19280,0.0,1.0
2013-01-29,1.03,1.03,1.03,1.03,1600,1.03,1.03,1.03,1.03,1600,0.0,1.0
2013-01-30,1.15,1.2,1.04,1.0403,18216,1.15,1.2,1.04,1.0403,18216,0.0,1.0
2013-01-31,1.12,1.2,1.11,1.2,17880,1.12,1.2,1.11,1.2,17880,0.0,1.0
2013-02-01,1.09,1.1,1.09,1.1,4700,1.09,1.1,1.09,1.1,4700,0.0,1.0
2013-02-04,1.09,1.12,1.09,1.09,16770,1.09,1.12,1.09,1.09,16770,0.0,1.0
2013-02-05,1.09,1.0905,1.09,1.09,9300,1.09,1.0905,1.09,1.09,9300,0.0,1.0
2013-02-06,1.0,1.14,1.0,1.0902,37117,1.0,1.14,1.0,1.0902,37117,0.0,1.0
2013-02-07,1.1,1.1199,1.0,1.0,2395,1.1,1.1199,1.0,1.0,2395,0.0,1.0
2013-02-08,1.101,1.101,1.03,1.03,2850,1.101,1.101,1.03,1.03,2850,0.0,1.0
2013-02-11,1.1,1.13,1.08,1.08,3000,1.1,1.13,1.08,1.08,3000,0.0,1.0
2013-02-12,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2013-02-13,1.07,1.21,1.05,1.2,17006,1.07,1.21,1.05,1.2,17006,0.0,1.0
2013-02-14,1.05,1.13,1.03,1.13,18888,1.05,1.13,1.03,1.13,18888,0.0,1.0
2013-02-15,1.0501,1.0501,1.03,1.0485,3700,1.0501,1.0501,1.03,1.0485,3700,0.0,1.0
2013-02-19,1.2,1.2,1.1,1.1,49777,1.2,1.2,1.1,1.1,49777,0.0,1.0
2013-02-20,1.12,1.25,1.11,1.19,12109,1.12,1.25,1.11,1.19,12109,0.0,1.0
2013-02-21,1.1499,1.2,1.12,1.2,11620,1.1499,1.2,1.12,1.2,11620,0.0,1.0
2013-02-22,1.1241,1.15,1.1201,1.15,750,1.1241,1.15,1.1201,1.15,750,0.0,1.0
2013-02-25,1.1241,1.1241,1.1241,1.1241,0,1.1241,1.1241,1.1241,1.1241,0,0.0,1.0
2013-02-26,1.12,1.134,1.12,1.134,7670,1.12,1.134,1.12,1.134,7670,0.0,1.0
2013-02-27,1.12,1.1899,1.11,1.1899,8700,1.12,1.1899,1.11,1.1899,8700,0.0,1.0
2013-02-28,1.16,1.16,1.12,1.12,1400,1.16,1.16,1.12,1.12,1400,0.0,1.0
2013-03-01,1.16,1.16,1.16,1.16,0,1.16,1.16,1.16,1.16,0,0.0,1.0
2013-03-04,1.1001,1.13,1.1,1.11,9542,1.1001,1.13,1.1,1.11,9542,0.0,1.0
2013-03-05,1.1,1.14,1.1,1.1101,11730,1.1,1.14,1.1,1.1101,11730,0.0,1.0
2013-03-06,1.1489,1.1489,1.1,1.109,600,1.1489,1.1489,1.1,1.109,600,0.0,1.0
2013-03-07,1.09,1.108,1.09,1.108,11749,1.09,1.108,1.09,1.108,11749,0.0,1.0
2013-03-08,1.0,1.0879,1.0,1.0401,23462,1.0,1.0879,1.0,1.0401,23462,0.0,1.0
2013-03-11,0.9701,1.05,0.9701,1.049,3175,0.9701,1.05,0.9701,1.049,3175,0.0,1.0
2013-03-12,0.952,0.96,0.9501,0.96,6500,0.952,0.96,0.9501,0.96,6500,0.0,1.0
2013-03-13,0.95,0.9502,0.95,0.9501,10500,0.95,0.9502,0.95,0.9501,10500,0.0,1.0
2013-03-14,0.9501,0.965,0.95,0.965,5359,0.9501,0.965,0.95,0.965,5359,0.0,1.0
2013-03-15,0.95,0.95,0.95,0.95,5100,0.95,0.95,0.95,0.95,5100,0.0,1.0
2013-03-18,0.95,0.95,0.95,0.95,200,0.95,0.95,0.95,0.95,200,0.0,1.0
2013-03-19,1.1,1.1,1.0899,1.1,5405,1.1,1.1,1.0899,1.1,5405,0.0,1.0
2013-03-20,0.99,0.99,0.99,0.99,400,0.99,0.99,0.99,0.99,400,0.0,1.0
2013-03-21,0.95,1.05,0.95,1.05,7664,0.95,1.05,0.95,1.05,7664,0.0,1.0
2013-03-22,0.9,0.95,0.89,0.9297,17500,0.9,0.95,0.89,0.9297,17500,0.0,1.0
2013-03-25,0.84,0.938,0.84,0.8801,9630,0.84,0.938,0.84,0.8801,9630,0.0,1.0
2013-03-26,0.84,0.8518,0.84,0.84,1600,0.84,0.8518,0.84,0.84,1600,0.0,1.0
2013-03-27,0.84,0.84,0.84,0.84,0,0.84,0.84,0.84,0.84,0,0.0,1.0
2013-03-28,0.84,0.85,0.84,0.85,740,0.84,0.85,0.84,0.85,740,0.0,1.0
2013-04-01,0.84,0.84,0.84,0.84,910,0.84,0.84,0.84,0.84,910,0.0,1.0
2013-04-02,0.8417,0.8417,0.84,0.84,1490,0.8417,0.8417,0.84,0.84,1490,0.0,1.0
2013-04-03,0.85,0.85,0.84,0.84,2250,0.85,0.85,0.84,0.84,2250,0.0,1.0
2013-04-04,0.86,0.8899,0.86,0.86,1639,0.86,0.8899,0.86,0.86,1639,0.0,1.0
2013-04-05,0.88,0.89,0.85,0.85,1500,0.88,0.89,0.85,0.85,1500,0.0,1.0
2013-04-08,0.88,0.88,0.86,0.86,8124,0.88,0.88,0.86,0.86,8124,0.0,1.0
2013-04-09,0.86,0.86,0.86,0.86,1000,0.86,0.86,0.86,0.86,1000,0.0,1.0
2013-04-10,0.8699,0.8699,0.8699,0.8699,100,0.8699,0.8699,0.8699,0.8699,100,0.0,1.0
2013-04-11,0.87,0.8825,0.87,0.8825,200,0.87,0.8825,0.87,0.8825,200,0.0,1.0
2013-04-12,0.89,0.89,0.87,0.87,2100,0.89,0.89,0.87,0.87,2100,0.0,1.0
2013-04-15,0.89,0.89,0.89,0.89,3700,0.89,0.89,0.89,0.89,3700,0.0,1.0
2013-04-16,0.89,0.89,0.89,0.89,117,0.89,0.89,0.89,0.89,117,0.0,1.0
2013-04-17,0.89,0.89,0.89,0.89,0,0.89,0.89,0.89,0.89,0,0.0,1.0
2013-04-18,0.8701,0.8917,0.86,0.8917,2250,0.8701,0.8917,0.86,0.8917,2250,0.0,1.0
2013-04-19,0.9399,0.9399,0.87,0.87,1890,0.9399,0.9399,0.87,0.87,1890,0.0,1.0
2013-04-22,0.86,0.91,0.86,0.91,400,0.86,0.91,0.86,0.91,400,0.0,1.0
2013-04-23,0.89,0.89,0.86,0.86,4800,0.89,0.89,0.86,0.86,4800,0.0,1.0
2013-04-24,0.9001,0.9001,0.9001,0.9001,143,0.9001,0.9001,0.9001,0.9001,143,0.0,1.0
2013-04-25,0.88,0.8801,0.88,0.8801,1100,0.88,0.8801,0.88,0.8801,1100,0.0,1.0
2013-04-26,0.78,0.88,0.78,0.88,8600,0.78,0.88,0.78,0.88,8600,0.0,1.0
2013-04-29,0.9499,0.95,0.781,0.781,2100,0.9499,0.95,0.781,0.781,2100,0.0,1.0
2013-04-30,0.81,0.93,0.78,0.93,6250,0.81,0.93,0.78,0.93,6250,0.0,1.0
2013-05-01,0.82,0.82,0.8101,0.8101,4500,0.82,0.82,0.8101,0.8101,4500,0.0,1.0
2013-05-02,0.8987,0.8987,0.8987,0.8987,284,0.8987,0.8987,0.8987,0.8987,284,0.0,1.0
2013-05-03,0.82,0.82,0.82,0.82,400,0.82,0.82,0.82,0.82,400,0.0,1.0
2013-05-06,0.82,0.82,0.82,0.82,0,0.82,0.82,0.82,0.82,0,0.0,1.0
2013-05-07,0.82,0.82,0.82,0.82,2481,0.82,0.82,0.82,0.82,2481,0.0,1.0
2013-05-08,0.82,0.82,0.82,0.82,1400,0.82,0.82,0.82,0.82,1400,0.0,1.0
2013-05-09,0.8498,0.85,0.82,0.8499,4649,0.8498,0.85,0.82,0.8499,4649,0.0,1.0
2013-05-10,0.8201,0.8201,0.8201,0.8201,140,0.8201,0.8201,0.8201,0.8201,140,0.0,1.0
2013-05-13,0.79,0.82,0.77,0.82,44589,0.79,0.82,0.77,0.82,44589,0.0,1.0
2013-05-14,0.74,0.77,0.71,0.77,26400,0.74,0.77,0.71,0.77,26400,0.0,1.0
2013-05-15,0.69,0.69,0.69,0.69,100,0.69,0.69,0.69,0.69,100,0.0,1.0
2013-05-16,0.74,0.79,0.69,0.74,21677,0.74,0.79,0.69,0.74,21677,0.0,1.0
2013-05-17,0.82,0.85,0.78,0.78,7153,0.82,0.85,0.78,0.78,7153,0.0,1.0
2013-05-20,0.89,0.9299,0.8,0.827,9120,0.89,0.9299,0.8,0.827,9120,0.0,1.0
2013-05-21,0.8501,0.8501,0.8501,0.8501,300,0.8501,0.8501,0.8501,0.8501,300,0.0,1.0
2013-05-22,0.95,0.95,0.9,0.9,2026,0.95,0.95,0.9,0.9,2026,0.0,1.0
2013-05-23,0.92,0.94,0.92,0.94,8118,0.92,0.94,0.92,0.94,8118,0.0,1.0
2013-05-24,0.9,0.97,0.7301,0.95,13144,0.9,0.97,0.7301,0.95,13144,0.0,1.0
2013-05-28,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2013-05-29,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2013-05-30,0.81,0.91,0.8,0.8499,3120,0.81,0.91,0.8,0.8499,3120,0.0,1.0
2013-05-31,0.8,0.8599,0.8,0.8599,400,0.8,0.8599,0.8,0.8599,400,0.0,1.0
2013-06-03,0.8743,0.8743,0.82,0.82,2025,0.8743,0.8743,0.82,0.82,2025,0.0,1.0
2013-06-04,0.87,0.9499,0.85,0.9499,12560,0.87,0.9499,0.85,0.9499,12560,0.0,1.0
2013-06-05,0.87,0.87,0.87,0.87,0,0.87,0.87,0.87,0.87,0,0.0,1.0
2013-06-06,0.85,0.85,0.7603,0.85,10201,0.85,0.85,0.7603,0.85,10201,0.0,1.0
2013-06-07,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2013-06-10,0.95,0.95,0.85,0.85,8374,0.95,0.95,0.85,0.85,8374,0.0,1.0
2013-06-11,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2013-06-12,0.8499,0.86,0.82,0.85,4400,0.8499,0.86,0.82,0.85,4400,0.0,1.0
2013-06-13,0.97,0.97,0.82,0.82,4261,0.97,0.97,0.82,0.82,4261,0.0,1.0
2013-06-14,0.85,0.9701,0.805,0.97,3688,0.85,0.9701,0.805,0.97,3688,0.0,1.0
2013-06-17,0.82,0.85,0.82,0.85,5266,0.82,0.85,0.82,0.85,5266,0.0,1.0
2013-06-18,0.83,0.83,0.83,0.83,1000,0.83,0.83,0.83,0.83,1000,0.0,1.0
2013-06-19,0.8301,0.86,0.825,0.825,5869,0.8301,0.86,0.825,0.825,5869,0.0,1.0
2013-06-20,0.8301,0.8301,0.8301,0.8301,0,0.8301,0.8301,0.8301,0.8301,0,0.0,1.0
2013-06-21,0.86,0.86,0.85,0.85,200,0.86,0.86,0.85,0.85,200,0.0,1.0
2013-06-24,0.85,0.85,0.85,0.85,300,0.85,0.85,0.85,0.85,300,0.0,1.0
2013-06-25,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2013-06-26,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2013-06-27,0.86,0.86,0.8,0.8,4778,0.86,0.86,0.8,0.8,4778,0.0,1.0
2013-06-28,0.8,0.88,0.8,0.88,1100,0.8,0.88,0.8,0.88,1100,0.0,1.0
2013-07-01,0.9,0.9,0.9,0.9,2182,0.9,0.9,0.9,0.9,2182,0.0,1.0
2013-07-02,0.85,0.85,0.85,0.85,500,0.85,0.85,0.85,0.85,500,0.0,1.0
2013-07-03,0.8,0.8,0.8,0.8,500,0.8,0.8,0.8,0.8,500,0.0,1.0
2013-07-05,0.89,0.89,0.8,0.8,17663,0.89,0.89,0.8,0.8,17663,0.0,1.0
2013-07-08,0.89,0.89,0.8101,0.8101,24600,0.89,0.89,0.8101,0.8101,24600,0.0,1.0
2013-07-09,0.85,0.85,0.85,0.85,11999,0.85,0.85,0.85,0.85,11999,0.0,1.0
2013-07-10,0.85,0.851,0.85,0.8501,1170,0.85,0.851,0.85,0.8501,1170,0.0,1.0
2013-07-11,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2013-07-12,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2013-07-15,0.85,0.85,0.85,0.85,9000,0.85,0.85,0.85,0.85,9000,0.0,1.0
2013-07-16,0.85,0.85,0.85,0.85,4300,0.85,0.85,0.85,0.85,4300,0.0,1.0
2013-07-17,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2013-07-18,0.86,0.861,0.86,0.86,3300,0.86,0.861,0.86,0.86,3300,0.0,1.0
2013-07-19,0.89,0.9,0.89,0.89,12916,0.89,0.9,0.89,0.89,12916,0.0,1.0
2013-07-22,0.89,0.89,0.89,0.89,0,0.89,0.89,0.89,0.89,0,0.0,1.0
2013-07-23,0.89,0.89,0.89,0.89,0,0.89,0.89,0.89,0.89,0,0.0,1.0
2013-07-24,0.8101,0.8101,0.81,0.8101,2500,0.8101,0.8101,0.81,0.8101,2500,0.0,1.0
2013-07-25,0.85,0.91,0.83,0.83,5205,0.85,0.91,0.83,0.83,5205,0.0,1.0
2013-07-26,0.84,0.841,0.84,0.84,4600,0.84,0.841,0.84,0.84,4600,0.0,1.0
2013-07-29,0.85,0.85,0.8499,0.85,4906,0.85,0.85,0.8499,0.85,4906,0.0,1.0
2013-07-30,0.861,0.8696,0.861,0.8696,770,0.861,0.8696,0.861,0.8696,770,0.0,1.0
2013-07-31,0.861,0.861,0.861,0.861,0,0.861,0.861,0.861,0.861,0,0.0,1.0
2013-08-01,0.91,0.9101,0.86,0.87,8711,0.91,0.9101,0.86,0.87,8711,0.0,1.0
2013-08-02,0.91,0.91,0.91,0.91,0,0.91,0.91,0.91,0.91,0,0.0,1.0
2013-08-05,0.91,0.91,0.91,0.91,0,0.91,0.91,0.91,0.91,0,0.0,1.0
2013-08-06,0.91,0.91,0.91,0.91,0,0.91,0.91,0.91,0.91,0,0.0,1.0
2013-08-07,0.91,0.91,0.91,0.91,0,0.91,0.91,0.91,0.91,0,0.0,1.0
2013-08-08,0.81,0.834,0.79,0.834,2138,0.81,0.834,0.79,0.834,2138,0.0,1.0
2013-08-09,0.9199,0.92,0.7901,0.8299,12536,0.9199,0.92,0.7901,0.8299,12536,0.0,1.0
2013-08-12,0.8301,0.94,0.8301,0.94,3675,0.8301,0.94,0.8301,0.94,3675,0.0,1.0
2013-08-13,0.92,0.96,0.8201,0.8201,6100,0.92,0.96,0.8201,0.8201,6100,0.0,1.0
2013-08-14,0.85,0.96,0.561,0.91,17407,0.85,0.96,0.561,0.91,17407,0.0,1.0
2013-08-15,0.824,0.9499,0.824,0.9499,2454,0.824,0.9499,0.824,0.9499,2454,0.0,1.0
2013-08-16,0.8899,0.89,0.81,0.81,1578,0.8899,0.89,0.81,0.81,1578,0.0,1.0
2013-08-19,0.88,0.88,0.8648,0.873,7350,0.88,0.88,0.8648,0.873,7350,0.0,1.0
2013-08-20,0.85,0.86,0.85,0.86,6300,0.85,0.86,0.85,0.86,6300,0.0,1.0
2013-08-21,0.81,0.81,0.81,0.81,1100,0.81,0.81,0.81,0.81,1100,0.0,1.0
2013-08-22,0.8,0.81,0.79,0.81,14700,0.8,0.81,0.79,0.81,14700,0.0,1.0
2013-08-23,0.78,0.81,0.78,0.81,10700,0.78,0.81,0.78,0.81,10700,0.0,1.0
2013-08-26,0.84,0.84,0.72,0.76,65279,0.84,0.84,0.72,0.76,65279,0.0,1.0
2013-08-27,0.8,0.86,0.8,0.84,19344,0.8,0.86,0.8,0.84,19344,0.0,1.0
2013-08-28,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2013-08-29,0.725,0.84,0.725,0.8399,11000,0.725,0.84,0.725,0.8399,11000,0.0,1.0
2013-08-30,0.86,0.903,0.7499,0.7499,5688,0.86,0.903,0.7499,0.7499,5688,0.0,1.0
2013-09-03,0.75,0.91,0.75,0.91,15424,0.75,0.91,0.75,0.91,15424,0.0,1.0
2013-09-04,0.78,0.88,0.76,0.76,1500,0.78,0.88,0.76,0.76,1500,0.0,1.0
2013-09-05,0.78,0.78,0.78,0.78,0,0.78,0.78,0.78,0.78,0,0.0,1.0
2013-09-06,0.88,0.88,0.78,0.84,11635,0.88,0.88,0.78,0.84,11635,0.0,1.0
2013-09-09,0.8299,0.88,0.761,0.88,8700,0.8299,0.88,0.761,0.88,8700,0.0,1.0
2013-09-10,0.79,0.79,0.76,0.76,1257,0.79,0.79,0.76,0.76,1257,0.0,1.0
2013-09-11,0.79,0.79,0.79,0.79,0,0.79,0.79,0.79,0.79,0,0.0,1.0
2013-09-12,0.8,0.812,0.74,0.8001,23004,0.8,0.812,0.74,0.8001,23004,0.0,1.0
2013-09-13,0.801,0.84,0.801,0.8399,9300,0.801,0.84,0.801,0.8399,9300,0.0,1.0
2013-09-16,0.86,0.92,0.7999,0.8,55800,0.86,0.92,0.7999,0.8,55800,0.0,1.0
2013-09-17,1.1099,1.15,0.89,0.9,97163,1.1099,1.15,0.89,0.9,97163,0.0,1.0
2013-09-18,1.07,1.15,1.06,1.1,77693,1.07,1.15,1.06,1.1,77693,0.0,1.0
2013-09-19,1.02,1.15,0.895,1.14,24858,1.02,1.15,0.895,1.14,24858,0.0,1.0
2013-09-20,1.05,1.1299,1.02,1.1299,7702,1.05,1.1299,1.02,1.1299,7702,0.0,1.0
2013-09-23,0.95,1.0462,0.9401,1.0462,3455,0.95,1.0462,0.9401,1.0462,3455,0.0,1.0
2013-09-24,0.93,0.95,0.93,0.95,3550,0.93,0.95,0.93,0.95,3550,0.0,1.0
2013-09-25,1.0,1.07,1.0,1.0699,9691,1.0,1.07,1.0,1.0699,9691,0.0,1.0
2013-09-26,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2013-09-27,1.0,1.005,1.0,1.0,1001,1.0,1.005,1.0,1.0,1001,0.0,1.0
2013-09-30,1.28,1.65,1.1,1.1,181050,1.28,1.65,1.1,1.1,181050,0.0,1.0
2013-10-01,1.21,1.41,1.058,1.41,40016,1.21,1.41,1.058,1.41,40016,0.0,1.0
2013-10-02,1.3,1.389,1.13,1.3,33506,1.3,1.389,1.13,1.3,33506,0.0,1.0
2013-10-03,1.2,1.2,1.1015,1.1999,6520,1.2,1.2,1.1015,1.1999,6520,0.0,1.0
2013-10-04,1.2298,1.2436,1.13,1.13,9637,1.2298,1.2436,1.13,1.13,9637,0.0,1.0
2013-10-07,1.21,1.3002,1.13,1.22,26959,1.21,1.3002,1.13,1.22,26959,0.0,1.0
2013-10-08,1.06,1.14,1.021,1.131,19571,1.06,1.14,1.021,1.131,19571,0.0,1.0
2013-10-09,1.09,1.11,1.02,1.02,8058,1.09,1.11,1.02,1.02,8058,0.0,1.0
2013-10-10,1.0599,1.06,1.0599,1.06,1100,1.0599,1.06,1.0599,1.06,1100,0.0,1.0
2013-10-11,1.15,1.16,1.08,1.08,8010,1.15,1.16,1.08,1.08,8010,0.0,1.0
2013-10-14,1.172,1.1999,1.0999,1.11,17165,1.172,1.1999,1.0999,1.11,17165,0.0,1.0
2013-10-15,1.2099,1.2099,1.1528,1.1528,200,1.2099,1.2099,1.1528,1.1528,200,0.0,1.0
2013-10-16,1.1899,1.2101,1.1002,1.21,3159,1.1899,1.2101,1.1002,1.21,3159,0.0,1.0
2013-10-17,1.3599,1.36,1.202,1.25,83365,1.3599,1.36,1.202,1.25,83365,0.0,1.0
2013-10-18,1.37,1.44,1.23,1.36,22460,1.37,1.44,1.23,1.36,22460,0.0,1.0
2013-10-21,1.44,1.6,1.42,1.49,98037,1.44,1.6,1.42,1.49,98037,0.0,1.0
2013-10-22,1.42,1.49,1.42,1.45,29467,1.42,1.49,1.42,1.45,29467,0.0,1.0
2013-10-23,1.43,1.47,1.3801,1.47,18425,1.43,1.47,1.3801,1.47,18425,0.0,1.0
2013-10-24,1.499,1.55,1.4326,1.55,10720,1.499,1.55,1.4326,1.55,10720,0.0,1.0
2013-10-25,1.499,1.5,1.4499,1.4499,4400,1.499,1.5,1.4499,1.4499,4400,0.0,1.0
2013-10-28,1.5299,1.53,1.43,1.49,5896,1.5299,1.53,1.43,1.49,5896,0.0,1.0
2013-10-29,1.45,1.5406,1.45,1.48,27357,1.45,1.5406,1.45,1.48,27357,0.0,1.0
2013-10-30,1.52,1.52,1.4,1.475,43524,1.52,1.52,1.4,1.475,43524,0.0,1.0
2013-10-31,1.5099,1.5099,1.39,1.41,8885,1.5099,1.5099,1.39,1.41,8885,0.0,1.0
2013-11-01,1.5099,1.5099,1.5099,1.5099,0,1.5099,1.5099,1.5099,1.5099,0,0.0,1.0
2013-11-04,1.3901,1.49,1.38,1.49,10070,1.3901,1.49,1.38,1.49,10070,0.0,1.0
2013-11-05,1.4,1.4,1.391,1.4,1300,1.4,1.4,1.391,1.4,1300,0.0,1.0
2013-11-06,1.3801,1.3801,1.3801,1.3801,3000,1.3801,1.3801,1.3801,1.3801,3000,0.0,1.0
2013-11-07,1.3801,1.41,1.38,1.39,22250,1.3801,1.41,1.38,1.39,22250,0.0,1.0
2013-11-08,1.3801,1.41,1.38,1.38,4332,1.3801,1.41,1.38,1.38,4332,0.0,1.0
2013-11-11,1.4,1.4,1.38,1.4,3600,1.4,1.4,1.38,1.4,3600,0.0,1.0
2013-11-12,1.4,1.44,1.3901,1.4,5220,1.4,1.44,1.3901,1.4,5220,0.0,1.0
2013-11-13,1.3752,1.41,1.32,1.41,30965,1.3752,1.41,1.32,1.41,30965,0.0,1.0
2013-11-14,1.352,1.3999,1.28,1.36,16400,1.352,1.3999,1.28,1.36,16400,0.0,1.0
2013-11-15,1.26,1.31,1.26,1.31,10079,1.26,1.31,1.26,1.31,10079,0.0,1.0
2013-11-18,1.26,1.28,1.26,1.26,8525,1.26,1.28,1.26,1.26,8525,0.0,1.0
2013-11-19,1.25,1.2601,1.25,1.2601,9132,1.25,1.2601,1.25,1.2601,9132,0.0,1.0
2013-11-20,1.19,1.2452,1.18,1.2201,11172,1.19,1.2452,1.18,1.2201,11172,0.0,1.0
2013-11-21,1.38,1.399,1.1899,1.19,25916,1.38,1.399,1.1899,1.19,25916,0.0,1.0
2013-11-22,1.4,1.4,1.19,1.36,2240,1.4,1.4,1.19,1.36,2240,0.0,1.0
2013-11-25,1.36,1.41,1.36,1.41,4379,1.36,1.41,1.36,1.41,4379,0.0,1.0
2013-11-26,1.21,1.35,1.14,1.14,5288,1.21,1.35,1.14,1.14,5288,0.0,1.0
2013-11-27,1.26,1.34,1.21,1.21,10125,1.26,1.34,1.21,1.21,10125,0.0,1.0
2013-11-29,1.3,1.3001,1.25,1.2501,12721,1.3,1.3001,1.25,1.2501,12721,0.0,1.0
2013-12-02,1.3,1.32,1.3,1.32,2822,1.3,1.32,1.3,1.32,2822,0.0,1.0
2013-12-03,1.2501,1.34,1.25,1.3,14405,1.2501,1.34,1.25,1.3,14405,0.0,1.0
2013-12-04,1.282,1.33,1.27,1.271,1400,1.282,1.33,1.27,1.271,1400,0.0,1.0
2013-12-05,1.22,1.31,1.21,1.28,30861,1.22,1.31,1.21,1.28,30861,0.0,1.0
2013-12-06,1.22,1.27,1.15,1.27,15492,1.22,1.27,1.15,1.27,15492,0.0,1.0
2013-12-09,1.24,1.32,1.21,1.32,8815,1.24,1.32,1.21,1.32,8815,0.0,1.0
2013-12-10,1.21,1.22,1.21,1.22,2445,1.21,1.22,1.21,1.22,2445,0.0,1.0
2013-12-11,1.33,1.34,1.18,1.18,6998,1.33,1.34,1.18,1.18,6998,0.0,1.0
2013-12-12,1.63,1.7,1.291,1.41,142115,1.63,1.7,1.291,1.41,142115,0.0,1.0
2013-12-13,1.55,1.63,1.45,1.63,23219,1.55,1.63,1.45,1.63,23219,0.0,1.0
2013-12-16,1.59,1.74,1.481,1.63,74100,1.59,1.74,1.481,1.63,74100,0.0,1.0
2013-12-17,1.7,1.7,1.48,1.48,31985,1.7,1.7,1.48,1.48,31985,0.0,1.0
2013-12-18,1.54,1.7,1.4619,1.7,30679,1.54,1.7,1.4619,1.7,30679,0.0,1.0
2013-12-19,1.59,1.63,1.531,1.62,10048,1.59,1.63,1.531,1.62,10048,0.0,1.0
2013-12-20,1.48,1.64,1.48,1.64,24291,1.48,1.64,1.48,1.64,24291,0.0,1.0
2013-12-23,1.5,1.74,1.44,1.46,29994,1.5,1.74,1.44,1.46,29994,0.0,1.0
2013-12-24,1.52,1.6851,1.41,1.41,8250,1.52,1.6851,1.41,1.41,8250,0.0,1.0
2013-12-26,1.53,1.53,1.47,1.49,1365,1.53,1.53,1.47,1.49,1365,0.0,1.0
2013-12-27,1.55,1.5899,1.46,1.5899,975,1.55,1.5899,1.46,1.5899,975,0.0,1.0
2013-12-30,1.55,1.6,1.55,1.6,5313,1.55,1.6,1.55,1.6,5313,0.0,1.0
2013-12-31,1.53,1.571,1.5,1.51,7735,1.53,1.571,1.5,1.51,7735,0.0,1.0
2014-01-02,1.5553,1.6,1.51,1.5801,2547,1.5553,1.6,1.51,1.5801,2547,0.0,1.0
2014-01-03,1.5276,1.62,1.44,1.48,21012,1.5276,1.62,1.44,1.48,21012,0.0,1.0
2014-01-06,1.52,1.55,1.45,1.48,17865,1.52,1.55,1.45,1.48,17865,0.0,1.0
2014-01-07,1.5202,1.5202,1.52,1.5201,9951,1.5202,1.5202,1.52,1.5201,9951,0.0,1.0
2014-01-08,1.52,1.5999,1.52,1.5201,2423,1.52,1.5999,1.52,1.5201,2423,0.0,1.0
2014-01-09,1.59,1.61,1.57,1.59,35490,1.59,1.61,1.57,1.59,35490,0.0,1.0
2014-01-10,1.67,1.68,1.6,1.63,58696,1.67,1.68,1.6,1.63,58696,0.0,1.0
2014-01-13,2.1001,2.329,1.7118,1.74,198892,2.1001,2.329,1.7118,1.74,198892,0.0,1.0
2014-01-14,2.04,2.2,1.8115,2.2,70593,2.04,2.2,1.8115,2.2,70593,0.0,1.0
2014-01-15,2.15,2.181,2.05,2.05,34319,2.15,2.181,2.05,2.05,34319,0.0,1.0
2014-01-16,2.3999,2.43,2.05,2.15,147569,2.3999,2.43,2.05,2.15,147569,0.0,1.0
2014-01-17,2.6,2.6,2.27,2.44,141949,2.6,2.6,2.27,2.44,141949,0.0,1.0
2014-01-21,2.91,2.97,2.6,2.69,222229,2.91,2.97,2.6,2.69,222229,0.0,1.0
2014-01-22,3.38,3.5,2.95,2.95,275292,3.38,3.5,2.95,2.95,275292,0.0,1.0
2014-01-23,3.19,3.39,2.99,3.38,112232,3.19,3.39,2.99,3.38,112232,0.0,1.0
2014-01-24,2.9619,3.2,2.91,3.12,44878,2.9619,3.2,2.91,3.12,44878,0.0,1.0
2014-01-27,2.77,3.0,2.59,2.96,71431,2.77,3.0,2.59,2.96,71431,0.0,1.0
2014-01-28,2.72,2.85,2.5,2.725,47170,2.72,2.85,2.5,2.725,47170,0.0,1.0
2014-01-29,2.3,2.727,2.2,2.72,100577,2.3,2.727,2.2,2.72,100577,0.0,1.0
2014-01-30,2.34,2.42,2.3,2.3,91644,2.34,2.42,2.3,2.3,91644,0.0,1.0
2014-01-31,2.2,2.33,2.1501,2.31,40389,2.2,2.33,2.1501,2.31,40389,0.0,1.0
2014-02-03,2.3799,2.44,2.14,2.15,69426,2.3799,2.44,2.14,2.15,69426,0.0,1.0
2014-02-04,2.52,2.6,2.2901,2.38,43531,2.52,2.6,2.2901,2.38,43531,0.0,1.0
2014-02-05,2.57,2.6431,2.39,2.63,15351,2.57,2.6431,2.39,2.63,15351,0.0,1.0
2014-02-06,2.51,2.64,2.4145,2.64,70554,2.51,2.64,2.4145,2.64,70554,0.0,1.0
2014-02-07,2.47,2.48,2.22,2.48,22507,2.47,2.48,2.22,2.48,22507,0.0,1.0
2014-02-10,2.47,2.51,2.4,2.51,12165,2.47,2.51,2.4,2.51,12165,0.0,1.0
2014-02-11,2.55,2.5969,2.409,2.409,17434,2.55,2.5969,2.409,2.409,17434,0.0,1.0
2014-02-12,2.85,2.93,2.5292,2.54,87799,2.85,2.93,2.5292,2.54,87799,0.0,1.0
2014-02-13,2.807,2.95,2.64,2.86,36875,2.807,2.95,2.64,2.86,36875,0.0,1.0
2014-02-14,2.73,2.95,2.63,2.89,19938,2.73,2.95,2.63,2.89,19938,0.0,1.0
2014-02-18,2.565,2.85,2.406,2.77,30303,2.565,2.85,2.406,2.77,30303,0.0,1.0
2014-02-19,2.68,2.72,2.5701,2.6,21430,2.68,2.72,2.5701,2.6,21430,0.0,1.0
2014-02-20,2.56,2.7,2.384,2.69,33833,2.56,2.7,2.384,2.69,33833,0.0,1.0
2014-02-21,2.52,2.67,2.52,2.65,19789,2.52,2.67,2.52,2.65,19789,0.0,1.0
2014-02-24,2.39,2.66,2.38,2.58,35612,2.39,2.66,2.38,2.58,35612,0.0,1.0
2014-02-25,2.44,2.6,2.3101,2.36,30439,2.44,2.6,2.3101,2.36,30439,0.0,1.0
2014-02-26,2.65,2.66,2.43,2.4301,6556,2.65,2.66,2.43,2.4301,6556,0.0,1.0
2014-02-27,2.44,2.72,2.3901,2.7199,17524,2.44,2.72,2.3901,2.7199,17524,0.0,1.0
2014-02-28,2.46,2.65,2.4501,2.65,8723,2.46,2.65,2.4501,2.65,8723,0.0,1.0
2014-03-03,2.46,2.6,2.45,2.46,8500,2.46,2.6,2.45,2.46,8500,0.0,1.0
2014-03-04,2.48,2.56,2.45,2.55,18548,2.48,2.56,2.45,2.55,18548,0.0,1.0
2014-03-05,2.45,2.5,2.4,2.5,25808,2.45,2.5,2.4,2.5,25808,0.0,1.0
2014-03-06,2.33,2.43,2.33,2.41,33169,2.33,2.43,2.33,2.41,33169,0.0,1.0
2014-03-07,2.47,2.47,2.33,2.38,18691,2.47,2.47,2.33,2.38,18691,0.0,1.0
2014-03-10,2.4,2.47,2.36,2.47,16620,2.4,2.47,2.36,2.47,16620,0.0,1.0
2014-03-11,2.52,2.54,2.398,2.4,24077,2.52,2.54,2.398,2.4,24077,0.0,1.0
2014-03-12,2.38,2.55,2.35,2.55,8698,2.38,2.55,2.35,2.55,8698,0.0,1.0
2014-03-13,2.47,2.49,2.39,2.4,13889,2.47,2.49,2.39,2.4,13889,0.0,1.0
2014-03-14,2.48,2.51,2.4001,2.51,7306,2.48,2.51,2.4001,2.51,7306,0.0,1.0
2014-03-17,2.4,2.47,2.4,2.42,14913,2.4,2.47,2.4,2.42,14913,0.0,1.0
2014-03-18,2.45,2.46,2.356,2.46,7756,2.45,2.46,2.356,2.46,7756,0.0,1.0
2014-03-19,2.489,2.49,2.4,2.45,4805,2.489,2.49,2.4,2.45,4805,0.0,1.0
2014-03-20,2.49,2.5,2.4,2.45,3566,2.49,2.5,2.4,2.45,3566,0.0,1.0
2014-03-21,2.45,2.51,2.45,2.4501,3660,2.45,2.51,2.45,2.4501,3660,0.0,1.0
2014-03-24,2.5,2.51,2.45,2.45,12183,2.5,2.51,2.45,2.45,12183,0.0,1.0
2014-03-25,2.54,2.54,2.4557,2.51,3350,2.54,2.54,2.4557,2.51,3350,0.0,1.0
2014-03-26,2.55,2.55,2.46,2.5499,1211,2.55,2.55,2.46,2.5499,1211,0.0,1.0
2014-03-27,2.54,2.5499,2.51,2.5499,5114,2.54,2.5499,2.51,2.5499,5114,0.0,1.0
2014-03-28,2.52,2.55,2.49,2.55,4874,2.52,2.55,2.49,2.55,4874,0.0,1.0
2014-03-31,2.5499,2.55,2.481,2.5,1347,2.5499,2.55,2.481,2.5,1347,0.0,1.0
2014-04-01,2.24,2.4801,2.2001,2.47,29488,2.24,2.4801,2.2001,2.47,29488,0.0,1.0
2014-04-02,2.14,2.3,2.1,2.3,18714,2.14,2.3,2.1,2.3,18714,0.0,1.0
2014-04-03,1.75,2.21,1.69,2.21,91618,1.75,2.21,1.69,2.21,91618,0.0,1.0
2014-04-04,1.58,1.76,1.52,1.75,75696,1.58,1.76,1.52,1.75,75696,0.0,1.0
2014-04-07,1.55,1.57,1.32,1.5,109923,1.55,1.57,1.32,1.5,109923,0.0,1.0
2014-04-08,1.62,1.65,1.5,1.5,32610,1.62,1.65,1.5,1.5,32610,0.0,1.0
2014-04-09,1.62,1.65,1.53,1.53,13751,1.62,1.65,1.53,1.53,13751,0.0,1.0
2014-04-10,1.65,1.66,1.62,1.63,34000,1.65,1.66,1.62,1.63,34000,0.0,1.0
2014-04-11,1.66,1.7099,1.65,1.6501,4459,1.66,1.7099,1.65,1.6501,4459,0.0,1.0
2014-04-14,1.6,1.686,1.6,1.65,14106,1.6,1.686,1.6,1.65,14106,0.0,1.0
2014-04-15,1.65,1.69,1.65,1.69,15173,1.65,1.69,1.65,1.69,15173,0.0,1.0
2014-04-16,1.65,1.69,1.58,1.64,7128,1.65,1.69,1.58,1.64,7128,0.0,1.0
2014-04-17,1.7,1.7,1.6,1.6001,4136,1.7,1.7,1.6,1.6001,4136,0.0,1.0
2014-04-21,1.71,1.76,1.71,1.72,5730,1.71,1.76,1.71,1.72,5730,0.0,1.0
2014-04-22,1.73,1.76,1.71,1.76,2946,1.73,1.76,1.71,1.76,2946,0.0,1.0
2014-04-23,1.683,1.71,1.67,1.7,2769,1.683,1.71,1.67,1.7,2769,0.0,1.0
2014-04-24,1.75,1.75,1.65,1.6524,15758,1.75,1.75,1.65,1.6524,15758,0.0,1.0
2014-04-25,1.83,1.87,1.75,1.75,14900,1.83,1.87,1.75,1.75,14900,0.0,1.0
2014-04-28,1.9,1.9,1.71,1.85,15038,1.9,1.9,1.71,1.85,15038,0.0,1.0
2014-04-29,1.9,1.9,1.85,1.9,15836,1.9,1.9,1.85,1.9,15836,0.0,1.0
2014-04-30,2.05,2.1,1.94,1.94,15608,2.05,2.1,1.94,1.94,15608,0.0,1.0
2014-05-01,1.97,2.02,1.96,1.96,4636,1.97,2.02,1.96,1.96,4636,0.0,1.0
2014-05-02,2.0,2.03,2.0,2.03,700,2.0,2.03,2.0,2.03,700,0.0,1.0
2014-05-05,1.95,2.02,1.87,1.891,13750,1.95,2.02,1.87,1.891,13750,0.0,1.0
2014-05-06,1.94,1.97,1.94,1.95,3100,1.94,1.97,1.94,1.95,3100,0.0,1.0
2014-05-07,1.96,2.0,1.92,2.0,22347,1.96,2.0,1.92,2.0,22347,0.0,1.0
2014-05-08,1.95,1.9892,1.95,1.95,17500,1.95,1.9892,1.95,1.95,17500,0.0,1.0
2014-05-09,1.99,1.99,1.9306,1.9306,17060,1.99,1.99,1.9306,1.9306,17060,0.0,1.0
2014-05-12,1.895,2.0396,1.873,2.0,12426,1.895,2.0396,1.873,2.0,12426,0.0,1.0
2014-05-13,1.813,1.96,1.813,1.88,21762,1.813,1.96,1.813,1.88,21762,0.0,1.0
2014-05-14,1.85,1.9,1.85,1.86,15842,1.85,1.9,1.85,1.86,15842,0.0,1.0
2014-05-15,1.761,1.85,1.76,1.85,5902,1.761,1.85,1.76,1.85,5902,0.0,1.0
2014-05-16,1.64,1.85,1.64,1.85,8674,1.64,1.85,1.64,1.85,8674,0.0,1.0
2014-05-19,1.59,1.63,1.59,1.63,6810,1.59,1.63,1.59,1.63,6810,0.0,1.0
2014-05-20,1.66,1.67,1.6001,1.66,7675,1.66,1.67,1.6001,1.66,7675,0.0,1.0
2014-05-21,1.66,1.67,1.66,1.66,2899,1.66,1.67,1.66,1.66,2899,0.0,1.0
2014-05-22,1.65,1.67,1.6164,1.66,7968,1.65,1.67,1.6164,1.66,7968,0.0,1.0
2014-05-23,1.59,1.6,1.42,1.554,10105,1.59,1.6,1.42,1.554,10105,0.0,1.0
2014-05-27,1.51,1.65,1.47,1.65,8021,1.51,1.65,1.47,1.65,8021,0.0,1.0
2014-05-28,1.48,1.53,1.48,1.53,475,1.48,1.53,1.48,1.53,475,0.0,1.0
2014-05-29,1.538,1.538,1.281,1.48,7840,1.538,1.538,1.281,1.48,7840,0.0,1.0
2014-05-30,1.53,1.53,1.51,1.51,1525,1.53,1.53,1.51,1.51,1525,0.0,1.0
2014-06-02,1.527,1.53,1.5,1.53,7100,1.527,1.53,1.5,1.53,7100,0.0,1.0
2014-06-03,1.53,1.5699,1.52,1.52,6208,1.53,1.5699,1.52,1.52,6208,0.0,1.0
2014-06-04,1.59,1.65,1.5,1.52,11024,1.59,1.65,1.5,1.52,11024,0.0,1.0
2014-06-05,1.5,1.6,1.5,1.55,20922,1.5,1.6,1.5,1.55,20922,0.0,1.0
2014-06-06,1.5,1.55,1.5,1.5,6981,1.5,1.55,1.5,1.5,6981,0.0,1.0
2014-06-09,1.55,1.55,1.5,1.55,8870,1.55,1.55,1.5,1.55,8870,0.0,1.0
2014-06-10,1.76,1.76,1.5,1.5,7911,1.76,1.76,1.5,1.5,7911,0.0,1.0
2014-06-11,1.74,1.877,1.7,1.74,12110,1.74,1.877,1.7,1.74,12110,0.0,1.0
2014-06-12,1.73,1.9399,1.72,1.8,2554,1.73,1.9399,1.72,1.8,2554,0.0,1.0
2014-06-13,1.69,1.7401,1.69,1.71,7013,1.69,1.7401,1.69,1.71,7013,0.0,1.0
2014-06-16,1.77,1.8,1.69,1.75,15074,1.77,1.8,1.69,1.75,15074,0.0,1.0
2014-06-17,1.7107,1.8,1.71,1.781,10130,1.7107,1.8,1.71,1.781,10130,0.0,1.0
2014-06-18,1.719,1.8,1.71,1.73,7435,1.719,1.8,1.71,1.73,7435,0.0,1.0
2014-06-19,1.7,1.7899,1.7,1.77,2881,1.7,1.7899,1.7,1.77,2881,0.0,1.0
2014-06-20,1.775,1.78,1.69,1.76,3857,1.775,1.78,1.69,1.76,3857,0.0,1.0
2014-06-23,1.7601,1.79,1.75,1.79,3961,1.7601,1.79,1.75,1.79,3961,0.0,1.0
2014-06-24,1.75,1.79,1.75,1.76,2790,1.75,1.79,1.75,1.76,2790,0.0,1.0
2014-06-25,1.82,1.82,1.76,1.76,4805,1.82,1.82,1.76,1.76,4805,0.0,1.0
2014-06-26,1.82,1.94,1.8,1.84,9588,1.82,1.94,1.8,1.84,9588,0.0,1.0
2014-06-27,1.97,1.97,1.8,1.8,4310,1.97,1.97,1.8,1.8,4310,0.0,1.0
2014-06-30,1.89,2.01,1.88,1.97,10875,1.89,2.01,1.88,1.97,10875,0.0,1.0
2014-07-01,1.99,2.08,1.81,1.85,18406,1.99,2.08,1.81,1.85,18406,0.0,1.0
2014-07-02,1.92,1.9829,1.92,1.9829,2200,1.92,1.9829,1.92,1.9829,2200,0.0,1.0
2014-07-03,2.0,2.07,2.0,2.06,800,2.0,2.07,2.0,2.06,800,0.0,1.0
2014-07-07,2.02,2.07,1.9,2.0001,12987,2.02,2.07,1.9,2.0001,12987,0.0,1.0
2014-07-08,2.06,2.1,2.0,2.04,10029,2.06,2.1,2.0,2.04,10029,0.0,1.0
2014-07-09,2.03,2.0956,1.87,2.05,5188,2.03,2.0956,1.87,2.05,5188,0.0,1.0
2014-07-10,1.88,1.88,1.88,1.88,100,1.88,1.88,1.88,1.88,100,0.0,1.0
2014-07-11,1.93,2.07,1.81,1.99,785,1.93,2.07,1.81,1.99,785,0.0,1.0
2014-07-14,1.81,1.85,1.8,1.85,6610,1.81,1.85,1.8,1.85,6610,0.0,1.0
2014-07-15,1.8,1.8,1.75,1.75,2084,1.8,1.8,1.75,1.75,2084,0.0,1.0
2014-07-16,1.8301,1.91,1.8,1.8,34574,1.8301,1.91,1.8,1.8,34574,0.0,1.0
2014-07-17,1.78,1.87,1.74,1.76,18194,1.78,1.87,1.74,1.76,18194,0.0,1.0
2014-07-18,1.8,1.99,1.78,1.8,59023,1.8,1.99,1.78,1.8,59023,0.0,1.0
2014-07-21,1.88,2.04,1.75,1.78,41064,1.88,2.04,1.75,1.78,41064,0.0,1.0
2014-07-22,2.038,2.098,1.97,1.97,21884,2.038,2.098,1.97,1.97,21884,0.0,1.0
2014-07-23,2.08,2.09,1.84,1.97,7611,2.08,2.09,1.84,1.97,7611,0.0,1.0
2014-07-24,2.1,2.1,1.84,1.84,819,2.1,2.1,1.84,1.84,819,0.0,1.0
2014-07-25,1.9,2.01,1.85,1.96,4116,1.9,2.01,1.85,1.96,4116,0.0,1.0
2014-07-28,1.9884,2.0,1.9,2.0,6407,1.9884,2.0,1.9,2.0,6407,0.0,1.0
2014-07-29,1.92,2.06,1.78,1.98,176027,1.92,2.06,1.78,1.98,176027,0.0,1.0
2014-07-30,1.8699,1.9,1.82,1.84,24968,1.8699,1.9,1.82,1.84,24968,0.0,1.0
2014-07-31,2.05,2.1,1.9,1.9005,6822,2.05,2.1,1.9,1.9005,6822,0.0,1.0
2014-08-01,2.05,2.1,1.89,2.1,10061,2.05,2.1,1.89,2.1,10061,0.0,1.0
2014-08-04,2.04,2.1,1.92,1.92,3012,2.04,2.1,1.92,1.92,3012,0.0,1.0
2014-08-05,2.05,2.05,1.85,1.85,2900,2.05,2.05,1.85,1.85,2900,0.0,1.0
2014-08-06,2.04,2.0499,1.83,1.83,1200,2.04,2.0499,1.83,1.83,1200,0.0,1.0
2014-08-07,2.03,2.0389,1.87,1.87,2000,2.03,2.0389,1.87,1.87,2000,0.0,1.0
2014-08-08,1.9999,2.0,1.91,1.91,1173,1.9999,2.0,1.91,1.91,1173,0.0,1.0
2014-08-11,1.94,1.94,1.87,1.91,2221,1.94,1.94,1.87,1.91,2221,0.0,1.0
2014-08-12,1.84,1.93,1.84,1.84,10234,1.84,1.93,1.84,1.84,10234,0.0,1.0
2014-08-13,2.09,2.09,1.84,1.84,15603,2.09,2.09,1.84,1.84,15603,0.0,1.0
2014-08-14,1.91,1.9999,1.8695,1.8695,2350,1.91,1.9999,1.8695,1.8695,2350,0.0,1.0
2014-08-15,1.84,1.95,1.84,1.95,299,1.84,1.95,1.84,1.95,299,0.0,1.0
2014-08-18,1.955,2.0,1.9041,1.9041,9282,1.955,2.0,1.9041,1.9041,9282,0.0,1.0
2014-08-19,1.9001,1.98,1.9,1.98,5702,1.9001,1.98,1.9,1.98,5702,0.0,1.0
2014-08-20,1.99,1.99,1.84,1.84,36143,1.99,1.99,1.84,1.84,36143,0.0,1.0
2014-08-21,1.87,1.95,1.87,1.95,4609,1.87,1.95,1.87,1.95,4609,0.0,1.0
2014-08-22,1.99,1.99,1.87,1.88,7862,1.99,1.99,1.87,1.88,7862,0.0,1.0
2014-08-25,1.96,1.9799,1.88,1.92,2970,1.96,1.9799,1.88,1.92,2970,0.0,1.0
2014-08-26,1.96,1.9601,1.95,1.96,2687,1.96,1.9601,1.95,1.96,2687,0.0,1.0
2014-08-27,1.911,1.9234,1.89,1.89,760,1.911,1.9234,1.89,1.89,760,0.0,1.0
2014-08-28,2.0,2.0,1.88,1.89,3900,2.0,2.0,1.88,1.89,3900,0.0,1.0
2014-08-29,1.9799,1.98,1.81,1.85,13298,1.9799,1.98,1.81,1.85,13298,0.0,1.0
2014-09-02,1.87,1.915,1.83,1.83,3966,1.87,1.915,1.83,1.83,3966,0.0,1.0
2014-09-03,1.844,1.88,1.8,1.87,2998,1.844,1.88,1.8,1.87,2998,0.0,1.0
2014-09-04,1.85,1.89,1.81,1.84,10120,1.85,1.89,1.81,1.84,10120,0.0,1.0
2014-09-05,1.945,1.945,1.81,1.82,1050,1.945,1.945,1.81,1.82,1050,0.0,1.0
2014-09-08,1.96,1.97,1.76,1.95,10486,1.96,1.97,1.76,1.95,10486,0.0,1.0
2014-09-09,2.0,2.0,1.79,1.94,5738,2.0,2.0,1.79,1.94,5738,0.0,1.0
2014-09-10,1.995,2.0,1.89,1.89,5322,1.995,2.0,1.89,1.89,5322,0.0,1.0
2014-09-11,1.99,2.0,1.84,1.84,2349,1.99,2.0,1.84,1.84,2349,0.0,1.0
2014-09-12,2.0,2.0,1.9161,1.9161,3883,2.0,2.0,1.9161,1.9161,3883,0.0,1.0
2014-09-15,2.0,2.0,1.87,2.0,3944,2.0,2.0,1.87,2.0,3944,0.0,1.0
2014-09-16,1.9818,2.01,1.89,1.98,13563,1.9818,2.01,1.89,1.98,13563,0.0,1.0
2014-09-17,2.01,2.01,2.01,2.01,1479,2.01,2.01,2.01,2.01,1479,0.0,1.0
2014-09-18,1.95,2.05,1.95,2.02,13476,1.95,2.05,1.95,2.02,13476,0.0,1.0
2014-09-19,1.94,2.0,1.94,1.9501,5554,1.94,2.0,1.94,1.9501,5554,0.0,1.0
2014-09-22,1.95,1.99,1.95,1.95,7943,1.95,1.99,1.95,1.95,7943,0.0,1.0
2014-09-23,1.95,2.0,1.95,2.0,6975,1.95,2.0,1.95,2.0,6975,0.0,1.0
2014-09-24,1.99,2.0,1.95,2.0,1042,1.99,2.0,1.95,2.0,1042,0.0,1.0
2014-09-25,1.97,1.979,1.95,1.979,1501,1.97,1.979,1.95,1.979,1501,0.0,1.0
2014-09-26,1.95,1.95,1.9,1.9416,2753,1.95,1.95,1.9,1.9416,2753,0.0,1.0
2014-09-29,1.95,1.95,1.92,1.95,700,1.95,1.95,1.92,1.95,700,0.0,1.0
2014-09-30,1.94,1.95,1.93,1.95,3102,1.94,1.95,1.93,1.95,3102,0.0,1.0
2014-10-01,1.9399,1.9399,1.93,1.93,2600,1.9399,1.9399,1.93,1.93,2600,0.0,1.0
2014-10-02,1.94,1.94,1.8901,1.8976,4650,1.94,1.94,1.8901,1.8976,4650,0.0,1.0
2014-10-03,1.98,1.98,1.89,1.89,300,1.98,1.98,1.89,1.89,300,0.0,1.0
2014-10-06,1.89,1.98,1.89,1.98,1500,1.89,1.98,1.89,1.98,1500,0.0,1.0
2014-10-07,1.89,1.9,1.89,1.9,220,1.89,1.9,1.89,1.9,220,0.0,1.0
2014-10-08,1.89,1.89,1.89,1.89,0,1.89,1.89,1.89,1.89,0,0.0,1.0
2014-10-09,1.99,1.99,1.9,1.9,3474,1.99,1.99,1.9,1.9,3474,0.0,1.0
2014-10-10,1.92,1.928,1.8801,1.928,5229,1.92,1.928,1.8801,1.928,5229,0.0,1.0
2014-10-13,1.9401,2.0,1.94,1.94,18016,1.9401,2.0,1.94,1.94,18016,0.0,1.0
2014-10-14,2.21,2.34,2.0,2.0,70156,2.21,2.34,2.0,2.0,70156,0.0,1.0
2014-10-15,2.48,3.21,2.3,3.21,74294,2.48,3.21,2.3,3.21,74294,0.0,1.0
2014-10-16,3.43,3.65,2.7101,2.77,220201,3.43,3.65,2.7101,2.77,220201,0.0,1.0
2014-10-17,2.925,3.22,2.81,3.21,80778,2.925,3.22,2.81,3.21,80778,0.0,1.0
2014-10-20,2.62,2.9,2.49,2.9,74627,2.62,2.9,2.49,2.9,74627,0.0,1.0
2014-10-21,2.59,2.72,2.5001,2.62,11800,2.59,2.72,2.5001,2.62,11800,0.0,1.0
2014-10-22,2.54,2.69,2.51,2.59,14177,2.54,2.69,2.51,2.59,14177,0.0,1.0
2014-10-23,2.8299,2.85,2.5,2.55,25610,2.8299,2.85,2.5,2.55,25610,0.0,1.0
2014-10-24,2.77,2.87,2.549,2.85,17100,2.77,2.87,2.549,2.85,17100,0.0,1.0
2014-10-27,2.8895,2.92,2.67,2.67,9868,2.8895,2.92,2.67,2.67,9868,0.0,1.0
2014-10-28,2.93,3.0,2.9,2.94,27493,2.93,3.0,2.9,2.94,27493,0.0,1.0
2014-10-29,2.94,3.0,2.91,2.95,12080,2.94,3.0,2.91,2.95,12080,0.0,1.0
2014-10-30,2.85,2.9424,2.71,2.91,13363,2.85,2.9424,2.71,2.91,13363,0.0,1.0
2014-10-31,2.86,2.86,2.58,2.77,23217,2.86,2.86,2.58,2.77,23217,0.0,1.0
2014-11-03,2.66,2.95,2.65,2.85,30391,2.66,2.95,2.65,2.85,30391,0.0,1.0
2014-11-04,2.75,2.835,2.51,2.69,43417,2.75,2.835,2.51,2.69,43417,0.0,1.0
2014-11-05,2.55,2.75,2.5201,2.67,8380,2.55,2.75,2.5201,2.67,8380,0.0,1.0
2014-11-06,2.72,2.779,2.5,2.54,5100,2.72,2.779,2.5,2.54,5100,0.0,1.0
2014-11-07,2.75,2.76,2.5101,2.72,11907,2.75,2.76,2.5101,2.72,11907,0.0,1.0
2014-11-10,2.736,2.78,2.68,2.75,1836,2.736,2.78,2.68,2.75,1836,0.0,1.0
2014-11-11,2.771,2.78,2.67,2.78,2815,2.771,2.78,2.67,2.78,2815,0.0,1.0
2014-11-12,2.6999,2.89,2.65,2.8,9677,2.6999,2.89,2.65,2.8,9677,0.0,1.0
2014-11-13,2.67,2.69,2.65,2.6808,1303,2.67,2.69,2.65,2.6808,1303,0.0,1.0
2014-11-14,2.62,2.67,2.62,2.67,7444,2.62,2.67,2.62,2.67,7444,0.0,1.0
2014-11-17,2.6442,2.69,2.52,2.68,6160,2.6442,2.69,2.52,2.68,6160,0.0,1.0
2014-11-18,2.64,2.699,2.5901,2.61,9265,2.64,2.699,2.5901,2.61,9265,0.0,1.0
2014-11-19,2.63,2.66,2.6038,2.6038,1773,2.63,2.66,2.6038,2.6038,1773,0.0,1.0
2014-11-20,2.56,2.66,2.56,2.65,4182,2.56,2.66,2.56,2.65,4182,0.0,1.0
2014-11-21,2.55,2.65,2.55,2.5501,6656,2.55,2.65,2.55,2.5501,6656,0.0,1.0
2014-11-24,2.6,2.63,2.55,2.57,6090,2.6,2.63,2.55,2.57,6090,0.0,1.0
2014-11-25,2.58,2.65,2.561,2.6499,2404,2.58,2.65,2.561,2.6499,2404,0.0,1.0
2014-11-26,2.61,2.61,2.61,2.61,683,2.61,2.61,2.61,2.61,683,0.0,1.0
2014-11-28,2.5601,2.649,2.539,2.63,2937,2.5601,2.649,2.539,2.63,2937,0.0,1.0
2014-12-01,2.45,2.6499,2.45,2.6,20664,2.45,2.6499,2.45,2.6,20664,0.0,1.0
2014-12-02,2.25,2.63,2.25,2.52,5046,2.25,2.63,2.25,2.52,5046,0.0,1.0
2014-12-03,2.4,2.579,2.21,2.26,17992,2.4,2.579,2.21,2.26,17992,0.0,1.0
2014-12-04,2.44,2.64,2.43,2.64,2173,2.44,2.64,2.43,2.64,2173,0.0,1.0
2014-12-05,2.54,2.55,2.44,2.44,445,2.54,2.55,2.44,2.44,445,0.0,1.0
2014-12-08,2.5,2.5899,2.5,2.58,7604,2.5,2.5899,2.5,2.58,7604,0.0,1.0
2014-12-09,2.38,2.5001,2.31,2.5,19232,2.38,2.5001,2.31,2.5,19232,0.0,1.0
2014-12-10,2.35,2.58,2.31,2.58,1158,2.35,2.58,2.31,2.58,1158,0.0,1.0
2014-12-11,2.38,2.4999,2.2,2.4,29622,2.38,2.4999,2.2,2.4,29622,0.0,1.0
2014-12-12,2.3395,2.38,2.09,2.35,25117,2.3395,2.38,2.09,2.35,25117,0.0,1.0
2014-12-15,2.252,2.31,2.06,2.21,6877,2.252,2.31,2.06,2.21,6877,0.0,1.0
2014-12-16,1.95,2.25,1.9346,2.16,21784,1.95,2.25,1.9346,2.16,21784,0.0,1.0
2014-12-17,2.02,2.0299,1.7,1.95,33356,2.02,2.0299,1.7,1.95,33356,0.0,1.0
2014-12-18,2.11,2.13,2.03,2.03,5391,2.11,2.13,2.03,2.03,5391,0.0,1.0
2014-12-19,2.03,2.11,1.89,2.1,13029,2.03,2.11,1.89,2.1,13029,0.0,1.0
2014-12-22,2.14,2.14,2.02,2.02,4940,2.14,2.14,2.02,2.02,4940,0.0,1.0
2014-12-23,2.17,2.21,2.14,2.14,5718,2.17,2.21,2.14,2.14,5718,0.0,1.0
2014-12-24,2.17,2.17,2.17,2.17,57,2.17,2.17,2.17,2.17,57,0.0,1.0
2014-12-26,2.21,2.21,2.17,2.21,5716,2.21,2.21,2.17,2.21,5716,0.0,1.0
2014-12-29,2.08,2.23,2.08,2.17,19549,2.08,2.23,2.08,2.17,19549,0.0,1.0
2014-12-30,2.08,2.22,2.06,2.061,9129,2.08,2.22,2.06,2.061,9129,0.0,1.0
2014-12-31,2.01,2.22,2.01,2.17,7662,2.01,2.22,2.01,2.17,7662,0.0,1.0
2015-01-02,1.95,2.05,1.95,2.03,10050,1.95,2.05,1.95,2.03,10050,0.0,1.0
2015-01-05,2.16,2.21,1.95,1.9501,11094,2.16,2.21,1.95,1.9501,11094,0.0,1.0
2015-01-06,2.23,2.23,2.1399,2.16,13679,2.23,2.23,2.1399,2.16,13679,0.0,1.0
2015-01-07,2.2999,2.2999,2.081,2.21,7814,2.2999,2.2999,2.081,2.21,7814,0.0,1.0
2015-01-08,2.46,2.47,2.38,2.38,1100,2.46,2.47,2.38,2.38,1100,0.0,1.0
2015-01-09,2.42,2.5,2.38,2.46,3475,2.42,2.5,2.38,2.46,3475,0.0,1.0
2015-01-12,2.18,2.48,2.18,2.42,5104,2.18,2.48,2.18,2.42,5104,0.0,1.0
2015-01-13,2.23,2.42,2.23,2.42,614,2.23,2.42,2.23,2.42,614,0.0,1.0
2015-01-14,2.21,2.21,1.98,2.1,3753,2.21,2.21,1.98,2.1,3753,0.0,1.0
2015-01-15,2.2,2.47,2.05,2.47,16916,2.2,2.47,2.05,2.47,16916,0.0,1.0
2015-01-16,2.27,2.45,2.22,2.43,1300,2.27,2.45,2.22,2.43,1300,0.0,1.0
2015-01-20,2.26,2.26,2.209,2.25,5732,2.26,2.26,2.209,2.25,5732,0.0,1.0
2015-01-21,1.99,2.25,1.99,2.25,2970,1.99,2.25,1.99,2.25,2970,0.0,1.0
2015-01-22,2.09,2.09,2.01,2.01,1768,2.09,2.09,2.01,2.01,1768,0.0,1.0
2015-01-23,2.08,2.11,2.045,2.045,2863,2.08,2.11,2.045,2.045,2863,0.0,1.0
2015-01-26,2.09,2.15,2.0,2.01,1968,2.09,2.15,2.0,2.01,1968,0.0,1.0
2015-01-27,2.14,2.14,2.104,2.104,600,2.14,2.14,2.104,2.104,600,0.0,1.0
2015-01-28,2.07,2.17,2.05,2.17,800,2.07,2.17,2.05,2.17,800,0.0,1.0
2015-01-29,2.11,2.12,1.96,2.04,5050,2.11,2.12,1.96,2.04,5050,0.0,1.0
2015-01-30,2.11,2.12,1.9501,1.9501,1460,2.11,2.12,1.9501,1.9501,1460,0.0,1.0
2015-02-02,2.19,2.19,2.1,2.1,4620,2.19,2.19,2.1,2.1,4620,0.0,1.0
2015-02-03,2.18,2.19,2.1,2.17,1870,2.18,2.19,2.1,2.17,1870,0.0,1.0
2015-02-04,2.26,2.26,2.1,2.1,15850,2.26,2.26,2.1,2.1,15850,0.0,1.0
2015-02-05,2.14,2.26,2.13,2.26,7063,2.14,2.26,2.13,2.26,7063,0.0,1.0
2015-02-06,2.32,2.4,2.18,2.18,20562,2.32,2.4,2.18,2.18,20562,0.0,1.0
2015-02-09,2.26,2.39,2.25,2.39,126561,2.26,2.39,2.25,2.39,126561,0.0,1.0
2015-02-10,2.31,2.31,2.2,2.2,7410,2.31,2.31,2.2,2.2,7410,0.0,1.0
2015-02-11,2.26,2.31,2.26,2.31,758,2.26,2.31,2.26,2.31,758,0.0,1.0
2015-02-12,2.27,2.3,2.261,2.261,734,2.27,2.3,2.261,2.261,734,0.0,1.0
2015-02-13,2.21,2.28,2.2,2.26,9361,2.21,2.28,2.2,2.26,9361,0.0,1.0
2015-02-17,2.31,2.32,2.26,2.26,11037,2.31,2.32,2.26,2.26,11037,0.0,1.0
2015-02-18,2.2,2.3001,2.16,2.3001,8005,2.2,2.3001,2.16,2.3001,8005,0.0,1.0
2015-02-19,2.2001,2.2001,2.2,2.2,240,2.2001,2.2001,2.2,2.2,240,0.0,1.0
2015-02-20,2.13,2.22,2.125,2.15,9562,2.13,2.22,2.125,2.15,9562,0.0,1.0
2015-02-23,2.03,2.1,1.97,2.1,24110,2.03,2.1,1.97,2.1,24110,0.0,1.0
2015-02-24,2.09,2.09,2.0,2.0299,3575,2.09,2.09,2.0,2.0299,3575,0.0,1.0
2015-02-25,2.02,2.0859,2.01,2.0859,1442,2.02,2.0859,2.01,2.0859,1442,0.0,1.0
2015-02-26,2.11,2.11,2.0201,2.0201,3199,2.11,2.11,2.0201,2.0201,3199,0.0,1.0
2015-02-27,2.12,2.19,2.1,2.15,4942,2.12,2.19,2.1,2.15,4942,0.0,1.0
2015-03-02,2.07,2.07,2.07,2.07,136,2.07,2.07,2.07,2.07,136,0.0,1.0
2015-03-03,2.18,2.18,2.11,2.13,5478,2.18,2.18,2.11,2.13,5478,0.0,1.0
2015-03-04,2.06,2.18,2.06,2.18,1401,2.06,2.18,2.06,2.18,1401,0.0,1.0
2015-03-05,2.06,2.0601,2.06,2.0601,4510,2.06,2.0601,2.06,2.0601,4510,0.0,1.0
2015-03-06,2.06,2.14,2.05,2.0815,3634,2.06,2.14,2.05,2.0815,3634,0.0,1.0
2015-03-09,2.06,2.0636,2.05,2.06,3604,2.06,2.0636,2.05,2.06,3604,0.0,1.0
2015-03-10,2.11,2.11,1.97,2.05,11066,2.11,2.11,1.97,2.05,11066,0.0,1.0
2015-03-11,2.01,2.06,2.0,2.01,2451,2.01,2.06,2.0,2.01,2451,0.0,1.0
2015-03-12,2.05,2.1,2.0,2.0,5743,2.05,2.1,2.0,2.0,5743,0.0,1.0
2015-03-13,1.95,2.03,1.94,1.9818,2123,1.95,2.03,1.94,1.9818,2123,0.0,1.0
2015-03-16,2.08,2.1,1.931,2.05,7609,2.08,2.1,1.931,2.05,7609,0.0,1.0
2015-03-17,2.0,2.07,2.0,2.07,1072,2.0,2.07,2.0,2.07,1072,0.0,1.0
2015-03-18,2.09,2.09,1.96,2.08,2815,2.09,2.09,1.96,2.08,2815,0.0,1.0
2015-03-19,2.02,2.085,2.02,2.085,2301,2.02,2.085,2.02,2.085,2301,0.0,1.0
2015-03-20,1.96,2.07,1.9501,1.9501,2166,1.96,2.07,1.9501,1.9501,2166,0.0,1.0
2015-03-23,2.03,2.03,1.86,1.96,6075,2.03,2.03,1.86,1.96,6075,0.0,1.0
2015-03-24,1.979,2.0,1.95,2.0,1903,1.979,2.0,1.95,2.0,1903,0.0,1.0
2015-03-25,2.0,2.01,1.96,1.96,570,2.0,2.01,1.96,1.96,570,0.0,1.0
2015-03-26,2.0,2.0,2.0,2.0,104,2.0,2.0,2.0,2.0,104,0.0,1.0
2015-03-27,1.99,1.99,1.99,1.99,212,1.99,1.99,1.99,1.99,212,0.0,1.0
2015-03-30,1.93,1.9354,1.9,1.9354,2653,1.93,1.9354,1.9,1.9354,2653,0.0,1.0
2015-03-31,1.95,1.95,1.9,1.9,631,1.95,1.95,1.9,1.9,631,0.0,1.0
2015-04-01,1.92,1.94,1.85,1.94,18093,1.92,1.94,1.85,1.94,18093,0.0,1.0
2015-04-02,1.9688,1.98,1.89,1.89,14264,1.9688,1.98,1.89,1.89,14264,0.0,1.0
2015-04-06,2.07,2.2,1.97,1.97,11863,2.07,2.2,1.97,1.97,11863,0.0,1.0
2015-04-07,2.07,2.07,2.05,2.069,1058,2.07,2.07,2.05,2.069,1058,0.0,1.0
2015-04-08,2.07,2.07,2.0231,2.0699,1617,2.07,2.07,2.0231,2.0699,1617,0.0,1.0
2015-04-09,2.074,2.074,2.02,2.03,4208,2.074,2.074,2.02,2.03,4208,0.0,1.0
2015-04-10,2.03,2.117,2.03,2.117,1310,2.03,2.117,2.03,2.117,1310,0.0,1.0
2015-04-13,2.13,2.13,2.05,2.05,4589,2.13,2.13,2.05,2.05,4589,0.0,1.0
2015-04-14,2.06,2.14,2.06,2.14,299,2.06,2.14,2.06,2.14,299,0.0,1.0
2015-04-15,2.1025,2.14,2.0601,2.1085,8410,2.1025,2.14,2.0601,2.1085,8410,0.0,1.0
2015-04-16,2.1199,2.13,2.05,2.0607,8160,2.1199,2.13,2.05,2.0607,8160,0.0,1.0
2015-04-17,2.04,2.12,1.93,2.12,2002,2.04,2.12,1.93,2.12,2002,0.0,1.0
2015-04-20,2.0975,2.1,2.06,2.06,2862,2.0975,2.1,2.06,2.06,2862,0.0,1.0
2015-04-21,2.09,2.09,2.0829,2.0829,600,2.09,2.09,2.0829,2.0829,600,0.0,1.0
2015-04-22,2.011,2.05,2.011,2.05,813,2.011,2.05,2.011,2.05,813,0.0,1.0
2015-04-23,2.0,2.03,2.0,2.019,2756,2.0,2.03,2.0,2.019,2756,0.0,1.0
2015-04-24,1.98,1.98,1.98,1.98,1558,1.98,1.98,1.98,1.98,1558,0.0,1.0
2015-04-27,2.0,2.06,2.0,2.0435,8623,2.0,2.06,2.0,2.0435,8623,0.0,1.0
2015-04-28,2.13,2.13,2.0,2.1,20549,2.13,2.13,2.0,2.1,20549,0.0,1.0
2015-04-29,2.17,2.17,2.17,2.17,2605,2.17,2.17,2.17,2.17,2605,0.0,1.0
2015-04-30,2.05,2.14,2.0455,2.0455,2198,2.05,2.14,2.0455,2.0455,2198,0.0,1.0
2015-05-01,2.17,2.17,1.96,1.96,2057,2.17,2.17,1.96,1.96,2057,0.0,1.0
2015-05-04,2.095,2.2,2.07,2.07,13163,2.095,2.2,2.07,2.07,13163,0.0,1.0
2015-05-05,2.07,2.159,2.05,2.0899,9690,2.07,2.159,2.05,2.0899,9690,0.0,1.0
2015-05-06,2.26,2.26,2.17,2.17,7133,2.26,2.26,2.17,2.17,7133,0.0,1.0
2015-05-07,2.2,2.4,2.1,2.29,25920,2.2,2.4,2.1,2.29,25920,0.0,1.0
2015-05-08,2.2,2.3611,2.1401,2.23,2525,2.2,2.3611,2.1401,2.23,2525,0.0,1.0
2015-05-11,2.2,2.2,2.09,2.09,10505,2.2,2.2,2.09,2.09,10505,0.0,1.0
2015-05-12,2.2,2.2,2.19,2.19,3100,2.2,2.2,2.19,2.19,3100,0.0,1.0
2015-05-13,2.2,2.2,2.12,2.2,6350,2.2,2.2,2.12,2.2,6350,0.0,1.0
2015-05-14,2.15,2.16,2.12,2.13,3300,2.15,2.16,2.12,2.13,3300,0.0,1.0
2015-05-15,2.07,2.18,2.07,2.07,5475,2.07,2.18,2.07,2.07,5475,0.0,1.0
2015-05-18,2.1,2.16,2.0704,2.13,14899,2.1,2.16,2.0704,2.13,14899,0.0,1.0
2015-05-19,2.1,2.11,2.1,2.11,2000,2.1,2.11,2.1,2.11,2000,0.0,1.0
2015-05-20,2.11,2.11,2.0704,2.084,597,2.11,2.11,2.0704,2.084,597,0.0,1.0
2015-05-21,2.08,2.1,2.08,2.1,1713,2.08,2.1,2.08,2.1,1713,0.0,1.0
2015-05-22,2.08,2.08,2.08,2.08,3982,2.08,2.08,2.08,2.08,3982,0.0,1.0
2015-05-26,2.09,2.09,2.071,2.09,13756,2.09,2.09,2.071,2.09,13756,0.0,1.0
2015-05-27,2.14,2.15,2.075,2.08,2883,2.14,2.15,2.075,2.08,2883,0.0,1.0
2015-05-28,2.17,2.17,2.1,2.1,12034,2.17,2.17,2.1,2.1,12034,0.0,1.0
2015-05-29,2.16,2.16,2.159,2.16,500,2.16,2.16,2.159,2.16,500,0.0,1.0
2015-06-01,2.1,2.1001,2.1,2.1001,610,2.1,2.1001,2.1,2.1001,610,0.0,1.0
2015-06-02,2.18,2.19,2.16,2.19,3200,2.18,2.19,2.16,2.19,3200,0.0,1.0
2015-06-03,2.1799,2.18,2.1799,2.1799,998,2.1799,2.18,2.1799,2.1799,998,0.0,1.0
2015-06-04,2.1207,2.18,2.1207,2.18,849,2.1207,2.18,2.1207,2.18,849,0.0,1.0
2015-06-05,2.49,2.5199,2.1513,2.1513,24934,2.49,2.5199,2.1513,2.1513,24934,0.0,1.0
2015-06-08,2.69,2.7899,2.5465,2.57,17577,2.69,2.7899,2.5465,2.57,17577,0.0,1.0
2015-06-09,2.69,2.7,2.51,2.51,14280,2.69,2.7,2.51,2.51,14280,0.0,1.0
2015-06-10,2.69,2.75,2.52,2.7,8321,2.69,2.75,2.52,2.7,8321,0.0,1.0
2015-06-11,2.67,2.72,2.66,2.6601,4890,2.67,2.72,2.66,2.6601,4890,0.0,1.0
2015-06-12,2.62,2.63,2.515,2.515,3393,2.62,2.63,2.515,2.515,3393,0.0,1.0
2015-06-15,2.66,2.75,2.5201,2.67,8304,2.66,2.75,2.5201,2.67,8304,0.0,1.0
2015-06-16,2.65,2.73,2.54,2.6,6165,2.65,2.73,2.54,2.6,6165,0.0,1.0
2015-06-17,2.71,2.72,2.6,2.6,3669,2.71,2.72,2.6,2.6,3669,0.0,1.0
2015-06-18,2.71,2.71,2.61,2.62,1714,2.71,2.71,2.61,2.62,1714,0.0,1.0
2015-06-19,2.5,2.72,2.5,2.64,16222,2.5,2.72,2.5,2.64,16222,0.0,1.0
2015-06-22,2.6,2.79,2.52,2.52,15047,2.6,2.79,2.52,2.52,15047,0.0,1.0
2015-06-23,2.67,2.72,2.5101,2.5101,2110,2.67,2.72,2.5101,2.5101,2110,0.0,1.0
2015-06-24,2.57,2.57,2.57,2.57,305,2.57,2.57,2.57,2.57,305,0.0,1.0
2015-06-25,2.55,2.55,2.55,2.55,1565,2.55,2.55,2.55,2.55,1565,0.0,1.0
2015-06-26,2.67,2.74,2.6001,2.66,8983,2.67,2.74,2.6001,2.66,8983,0.0,1.0
2015-06-29,2.65,2.7,2.6007,2.68,15542,2.65,2.7,2.6007,2.68,15542,0.0,1.0
2015-06-30,2.61,2.69,2.6,2.68,10242,2.61,2.69,2.6,2.68,10242,0.0,1.0
2015-07-01,2.63,2.72,2.61,2.7,12074,2.63,2.72,2.61,2.7,12074,0.0,1.0
2015-07-02,3.04,3.5,2.72,2.72,877139,3.04,3.5,2.72,2.72,877139,0.0,1.0
2015-07-06,2.94,3.0199,2.77,2.77,66999,2.94,3.0199,2.77,2.77,66999,0.0,1.0
2015-07-07,2.98,2.99,2.8609,2.97,27357,2.98,2.99,2.8609,2.97,27357,0.0,1.0
2015-07-08,2.88,2.97,2.8,2.97,34861,2.88,2.97,2.8,2.97,34861,0.0,1.0
2015-07-09,2.85,2.9,2.7603,2.86,11215,2.85,2.9,2.7603,2.86,11215,0.0,1.0
2015-07-10,2.71,2.872,2.63,2.872,18661,2.71,2.872,2.63,2.872,18661,0.0,1.0
2015-07-13,2.65,2.75,2.4,2.75,44314,2.65,2.75,2.4,2.75,44314,0.0,1.0
2015-07-14,2.52,2.6,2.4901,2.6,29312,2.52,2.6,2.4901,2.6,29312,0.0,1.0
2015-07-15,2.64,2.65,2.5,2.5,8819,2.64,2.65,2.5,2.5,8819,0.0,1.0
2015-07-16,2.6843,2.717,2.541,2.6,6053,2.6843,2.717,2.541,2.6,6053,0.0,1.0
2015-07-17,2.6599,2.7,2.63,2.68,4451,2.6599,2.7,2.63,2.68,4451,0.0,1.0
2015-07-20,2.61,2.67,2.57,2.65,29441,2.61,2.67,2.57,2.65,29441,0.0,1.0
2015-07-21,2.36,2.6,2.33,2.6,37633,2.36,2.6,2.33,2.6,37633,0.0,1.0
2015-07-22,2.36,2.546,2.3,2.46,29310,2.36,2.546,2.3,2.46,29310,0.0,1.0
2015-07-23,2.99,3.25,2.27,2.38,131430,2.99,3.25,2.27,2.38,131430,0.0,1.0
2015-07-24,2.68,2.96,2.68,2.96,16509,2.68,2.96,2.68,2.96,16509,0.0,1.0
2015-07-27,2.8,2.8,2.591,2.71,12130,2.8,2.8,2.591,2.71,12130,0.0,1.0
2015-07-28,2.9599,3.0,2.8101,2.8101,8633,2.9599,3.0,2.8101,2.8101,8633,0.0,1.0
2015-07-29,3.0,3.1899,2.7069,3.04,17454,3.0,3.1899,2.7069,3.04,17454,0.0,1.0
2015-07-30,3.06,3.06,2.78,2.78,5768,3.06,3.06,2.78,2.78,5768,0.0,1.0
2015-07-31,2.985,3.1,2.91,3.0,4074,2.985,3.1,2.91,3.0,4074,0.0,1.0
2015-08-03,2.85,2.91,2.83,2.91,4804,2.85,2.91,2.83,2.91,4804,0.0,1.0
2015-08-04,2.7701,2.94,2.76,2.85,7457,2.7701,2.94,2.76,2.85,7457,0.0,1.0
2015-08-05,2.73,2.9399,2.72,2.9399,5873,2.73,2.9399,2.72,2.9399,5873,0.0,1.0
2015-08-06,2.73,2.95,2.68,2.92,8952,2.73,2.95,2.68,2.92,8952,0.0,1.0
2015-08-07,2.57,2.7,2.521,2.7,5344,2.57,2.7,2.521,2.7,5344,0.0,1.0
2015-08-10,2.75,2.85,2.57,2.6,4236,2.75,2.85,2.57,2.6,4236,0.0,1.0
2015-08-11,2.7,2.7,2.7,2.7,250,2.7,2.7,2.7,2.7,250,0.0,1.0
2015-08-12,2.62,2.85,2.51,2.579,7217,2.62,2.85,2.51,2.579,7217,0.0,1.0
2015-08-13,2.54,2.95,2.5,2.53,6101,2.54,2.95,2.5,2.53,6101,0.0,1.0
2015-08-14,2.5,2.89,2.5,2.65,1585,2.5,2.89,2.5,2.65,1585,0.0,1.0
2015-08-17,2.64,2.94,2.5148,2.94,1590,2.64,2.94,2.5148,2.94,1590,0.0,1.0
2015-08-18,2.61,2.68,2.51,2.51,942,2.61,2.68,2.51,2.51,942,0.0,1.0
2015-08-19,2.71,2.8199,2.4501,2.58,5730,2.71,2.8199,2.4501,2.58,5730,0.0,1.0
2015-08-20,2.57,2.65,2.5629,2.65,2270,2.57,2.65,2.5629,2.65,2270,0.0,1.0
2015-08-21,2.32,2.554,2.25,2.554,7187,2.32,2.554,2.25,2.554,7187,0.0,1.0
2015-08-24,2.36,2.474,2.32,2.32,18205,2.36,2.474,2.32,2.32,18205,0.0,1.0
2015-08-25,2.41,2.44,2.27,2.35,4586,2.41,2.44,2.27,2.35,4586,0.0,1.0
2015-08-26,2.45,2.5,2.37,2.37,6219,2.45,2.5,2.37,2.37,6219,0.0,1.0
2015-08-27,2.47,2.49,2.45,2.45,1967,2.47,2.49,2.45,2.45,1967,0.0,1.0
2015-08-28,2.45,2.54,2.45,2.51,2914,2.45,2.54,2.45,2.51,2914,0.0,1.0
2015-08-31,2.5,2.5,2.42,2.42,10973,2.5,2.5,2.42,2.42,10973,0.0,1.0
2015-09-01,2.6,2.6,2.5183,2.6,1903,2.6,2.6,2.5183,2.6,1903,0.0,1.0
2015-09-02,2.69,3.0,2.5401,2.73,3086,2.69,3.0,2.5401,2.73,3086,0.0,1.0
2015-09-03,2.54,2.75,2.49,2.75,2222,2.54,2.75,2.49,2.75,2222,0.0,1.0
2015-09-04,2.7,2.74,2.4928,2.4928,1131,2.7,2.74,2.4928,2.4928,1131,0.0,1.0
2015-09-08,2.5601,2.6,2.45,2.45,1043,2.5601,2.6,2.45,2.45,1043,0.0,1.0
2015-09-09,2.5925,2.63,2.56,2.56,1039,2.5925,2.63,2.56,2.56,1039,0.0,1.0
2015-09-10,2.5925,2.5925,2.5925,2.5925,106,2.5925,2.5925,2.5925,2.5925,106,0.0,1.0
2015-09-11,2.5925,2.5925,2.5925,2.5925,27,2.5925,2.5925,2.5925,2.5925,27,0.0,1.0
2015-09-14,2.75,2.75,2.65,2.69,5774,2.75,2.75,2.65,2.69,5774,0.0,1.0
2015-09-15,2.98,3.0,2.84,2.9,16130,2.98,3.0,2.84,2.9,16130,0.0,1.0
2015-09-16,2.79,2.94,2.76,2.9,1714,2.79,2.94,2.76,2.9,1714,0.0,1.0
2015-09-17,2.79,2.79,2.79,2.79,99,2.79,2.79,2.79,2.79,99,0.0,1.0
2015-09-18,2.78,2.95,2.78,2.79,4013,2.78,2.95,2.78,2.79,4013,0.0,1.0
2015-09-21,2.8,2.8,2.8,2.8,246,2.8,2.8,2.8,2.8,246,0.0,1.0
2015-09-22,2.8,2.8,2.8,2.8,123,2.8,2.8,2.8,2.8,123,0.0,1.0
2015-09-23,2.72,2.82,2.7,2.8001,6974,2.72,2.82,2.7,2.8001,6974,0.0,1.0
2015-09-24,2.75,2.7502,2.75,2.7502,5456,2.75,2.7502,2.75,2.7502,5456,0.0,1.0
2015-09-25,2.75,2.91,2.75,2.91,6748,2.75,2.91,2.75,2.91,6748,0.0,1.0
2015-09-28,2.86,2.86,2.74,2.74,2435,2.86,2.86,2.74,2.74,2435,0.0,1.0
2015-09-29,2.85,2.98,2.85,2.95,4468,2.85,2.98,2.85,2.95,4468,0.0,1.0
2015-09-30,2.8399,2.85,2.759,2.759,6244,2.8399,2.85,2.759,2.759,6244,0.0,1.0
2015-10-01,2.8399,2.8399,2.8399,2.8399,73,2.8399,2.8399,2.8399,2.8399,73,0.0,1.0
2015-10-02,2.9,2.9,2.84,2.85,1508,2.9,2.9,2.84,2.85,1508,0.0,1.0
2015-10-05,2.807,2.85,2.795,2.81,11857,2.807,2.85,2.795,2.81,11857,0.0,1.0
2015-10-06,2.807,2.807,2.807,2.807,68,2.807,2.807,2.807,2.807,68,0.0,1.0
2015-10-07,2.78,2.84,2.78,2.8,9202,2.78,2.84,2.78,2.8,9202,0.0,1.0
2015-10-08,2.81,2.85,2.7601,2.7601,7000,2.81,2.85,2.7601,2.7601,7000,0.0,1.0
2015-10-09,2.81,2.81,2.81,2.81,0,2.81,2.81,2.81,2.81,0,0.0,1.0
2015-10-12,2.8392,2.85,2.82,2.85,4208,2.8392,2.85,2.82,2.85,4208,0.0,1.0
2015-10-13,2.83,2.85,2.78,2.85,4200,2.83,2.85,2.78,2.85,4200,0.0,1.0
2015-10-14,2.778,2.8212,2.778,2.7988,1123,2.778,2.8212,2.778,2.7988,1123,0.0,1.0
2015-10-15,2.81,2.84,2.7475,2.82,13218,2.81,2.84,2.7475,2.82,13218,0.0,1.0
2015-10-16,2.81,2.84,2.81,2.84,2454,2.81,2.84,2.81,2.84,2454,0.0,1.0
2015-10-19,2.8043,2.8043,2.8,2.8,459,2.8043,2.8043,2.8,2.8,459,0.0,1.0
2015-10-20,2.81,2.8101,2.77,2.77,3036,2.81,2.8101,2.77,2.77,3036,0.0,1.0
2015-10-21,2.8299,2.84,2.8195,2.84,5377,2.8299,2.84,2.8195,2.84,5377,0.0,1.0
2015-10-22,2.77,2.8,2.77,2.8,920,2.77,2.8,2.77,2.8,920,0.0,1.0
2015-10-23,2.78,2.9,2.77,2.84,8072,2.78,2.9,2.77,2.84,8072,0.0,1.0
2015-10-26,2.81,2.9,2.81,2.815,565,2.81,2.9,2.81,2.815,565,0.0,1.0
2015-10-27,2.82,2.885,2.8101,2.8101,3832,2.82,2.885,2.8101,2.8101,3832,0.0,1.0
2015-10-28,2.9,2.9,2.9,2.9,134,2.9,2.9,2.9,2.9,134,0.0,1.0
2015-10-29,2.9,2.9,2.9,2.9,12,2.9,2.9,2.9,2.9,12,0.0,1.0
2015-10-30,2.824,2.95,2.82,2.82,16179,2.824,2.95,2.82,2.82,16179,0.0,1.0
2015-11-02,2.74,2.8101,2.61,2.8101,12623,2.74,2.8101,2.61,2.8101,12623,0.0,1.0
2015-11-03,2.75,2.75,2.68,2.74,15125,2.75,2.75,2.68,2.74,15125,0.0,1.0
2015-11-04,2.75,2.75,2.61,2.7,8060,2.75,2.75,2.61,2.7,8060,0.0,1.0
2015-11-05,2.744,2.75,2.744,2.75,1016,2.744,2.75,2.744,2.75,1016,0.0,1.0
2015-11-06,2.66,2.74,2.65,2.74,6460,2.66,2.74,2.65,2.74,6460,0.0,1.0
2015-11-09,2.65,2.6619,2.65,2.65,1080,2.65,2.6619,2.65,2.65,1080,0.0,1.0
2015-11-10,2.73,2.73,2.6501,2.67,1821,2.73,2.73,2.6501,2.67,1821,0.0,1.0
2015-11-11,2.67,2.68,2.67,2.68,341,2.67,2.68,2.67,2.68,341,0.0,1.0
2015-11-12,2.8209,2.8209,2.65,2.654,5156,2.8209,2.8209,2.65,2.654,5156,0.0,1.0
2015-11-13,2.8,2.8,2.8,2.8,514,2.8,2.8,2.8,2.8,514,0.0,1.0
2015-11-16,2.86,2.86,2.86,2.86,203,2.86,2.86,2.86,2.86,203,0.0,1.0
2015-11-17,2.65,2.9099,2.65,2.9099,1935,2.65,2.9099,2.65,2.9099,1935,0.0,1.0
2015-11-18,2.78,2.86,2.65,2.65,2413,2.78,2.86,2.65,2.65,2413,0.0,1.0
2015-11-19,2.78,2.78,2.78,2.78,4,2.78,2.78,2.78,2.78,4,0.0,1.0
2015-11-20,2.63,2.74,2.56,2.74,19530,2.63,2.74,2.56,2.74,19530,0.0,1.0
2015-11-23,2.4,2.4,1.893,1.893,13454,2.4,2.4,1.893,1.893,13454,0.0,1.0
2015-11-24,2.5,2.532,2.0,2.532,3870,2.5,2.532,2.0,2.532,3870,0.0,1.0
2015-11-25,2.5,2.5,2.5,2.5,96,2.5,2.5,2.5,2.5,96,0.0,1.0
2015-11-27,2.5,2.5,2.5,2.5,135,2.5,2.5,2.5,2.5,135,0.0,1.0
2015-11-30,2.645,2.6523,2.645,2.6523,886,2.645,2.6523,2.645,2.6523,886,0.0,1.0
2015-12-01,2.645,2.645,2.645,2.645,0,2.645,2.645,2.645,2.645,0,0.0,1.0
2015-12-02,2.645,2.645,2.645,2.645,0,2.645,2.645,2.645,2.645,0,0.0,1.0
2015-12-03,2.645,2.645,2.645,2.645,38,2.645,2.645,2.645,2.645,38,0.0,1.0
2015-12-04,2.479,2.602,2.351,2.49,9708,2.479,2.602,2.351,2.49,9708,0.0,1.0
2015-12-07,2.46,2.5,2.45,2.46,819,2.46,2.5,2.45,2.46,819,0.0,1.0
2015-12-08,2.51,2.63,2.03,2.03,4204,2.51,2.63,2.03,2.03,4204,0.0,1.0
2015-12-09,2.53,2.5518,2.53,2.54,737,2.53,2.5518,2.53,2.54,737,0.0,1.0
2015-12-10,2.83,3.0,2.62,2.68,28899,2.83,3.0,2.62,2.68,28899,0.0,1.0
2015-12-11,2.97,3.0,2.81,2.89,7739,2.97,3.0,2.81,2.89,7739,0.0,1.0
2015-12-14,2.85,3.03,2.8,2.9014,3170,2.85,3.03,2.8,2.9014,3170,0.0,1.0
2015-12-15,3.04,3.06,2.88,3.02,6573,3.04,3.06,2.88,3.02,6573,0.0,1.0
2015-12-16,3.09,3.1,2.96,3.07,9708,3.09,3.1,2.96,3.07,9708,0.0,1.0
2015-12-17,2.87,3.02,2.87,3.02,1473,2.87,3.02,2.87,3.02,1473,0.0,1.0
2015-12-18,3.1,3.1,2.83,2.83,6242,3.1,3.1,2.83,2.83,6242,0.0,1.0
2015-12-21,2.99,3.06,2.93,2.93,507,2.99,3.06,2.93,2.93,507,0.0,1.0
2015-12-22,3.28,3.3,2.9,2.92,12218,3.28,3.3,2.9,2.92,12218,0.0,1.0
2015-12-23,3.25,3.3,3.11,3.29,5104,3.25,3.3,3.11,3.29,5104,0.0,1.0
2015-12-24,3.33,3.35,3.26,3.3,27524,3.33,3.35,3.26,3.3,27524,0.0,1.0
2015-12-28,3.66,3.7485,3.34,3.4,51239,3.66,3.7485,3.34,3.4,51239,0.0,1.0
2015-12-29,4.28,4.47,3.8,3.8,82737,4.28,4.47,3.8,3.8,82737,0.0,1.0
2015-12-30,4.054,4.3,4.02,4.3,23900,4.054,4.3,4.02,4.3,23900,0.0,1.0
2015-12-31,4.2,4.2,4.12,4.16,15366,4.2,4.2,4.12,4.16,15366,0.0,1.0
2016-01-04,4.03,4.13,3.411,3.78,22580,4.03,4.13,3.411,3.78,22580,0.0,1.0
2016-01-05,3.69,4.0,3.69,4.0,2886,3.69,4.0,3.69,4.0,2886,0.0,1.0
2016-01-06,3.8799,3.9188,3.77,3.87,20035,3.8799,3.9188,3.77,3.87,20035,0.0,1.0
2016-01-07,3.5101,4.11,3.5,3.74,16129,3.5101,4.11,3.5,3.74,16129,0.0,1.0
2016-01-08,3.5101,4.05,3.4456,3.4456,9153,3.5101,4.05,3.4456,3.4456,9153,0.0,1.0
2016-01-11,3.71,3.74,3.555,3.73,8365,3.71,3.74,3.555,3.73,8365,0.0,1.0
2016-01-12,3.52,3.74,3.51,3.74,8360,3.52,3.74,3.51,3.74,8360,0.0,1.0
2016-01-13,3.11,3.613,3.11,3.613,15976,3.11,3.613,3.11,3.613,15976,0.0,1.0
2016-01-14,3.2,3.3,3.12,3.12,5451,3.2,3.3,3.12,3.12,5451,0.0,1.0
2016-01-15,3.05,3.16,3.05,3.15,6929,3.05,3.16,3.05,3.15,6929,0.0,1.0
2016-01-19,3.03,3.1784,3.0,3.05,8728,3.03,3.1784,3.0,3.05,8728,0.0,1.0
2016-01-20,3.14,3.14,2.98,3.02,6553,3.14,3.14,2.98,3.02,6553,0.0,1.0
2016-01-21,3.1001,3.2,2.91,2.91,16055,3.1001,3.2,2.91,2.91,16055,0.0,1.0
2016-01-22,3.38,3.46,3.1225,3.44,4411,3.38,3.46,3.1225,3.44,4411,0.0,1.0
2016-01-25,3.35,3.95,3.22,3.29,6024,3.35,3.95,3.22,3.29,6024,0.0,1.0
2016-01-26,3.41,3.5599,3.41,3.5599,2713,3.41,3.5599,3.41,3.5599,2713,0.0,1.0
2016-01-27,3.2201,3.54,3.2201,3.52,881,3.2201,3.54,3.2201,3.52,881,0.0,1.0
2016-01-28,3.39,3.45,3.39,3.45,704,3.39,3.45,3.39,3.45,704,0.0,1.0
2016-01-29,3.65,3.91,3.352,3.352,25475,3.65,3.91,3.352,3.352,25475,0.0,1.0
2016-02-01,3.72,3.81,3.4,3.64,4787,3.72,3.81,3.4,3.64,4787,0.0,1.0
2016-02-02,3.5,4.13,3.3,3.83,8879,3.5,4.13,3.3,3.83,8879,0.0,1.0
2016-02-03,3.6,3.96,3.26,3.3166,10977,3.6,3.96,3.26,3.3166,10977,0.0,1.0
2016-02-04,3.44,3.7,3.44,3.7,3903,3.44,3.7,3.44,3.7,3903,0.0,1.0
2016-02-05,3.4504,3.5,3.32,3.33,4180,3.4504,3.5,3.32,3.33,4180,0.0,1.0
2016-02-08,3.29,3.29,3.25,3.25,3752,3.29,3.29,3.25,3.25,3752,0.0,1.0
2016-02-09,3.3999,3.67,3.25,3.29,8065,3.3999,3.67,3.25,3.29,8065,0.0,1.0
2016-02-10,3.23,3.41,2.5,2.5,24968,3.23,3.41,2.5,2.5,24968,0.0,1.0
2016-02-11,3.22,3.22,2.74,3.07,2187,3.22,3.22,2.74,3.07,2187,0.0,1.0
2016-02-12,3.15,3.16,3.055,3.11,10576,3.15,3.16,3.055,3.11,10576,0.0,1.0
2016-02-16,3.24,3.28,3.13,3.15,10698,3.24,3.28,3.13,3.15,10698,0.0,1.0
2016-02-17,3.27,3.3,3.0719,3.28,20048,3.27,3.3,3.0719,3.28,20048,0.0,1.0
2016-02-18,3.21,3.21,3.13,3.184,3040,3.21,3.21,3.13,3.184,3040,0.0,1.0
2016-02-19,3.2,3.31,3.15,3.31,4304,3.2,3.31,3.15,3.31,4304,0.0,1.0
2016-02-22,3.2,3.29,3.1301,3.25,4734,3.2,3.29,3.1301,3.25,4734,0.0,1.0
2016-02-23,3.1301,3.206,3.13,3.2,5180,3.1301,3.206,3.13,3.2,5180,0.0,1.0
2016-02-24,3.2,3.2,3.12,3.15,12993,3.2,3.2,3.12,3.15,12993,0.0,1.0
2016-02-25,3.1399,3.3378,3.13,3.21,10789,3.1399,3.3378,3.13,3.21,10789,0.0,1.0
2016-02-26,3.19,3.29,3.18,3.18,14556,3.19,3.29,3.18,3.18,14556,0.0,1.0
2016-02-29,3.11,3.15,3.09,3.1,21010,3.11,3.15,3.09,3.1,21010,0.0,1.0
2016-03-01,3.2013,3.2013,3.09,3.1,15589,3.2013,3.2013,3.09,3.1,15589,0.0,1.0
2016-03-02,3.155,3.155,3.155,3.155,1113,3.155,3.155,3.155,3.155,1113,0.0,1.0
2016-03-03,3.11,3.2,3.1,3.1,12572,3.11,3.2,3.1,3.1,12572,0.0,1.0
2016-03-04,3.3,3.3,3.11,3.12,8802,3.3,3.3,3.11,3.12,8802,0.0,1.0
2016-03-07,3.14,3.2399,3.1344,3.2399,11054,3.14,3.2399,3.1344,3.2399,11054,0.0,1.0
2016-03-08,3.2499,3.3245,3.12,3.12,6463,3.2499,3.3245,3.12,3.12,6463,0.0,1.0
2016-03-09,3.18,3.34,3.13,3.19,15044,3.18,3.34,3.13,3.19,15044,0.0,1.0
2016-03-10,3.18,3.2,3.155,3.155,11751,3.18,3.2,3.155,3.155,11751,0.0,1.0
2016-03-11,3.19,3.19,3.15,3.156,2678,3.19,3.19,3.15,3.156,2678,0.0,1.0
2016-03-14,3.35,3.55,3.17,3.19,8696,3.35,3.55,3.17,3.19,8696,0.0,1.0
2016-03-15,3.43,3.49,3.28,3.29,8213,3.43,3.49,3.28,3.29,8213,0.0,1.0
2016-03-16,3.3799,3.3799,3.3799,3.3799,538,3.3799,3.3799,3.3799,3.3799,538,0.0,1.0
2016-03-17,3.62,3.62,3.25,3.28,3923,3.62,3.62,3.25,3.28,3923,0.0,1.0
2016-03-18,3.35,3.6,3.29,3.6,29228,3.35,3.6,3.29,3.6,29228,0.0,1.0
2016-03-21,3.5085,3.6,3.3001,3.3028,4866,3.5085,3.6,3.3001,3.3028,4866,0.0,1.0
2016-03-22,3.36,3.5833,3.2785,3.5833,6137,3.36,3.5833,3.2785,3.5833,6137,0.0,1.0
2016-03-23,3.5101,3.63,3.44,3.46,12538,3.5101,3.63,3.44,3.46,12538,0.0,1.0
2016-03-24,3.74,3.75,3.38,3.58,17591,3.74,3.75,3.38,3.58,17591,0.0,1.0
2016-03-28,4.1335,4.24,3.72,3.75,26250,4.1335,4.24,3.72,3.75,26250,0.0,1.0
2016-03-29,4.27,4.38,4.17,4.17,25720,4.27,4.38,4.17,4.17,25720,0.0,1.0
2016-03-30,4.02,4.25,3.77,4.25,19232,4.02,4.25,3.77,4.25,19232,0.0,1.0
2016-03-31,3.84,4.03,3.78,3.78,895,3.84,4.03,3.78,3.78,895,0.0,1.0
2016-04-01,3.94,4.0499,3.861,3.861,4405,3.94,4.0499,3.861,3.861,4405,0.0,1.0
2016-04-04,3.65,4.03,3.57,3.96,34450,3.65,4.03,3.57,3.96,34450,0.0,1.0
2016-04-05,3.55,3.87,3.51,3.54,12065,3.55,3.87,3.51,3.54,12065,0.0,1.0
2016-04-06,3.661,3.7,3.51,3.51,3541,3.661,3.7,3.51,3.51,3541,0.0,1.0
2016-04-07,3.66,3.8,3.51,3.8,5346,3.66,3.8,3.51,3.8,5346,0.0,1.0
2016-04-08,3.66,3.66,3.66,3.66,52,3.66,3.66,3.66,3.66,52,0.0,1.0
2016-04-11,3.648,3.65,3.5708,3.6,15757,3.648,3.65,3.5708,3.6,15757,0.0,1.0
2016-04-12,3.87,3.87,3.66,3.7,9098,3.87,3.87,3.66,3.7,9098,0.0,1.0
2016-04-13,3.74,3.83,3.6,3.63,10762,3.74,3.83,3.6,3.63,10762,0.0,1.0
2016-04-14,3.7,3.71,3.64,3.64,18387,3.7,3.71,3.64,3.64,18387,0.0,1.0
2016-04-15,3.67,3.82,3.6501,3.75,3146,3.67,3.82,3.6501,3.75,3146,0.0,1.0
2016-04-18,3.67,3.764,3.67,3.67,2299,3.67,3.764,3.67,3.67,2299,0.0,1.0
2016-04-19,3.69,3.889,3.6753,3.6801,2268,3.69,3.889,3.6753,3.6801,2268,0.0,1.0
2016-04-20,3.6937,3.93,3.67,3.67,8690,3.6937,3.93,3.67,3.67,8690,0.0,1.0
2016-04-21,3.71,3.71,3.69,3.69,1460,3.71,3.71,3.69,3.69,1460,0.0,1.0
2016-04-22,3.8,3.81,3.73,3.81,492,3.8,3.81,3.73,3.81,492,0.0,1.0
2016-04-25,3.8205,3.8992,3.6901,3.6901,11375,3.8205,3.8992,3.6901,3.6901,11375,0.0,1.0
2016-04-26,3.8128,3.87,3.8128,3.87,2643,3.8128,3.87,3.8128,3.87,2643,0.0,1.0
2016-04-27,3.97,4.05,3.8391,3.9,18407,3.97,4.05,3.8391,3.9,18407,0.0,1.0
2016-04-28,3.9801,4.06,3.912,3.97,1501,3.9801,4.06,3.912,3.97,1501,0.0,1.0
2016-04-29,4.05,4.05,4.05,4.05,262,4.05,4.05,4.05,4.05,262,0.0,1.0
2016-05-02,3.98,4.06,3.98,4.06,9229,3.98,4.06,3.98,4.06,9229,0.0,1.0
2016-05-03,4.3119,4.49,4.0,4.0,61659,4.3119,4.49,4.0,4.0,61659,0.0,1.0
2016-05-04,4.75,4.84,4.36,4.37,29019,4.75,4.84,4.36,4.37,29019,0.0,1.0
2016-05-05,4.61,4.77,4.5716,4.77,19172,4.61,4.77,4.5716,4.77,19172,0.0,1.0
2016-05-06,4.72,4.74,4.52,4.5201,4769,4.72,4.74,4.52,4.5201,4769,0.0,1.0
2016-05-09,4.62,4.65,4.51,4.53,15583,4.62,4.65,4.51,4.53,15583,0.0,1.0
2016-05-10,4.6192,4.63,4.49,4.5001,3502,4.6192,4.63,4.49,4.5001,3502,0.0,1.0
2016-05-11,4.48,4.6,4.2601,4.6,8337,4.48,4.6,4.2601,4.6,8337,0.0,1.0
2016-05-12,4.43,4.5,4.427,4.43,5139,4.43,4.5,4.427,4.43,5139,0.0,1.0
2016-05-13,4.5,4.5,4.48,4.4932,6669,4.5,4.5,4.48,4.4932,6669,0.0,1.0
2016-05-16,4.5,4.55,4.3534,4.5175,8649,4.5,4.55,4.3534,4.5175,8649,0.0,1.0
2016-05-17,4.29,4.53,4.255,4.53,4747,4.29,4.53,4.255,4.53,4747,0.0,1.0
2016-05-18,4.382,4.41,4.35,4.41,1528,4.382,4.41,4.35,4.41,1528,0.0,1.0
2016-05-19,4.382,4.382,4.382,4.382,83,4.382,4.382,4.382,4.382,83,0.0,1.0
2016-05-20,4.23,4.3001,4.202,4.2699,2964,4.23,4.3001,4.202,4.2699,2964,0.0,1.0
2016-05-23,4.1199,4.19,4.0,4.19,3886,4.1199,4.19,4.0,4.19,3886,0.0,1.0
2016-05-24,3.9999,4.109,3.99,4.0976,5425,3.9999,4.109,3.99,4.0976,5425,0.0,1.0
2016-05-25,4.12,4.12,3.99,3.99,601,4.12,4.12,3.99,3.99,601,0.0,1.0
2016-05-26,4.23,4.23,4.09,4.14,4492,4.23,4.23,4.09,4.14,4492,0.0,1.0
2016-05-27,4.38,4.4,4.1112,4.12,4103,4.38,4.4,4.1112,4.12,4103,0.0,1.0
2016-05-31,4.2,4.26,3.88,4.26,10137,4.2,4.26,3.88,4.26,10137,0.0,1.0
2016-06-01,4.25,4.38,4.0401,4.16,11286,4.25,4.38,4.0401,4.16,11286,0.0,1.0
2016-06-02,4.53,4.74,4.33,4.36,13189,4.53,4.74,4.33,4.36,13189,0.0,1.0
2016-06-03,4.84,4.84,4.39,4.445,16742,4.84,4.84,4.39,4.445,16742,0.0,1.0
2016-06-06,5.08,5.32,4.7474,4.84,42238,5.08,5.32,4.7474,4.84,42238,0.0,1.0
2016-06-07,4.87,5.0489,4.86,4.99,8590,4.87,5.0489,4.86,4.99,8590,0.0,1.0
2016-06-08,4.7,4.9799,4.61,4.86,11158,4.7,4.9799,4.61,4.86,11158,0.0,1.0
2016-06-09,4.51,4.6636,4.318,4.318,1675,4.51,4.6636,4.318,4.318,1675,0.0,1.0
2016-06-10,4.33,4.429,4.29,4.2901,2237,4.33,4.429,4.29,4.2901,2237,0.0,1.0
2016-06-13,4.25,4.54,4.23,4.4,3142,4.25,4.54,4.23,4.4,3142,0.0,1.0
2016-06-14,4.24,4.4,4.24,4.38,1703,4.24,4.4,4.24,4.38,1703,0.0,1.0
2016-06-15,4.3,4.72,4.3,4.5655,1288,4.3,4.72,4.3,4.5655,1288,0.0,1.0
2016-06-16,4.4,4.79,4.32,4.46,2807,4.4,4.79,4.32,4.46,2807,0.0,1.0
2016-06-17,4.65,4.65,4.41,4.41,4735,4.65,4.65,4.41,4.41,4735,0.0,1.0
2016-06-20,4.72,4.74,4.66,4.715,2831,4.72,4.74,4.66,4.715,2831,0.0,1.0
2016-06-21,4.615,4.615,4.615,4.615,351,4.615,4.615,4.615,4.615,351,0.0,1.0
2016-06-22,4.7941,4.8,4.41,4.41,10287,4.7941,4.8,4.41,4.41,10287,0.0,1.0
2016-06-23,4.77,4.9,4.57,4.61,5743,4.77,4.9,4.57,4.61,5743,0.0,1.0
2016-06-24,5.0,5.0,4.87,4.87,14716,5.0,5.0,4.87,4.87,14716,0.0,1.0
2016-06-27,4.99,5.0,4.9762,5.0,2134,4.99,5.0,4.9762,5.0,2134,0.0,1.0
2016-06-28,4.94,4.9899,4.702,4.773,5386,4.94,4.9899,4.702,4.773,5386,0.0,1.0
2016-06-29,5.04,5.04,4.94,4.95,19137,5.04,5.04,4.94,4.95,19137,0.0,1.0
2016-06-30,5.05,5.1494,5.04,5.04,16439,5.05,5.1494,5.04,5.04,16439,0.0,1.0
2016-07-01,4.71,4.96,4.42,4.96,13172,4.71,4.96,4.42,4.96,13172,0.0,1.0
2016-07-05,4.76,4.78,4.75,4.76,820,4.76,4.78,4.75,4.76,820,0.0,1.0
2016-07-06,4.86,4.9,4.53,4.9,8217,4.86,4.9,4.53,4.9,8217,0.0,1.0
2016-07-07,5.28,5.28,4.86,4.86,19049,5.28,5.28,4.86,4.86,19049,0.0,1.0
2016-07-08,5.2376,5.29,4.92,5.28,23440,5.2376,5.29,4.92,5.28,23440,0.0,1.0
2016-07-11,5.38,5.4,5.2201,5.29,18686,5.38,5.4,5.2201,5.29,18686,0.0,1.0
2016-07-12,5.4981,5.6619,5.4,5.4,23709,5.4981,5.6619,5.4,5.4,23709,0.0,1.0
2016-07-13,5.52,5.554,5.3701,5.5,7156,5.52,5.554,5.3701,5.5,7156,0.0,1.0
2016-07-14,5.58,5.696,5.55,5.59,11593,5.58,5.696,5.55,5.59,11593,0.0,1.0
2016-07-15,5.599,5.72,5.58,5.58,5769,5.599,5.72,5.58,5.58,5769,0.0,1.0
2016-07-18,5.566,5.6,5.5101,5.589,8512,5.566,5.6,5.5101,5.589,8512,0.0,1.0
2016-07-19,5.5301,5.6,5.518,5.533,1955,5.5301,5.6,5.518,5.533,1955,0.0,1.0
2016-07-20,5.6,5.6,5.541,5.58,3574,5.6,5.6,5.541,5.58,3574,0.0,1.0
2016-07-21,5.5,5.5673,5.5,5.5001,5660,5.5,5.5673,5.5,5.5001,5660,0.0,1.0
2016-07-22,5.56,5.56,5.15,5.5,4108,5.56,5.56,5.15,5.5,4108,0.0,1.0
2016-07-25,5.02,5.45,4.95,5.05,29846,5.02,5.45,4.95,5.05,29846,0.0,1.0
2016-07-26,4.96,5.0117,4.94,4.96,16936,4.96,5.0117,4.94,4.96,16936,0.0,1.0
2016-07-27,5.05,5.144,4.961,5.08,7196,5.05,5.144,4.961,5.08,7196,0.0,1.0
2016-07-28,5.06,5.189,5.03,5.05,9885,5.06,5.189,5.03,5.05,9885,0.0,1.0
2016-07-29,5.02,5.1,5.0128,5.1,2936,5.02,5.1,5.0128,5.1,2936,0.0,1.0
2016-08-01,5.1099,5.12,5.02,5.03,10958,5.1099,5.12,5.02,5.03,10958,0.0,1.0
2016-08-02,4.97,5.01,4.8617,4.99,8264,4.97,5.01,4.8617,4.99,8264,0.0,1.0
2016-08-03,5.04,5.1,4.9,4.9392,14365,5.04,5.1,4.9,4.9392,14365,0.0,1.0
2016-08-04,4.99,5.25,4.9666,5.1199,31890,4.99,5.25,4.9666,5.1199,31890,0.0,1.0
2016-08-05,4.948,5.04,4.925,5.04,16845,4.948,5.04,4.925,5.04,16845,0.0,1.0
2016-08-08,5.0,5.14,4.9642,4.99,13926,5.0,5.14,4.9642,4.99,13926,0.0,1.0
2016-08-09,5.0,5.18,5.0,5.05,15833,5.0,5.18,5.0,5.05,15833,0.0,1.0
2016-08-10,4.88,5.12,4.87,4.95,22125,4.88,5.12,4.87,4.95,22125,0.0,1.0
2016-08-11,4.95,5.14,4.91,5.13,18938,4.95,5.14,4.91,5.13,18938,0.0,1.0
2016-08-12,4.93,5.07,4.91,4.95,20266,4.93,5.07,4.91,4.95,20266,0.0,1.0
2016-08-15,4.97,5.02,4.87,4.87,30479,4.97,5.02,4.87,4.87,30479,0.0,1.0
2016-08-16,5.03,5.1399,4.98,5.1399,51792,5.03,5.1399,4.98,5.1399,51792,0.0,1.0
2016-08-17,4.72,4.89,4.63,4.89,23299,4.72,4.89,4.63,4.89,23299,0.0,1.0
2016-08-18,4.84,4.84,4.59,4.71,4579,4.84,4.84,4.59,4.71,4579,0.0,1.0
2016-08-19,4.8111,4.84,4.78,4.8,3049,4.8111,4.84,4.78,4.8,3049,0.0,1.0
2016-08-22,4.96,5.01,4.65,4.87,50509,4.96,5.01,4.65,4.87,50509,0.0,1.0
2016-08-23,4.83,5.13,4.83,5.0,64709,4.83,5.13,4.83,5.0,64709,0.0,1.0
2016-08-24,4.87,4.9501,4.87,4.95,1188,4.87,4.9501,4.87,4.95,1188,0.0,1.0
2016-08-25,4.81,4.82,4.81,4.8101,1744,4.81,4.82,4.81,4.8101,1744,0.0,1.0
2016-08-26,4.7899,4.7956,4.71,4.76,7890,4.7899,4.7956,4.71,4.76,7890,0.0,1.0
2016-08-29,4.728,4.8,4.728,4.79,4726,4.728,4.8,4.728,4.79,4726,0.0,1.0
2016-08-30,4.8,4.8,4.72,4.72,13147,4.8,4.8,4.72,4.72,13147,0.0,1.0
2016-08-31,4.72,4.77,4.71,4.77,5115,4.72,4.77,4.71,4.77,5115,0.0,1.0
2016-09-01,4.75,4.778,4.71,4.7554,3605,4.75,4.778,4.71,4.7554,3605,0.0,1.0
2016-09-02,4.76,4.82,4.75,4.77,3059,4.76,4.82,4.75,4.77,3059,0.0,1.0
2016-09-06,4.63,4.8001,4.62,4.74,10739,4.63,4.8001,4.62,4.74,10739,0.0,1.0
2016-09-07,4.65,4.78,4.62,4.62,7128,4.65,4.78,4.62,4.62,7128,0.0,1.0
2016-09-08,4.83,5.02,4.501,4.6522,46338,4.83,5.02,4.501,4.6522,46338,0.0,1.0
2016-09-09,4.7001,4.94,4.59,4.9,9282,4.7001,4.94,4.59,4.9,9282,0.0,1.0
2016-09-12,4.6201,4.66,4.61,4.66,1543,4.6201,4.66,4.61,4.66,1543,0.0,1.0
2016-09-13,4.54,4.64,4.52,4.62,4529,4.54,4.64,4.52,4.62,4529,0.0,1.0
2016-09-14,4.42,4.57,4.38,4.52,11585,4.42,4.57,4.38,4.52,11585,0.0,1.0
2016-09-15,4.47,4.471,4.44,4.44,1836,4.47,4.471,4.44,4.44,1836,0.0,1.0
2016-09-16,4.69,4.79,4.38,4.47,67719,4.69,4.79,4.38,4.47,67719,0.0,1.0
2016-09-19,4.64,4.71,4.63,4.71,8049,4.64,4.71,4.63,4.71,8049,0.0,1.0
2016-09-20,4.67,4.74,4.51,4.69,5400,4.67,4.74,4.51,4.69,5400,0.0,1.0
2016-09-21,4.64,4.7,4.62,4.62,2956,4.64,4.7,4.62,4.62,2956,0.0,1.0
2016-09-22,4.53,4.67,4.52,4.67,6097,4.53,4.67,4.52,4.67,6097,0.0,1.0
2016-09-23,4.5,4.59,4.46,4.59,5351,4.5,4.59,4.46,4.59,5351,0.0,1.0
2016-09-26,4.41,4.5,4.41,4.4688,2004,4.41,4.5,4.41,4.4688,2004,0.0,1.0
2016-09-27,4.47,4.49,4.32,4.43,25323,4.47,4.49,4.32,4.43,25323,0.0,1.0
2016-09-28,4.39,4.55,4.32,4.42,8623,4.39,4.55,4.32,4.42,8623,0.0,1.0
2016-09-29,4.55,4.84,4.3325,4.35,30022,4.55,4.84,4.3325,4.35,30022,0.0,1.0
2016-09-30,4.69,4.72,4.34,4.49,10008,4.69,4.72,4.34,4.49,10008,0.0,1.0
2016-10-03,4.47,4.77,4.47,4.545,9049,4.47,4.77,4.47,4.545,9049,0.0,1.0
2016-10-04,4.76,4.76,4.53,4.53,5208,4.76,4.76,4.53,4.53,5208,0.0,1.0
2016-10-05,4.8,4.81,4.74,4.8,2035,4.8,4.81,4.74,4.8,2035,0.0,1.0
2016-10-06,4.8799,4.898,4.64,4.75,4383,4.8799,4.898,4.64,4.75,4383,0.0,1.0
2016-10-07,4.74,4.79,4.55,4.79,9876,4.74,4.79,4.55,4.79,9876,0.0,1.0
2016-10-10,4.89,4.89,4.61,4.63,6718,4.89,4.89,4.61,4.63,6718,0.0,1.0
2016-10-11,4.81,4.87,4.8,4.87,2451,4.81,4.87,4.8,4.87,2451,0.0,1.0
2016-10-12,4.81,4.81,4.81,4.81,82,4.81,4.81,4.81,4.81,82,0.0,1.0
2016-10-13,4.8001,4.81,4.8,4.8,950,4.8001,4.81,4.8,4.8,950,0.0,1.0
2016-10-14,4.73,4.8,4.6624,4.6624,7415,4.73,4.8,4.6624,4.6624,7415,0.0,1.0
2016-10-17,4.75,4.75,4.69,4.69,4411,4.75,4.75,4.69,4.69,4411,0.0,1.0
2016-10-18,4.7301,4.89,4.6,4.72,13375,4.7301,4.89,4.6,4.72,13375,0.0,1.0
2016-10-19,4.65,4.74,4.6,4.7301,5097,4.65,4.74,4.6,4.7301,5097,0.0,1.0
2016-10-20,4.65,4.65,4.65,4.65,23,4.65,4.65,4.65,4.65,23,0.0,1.0
2016-10-21,4.72,4.755,4.59,4.61,2846,4.72,4.755,4.59,4.61,2846,0.0,1.0
2016-10-24,4.71,4.72,4.6,4.6,8003,4.71,4.72,4.6,4.6,8003,0.0,1.0
2016-10-25,4.61,4.7105,4.6,4.7,12073,4.61,4.7105,4.6,4.7,12073,0.0,1.0
2016-10-26,4.61,4.61,4.61,4.61,121,4.61,4.61,4.61,4.61,121,0.0,1.0
2016-10-27,4.89,4.89,4.6,4.6,24687,4.89,4.89,4.6,4.6,24687,0.0,1.0
2016-10-28,4.91,5.1,4.89,4.9,28439,4.91,5.1,4.89,4.9,28439,0.0,1.0
2016-10-31,5.12,5.13,4.93,5.12,13948,5.12,5.13,4.93,5.12,13948,0.0,1.0
2016-11-01,5.07,5.11,5.0399,5.11,1648,5.07,5.11,5.0399,5.11,1648,0.0,1.0
2016-11-02,5.08,5.08,4.76,4.76,7117,5.08,5.08,4.76,4.76,7117,0.0,1.0
2016-11-03,5.09,5.09,5.05,5.08,9456,5.09,5.09,5.05,5.08,9456,0.0,1.0
2016-11-04,5.08,5.09,5.0768,5.09,5058,5.08,5.09,5.0768,5.09,5058,0.0,1.0
2016-11-07,5.09,5.0999,5.0752,5.0999,3058,5.09,5.0999,5.0752,5.0999,3058,0.0,1.0
2016-11-08,5.06,5.09,4.8583,4.8583,649,5.06,5.09,4.8583,4.8583,649,0.0,1.0
2016-11-09,5.017,5.06,4.611,5.06,21286,5.017,5.06,4.611,5.06,21286,0.0,1.0
2016-11-10,4.86,4.86,4.84,4.84,200,4.86,4.86,4.84,4.84,200,0.0,1.0
2016-11-11,5.1,5.12,4.9679,5.0819,2751,5.1,5.12,4.9679,5.0819,2751,0.0,1.0
2016-11-14,5.57,5.5789,5.1,5.13,15854,5.57,5.5789,5.1,5.13,15854,0.0,1.0
2016-11-15,5.3911,5.69,5.2395,5.6011,15287,5.3911,5.69,5.2395,5.6011,15287,0.0,1.0
2016-11-16,5.24,5.39,5.0151,5.39,18052,5.24,5.39,5.0151,5.39,18052,0.0,1.0
2016-11-17,4.8,5.33,4.77,5.33,8680,4.8,5.33,4.77,5.33,8680,0.0,1.0
2016-11-18,4.92,5.1232,4.92,5.0811,10678,4.92,5.1232,4.92,5.0811,10678,0.0,1.0
2016-11-21,5.36,5.36,4.67,5.15,28750,5.36,5.36,4.67,5.15,28750,0.0,1.0
2016-11-22,5.56,5.56,5.13,5.37,40769,5.56,5.56,5.13,5.37,40769,0.0,1.0
2016-11-23,5.55,5.69,5.55,5.64,11235,5.55,5.69,5.55,5.64,11235,0.0,1.0
2016-11-25,5.55,5.55,5.55,5.55,214,5.55,5.55,5.55,5.55,214,0.0,1.0
2016-11-28,5.49,5.61,5.44,5.58,10799,5.49,5.61,5.44,5.58,10799,0.0,1.0
2016-11-29,5.52,5.64,5.3037,5.37,8245,5.52,5.64,5.3037,5.37,8245,0.0,1.0
2016-11-30,6.24,6.25,5.64,5.6899,41028,6.24,6.25,5.64,5.6899,41028,0.0,1.0
2016-12-01,6.41,6.9598,6.24,6.24,64152,6.41,6.9598,6.24,6.24,64152,0.0,1.0
2016-12-02,6.65,6.74,6.501,6.501,31675,6.65,6.74,6.501,6.501,31675,0.0,1.0
2016-12-05,6.56,6.75,6.38,6.55,25525,6.56,6.75,6.38,6.55,25525,0.0,1.0
2016-12-06,6.93,6.97,6.56,6.6272,33792,6.93,6.97,6.56,6.6272,33792,0.0,1.0
2016-12-07,7.11,7.2268,6.76,6.8,18904,7.11,7.2268,6.76,6.8,18904,0.0,1.0
2016-12-08,6.79,7.38,6.3696,7.25,39045,6.79,7.38,6.3696,7.25,39045,0.0,1.0
2016-12-09,6.72,7.065,6.56,6.83,27655,6.72,7.065,6.56,6.83,27655,0.0,1.0
2016-12-12,6.25,6.87,6.15,6.87,20590,6.25,6.87,6.15,6.87,20590,0.0,1.0
2016-12-13,6.14,6.3394,6.14,6.2,16645,6.14,6.3394,6.14,6.2,16645,0.0,1.0
2016-12-14,6.41,6.72,6.12,6.12,7330,6.41,6.72,6.12,6.12,7330,0.0,1.0
2016-12-15,6.23,6.59,6.13,6.29,11918,6.23,6.59,6.13,6.29,11918,0.0,1.0
2016-12-16,6.38,6.39,6.12,6.12,15699,6.38,6.39,6.12,6.12,15699,0.0,1.0
2016-12-19,6.465,6.51,6.31,6.34,11698,6.465,6.51,6.31,6.34,11698,0.0,1.0
2016-12-20,6.68,6.68,6.41,6.47,3698,6.68,6.68,6.41,6.47,3698,0.0,1.0
2016-12-21,6.7,6.72,6.42,6.6116,19103,6.7,6.72,6.42,6.6116,19103,0.0,1.0
2016-12-22,6.52,6.71,6.46,6.57,1460,6.52,6.71,6.46,6.57,1460,0.0,1.0
2016-12-23,6.41,6.69,6.41,6.67,4184,6.41,6.69,6.41,6.67,4184,0.0,1.0
2016-12-27,6.5,6.71,6.41,6.41,19284,6.5,6.71,6.41,6.41,19284,0.0,1.0
2016-12-28,6.05,6.5,6.05,6.5,5499,6.05,6.5,6.05,6.5,5499,0.0,1.0
2016-12-29,6.03,6.37,5.97,6.05,4117,6.03,6.37,5.97,6.05,4117,0.0,1.0
2016-12-30,5.94,6.09,5.8945,6.09,10653,5.94,6.09,5.8945,6.09,10653,0.0,1.0
2017-01-03,5.79,5.85,5.6701,5.85,14914,5.79,5.85,5.6701,5.85,14914,0.0,1.0
2017-01-04,5.96,6.19,5.85,5.85,13184,5.96,6.19,5.85,5.85,13184,0.0,1.0
2017-01-05,5.99,6.11,5.88,5.88,4468,5.99,6.11,5.88,5.88,4468,0.0,1.0
2017-01-06,6.14,6.14,6.14,6.14,359,6.14,6.14,6.14,6.14,359,0.0,1.0
2017-01-09,6.43,6.6036,6.2,6.2,17407,6.43,6.6036,6.2,6.2,17407,0.0,1.0
2017-01-10,6.4725,6.478,6.4426,6.47,3936,6.4725,6.478,6.4426,6.47,3936,0.0,1.0
2017-01-11,6.51,6.56,6.51,6.56,2691,6.51,6.56,6.51,6.56,2691,0.0,1.0
2017-01-12,6.28,6.43,6.2116,6.43,3100,6.28,6.43,6.2116,6.43,3100,0.0,1.0
2017-01-13,6.535,6.559,6.3,6.3,7220,6.535,6.559,6.3,6.3,7220,0.0,1.0
2017-01-17,6.55,6.55,6.451,6.5,9883,6.55,6.55,6.451,6.5,9883,0.0,1.0
2017-01-18,6.7,6.7,6.0802,6.57,5409,6.7,6.7,6.0802,6.57,5409,0.0,1.0
2017-01-19,6.49,6.7167,6.275,6.7065,10456,6.49,6.7167,6.275,6.7065,10456,0.0,1.0
2017-01-20,6.3503,6.48,6.3503,6.48,777,6.3503,6.48,6.3503,6.48,777,0.0,1.0
2017-01-23,6.18,6.4599,6.1002,6.32,2848,6.18,6.4599,6.1002,6.32,2848,0.0,1.0
2017-01-24,6.43,6.43,6.06,6.07,5170,6.43,6.43,6.06,6.07,5170,0.0,1.0
2017-01-25,6.36,6.36,6.0,6.24,2662,6.36,6.36,6.0,6.24,2662,0.0,1.0
2017-01-26,6.1799,6.1799,6.17,6.17,1901,6.1799,6.1799,6.17,6.17,1901,0.0,1.0
2017-01-27,6.16,6.16,6.03,6.09,3031,6.16,6.16,6.03,6.09,3031,0.0,1.0
2017-01-30,6.0,6.12,5.95,6.12,4152,6.0,6.12,5.95,6.12,4152,0.0,1.0
2017-01-31,6.07,6.1088,5.53,5.9,16858,6.07,6.1088,5.53,5.9,16858,0.0,1.0
2017-02-01,5.99,6.04,5.845,6.04,6055,5.99,6.04,5.845,6.04,6055,0.0,1.0
2017-02-02,6.0,6.039,5.99,6.0,1647,6.0,6.039,5.99,6.0,1647,0.0,1.0
2017-02-03,5.8,6.0788,5.8,6.02,3326,5.8,6.0788,5.8,6.02,3326,0.0,1.0
2017-02-06,5.51,5.81,5.04,5.81,9750,5.51,5.81,5.04,5.81,9750,0.0,1.0
2017-02-07,5.95,5.98,5.41,5.41,7950,5.95,5.98,5.41,5.41,7950,0.0,1.0
2017-02-08,5.94,5.95,5.9,5.9,792,5.94,5.95,5.9,5.9,792,0.0,1.0
2017-02-09,5.7,5.97,5.53,5.97,9917,5.7,5.97,5.53,5.97,9917,0.0,1.0
2017-02-10,5.7,5.93,5.482,5.66,9326,5.7,5.93,5.482,5.66,9326,0.0,1.0
2017-02-13,5.62,5.85,5.6001,5.65,1831,5.62,5.85,5.6001,5.65,1831,0.0,1.0
2017-02-14,5.41,5.64,5.3785,5.62,6464,5.41,5.64,5.3785,5.62,6464,0.0,1.0
2017-02-15,5.31,5.51,5.15,5.51,14158,5.31,5.51,5.15,5.51,14158,0.0,1.0
2017-02-16,5.3,5.4,5.0863,5.3,27584,5.3,5.4,5.0863,5.3,27584,0.0,1.0
2017-02-17,5.37,5.39,5.1395,5.25,14992,5.37,5.39,5.1395,5.25,14992,0.0,1.0
2017-02-21,5.35,5.37,5.02,5.02,17734,5.35,5.37,5.02,5.02,17734,0.0,1.0
2017-02-22,5.27,5.39,5.1163,5.39,18479,5.27,5.39,5.1163,5.39,18479,0.0,1.0
2017-02-23,5.43,5.44,5.21,5.32,4888,5.43,5.44,5.21,5.32,4888,0.0,1.0
2017-02-24,5.63,5.63,5.3697,5.3697,988,5.63,5.63,5.3697,5.3697,988,0.0,1.0
2017-02-27,5.64,5.65,5.5684,5.65,4494,5.64,5.65,5.5684,5.65,4494,0.0,1.0
2017-02-28,5.55,5.65,5.55,5.5601,2765,5.55,5.65,5.55,5.5601,2765,0.0,1.0
2017-03-01,5.22,5.5664,5.2,5.5664,5891,5.22,5.5664,5.2,5.5664,5891,0.0,1.0
2017-03-02,5.08,5.3884,5.08,5.37,8682,5.08,5.3884,5.08,5.37,8682,0.0,1.0
2017-03-03,5.1208,5.1804,5.04,5.04,7746,5.1208,5.1804,5.04,5.04,7746,0.0,1.0
2017-03-06,5.4,5.97,5.14,5.18,26493,5.4,5.97,5.14,5.18,26493,0.0,1.0
2017-03-07,5.21,5.8,5.0,5.4,76269,5.21,5.8,5.0,5.4,76269,0.0,1.0
2017-03-08,5.0,5.25,4.61,5.25,39922,5.0,5.25,4.61,5.25,39922,0.0,1.0
2017-03-09,4.97,5.03,4.97,5.0228,1803,4.97,5.03,4.97,5.0228,1803,0.0,1.0
2017-03-10,5.01,5.2,4.79,4.95,39847,5.01,5.2,4.79,4.95,39847,0.0,1.0
2017-03-13,4.91,5.22,4.87,5.16,81104,4.91,5.22,4.87,5.16,81104,0.0,1.0
2017-03-14,5.08,5.09,4.92,4.95,7655,5.08,5.09,4.92,4.95,7655,0.0,1.0
2017-03-15,5.09,5.151,5.038,5.1,40771,5.09,5.151,5.038,5.1,40771,0.0,1.0
2017-03-16,5.09,5.1,5.065,5.09,8777,5.09,5.1,5.065,5.09,8777,0.0,1.0
2017-03-17,5.09,5.1,5.03,5.07,8074,5.09,5.1,5.03,5.07,8074,0.0,1.0
2017-03-20,5.15,5.2,5.0898,5.1,16652,5.15,5.2,5.0898,5.1,16652,0.0,1.0
2017-03-21,5.21,5.51,5.11,5.17,13623,5.21,5.51,5.11,5.17,13623,0.0,1.0
2017-03-22,5.4,5.4,5.065,5.21,21375,5.4,5.4,5.065,5.21,21375,0.0,1.0
2017-03-23,5.28,5.35,5.15,5.25,19383,5.28,5.35,5.15,5.25,19383,0.0,1.0
2017-03-24,5.3,5.4,5.21,5.3,14386,5.3,5.4,5.21,5.3,14386,0.0,1.0
2017-03-27,5.25,5.36,5.25,5.28,7265,5.25,5.36,5.25,5.28,7265,0.0,1.0
2017-03-28,5.26,5.43,5.18,5.4,20236,5.26,5.43,5.18,5.4,20236,0.0,1.0
2017-03-29,5.26,5.38,5.2514,5.38,6610,5.26,5.38,5.2514,5.38,6610,0.0,1.0
2017-03-30,5.4,5.42,5.29,5.38,5475,5.4,5.42,5.29,5.38,5475,0.0,1.0
2017-03-31,5.4002,5.44,5.35,5.44,1796,5.4002,5.44,5.35,5.44,1796,0.0,1.0
2017-04-03,5.85,6.36,5.095,5.27,63727,5.85,6.36,5.095,5.27,63727,0.0,1.0
2017-04-04,5.84,5.96,5.45,5.85,33597,5.84,5.96,5.45,5.85,33597,0.0,1.0
2017-04-05,5.74,5.91,5.71,5.91,24131,5.74,5.91,5.71,5.91,24131,0.0,1.0
2017-04-06,5.65,5.8,5.65,5.8,4052,5.65,5.8,5.65,5.8,4052,0.0,1.0
2017-04-07,5.62,5.69,5.62,5.64,2373,5.62,5.69,5.62,5.64,2373,0.0,1.0
2017-04-10,4.84,5.71,4.78,5.71,66121,4.84,5.71,4.78,5.71,66121,0.0,1.0
2017-04-11,5.06,5.1253,4.905,5.05,21855,5.06,5.1253,4.905,5.05,21855,0.0,1.0
2017-04-12,4.9716,5.06,4.87,5.06,4199,4.9716,5.06,4.87,5.06,4199,0.0,1.0
2017-04-13,4.87,4.95,4.851,4.851,7793,4.87,4.95,4.851,4.851,7793,0.0,1.0
2017-04-17,4.85,4.92,4.73,4.87,25981,4.85,4.92,4.73,4.87,25981,0.0,1.0
2017-04-18,4.77,4.77,4.77,4.77,103,4.77,4.77,4.77,4.77,103,0.0,1.0
2017-04-19,4.651,4.7864,4.651,4.7864,1596,4.651,4.7864,4.651,4.7864,1596,0.0,1.0
2017-04-20,4.77,4.79,4.55,4.63,12605,4.77,4.79,4.55,4.63,12605,0.0,1.0
2017-04-21,4.77,4.83,4.7101,4.83,12618,4.77,4.83,4.7101,4.83,12618,0.0,1.0
2017-04-24,4.8,4.84,4.59,4.75,11979,4.8,4.84,4.59,4.75,11979,0.0,1.0
2017-04-25,4.93,5.445,4.8,4.8,30996,4.93,5.445,4.8,4.8,30996,0.0,1.0
2017-04-26,5.0,5.35,4.94,5.35,13707,5.0,5.35,4.94,5.35,13707,0.0,1.0
2017-04-27,4.972,4.972,4.972,4.972,399,4.972,4.972,4.972,4.972,399,0.0,1.0
2017-04-28,5.0,5.0,4.83,4.9,22660,5.0,5.0,4.83,4.9,22660,0.0,1.0
2017-05-01,5.18,5.7,5.05,5.05,10624,5.18,5.7,5.05,5.05,10624,0.0,1.0
2017-05-02,5.23,5.29,5.17,5.2,8232,5.23,5.29,5.17,5.2,8232,0.0,1.0
2017-05-03,5.22,5.2299,5.06,5.06,642,5.22,5.2299,5.06,5.06,642,0.0,1.0
2017-05-04,5.08,5.2,4.89,5.04,8864,5.08,5.2,4.89,5.04,8864,0.0,1.0
2017-05-05,4.93,5.08,4.86,5.06,16564,4.93,5.08,4.86,5.06,16564,0.0,1.0
2017-05-08,4.81,4.93,4.7801,4.93,4435,4.81,4.93,4.7801,4.93,4435,0.0,1.0
2017-05-09,4.8,4.8099,4.59,4.78,15749,4.8,4.8099,4.59,4.78,15749,0.0,1.0
2017-05-10,4.58,4.8,4.52,4.8,12764,4.58,4.8,4.52,4.8,12764,0.0,1.0
2017-05-11,4.64,4.64,4.1,4.58,21533,4.64,4.64,4.1,4.58,21533,0.0,1.0
2017-05-12,4.71,4.804,4.54,4.54,3649,4.71,4.804,4.54,4.54,3649,0.0,1.0
2017-05-15,4.7099,4.82,4.6847,4.75,1798,4.7099,4.82,4.6847,4.75,1798,0.0,1.0
2017-05-16,4.7099,4.7099,4.7099,4.7099,0,4.7099,4.7099,4.7099,4.7099,0,0.0,1.0
2017-05-17,4.65,4.78,4.33,4.56,6159,4.65,4.78,4.33,4.56,6159,0.0,1.0
2017-05-18,4.82,4.89,4.7,4.72,11928,4.82,4.89,4.7,4.72,11928,0.0,1.0
2017-05-19,4.93,4.93,4.8,4.8,3481,4.93,4.93,4.8,4.8,3481,0.0,1.0
2017-05-22,5.1,5.1,4.91,4.9312,3349,5.1,5.1,4.91,4.9312,3349,0.0,1.0
2017-05-23,5.19,5.19,5.0,5.13,9146,5.19,5.19,5.0,5.13,9146,0.0,1.0
2017-05-24,5.113,5.113,5.0,5.02,4029,5.113,5.113,5.0,5.02,4029,0.0,1.0
2017-05-25,5.15,5.16,5.1,5.1,1752,5.15,5.16,5.1,5.1,1752,0.0,1.0
2017-05-26,5.3,5.446,5.15,5.15,22154,5.3,5.446,5.15,5.15,22154,0.0,1.0
2017-05-30,5.28,5.38,5.2062,5.38,1227,5.28,5.38,5.2062,5.38,1227,0.0,1.0
2017-05-31,5.27,5.34,5.2314,5.34,3079,5.27,5.34,5.2314,5.34,3079,0.0,1.0
2017-06-01,5.25,5.39,5.2228,5.23,6739,5.25,5.39,5.2228,5.23,6739,0.0,1.0
2017-06-02,5.3162,5.38,5.25,5.38,11190,5.3162,5.38,5.25,5.38,11190,0.0,1.0
2017-06-05,5.6601,5.75,5.28,5.28,9721,5.6601,5.75,5.28,5.28,9721,0.0,1.0
2017-06-06,5.21,5.75,5.21,5.68,12711,5.21,5.75,5.21,5.68,12711,0.0,1.0
2017-06-07,5.41,5.502,5.41,5.502,1624,5.41,5.502,5.41,5.502,1624,0.0,1.0
2017-06-08,5.46,5.46,5.41,5.41,6392,5.46,5.46,5.41,5.41,6392,0.0,1.0
2017-06-09,5.39,5.68,5.264,5.6077,29255,5.39,5.68,5.264,5.6077,29255,0.0,1.0
2017-06-12,5.58,5.6,5.26,5.31,28127,5.58,5.6,5.26,5.31,28127,0.0,1.0
2017-06-13,5.27,5.72,5.27,5.58,35393,5.27,5.72,5.27,5.58,35393,0.0,1.0
2017-06-14,5.2763,5.75,5.141,5.23,5837,5.2763,5.75,5.141,5.23,5837,0.0,1.0
2017-06-15,5.59,5.61,5.112,5.18,39165,5.59,5.61,5.112,5.18,39165,0.0,1.0
2017-06-16,5.45,5.65,5.27,5.51,40135,5.45,5.65,5.27,5.51,40135,0.0,1.0
2017-06-19,5.2,5.69,5.16,5.69,13310,5.2,5.69,5.16,5.69,13310,0.0,1.0
2017-06-20,5.25,5.34,5.05,5.2679,22548,5.25,5.34,5.05,5.2679,22548,0.0,1.0
2017-06-21,5.13,5.42,5.12,5.22,35557,5.13,5.42,5.12,5.22,35557,0.0,1.0
2017-06-22,5.2,5.32,4.9926,5.03,41189,5.2,5.32,4.9926,5.03,41189,0.0,1.0
2017-06-23,5.7,5.7,5.13,5.49,56205,5.7,5.7,5.13,5.49,56205,0.0,1.0
2017-06-26,5.92,5.98,5.4846,5.8,50308,5.92,5.98,5.4846,5.8,50308,0.0,1.0
2017-06-27,5.64,6.09,5.46,5.8,42740,5.64,6.09,5.46,5.8,42740,0.0,1.0
2017-06-28,5.4,5.82,5.35,5.7042,6713,5.4,5.82,5.35,5.7042,6713,0.0,1.0
2017-06-29,5.46,5.59,5.26,5.4,33822,5.46,5.59,5.26,5.4,33822,0.0,1.0
2017-06-30,5.39,5.44,5.26,5.42,6318,5.39,5.44,5.26,5.42,6318,0.0,1.0
2017-07-03,5.63,5.6999,5.3261,5.39,7449,5.63,5.6999,5.3261,5.39,7449,0.0,1.0
2017-07-05,5.64,5.64,5.51,5.51,7748,5.64,5.64,5.51,5.51,7748,0.0,1.0
2017-07-06,5.73,5.7703,5.42,5.64,10993,5.73,5.7703,5.42,5.64,10993,0.0,1.0
2017-07-07,5.72,5.72,5.63,5.7,5176,5.72,5.72,5.63,5.7,5176,0.0,1.0
2017-07-10,5.7206,5.83,5.6685,5.7,18028,5.7206,5.83,5.6685,5.7,18028,0.0,1.0
2017-07-11,5.71,5.83,5.69,5.73,27960,5.71,5.83,5.69,5.73,27960,0.0,1.0
2017-07-12,5.76,5.7828,5.7,5.75,2316,5.76,5.7828,5.7,5.75,2316,0.0,1.0
2017-07-13,5.74,5.74,5.62,5.71,12131,5.74,5.74,5.62,5.71,12131,0.0,1.0
2017-07-14,5.62,5.76,5.61,5.75,15216,5.62,5.76,5.61,5.75,15216,0.0,1.0
2017-07-17,5.712,5.8204,5.67,5.75,11246,5.712,5.8204,5.67,5.75,11246,0.0,1.0
2017-07-18,5.7,5.721,5.65,5.711,14267,5.7,5.721,5.65,5.711,14267,0.0,1.0
2017-07-19,5.72,5.76,5.7,5.7,13879,5.72,5.76,5.7,5.7,13879,0.0,1.0
2017-07-20,5.7,5.75,5.7,5.7,10503,5.7,5.75,5.7,5.7,10503,0.0,1.0
2017-07-21,5.77,5.77,5.73,5.73,1270,5.77,5.77,5.73,5.73,1270,0.0,1.0
2017-07-24,5.8311,5.98,5.78,5.8342,6481,5.8311,5.98,5.78,5.8342,6481,0.0,1.0
2017-07-25,5.8,5.83,5.8,5.83,6464,5.8,5.83,5.8,5.83,6464,0.0,1.0
2017-07-26,5.8,5.82,5.8,5.8,11268,5.8,5.82,5.8,5.8,11268,0.0,1.0
2017-07-27,5.8,5.82,5.7,5.76,6564,5.8,5.82,5.7,5.76,6564,0.0,1.0
2017-07-28,5.81,5.81,5.65,5.65,5437,5.81,5.81,5.65,5.65,5437,0.0,1.0
2017-07-31,5.68,5.8,5.5,5.8,11860,5.68,5.8,5.5,5.8,11860,0.0,1.0
2017-08-01,5.7,5.76,5.5093,5.5093,5696,5.7,5.76,5.5093,5.5093,5696,0.0,1.0
2017-08-02,5.75,5.75,5.73,5.75,5136,5.75,5.75,5.73,5.75,5136,0.0,1.0
2017-08-03,5.79,5.82,5.75,5.75,3602,5.79,5.82,5.75,5.75,3602,0.0,1.0
2017-08-04,5.79,5.82,5.7409,5.7409,3924,5.79,5.82,5.7409,5.7409,3924,0.0,1.0
2017-08-07,5.75,5.75,5.7,5.75,14605,5.75,5.75,5.7,5.75,14605,0.0,1.0
2017-08-08,5.7,5.7927,5.5541,5.7,18740,5.7,5.7927,5.5541,5.7,18740,0.0,1.0
2017-08-09,5.7,5.77,5.69,5.77,1212,5.7,5.77,5.69,5.77,1212,0.0,1.0
2017-08-10,5.6,5.63,5.5,5.63,1627,5.6,5.63,5.5,5.63,1627,0.0,1.0
2017-08-11,5.79,5.79,5.59,5.719,9054,5.79,5.79,5.59,5.719,9054,0.0,1.0
2017-08-14,5.889,5.889,5.76,5.8,39891,5.889,5.889,5.76,5.8,39891,0.0,1.0
2017-08-15,5.99,5.99,5.7926,5.7926,3049,5.99,5.99,5.7926,5.7926,3049,0.0,1.0
2017-08-16,6.02,6.02,5.95,5.99,9879,6.02,6.02,5.95,5.99,9879,0.0,1.0
2017-08-17,5.97,6.0,5.97,6.0,341,5.97,6.0,5.97,6.0,341,0.0,1.0
2017-08-18,5.99,5.99,5.97,5.99,507,5.99,5.99,5.97,5.99,507,0.0,1.0
2017-08-21,5.96,5.97,5.652,5.88,4146,5.96,5.97,5.652,5.88,4146,0.0,1.0
2017-08-22,6.02,6.02,5.97,5.97,6412,6.02,6.02,5.97,5.97,6412,0.0,1.0
2017-08-23,5.92,6.08,5.7975,6.05,20554,5.92,6.08,5.7975,6.05,20554,0.0,1.0
2017-08-24,5.92,6.09,5.75,5.88,20184,5.92,6.09,5.75,5.88,20184,0.0,1.0
2017-08-25,5.79,6.03,5.79,5.88,15778,5.79,6.03,5.79,5.88,15778,0.0,1.0
2017-08-28,6.01,6.025,5.75,5.8412,23831,6.01,6.025,5.75,5.8412,23831,0.0,1.0
2017-08-29,6.03,6.03,5.75,5.78,6589,6.03,6.03,5.75,5.78,6589,0.0,1.0
2017-08-30,6.08,6.08,5.76,5.76,3150,6.08,6.08,5.76,5.76,3150,0.0,1.0
2017-08-31,5.93,6.2,5.925,6.08,335420,5.93,6.2,5.925,6.08,335420,0.0,1.0
2017-09-01,5.875,6.0,5.75,5.98,27308,5.875,6.0,5.75,5.98,27308,0.0,1.0
2017-09-05,6.09,6.1,5.96,5.96,8688,6.09,6.1,5.96,5.96,8688,0.0,1.0
2017-09-06,6.07,6.09,6.04,6.06,24572,6.07,6.09,6.04,6.06,24572,0.0,1.0
2017-09-07,6.06,6.0699,6.026,6.0699,11216,6.06,6.0699,6.026,6.0699,11216,0.0,1.0
2017-09-08,6.03,6.05,6.02,6.05,5372,6.03,6.05,6.02,6.05,5372,0.0,1.0
2017-09-11,6.08,6.3,6.05,6.09,32806,6.08,6.3,6.05,6.09,32806,0.0,1.0
2017-09-12,6.1101,6.18,6.02,6.03,6840,6.1101,6.18,6.02,6.03,6840,0.0,1.0
2017-09-13,6.16,6.2,6.1367,6.1701,6607,6.16,6.2,6.1367,6.1701,6607,0.0,1.0
2017-09-14,6.16,6.18,5.97,6.11,66936,6.16,6.18,5.97,6.11,66936,0.0,1.0
2017-09-15,5.99,6.1679,5.99,6.16,4622,5.99,6.1679,5.99,6.16,4622,0.0,1.0
2017-09-18,6.17,6.2,6.05,6.05,17992,6.17,6.2,6.05,6.05,17992,0.0,1.0
2017-09-19,6.06,6.18,6.0,6.16,39966,6.06,6.18,6.0,6.16,39966,0.0,1.0
2017-09-20,6.18,6.2,6.1,6.1,8999,6.18,6.2,6.1,6.1,8999,0.0,1.0
2017-09-21,6.13,6.19,6.08,6.19,12852,6.13,6.19,6.08,6.19,12852,0.0,1.0
2017-09-22,6.13,6.13,5.95,6.09,14427,6.13,6.13,5.95,6.09,14427,0.0,1.0
2017-09-25,6.39,6.49,6.15,6.17,42079,6.39,6.49,6.15,6.17,42079,0.0,1.0
2017-09-26,6.37,6.45,6.31,6.4,21736,6.37,6.45,6.31,6.4,21736,0.0,1.0
2017-09-27,6.38,6.4,6.28,6.39,16075,6.38,6.4,6.28,6.39,16075,0.0,1.0
2017-09-28,6.38,6.45,6.28,6.32,3430,6.38,6.45,6.28,6.32,3430,0.0,1.0
2017-09-29,6.48,6.49,6.295,6.35,7983,6.48,6.49,6.295,6.35,7983,0.0,1.0
2017-10-02,6.53,6.6,6.26,6.39,18478,6.53,6.6,6.26,6.39,18478,0.0,1.0
2017-10-03,6.7,6.83,6.47,6.47,17750,6.7,6.83,6.47,6.47,17750,0.0,1.0
2017-10-04,6.81,6.83,6.68,6.75,6302,6.81,6.83,6.68,6.75,6302,0.0,1.0
2017-10-05,6.8,6.8,6.67,6.78,9948,6.8,6.8,6.67,6.78,9948,0.0,1.0
2017-10-06,6.65,6.76,6.411,6.74,17503,6.65,6.76,6.411,6.74,17503,0.0,1.0
2017-10-09,6.61,6.63,6.4801,6.57,12694,6.61,6.63,6.4801,6.57,12694,0.0,1.0
2017-10-10,6.0,6.48,6.0,6.48,22115,6.0,6.48,6.0,6.48,22115,0.0,1.0
2017-10-11,6.0,6.13,6.0,6.05,7137,6.0,6.13,6.0,6.05,7137,0.0,1.0
2017-10-12,6.05,6.07,6.0,6.06,11360,6.05,6.07,6.0,6.06,11360,0.0,1.0
2017-10-13,6.0,6.03,5.95,6.0,19630,6.0,6.03,5.95,6.0,19630,0.0,1.0
2017-10-16,6.02,6.08,5.91,5.94,21238,6.02,6.08,5.91,5.94,21238,0.0,1.0
2017-10-17,6.06,6.08,5.96,6.06,7127,6.06,6.08,5.96,6.06,7127,0.0,1.0
2017-10-18,6.05,6.12,6.0,6.01,5912,6.05,6.12,6.0,6.01,5912,0.0,1.0
2017-10-19,6.05,6.11,6.05,6.11,1462,6.05,6.11,6.05,6.11,1462,0.0,1.0
2017-10-20,6.11,6.11,6.0501,6.1,3684,6.11,6.11,6.0501,6.1,3684,0.0,1.0
2017-10-23,6.05,6.06,5.55,6.03,9919,6.05,6.06,5.55,6.03,9919,0.0,1.0
2017-10-24,6.08,6.08,6.06,6.08,987,6.08,6.08,6.06,6.08,987,0.0,1.0
2017-10-25,6.11,6.11,6.0605,6.0605,612,6.11,6.11,6.0605,6.0605,612,0.0,1.0
2017-10-26,6.06,6.06,6.06,6.06,400,6.06,6.06,6.06,6.06,400,0.0,1.0
2017-10-27,6.035,6.0595,6.035,6.05,4781,6.035,6.0595,6.035,6.05,4781,0.0,1.0
2017-10-30,6.05,6.0569,6.05,6.05,4586,6.05,6.0569,6.05,6.05,4586,0.0,1.0
2017-10-31,6.1265,6.13,6.05,6.05,17906,6.1265,6.13,6.05,6.05,17906,0.0,1.0
2017-11-01,6.14,6.15,6.05,6.05,12505,6.14,6.15,6.05,6.05,12505,0.0,1.0
2017-11-02,6.07,6.15,6.0672,6.13,2345,6.07,6.15,6.0672,6.13,2345,0.0,1.0
2017-11-03,6.32,6.32,6.05,6.05,15916,6.32,6.32,6.05,6.05,15916,0.0,1.0
2017-11-06,5.97,6.24,5.95,6.24,8970,5.97,6.24,5.95,6.24,8970,0.0,1.0
2017-11-07,6.01,6.11,5.9508,6.01,6750,6.01,6.11,5.9508,6.01,6750,0.0,1.0
2017-11-08,5.95,6.02,5.915,5.96,15262,5.95,6.02,5.915,5.96,15262,0.0,1.0
2017-11-09,5.95,5.98,5.95,5.98,3214,5.95,5.98,5.95,5.98,3214,0.0,1.0
2017-11-10,6.05,6.09,5.9,5.9,1624,6.05,6.09,5.9,5.9,1624,0.0,1.0
2017-11-13,5.71,6.05,5.59,6.05,1985,5.71,6.05,5.59,6.05,1985,0.0,1.0
2017-11-14,5.7,5.82,5.7,5.7,4444,5.7,5.82,5.7,5.7,4444,0.0,1.0
2017-11-15,5.72,5.74,5.72,5.72,1963,5.72,5.74,5.72,5.72,1963,0.0,1.0
2017-11-16,5.77,5.77,5.62,5.7,3351,5.77,5.77,5.62,5.7,3351,0.0,1.0
2017-11-17,5.9,5.98,5.774,5.81,10993,5.9,5.98,5.774,5.81,10993,0.0,1.0
2017-11-20,5.82,5.93,5.74,5.75,1373,5.82,5.93,5.74,5.75,1373,0.0,1.0
2017-11-21,5.82,6.12,5.61,5.83,48328,5.82,6.12,5.61,5.83,48328,0.0,1.0
2017-11-22,5.89,5.89,5.7287,5.7485,6417,5.89,5.89,5.7287,5.7485,6417,0.0,1.0
2017-11-24,5.92,5.9799,5.78,5.97,17003,5.92,5.9799,5.78,5.97,17003,0.0,1.0
2017-11-27,6.06,6.07,5.8914,5.95,4784,6.06,6.07,5.8914,5.95,4784,0.0,1.0
2017-11-28,6.43,6.44,5.97,5.97,9110,6.43,6.44,5.97,5.97,9110,0.0,1.0
2017-11-29,6.46,6.6,6.2371,6.42,13568,6.46,6.6,6.2371,6.42,13568,0.0,1.0
2017-11-30,6.2801,6.46,6.02,6.46,4260,6.2801,6.46,6.02,6.46,4260,0.0,1.0
2017-12-01,6.28,6.28,6.11,6.11,3091,6.28,6.28,6.11,6.11,3091,0.0,1.0
2017-12-04,6.48,6.48,6.03,6.25,11065,6.48,6.48,6.03,6.25,11065,0.0,1.0
2017-12-05,6.15,6.5,6.02,6.0231,6531,6.15,6.5,6.02,6.0231,6531,0.0,1.0
2017-12-06,6.16,6.47,6.0,6.4,11460,6.16,6.47,6.0,6.4,11460,0.0,1.0
2017-12-07,6.23,6.23,6.13,6.13,23817,6.23,6.23,6.13,6.13,23817,0.0,1.0
2017-12-08,6.44,6.48,6.23,6.23,1404,6.44,6.48,6.23,6.23,1404,0.0,1.0
2017-12-11,6.18,6.43,6.15,6.37,9653,6.18,6.43,6.15,6.37,9653,0.0,1.0
2017-12-12,6.16,6.16,6.09,6.09,155455,6.16,6.16,6.09,6.09,155455,0.0,1.0
2017-12-13,6.11,6.25,6.09,6.17,19124,6.11,6.25,6.09,6.17,19124,0.0,1.0
2017-12-14,6.14,6.4,6.14,6.28,3825,6.14,6.4,6.14,6.28,3825,0.0,1.0
2017-12-15,6.25,6.34,6.21,6.21,5865,6.25,6.34,6.21,6.21,5865,0.0,1.0
2017-12-18,6.42,6.42,6.35,6.36,8413,6.42,6.42,6.35,6.36,8413,0.0,1.0
2017-12-19,6.6899,6.7,6.37,6.37,5834,6.6899,6.7,6.37,6.37,5834,0.0,1.0
2017-12-20,6.56,6.7,6.4,6.7,1920,6.56,6.7,6.4,6.7,1920,0.0,1.0
2017-12-21,6.6,6.67,6.59,6.67,604,6.6,6.67,6.59,6.67,604,0.0,1.0
2017-12-22,6.32,6.69,6.32,6.55,3543,6.32,6.69,6.32,6.55,3543,0.0,1.0
2017-12-26,6.34,6.4877,6.1816,6.29,15265,6.34,6.4877,6.1816,6.29,15265,0.0,1.0
2017-12-27,6.25,6.64,6.21,6.3727,21868,6.25,6.64,6.21,6.3727,21868,0.0,1.0
2017-12-28,6.31,6.31,6.2549,6.2549,1486,6.31,6.31,6.2549,6.2549,1486,0.0,1.0
2017-12-29,6.16,6.38,6.0,6.25,18959,6.16,6.38,6.0,6.25,18959,0.0,1.0
2018-01-02,6.16,6.25,6.1,6.25,12502,6.16,6.25,6.1,6.25,12502,0.0,1.0
2018-01-03,6.16,6.29,6.15,6.19,14970,6.16,6.29,6.15,6.19,14970,0.0,1.0
2018-01-04,6.18,6.28,6.1,6.1,2734,6.18,6.28,6.1,6.1,2734,0.0,1.0
2018-01-05,6.15,6.27,6.1282,6.27,9141,6.15,6.27,6.1282,6.27,9141,0.0,1.0
2018-01-08,6.15,6.27,6.15,6.15,8151,6.15,6.27,6.15,6.15,8151,0.0,1.0
2018-01-09,6.23,6.23,6.14,6.15,5235,6.23,6.23,6.14,6.15,5235,0.0,1.0
2018-01-10,6.19,6.26,6.1401,6.1401,7459,6.19,6.26,6.1401,6.1401,7459,0.0,1.0
2018-01-11,6.15,6.19,6.15,6.19,2598,6.15,6.19,6.15,6.19,2598,0.0,1.0
2018-01-12,6.19,6.22,6.16,6.22,1549,6.19,6.22,6.16,6.22,1549,0.0,1.0
2018-01-16,6.17,6.2,6.15,6.15,8757,6.17,6.2,6.15,6.15,8757,0.0,1.0
2018-01-17,6.16,6.2,6.15,6.15,8690,6.16,6.2,6.15,6.15,8690,0.0,1.0
2018-01-18,6.13,6.16,6.11,6.15,5405,6.13,6.16,6.11,6.15,5405,0.0,1.0
2018-01-19,6.17,6.19,6.16,6.16,3145,6.17,6.19,6.16,6.16,3145,0.0,1.0
2018-01-22,6.23,6.23,6.1737,6.23,1243,6.23,6.23,6.1737,6.23,1243,0.0,1.0
2018-01-23,5.92,6.22,5.85,6.22,7637,5.92,6.22,5.85,6.22,7637,0.0,1.0
2018-01-24,6.05,6.08,5.88,6.03,13668,6.05,6.08,5.88,6.03,13668,0.0,1.0
2018-01-25,5.91,6.02,5.91,6.02,635,5.91,6.02,5.91,6.02,635,0.0,1.0
2018-01-26,5.88,6.15,5.88,6.15,2038,5.88,6.15,5.88,6.15,2038,0.0,1.0
2018-01-29,6.11,6.11,5.92,5.92,3950,6.11,6.11,5.92,5.92,3950,0.0,1.0
2018-01-30,6.11,6.11,6.11,6.11,51,6.11,6.11,6.11,6.11,51,0.0,1.0
2018-01-31,6.11,6.11,6.11,6.11,26,6.11,6.11,6.11,6.11,26,0.0,1.0
2018-02-01,6.01,6.02,6.01,6.02,457,6.01,6.02,6.01,6.02,457,0.0,1.0
2018-02-02,5.99,5.99,5.8401,5.8401,919,5.99,5.99,5.8401,5.8401,919,0.0,1.0
2018-02-05,6.18,6.19,5.76,5.85,4100,6.18,6.19,5.76,5.85,4100,0.0,1.0
2018-02-06,6.15,6.3,5.64,5.95,12812,6.15,6.3,5.64,5.95,12812,0.0,1.0
2018-02-07,6.28,6.28,6.162,6.162,1642,6.28,6.28,6.162,6.162,1642,0.0,1.0
2018-02-08,6.15,6.3,6.15,6.3,421,6.15,6.3,6.15,6.3,421,0.0,1.0
2018-02-09,6.14,6.25,5.9289,6.14,8076,6.14,6.25,5.9289,6.14,8076,0.0,1.0
2018-02-12,5.9,6.14,5.74,6.14,4042,5.9,6.14,5.74,6.14,4042,0.0,1.0
2018-02-13,5.975,6.12,5.74,5.9548,3786,5.975,6.12,5.74,5.9548,3786,0.0,1.0
2018-02-14,5.8702,5.8702,5.8702,5.8702,151,5.8702,5.8702,5.8702,5.8702,151,0.0,1.0
2018-02-15,5.75,6.0,5.75,5.85,205369,5.75,6.0,5.75,5.85,205369,0.0,1.0
2018-02-16,5.78,5.88,5.71,5.72,8616,5.78,5.88,5.71,5.72,8616,0.0,1.0
2018-02-20,5.89,6.23,5.75,5.79,9819,5.89,6.23,5.75,5.79,9819,0.0,1.0
2018-02-21,5.87,5.87,5.7705,5.78,441,5.87,5.87,5.7705,5.78,441,0.0,1.0
2018-02-22,5.76,6.19,5.75,5.83,4520,5.76,6.19,5.75,5.83,4520,0.0,1.0
2018-02-23,5.78,5.83,5.78,5.83,459,5.78,5.83,5.78,5.83,459,0.0,1.0
2018-02-26,5.7716,5.96,5.7001,5.76,2347,5.7716,5.96,5.7001,5.76,2347,0.0,1.0
2018-02-27,5.75,5.95,5.74,5.8,4142,5.75,5.95,5.74,5.8,4142,0.0,1.0
2018-02-28,5.85,5.95,5.65,5.76,27520,5.85,5.95,5.65,5.76,27520,0.0,1.0
2018-03-01,5.79,5.8,5.65,5.8,5562,5.79,5.8,5.65,5.8,5562,0.0,1.0
2018-03-02,5.96,6.116,5.75,5.81,28974,5.96,6.116,5.75,5.81,28974,0.0,1.0
2018-03-05,5.84,5.98,5.78,5.98,14972,5.84,5.98,5.78,5.98,14972,0.0,1.0
2018-03-06,5.71,5.8,5.71,5.79,12310,5.71,5.8,5.71,5.79,12310,0.0,1.0
2018-03-07,5.78,5.98,5.7402,5.98,4916,5.78,5.98,5.7402,5.98,4916,0.0,1.0
2018-03-08,5.79,5.8828,5.79,5.88,6010,5.79,5.8828,5.79,5.88,6010,0.0,1.0
2018-03-09,5.73,5.8,5.71,5.78,3980,5.73,5.8,5.71,5.78,3980,0.0,1.0
2018-03-12,5.76,5.84,5.7,5.79,11268,5.76,5.84,5.7,5.79,11268,0.0,1.0
2018-03-13,5.71,5.82,5.7,5.72,14729,5.71,5.82,5.7,5.72,14729,0.0,1.0
2018-03-14,5.67,5.85,5.65,5.65,26329,5.67,5.85,5.65,5.65,26329,0.0,1.0
2018-03-15,5.69,5.755,5.66,5.66,2354,5.69,5.755,5.66,5.66,2354,0.0,1.0
2018-03-16,5.75,5.75,5.67,5.67,4395,5.75,5.75,5.67,5.67,4395,0.0,1.0
2018-03-19,5.77,6.13,5.662,5.77,15033,5.77,6.13,5.662,5.77,15033,0.0,1.0
2018-03-20,5.62,6.024,5.62,5.71,57015,5.62,6.024,5.62,5.71,57015,0.0,1.0
2018-03-21,5.86,6.1,5.62,6.1,6276,5.86,6.1,5.62,6.1,6276,0.0,1.0
2018-03-22,5.87,5.93,5.7,5.93,971,5.87,5.93,5.7,5.93,971,0.0,1.0
2018-03-23,5.65,5.8,5.65,5.66,2394,5.65,5.8,5.65,5.66,2394,0.0,1.0
2018-03-26,5.59,5.8,5.539,5.65,19487,5.59,5.8,5.539,5.65,19487,0.0,1.0
2018-03-27,5.71,5.92,5.57,5.57,29487,5.71,5.92,5.57,5.57,29487,0.0,1.0
2018-03-28,5.65,5.86,5.57,5.7,18161,5.65,5.86,5.57,5.7,18161,0.0,1.0
2018-03-29,5.84,5.9652,5.5372,5.73,26112,5.84,5.9652,5.5372,5.73,26112,0.0,1.0
2018-04-02,5.69,5.85,5.69,5.79,13251,5.69,5.85,5.69,5.79,13251,0.0,1.0
2018-04-03,5.61,5.75,5.61,5.65,2894,5.61,5.75,5.61,5.65,2894,0.0,1.0
2018-04-04,5.8,5.8,5.72,5.77,5597,5.8,5.8,5.72,5.77,5597,0.0,1.0
2018-04-05,5.7101,5.7101,5.71,5.71,1635,5.7101,5.7101,5.71,5.71,1635,0.0,1.0
2018-04-06,6.21,6.21,5.8,5.8,3034,6.21,6.21,5.8,5.8,3034,0.0,1.0
2018-04-09,6.18,6.22,5.95,6.22,5093,6.18,6.22,5.95,6.22,5093,0.0,1.0
2018-04-10,5.99,5.99,5.83,5.83,3458,5.99,5.99,5.83,5.83,3458,0.0,1.0
2018-04-11,5.99,5.99,5.99,5.99,208,5.99,5.99,5.99,5.99,208,0.0,1.0
2018-04-12,5.95,5.95,5.95,5.95,215,5.95,5.95,5.95,5.95,215,0.0,1.0
2018-04-13,6.0,6.0815,5.8884,5.99,7357,6.0,6.0815,5.8884,5.99,7357,0.0,1.0
2018-04-16,6.21,6.2299,6.0353,6.05,2946,6.21,6.2299,6.0353,6.05,2946,0.0,1.0
2018-04-17,6.0,6.13,5.9901,6.13,3131,6.0,6.13,5.9901,6.13,3131,0.0,1.0
2018-04-18,5.9,5.9,5.9,5.9,524,5.9,5.9,5.9,5.9,524,0.0,1.0
2018-04-19,5.905,5.921,5.9,5.921,906,5.905,5.921,5.9,5.921,906,0.0,1.0
2018-04-20,5.83,5.9344,5.83,5.9344,1387,5.83,5.9344,5.83,5.9344,1387,0.0,1.0
2018-04-23,5.83,5.83,5.83,5.83,96,5.83,5.83,5.83,5.83,96,0.0,1.0
2018-04-24,5.8,6.0199,5.8,5.89,2539,5.8,6.0199,5.8,5.89,2539,0.0,1.0
2018-04-25,5.8,5.8,5.8,5.8,600,5.8,5.8,5.8,5.8,600,0.0,1.0
2018-04-26,5.8,5.8,5.8,5.8,246,5.8,5.8,5.8,5.8,246,0.0,1.0
2018-04-27,5.84,5.84,5.79,5.8,2850,5.84,5.84,5.79,5.8,2850,0.0,1.0
2018-04-30,5.83,5.9124,5.83,5.9124,968,5.83,5.9124,5.83,5.9124,968,0.0,1.0
2018-05-01,5.9622,5.9622,5.8,5.82,3162,5.9622,5.9622,5.8,5.82,3162,0.0,1.0
2018-05-02,6.0899,6.0899,6.0559,6.0899,663,6.0899,6.0899,6.0559,6.0899,663,0.0,1.0
2018-05-03,6.0899,6.0899,6.0899,6.0899,8,6.0899,6.0899,6.0899,6.0899,8,0.0,1.0
2018-05-04,6.0782,6.09,5.8391,5.8391,2912,6.0782,6.09,5.8391,5.8391,2912,0.0,1.0
2018-05-07,6.0782,6.0782,6.0782,6.0782,7,6.0782,6.0782,6.0782,6.0782,7,0.0,1.0
2018-05-08,5.8391,5.8391,5.8391,5.8391,281,5.8391,5.8391,5.8391,5.8391,281,0.0,1.0
2018-05-09,5.83,5.8391,5.01,5.26,3026,5.83,5.8391,5.01,5.26,3026,0.0,1.0
2018-05-10,5.8879,6.02,5.8879,6.02,318,5.8879,6.02,5.8879,6.02,318,0.0,1.0
2018-05-11,5.9258,5.9258,5.81,5.81,1062,5.9258,5.9258,5.81,5.81,1062,0.0,1.0
2018-05-14,5.8389,5.85,5.619,5.85,4434,5.8389,5.85,5.619,5.85,4434,0.0,1.0
2018-05-15,6.0264,6.0264,5.6464,5.84,2795,6.0264,6.0264,5.6464,5.84,2795,0.0,1.0
2018-05-16,5.86,6.0443,5.86,6.04,3183,5.86,6.0443,5.86,6.04,3183,0.0,1.0
2018-05-17,6.0782,6.1266,5.9122,5.9122,20826,6.0782,6.1266,5.9122,5.9122,20826,0.0,1.0
2018-05-18,6.0,6.0481,5.8,5.86,12051,6.0,6.0481,5.8,5.86,12051,0.0,1.0
2018-05-21,5.76,6.13,5.76,6.08,1721,5.76,6.13,5.76,6.08,1721,0.0,1.0
2018-05-22,5.6055,5.95,5.4,5.95,12339,5.6055,5.95,5.4,5.95,12339,0.0,1.0
2018-05-23,5.45,5.876,5.45,5.61,11615,5.45,5.876,5.45,5.61,11615,0.0,1.0
2018-05-24,5.4306,5.609,5.4302,5.45,3015,5.4306,5.609,5.4302,5.45,3015,0.0,1.0
2018-05-25,5.58,5.59,5.1338,5.59,976,5.58,5.59,5.1338,5.59,976,0.0,1.0
2018-05-29,5.5001,5.84,5.21,5.84,6376,5.5001,5.84,5.21,5.84,6376,0.0,1.0
2018-05-30,5.5,5.74,5.5,5.51,1357,5.5,5.74,5.5,5.51,1357,0.0,1.0
2018-05-31,5.5,5.5,5.3,5.3,16963,5.5,5.5,5.3,5.3,16963,0.0,1.0
2018-06-01,5.19,5.5,5.0,5.46,10582,5.19,5.5,5.0,5.46,10582,0.0,1.0
2018-06-04,5.3,5.4,5.11,5.11,22460,5.3,5.4,5.11,5.11,22460,0.0,1.0
2018-06-05,5.47,5.48,5.3,5.3,173858,5.47,5.48,5.3,5.3,173858,0.0,1.0
2018-06-06,5.36,5.53,5.3432,5.53,20113,5.36,5.53,5.3432,5.53,20113,0.0,1.0
2018-06-07,5.427,5.427,5.42,5.42,1109,5.427,5.427,5.42,5.42,1109,0.0,1.0
2018-06-08,5.45,5.54,5.445,5.52,8010,5.45,5.54,5.445,5.52,8010,0.0,1.0
2018-06-11,5.42,5.5463,5.42,5.42,1299,5.42,5.5463,5.42,5.42,1299,0.0,1.0
2018-06-12,5.568,5.579,5.568,5.579,903,5.568,5.579,5.568,5.579,903,0.0,1.0
2018-06-13,5.43,5.54,5.25,5.45,18209,5.43,5.54,5.25,5.45,18209,0.0,1.0
2018-06-14,5.4,5.539,5.4,5.53,10782,5.4,5.539,5.4,5.53,10782,0.0,1.0
2018-06-15,5.54,5.54,5.365,5.4,15567,5.54,5.54,5.365,5.4,15567,0.0,1.0
2018-06-18,5.47,5.47,5.43,5.43,836,5.47,5.47,5.43,5.43,836,0.0,1.0
2018-06-19,5.36,5.54,5.35,5.53,1741,5.36,5.54,5.35,5.53,1741,0.0,1.0
2018-06-20,5.4,5.47,5.25,5.42,10374,5.4,5.47,5.25,5.42,10374,0.0,1.0
2018-06-21,5.46,5.46,5.25,5.4,30107,5.46,5.46,5.25,5.4,30107,0.0,1.0
2018-06-22,5.55,5.6,5.47,5.47,7698,5.55,5.6,5.47,5.47,7698,0.0,1.0
2018-06-25,5.55,5.55,5.55,5.55,0,5.55,5.55,5.55,5.55,0,0.0,1.0
2018-06-26,5.55,5.55,5.55,5.55,1,5.55,5.55,5.55,5.55,1,0.0,1.0
2018-06-27,5.55,5.55,5.55,5.55,179,5.55,5.55,5.55,5.55,179,0.0,1.0
2018-06-28,5.43,5.43,5.4201,5.4201,1452,5.43,5.43,5.4201,5.4201,1452,0.0,1.0
2018-06-29,5.48,5.48,5.48,5.48,186,5.48,5.48,5.48,5.48,186,0.0,1.0
2018-07-02,5.51,5.51,5.4246,5.4246,2074,5.51,5.51,5.4246,5.4246,2074,0.0,1.0
2018-07-03,5.52,5.52,5.52,5.52,190,5.52,5.52,5.52,5.52,190,0.0,1.0
2018-07-05,5.42,5.43,5.42,5.43,286,5.42,5.43,5.42,5.43,286,0.0,1.0
2018-07-06,5.5,5.5,5.5,5.5,543,5.5,5.5,5.5,5.5,543,0.0,1.0
2018-07-09,5.59,5.59,5.59,5.59,389,5.59,5.59,5.59,5.59,389,0.0,1.0
2018-07-10,5.52,5.59,5.52,5.5764,3460,5.52,5.59,5.52,5.5764,3460,0.0,1.0
2018-07-11,5.5,5.6444,5.5,5.62,5053,5.5,5.6444,5.5,5.62,5053,0.0,1.0
2018-07-12,5.5,5.5,5.5,5.5,4,5.5,5.5,5.5,5.5,4,0.0,1.0
2018-07-13,5.5147,5.55,5.5147,5.55,1202,5.5147,5.55,5.5147,5.55,1202,0.0,1.0
2018-07-16,5.51,5.5578,5.51,5.5578,466,5.51,5.5578,5.51,5.5578,466,0.0,1.0
2018-07-17,5.51,5.51,5.51,5.51,35,5.51,5.51,5.51,5.51,35,0.0,1.0
2018-07-18,5.5,5.54,5.5,5.5101,5468,5.5,5.54,5.5,5.5101,5468,0.0,1.0
2018-07-19,5.5,5.63,5.45,5.51,36089,5.5,5.63,5.45,5.51,36089,0.0,1.0
2018-07-20,5.72,5.72,5.72,5.72,260,5.72,5.72,5.72,5.72,260,0.0,1.0
2018-07-23,5.5,5.74,5.5,5.74,5708,5.5,5.74,5.5,5.74,5708,0.0,1.0
2018-07-24,5.5,5.5,5.5,5.5,118,5.5,5.5,5.5,5.5,118,0.0,1.0
2018-07-25,5.5,5.5,5.5,5.5,11,5.5,5.5,5.5,5.5,11,0.0,1.0
2018-07-26,5.5,5.5,5.5,5.5,6534,5.5,5.5,5.5,5.5,6534,0.0,1.0
2018-07-27,5.5,5.7,5.5,5.6907,6108,5.5,5.7,5.5,5.6907,6108,0.0,1.0
2018-07-30,5.5,5.5,5.5,5.5,169,5.5,5.5,5.5,5.5,169,0.0,1.0
2018-07-31,5.45,5.51,5.45,5.5001,4055,5.45,5.51,5.45,5.5001,4055,0.0,1.0
2018-08-01,5.4766,5.528,5.4766,5.5,6401,5.4766,5.528,5.4766,5.5,6401,0.0,1.0
2018-08-02,5.53,5.53,5.5023,5.51,4723,5.53,5.53,5.5023,5.51,4723,0.0,1.0
2018-08-03,5.73,5.74,5.5,5.5,1535,5.73,5.74,5.5,5.5,1535,0.0,1.0
2018-08-06,5.75,6.3,5.75,5.75,45147,5.75,6.3,5.75,5.75,45147,0.0,1.0
2018-08-07,5.52,6.1275,5.51,6.02,3646,5.52,6.1275,5.51,6.02,3646,0.0,1.0
2018-08-08,5.4,5.54,5.33,5.51,3636,5.4,5.54,5.33,5.51,3636,0.0,1.0
2018-08-09,5.35,5.715,5.34,5.35,12473,5.35,5.715,5.34,5.35,12473,0.0,1.0
2018-08-10,5.35,5.35,5.35,5.35,1,5.35,5.35,5.35,5.35,1,0.0,1.0
2018-08-13,5.4,5.4,5.01,5.01,2219,5.4,5.4,5.01,5.01,2219,0.0,1.0
2018-08-14,5.21,5.43,5.06,5.43,1311,5.21,5.43,5.06,5.43,1311,0.0,1.0
2018-08-15,5.43,5.43,5.2,5.24,1919,5.43,5.43,5.2,5.24,1919,0.0,1.0
2018-08-16,5.46,5.46,5.4,5.4,10500,5.46,5.46,5.4,5.4,10500,0.0,1.0
2018-08-17,5.36,5.5,5.36,5.5,11356,5.36,5.5,5.36,5.5,11356,0.0,1.0
2018-08-20,5.55,5.5884,5.36,5.36,615,5.55,5.5884,5.36,5.36,615,0.0,1.0
2018-08-21,5.27,5.55,5.27,5.55,580,5.27,5.55,5.27,5.55,580,0.0,1.0
2018-08-22,5.45,5.5,5.3,5.3,2049,5.45,5.5,5.3,5.3,2049,0.0,1.0
2018-08-23,5.43,5.45,5.4,5.45,9146,5.43,5.45,5.4,5.45,9146,0.0,1.0
2018-08-24,5.45,5.45,5.39,5.39,1774,5.45,5.45,5.39,5.39,1774,0.0,1.0
2018-08-27,5.46,5.5,5.4,5.4,1946,5.46,5.5,5.4,5.4,1946,0.0,1.0
2018-08-28,5.49,5.5,5.21,5.5,5804,5.49,5.5,5.21,5.5,5804,0.0,1.0
2018-08-29,5.35,5.4799,5.3449,5.46,11715,5.35,5.4799,5.3449,5.46,11715,0.0,1.0
2018-08-30,5.45,5.45,5.29,5.29,12230,5.45,5.45,5.29,5.29,12230,0.0,1.0
2018-08-31,5.44,5.79,5.3,5.35,12248,5.44,5.79,5.3,5.35,12248,0.0,1.0
2018-09-04,5.5,5.625,5.21,5.6075,5017,5.5,5.625,5.21,5.6075,5017,0.0,1.0
2018-09-05,5.4,5.4,5.1735,5.3,9603,5.4,5.4,5.1735,5.3,9603,0.0,1.0
2018-09-06,5.46,5.46,5.46,5.46,402,5.46,5.46,5.46,5.46,402,0.0,1.0
2018-09-07,5.3,5.44,5.3,5.44,5835,5.3,5.44,5.3,5.44,5835,0.0,1.0
2018-09-10,5.87,5.9,5.25,5.25,30309,5.87,5.9,5.25,5.25,30309,0.0,1.0
2018-09-11,5.85,5.9,5.547,5.73,22593,5.85,5.9,5.547,5.73,22593,0.0,1.0
2018-09-12,5.8,5.8001,5.45,5.659,46153,5.8,5.8001,5.45,5.659,46153,0.0,1.0
2018-09-13,5.83,5.84,5.55,5.79,22909,5.83,5.84,5.55,5.79,22909,0.0,1.0
2018-09-14,5.52,5.77,5.52,5.7,20798,5.52,5.77,5.52,5.7,20798,0.0,1.0
2018-09-17,5.69,5.74,5.5,5.5,28909,5.69,5.74,5.5,5.5,28909,0.0,1.0
2018-09-18,5.75,5.75,5.61,5.61,23915,5.75,5.75,5.61,5.61,23915,0.0,1.0
2018-09-19,5.84,5.88,5.48,5.73,22893,5.84,5.88,5.48,5.73,22893,0.0,1.0
2018-09-20,6.0,6.2,5.58,5.87,42071,6.0,6.2,5.58,5.87,42071,0.0,1.0
2018-09-21,5.62,6.25,5.55,6.1,111876,5.62,6.25,5.55,6.1,111876,0.0,1.0
2018-09-24,6.06,6.24,5.7295,5.94,16140,6.06,6.24,5.7295,5.94,16140,0.0,1.0
2018-09-25,5.85,6.09,5.83,6.0,1791,5.85,6.09,5.83,6.0,1791,0.0,1.0
2018-09-26,5.9,6.0,5.75,5.91,17431,5.9,6.0,5.75,5.91,17431,0.0,1.0
2018-09-27,5.85,5.99,5.7739,5.95,5602,5.85,5.99,5.7739,5.95,5602,0.0,1.0
2018-09-28,5.76,5.93,5.76,5.8,4735,5.76,5.93,5.76,5.8,4735,0.0,1.0
2018-10-01,5.85,5.85,5.7234,5.8,2627,5.85,5.85,5.7234,5.8,2627,0.0,1.0
2018-10-02,5.825,5.85,5.73,5.84,9222,5.825,5.85,5.73,5.84,9222,0.0,1.0
2018-10-03,5.84,5.85,5.81,5.85,10812,5.84,5.85,5.81,5.85,10812,0.0,1.0
2018-10-04,5.72,5.84,5.56,5.83,7026,5.72,5.84,5.56,5.83,7026,0.0,1.0
2018-10-05,5.68,5.75,5.54,5.75,10202,5.68,5.75,5.54,5.75,10202,0.0,1.0
2018-10-08,5.7,5.7,5.5476,5.55,1666,5.7,5.7,5.5476,5.55,1666,0.0,1.0
2018-10-09,5.66,5.68,5.62,5.62,10001,5.66,5.68,5.62,5.62,10001,0.0,1.0
2018-10-10,5.45,5.7,5.45,5.69,13881,5.45,5.7,5.45,5.69,13881,0.0,1.0
2018-10-11,5.63,5.63,5.47,5.6,5350,5.63,5.63,5.47,5.6,5350,0.0,1.0
2018-10-12,5.47,5.62,5.47,5.5212,789,5.47,5.62,5.47,5.5212,789,0.0,1.0
2018-10-15,5.31,5.55,5.31,5.55,2000,5.31,5.55,5.31,5.55,2000,0.0,1.0
2018-10-16,5.74,5.97,5.3,5.3,15900,5.74,5.97,5.3,5.3,15900,0.0,1.0
2018-10-17,5.87,5.89,5.4294,5.62,14633,5.87,5.89,5.4294,5.62,14633,0.0,1.0
2018-10-18,5.31,5.85,5.31,5.85,5894,5.31,5.85,5.31,5.85,5894,0.0,1.0
2018-10-19,5.24,5.38,5.1,5.28,17298,5.24,5.38,5.1,5.28,17298,0.0,1.0
2018-10-22,5.0,5.1213,5.0,5.06,6778,5.0,5.1213,5.0,5.06,6778,0.0,1.0
2018-10-23,5.09,5.09,4.9,5.0,18167,5.09,5.09,4.9,5.0,18167,0.0,1.0
2018-10-24,5.18,5.18,5.07,5.07,12977,5.18,5.18,5.07,5.07,12977,0.0,1.0
2018-10-25,5.1,5.26,5.1,5.26,2059,5.1,5.26,5.1,5.26,2059,0.0,1.0
2018-10-26,5.26,5.26,5.06,5.06,10841,5.26,5.26,5.06,5.06,10841,0.0,1.0
2018-10-29,5.305,5.35,5.26,5.26,2188,5.305,5.35,5.26,5.26,2188,0.0,1.0
2018-10-30,5.27,5.3,5.04,5.3,30202,5.27,5.3,5.04,5.3,30202,0.0,1.0
2018-10-31,5.42,5.42,5.1401,5.35,19013,5.42,5.42,5.1401,5.35,19013,0.0,1.0
2018-11-01,5.2,5.43,5.13,5.1773,22903,5.2,5.43,5.13,5.1773,22903,0.0,1.0
2018-11-02,5.1,5.3808,5.1,5.16,10746,5.1,5.3808,5.1,5.16,10746,0.0,1.0
2018-11-05,5.25,5.3365,5.12,5.18,13588,5.25,5.3365,5.12,5.18,13588,0.0,1.0
2018-11-06,5.26,5.32,5.2,5.2,4209,5.26,5.32,5.2,5.2,4209,0.0,1.0
2018-11-07,5.33,5.33,5.25,5.25,424,5.33,5.33,5.25,5.25,424,0.0,1.0
2018-11-08,5.262,5.262,5.262,5.262,630,5.262,5.262,5.262,5.262,630,0.0,1.0
2018-11-09,5.13,5.33,5.13,5.33,4019,5.13,5.33,5.13,5.33,4019,0.0,1.0
2018-11-12,5.01,5.22,5.01,5.18,12410,5.01,5.22,5.01,5.18,12410,0.0,1.0
2018-11-13,5.21,5.21,4.9,5.0,16103,5.21,5.21,4.9,5.0,16103,0.0,1.0
2018-11-14,5.17,5.23,5.0375,5.23,4523,5.17,5.23,5.0375,5.23,4523,0.0,1.0
2018-11-15,5.22,5.22,4.96,5.09,1349,5.22,5.22,4.96,5.09,1349,0.0,1.0
2018-11-16,4.99,5.21,4.99,5.21,1679,4.99,5.21,4.99,5.21,1679,0.0,1.0
2018-11-19,5.18,5.18,4.91,5.0,45783,5.18,5.18,4.91,5.0,45783,0.0,1.0
2018-11-20,5.33,5.33,5.0,5.1,4210,5.33,5.33,5.0,5.1,4210,0.0,1.0
2018-11-21,5.1,5.31,5.02,5.31,1032,5.1,5.31,5.02,5.31,1032,0.0,1.0
2018-11-23,5.16,5.16,5.01,5.01,535,5.16,5.16,5.01,5.01,535,0.0,1.0
2018-11-26,5.16,5.33,4.915,4.925,5028,5.16,5.33,4.915,4.925,5028,0.0,1.0
2018-11-27,5.32,5.32,5.01,5.06,400,5.32,5.32,5.01,5.06,400,0.0,1.0
2018-11-28,5.5,5.71,5.5,5.628,1251,5.5,5.71,5.5,5.628,1251,0.0,1.0
2018-11-29,5.76,5.76,5.76,5.76,163,5.76,5.76,5.76,5.76,163,0.0,1.0
2018-11-30,5.22,5.58,5.1971,5.57,4252,5.22,5.58,5.1971,5.57,4252,0.0,1.0
2018-12-03,5.27,5.3982,5.27,5.27,1451,5.27,5.3982,5.27,5.27,1451,0.0,1.0
2018-12-04,5.2637,5.2637,5.09,5.09,588,5.2637,5.2637,5.09,5.09,588,0.0,1.0
2018-12-06,5.51,5.68,5.51,5.68,1178,5.51,5.68,5.51,5.68,1178,0.0,1.0
2018-12-07,5.34,5.73,5.21,5.73,1462,5.34,5.73,5.21,5.73,1462,0.0,1.0
2018-12-10,5.05,5.29,4.8153,4.8153,4299,5.05,5.29,4.8153,4.8153,4299,0.0,1.0
2018-12-11,4.8093,5.05,4.8093,5.01,3406,4.8093,5.05,4.8093,5.01,3406,0.0,1.0
2018-12-12,4.74,4.74,4.5,4.74,11013,4.74,4.74,4.5,4.74,11013,0.0,1.0
2018-12-13,4.8,4.9399,4.8,4.83,3959,4.8,4.9399,4.8,4.83,3959,0.0,1.0
2018-12-14,4.72,4.7633,4.7116,4.7535,14270,4.72,4.7633,4.7116,4.7535,14270,0.0,1.0
2018-12-17,4.5,4.59,4.16,4.5501,2968,4.5,4.59,4.16,4.5501,2968,0.0,1.0
2018-12-18,4.7093,4.7093,4.18,4.18,1828,4.7093,4.7093,4.18,4.18,1828,0.0,1.0
2018-12-19,4.5499,4.5499,4.4501,4.4501,495,4.5499,4.5499,4.4501,4.4501,495,0.0,1.0
2018-12-20,4.45,4.89,4.45,4.55,4349,4.45,4.89,4.45,4.55,4349,0.0,1.0
2018-12-21,4.45,4.45,4.45,4.45,104,4.45,4.45,4.45,4.45,104,0.0,1.0
2018-12-24,4.45,4.45,4.45,4.45,115,4.45,4.45,4.45,4.45,115,0.0,1.0
2018-12-26,4.41,4.75,4.3718,4.75,4974,4.41,4.75,4.3718,4.75,4974,0.0,1.0
2018-12-27,4.25,4.38,4.25,4.35,3046,4.25,4.38,4.25,4.35,3046,0.0,1.0
2018-12-28,4.369,4.7199,4.25,4.25,12265,4.369,4.7199,4.25,4.25,12265,0.0,1.0
2018-12-31,4.65,4.65,4.65,4.65,290,4.65,4.65,4.65,4.65,290,0.0,1.0
2019-01-02,5.55,5.75,5.25,5.75,50392,5.55,5.75,5.25,5.75,50392,0.0,1.0
2019-01-03,5.28,5.55,5.27,5.55,4203,5.28,5.55,5.27,5.55,4203,0.0,1.0
2019-01-04,5.34,5.52,5.335,5.4795,6658,5.34,5.52,5.335,5.4795,6658,0.0,1.0
2019-01-07,5.45,5.5,5.45,5.45,2610,5.45,5.5,5.45,5.45,2610,0.0,1.0
2019-01-08,5.33,5.5,5.3,5.45,3737,5.33,5.5,5.3,5.45,3737,0.0,1.0
2019-01-09,5.3723,5.4,5.25,5.2515,8238,5.3723,5.4,5.25,5.2515,8238,0.0,1.0
2019-01-10,5.325,5.4,5.3,5.4,3696,5.325,5.4,5.3,5.4,3696,0.0,1.0
2019-01-11,5.25,5.3,5.25,5.3,2581,5.25,5.3,5.25,5.3,2581,0.0,1.0
2019-01-14,5.19,5.36,5.1742,5.36,9291,5.19,5.36,5.1742,5.36,9291,0.0,1.0
2019-01-15,5.33,5.33,5.2,5.2,939,5.33,5.33,5.2,5.2,939,0.0,1.0
2019-01-16,5.15,5.37,5.05,5.37,4582,5.15,5.37,5.05,5.37,4582,0.0,1.0
2019-01-17,5.0,5.09,5.0,5.09,4875,5.0,5.09,5.0,5.09,4875,0.0,1.0
2019-01-18,5.07,5.1275,4.5,5.0001,93231,5.07,5.1275,4.5,5.0001,93231,0.0,1.0
2019-01-22,5.25,5.38,5.07,5.07,1029,5.25,5.38,5.07,5.07,1029,0.0,1.0
2019-01-23,5.32,5.41,5.148,5.234,119484,5.32,5.41,5.148,5.234,119484,0.0,1.0
2019-01-24,5.1136,5.23,4.5,5.23,88015,5.1136,5.23,4.5,5.23,88015,0.0,1.0
2019-01-25,4.95,5.17,4.8477,5.17,6263,4.95,5.17,4.8477,5.17,6263,0.0,1.0
2019-01-28,5.23,5.23,5.09,5.09,3186,5.23,5.23,5.09,5.09,3186,0.0,1.0
2019-01-29,4.8791,4.8791,4.8791,4.8791,357,4.8791,4.8791,4.8791,4.8791,357,0.0,1.0
2019-01-30,4.99,5.17,4.86,4.86,46055,4.99,5.17,4.86,4.86,46055,0.0,1.0
2019-01-31,4.95,5.21,4.95,5.01,15107,4.95,5.21,4.95,5.01,15107,0.0,1.0
2019-02-01,5.15,5.17,5.02,5.02,1222,5.15,5.17,5.02,5.02,1222,0.0,1.0
2019-02-04,5.37,5.37,5.22,5.23,4298,5.37,5.37,5.22,5.23,4298,0.0,1.0
2019-02-05,5.26,5.45,5.2531,5.44,10368,5.26,5.45,5.2531,5.44,10368,0.0,1.0
2019-02-06,5.55,5.55,5.31,5.31,1239,5.55,5.55,5.31,5.31,1239,0.0,1.0
2019-02-07,5.31,5.85,5.26,5.45,26012,5.31,5.85,5.26,5.45,26012,0.0,1.0
2019-02-08,5.52,5.7,5.33,5.33,10088,5.52,5.7,5.33,5.33,10088,0.0,1.0
2019-02-11,5.48,5.65,5.2725,5.58,4987,5.48,5.65,5.2725,5.58,4987,0.0,1.0
2019-02-12,5.47,5.656,5.35,5.54,5970,5.47,5.656,5.35,5.54,5970,0.0,1.0
2019-02-13,5.63,5.6899,5.4802,5.58,2880,5.63,5.6899,5.4802,5.58,2880,0.0,1.0
2019-02-14,5.9,6.29,5.7775,6.05,88773,5.9,6.29,5.7775,6.05,88773,0.0,1.0
2019-02-15,5.95,6.1,5.8001,5.82,18134,5.95,6.1,5.8001,5.82,18134,0.0,1.0
2019-02-19,6.23,6.3,5.95,5.95,73858,6.23,6.3,5.95,5.95,73858,0.0,1.0
2019-02-20,6.1,6.25,6.0,6.15,24450,6.1,6.25,6.0,6.15,24450,0.0,1.0
2019-02-21,6.45,6.5363,6.0,6.3,93021,6.45,6.5363,6.0,6.3,93021,0.0,1.0
2019-02-22,6.36,6.4808,6.18,6.4,49421,6.36,6.4808,6.18,6.4,49421,0.0,1.0
2019-02-25,6.19,6.47,6.16,6.45,53858,6.19,6.47,6.16,6.45,53858,0.0,1.0
2019-02-26,6.39,6.45,6.213,6.3,27121,6.39,6.45,6.213,6.3,27121,0.0,1.0
2019-02-27,6.5,6.5479,6.44,6.5,78365,6.5,6.5479,6.44,6.5,78365,0.0,1.0
2019-02-28,6.5,6.5499,6.4009,6.5,46094,6.5,6.5499,6.4009,6.5,46094,0.0,1.0
2019-03-01,6.3,6.5,6.18,6.5,42752,6.3,6.5,6.18,6.5,42752,0.0,1.0
2019-03-04,6.44,6.51,6.37,6.44,52414,6.44,6.51,6.37,6.44,52414,0.0,1.0
2019-03-05,6.3,6.484,6.275,6.45,85866,6.3,6.484,6.275,6.45,85866,0.0,1.0
2019-03-06,6.25,6.44,6.1,6.38,29322,6.25,6.44,6.1,6.38,29322,0.0,1.0
2019-03-07,6.2,6.33,6.1,6.33,32436,6.2,6.33,6.1,6.33,32436,0.0,1.0
2019-03-08,5.98,6.2,5.95,6.13,60485,5.98,6.2,5.95,6.13,60485,0.0,1.0
2019-03-11,6.05,6.2399,5.9,6.02,264374,6.05,6.2399,5.9,6.02,264374,0.0,1.0
2019-03-12,5.98,6.2,5.95,6.05,23904,5.98,6.2,5.95,6.05,23904,0.0,1.0
2019-03-13,5.98,6.07,5.97,6.05,24340,5.98,6.07,5.97,6.05,24340,0.0,1.0
2019-03-14,6.02,6.1,5.95,5.95,133047,6.02,6.1,5.95,5.95,133047,0.0,1.0
2019-03-15,6.03,6.21,5.9,6.08,164860,6.03,6.21,5.9,6.08,164860,0.0,1.0
2019-03-18,6.55,6.55,6.03,6.18,182946,6.55,6.55,6.03,6.18,182946,0.0,1.0
2019-03-19,6.72,6.73,6.517,6.54,138831,6.72,6.73,6.517,6.54,138831,0.0,1.0
2019-03-20,6.69,6.78,6.57,6.74,62822,6.69,6.78,6.57,6.74,62822,0.0,1.0
2019-03-21,6.45,6.75,6.36,6.64,53991,6.45,6.75,6.36,6.64,53991,0.0,1.0
2019-03-22,6.59,6.7168,6.5117,6.52,33317,6.59,6.7168,6.5117,6.52,33317,0.0,1.0
2019-03-25,6.5,6.6889,6.4031,6.59,72567,6.5,6.6889,6.4031,6.59,72567,0.0,1.0
2019-03-26,6.45,6.62,6.41,6.49,53239,6.45,6.62,6.41,6.49,53239,0.0,1.0
2019-03-27,6.5,6.64,6.432,6.44,32732,6.5,6.64,6.432,6.44,32732,0.0,1.0
2019-03-28,6.47,6.5,6.42,6.5,10479,6.47,6.5,6.42,6.5,10479,0.0,1.0
2019-03-29,6.4,6.62,6.4,6.5,13444,6.4,6.62,6.4,6.5,13444,0.0,1.0
2019-04-01,6.5,6.5,6.3416,6.43,42794,6.5,6.5,6.3416,6.43,42794,0.0,1.0
2019-04-02,6.4,6.49,6.21,6.47,35680,6.4,6.49,6.21,6.47,35680,0.0,1.0
2019-04-03,6.25,6.39,6.21,6.39,60170,6.25,6.39,6.21,6.39,60170,0.0,1.0
2019-04-04,6.3,6.35,6.2358,6.3,6891,6.3,6.35,6.2358,6.3,6891,0.0,1.0
2019-04-05,6.2,6.35,6.2,6.34,33561,6.2,6.35,6.2,6.34,33561,0.0,1.0
2019-04-08,6.1497,6.2385,6.05,6.2,50246,6.1497,6.2385,6.05,6.2,50246,0.0,1.0
2019-04-09,6.05,6.11,5.91,6.09,20440,6.05,6.11,5.91,6.09,20440,0.0,1.0
2019-04-10,6.14,6.39,5.8401,6.05,20664,6.14,6.39,5.8401,6.05,20664,0.0,1.0
2019-04-11,6.07,6.35,5.99,6.15,12107,6.07,6.35,5.99,6.15,12107,0.0,1.0
2019-04-12,5.97,6.25,5.96,6.095,8246,5.97,6.25,5.96,6.095,8246,0.0,1.0
2019-04-15,5.85,6.0913,5.8111,6.0,36268,5.85,6.0913,5.8111,6.0,36268,0.0,1.0
2019-04-16,5.87,5.88,5.8,5.85,23577,5.87,5.88,5.8,5.85,23577,0.0,1.0
2019-04-17,5.8,5.9,5.8,5.83,12385,5.8,5.9,5.8,5.83,12385,0.0,1.0
2019-04-18,6.19,6.25,5.8,5.8,37487,6.19,6.25,5.8,5.8,37487,0.0,1.0
2019-04-22,5.85,6.15,5.82,6.0,27165,5.85,6.15,5.82,6.0,27165,0.0,1.0
2019-04-23,6.12,6.19,5.81,5.81,84785,6.12,6.19,5.81,5.81,84785,0.0,1.0
2019-04-24,6.22,6.39,6.1585,6.17,34214,6.22,6.39,6.1585,6.17,34214,0.0,1.0
2019-04-25,6.29,6.3517,6.1601,6.28,20327,6.29,6.3517,6.1601,6.28,20327,0.0,1.0
2019-04-26,6.35,6.35,6.2329,6.35,12382,6.35,6.35,6.2329,6.35,12382,0.0,1.0
2019-04-29,6.29,6.439,6.2,6.43,85148,6.29,6.439,6.2,6.43,85148,0.0,1.0
2019-04-30,6.25,6.29,6.2,6.29,16088,6.25,6.29,6.2,6.29,16088,0.0,1.0
2019-05-01,6.3,6.359,6.2,6.3,5692,6.3,6.359,6.2,6.3,5692,0.0,1.0
2019-05-02,6.2,6.27,6.0701,6.2391,8500,6.2,6.27,6.0701,6.2391,8500,0.0,1.0
2019-05-03,6.3,6.42,6.02,6.28,70259,6.3,6.42,6.02,6.28,70259,0.0,1.0
2019-05-06,6.4,6.44,6.12,6.16,53539,6.4,6.44,6.12,6.16,53539,0.0,1.0
2019-05-07,6.4,6.4327,6.13,6.41,31840,6.4,6.4327,6.13,6.41,31840,0.0,1.0
2019-05-08,6.2,6.3899,6.04,6.25,13068,6.2,6.3899,6.04,6.25,13068,0.0,1.0
2019-05-09,6.06,6.15,6.0,6.15,12627,6.06,6.15,6.0,6.15,12627,0.0,1.0
2019-05-10,6.0,6.1601,5.9,6.03,12766,6.0,6.1601,5.9,6.03,12766,0.0,1.0
2019-05-13,5.87,5.91,5.75,5.82,45557,5.87,5.91,5.75,5.82,45557,0.0,1.0
2019-05-14,5.75,5.91,5.75,5.8,22542,5.75,5.91,5.75,5.8,22542,0.0,1.0
2019-05-15,5.6694,5.83,5.4125,5.75,95864,5.6694,5.83,5.4125,5.75,95864,0.0,1.0
2019-05-16,5.64,5.79,5.4572,5.68,42368,5.64,5.79,5.4572,5.68,42368,0.0,1.0
2019-05-17,5.76,5.99,5.41,5.41,32917,5.76,5.99,5.41,5.41,32917,0.0,1.0
2019-05-20,5.53,5.75,5.5002,5.61,80959,5.53,5.75,5.5002,5.61,80959,0.0,1.0
2019-05-21,5.461,5.74,5.461,5.58,18319,5.461,5.74,5.461,5.58,18319,0.0,1.0
2019-05-22,5.31,5.5,5.31,5.5,50855,5.31,5.5,5.31,5.5,50855,0.0,1.0
2019-05-23,5.4,5.4,5.075,5.31,41222,5.4,5.4,5.075,5.31,41222,0.0,1.0
2019-05-24,5.2564,5.4,5.2352,5.4,5180,5.2564,5.4,5.2352,5.4,5180,0.0,1.0
2019-05-28,5.24,5.3,5.09,5.25,29933,5.24,5.3,5.09,5.25,29933,0.0,1.0
2019-05-29,5.11,5.24,5.1091,5.24,8813,5.11,5.24,5.1091,5.24,8813,0.0,1.0
2019-05-30,4.9,5.03,4.9,5.0,18174,4.9,5.03,4.9,5.0,18174,0.0,1.0
2019-05-31,4.75,4.84,4.5,4.8,10857,4.75,4.84,4.5,4.8,10857,0.0,1.0
2019-06-03,5.0,5.0,4.67,4.7,41689,5.0,5.0,4.67,4.7,41689,0.0,1.0
2019-06-04,4.65,5.0,4.63,5.0,20233,4.65,5.0,4.63,5.0,20233,0.0,1.0
2019-06-05,4.9,4.9667,4.6201,4.65,36982,4.9,4.9667,4.6201,4.65,36982,0.0,1.0
2019-06-06,4.8,4.97,4.6,4.85,34673,4.8,4.97,4.6,4.85,34673,0.0,1.0
2019-06-07,4.64,4.88,4.64,4.77,12966,4.64,4.88,4.64,4.77,12966,0.0,1.0
2019-06-10,4.85,5.3,4.66,4.72,42601,4.85,5.3,4.66,4.72,42601,0.0,1.0
2019-06-11,5.1,5.16,4.91,4.93,20071,5.1,5.16,4.91,4.93,20071,0.0,1.0
2019-06-12,5.11,5.11,4.81,5.1,32265,5.11,5.11,4.81,5.1,32265,0.0,1.0
2019-06-13,4.9,5.05,4.8443,5.05,4368,4.9,5.05,4.8443,5.05,4368,0.0,1.0
2019-06-14,4.71,4.88,4.6604,4.88,23062,4.71,4.88,4.6604,4.88,23062,0.0,1.0
2019-06-17,4.8,4.8,4.63,4.74,38564,4.8,4.8,4.63,4.74,38564,0.0,1.0
2019-06-18,4.76,5.1,4.76,4.78,30890,4.76,5.1,4.76,4.78,30890,0.0,1.0
2019-06-19,5.03,5.07,4.73,4.85,21164,5.03,5.07,4.73,4.85,21164,0.0,1.0
2019-06-20,5.06,5.08,4.7617,5.02,49947,5.06,5.08,4.7617,5.02,49947,0.0,1.0
2019-06-21,4.92,5.39,4.92,4.94,53411,4.92,5.39,4.92,4.94,53411,0.0,1.0
2019-06-24,5.23,5.4,4.81,4.96,93221,5.23,5.4,4.81,4.96,93221,0.0,1.0
2019-06-25,5.055,5.32,4.9501,5.32,3944,5.055,5.32,4.9501,5.32,3944,0.0,1.0
2019-06-26,4.85,5.1257,4.85,5.11,14407,4.85,5.1257,4.85,5.11,14407,0.0,1.0
2019-06-27,4.89,5.08,4.87,4.87,16806,4.89,5.08,4.87,4.87,16806,0.0,1.0
2019-06-28,5.08,5.0932,4.9,4.9,12956,5.08,5.0932,4.9,4.9,12956,0.0,1.0
2019-07-01,5.05,5.45,4.9302,5.07,40922,5.05,5.45,4.9302,5.07,40922,0.0,1.0
2019-07-02,5.23,5.24,5.05,5.12,16818,5.23,5.24,5.05,5.12,16818,0.0,1.0
2019-07-03,5.43,5.43,5.0753,5.23,21053,5.43,5.43,5.0753,5.23,21053,0.0,1.0
2019-07-05,5.23,5.7854,5.17,5.44,36164,5.23,5.7854,5.17,5.44,36164,0.0,1.0
2019-07-08,5.38,5.71,5.23,5.27,14648,5.38,5.71,5.23,5.27,14648,0.0,1.0
2019-07-09,5.5,5.6201,5.36,5.48,9864,5.5,5.6201,5.36,5.48,9864,0.0,1.0
2019-07-10,5.33,5.5,5.33,5.5,5806,5.33,5.5,5.33,5.5,5806,0.0,1.0
2019-07-11,5.43,5.43,5.33,5.33,3546,5.43,5.43,5.33,5.33,3546,0.0,1.0
2019-07-12,5.45,5.65,5.33,5.44,11069,5.45,5.65,5.33,5.44,11069,0.0,1.0
2019-07-15,5.53,5.58,5.4141,5.52,8118,5.53,5.58,5.4141,5.52,8118,0.0,1.0
2019-07-16,5.44,5.54,5.4201,5.52,6373,5.44,5.54,5.4201,5.52,6373,0.0,1.0
2019-07-17,5.41,5.53,5.3908,5.53,2726,5.41,5.53,5.3908,5.53,2726,0.0,1.0
2019-07-18,5.53,5.53,5.33,5.51,12096,5.53,5.53,5.33,5.51,12096,0.0,1.0
2019-07-19,5.37,5.56,5.33,5.53,6435,5.37,5.56,5.33,5.53,6435,0.0,1.0
2019-07-22,5.34,5.4984,5.33,5.44,5974,5.34,5.4984,5.33,5.44,5974,0.0,1.0
2019-07-23,5.33,5.38,5.3,5.33,7415,5.33,5.38,5.3,5.33,7415,0.0,1.0
2019-07-24,5.33,5.3999,5.33,5.3999,9451,5.33,5.3999,5.33,5.3999,9451,0.0,1.0
2019-07-25,5.08,5.3716,5.06,5.33,26175,5.08,5.3716,5.06,5.33,26175,0.0,1.0
2019-07-26,5.14,5.59,5.05,5.19,21929,5.14,5.59,5.05,5.19,21929,0.0,1.0
2019-07-29,4.99,5.523,4.9,5.33,25262,4.99,5.523,4.9,5.33,25262,0.0,1.0
2019-07-30,5.02,5.315,4.82,5.06,31367,5.02,5.315,4.82,5.06,31367,0.0,1.0
2019-07-31,4.8,5.156,4.6464,5.04,25305,4.8,5.156,4.6464,5.04,25305,0.0,1.0
2019-08-01,4.85,5.15,4.8,4.8,27642,4.85,5.15,4.8,4.8,27642,0.0,1.0
2019-08-02,4.98,4.98,4.7696,4.95,11460,4.98,4.98,4.7696,4.95,11460,0.0,1.0
2019-08-05,4.65,5.03,4.6,4.8805,22546,4.65,5.03,4.6,4.8805,22546,0.0,1.0
2019-08-06,4.41,4.84,4.32,4.83,34837,4.41,4.84,4.32,4.83,34837,0.0,1.0
2019-08-07,4.06,4.5,4.0,4.22,75223,4.06,4.5,4.0,4.22,75223,0.0,1.0
2019-08-08,4.25,4.49,4.15,4.18,23790,4.25,4.49,4.15,4.18,23790,0.0,1.0
2019-08-09,4.27,4.38,4.25,4.268,11477,4.27,4.38,4.25,4.268,11477,0.0,1.0
2019-08-12,4.4,4.4,4.1585,4.26,21009,4.4,4.4,4.1585,4.26,21009,0.0,1.0
2019-08-13,4.28,4.5699,4.1,4.5,6202,4.28,4.5699,4.1,4.5,6202,0.0,1.0
2019-08-14,4.31,4.34,4.2,4.2957,7842,4.31,4.34,4.2,4.2957,7842,0.0,1.0
2019-08-15,4.11,4.3793,4.1,4.1357,16687,4.11,4.3793,4.1,4.1357,16687,0.0,1.0
2019-08-16,4.12,4.2494,4.12,4.12,4432,4.12,4.2494,4.12,4.12,4432,0.0,1.0
2019-08-19,4.13,4.24,4.1,4.23,9967,4.13,4.24,4.1,4.23,9967,0.0,1.0
2019-08-20,4.23,4.24,4.1475,4.1475,594,4.23,4.24,4.1475,4.1475,594,0.0,1.0
2019-08-21,4.38,4.38,4.12,4.12,10556,4.38,4.38,4.12,4.12,10556,0.0,1.0
2019-08-22,4.32,4.3454,4.225,4.3256,9570,4.32,4.3454,4.225,4.3256,9570,0.0,1.0
2019-08-23,4.45,4.48,4.16,4.2742,23974,4.45,4.48,4.16,4.2742,23974,0.0,1.0
2019-08-26,4.29,4.5,4.29,4.49,12050,4.29,4.5,4.29,4.49,12050,0.0,1.0
2019-08-27,4.1,4.34,4.08,4.34,7282,4.1,4.34,4.08,4.34,7282,0.0,1.0
2019-08-28,4.15,4.2599,4.1117,4.1117,5043,4.15,4.2599,4.1117,4.1117,5043,0.0,1.0
2019-08-29,4.15,4.2993,4.125,4.216,9903,4.15,4.2993,4.125,4.216,9903,0.0,1.0
2019-08-30,4.13,4.27,4.13,4.19,5814,4.13,4.27,4.13,4.19,5814,0.0,1.0
2019-09-03,3.9792,4.1001,3.66,4.1,33480,3.9792,4.1001,3.66,4.1,33480,0.0,1.0
2019-09-04,3.98,4.0499,3.87,3.97,13845,3.98,4.0499,3.87,3.97,13845,0.0,1.0
2019-09-05,3.92,3.98,3.91,3.9706,7523,3.92,3.98,3.91,3.9706,7523,0.0,1.0
2019-09-06,4.12,4.2,3.92,3.92,10177,4.12,4.2,3.92,3.92,10177,0.0,1.0
2019-09-09,4.15,4.19,3.97,4.1,7696,4.15,4.19,3.97,4.1,7696,0.0,1.0
2019-09-10,4.3,4.35,3.92,4.35,21987,4.3,4.35,3.92,4.35,21987,0.0,1.0
2019-09-11,4.37,4.37,4.149,4.26,4792,4.37,4.37,4.149,4.26,4792,0.0,1.0
2019-09-12,4.14,4.39,3.99,4.37,33905,4.14,4.39,3.99,4.37,33905,0.0,1.0
2019-09-13,4.36,4.36,4.0,4.0,8547,4.36,4.36,4.0,4.0,8547,0.0,1.0
2019-09-16,4.3,4.407,4.29,4.37,8683,4.3,4.407,4.29,4.37,8683,0.0,1.0
2019-09-17,4.17,4.3,4.11,4.3,9864,4.17,4.3,4.11,4.3,9864,0.0,1.0
2019-09-18,4.23,4.37,4.21,4.2431,4572,4.23,4.37,4.21,4.2431,4572,0.0,1.0
2019-09-19,4.26,4.345,4.23,4.3435,5126,4.26,4.345,4.23,4.3435,5126,0.0,1.0
2019-09-20,4.5,4.5308,4.3,4.3,8497,4.5,4.5308,4.3,4.3,8497,0.0,1.0
2019-09-23,4.74,4.74,4.29,4.29,11621,4.74,4.74,4.29,4.29,11621,0.0,1.0
2019-09-24,4.74,4.74,4.58,4.58,18421,4.74,4.74,4.58,4.58,18421,0.0,1.0
2019-09-25,4.78,4.8122,4.4796,4.74,19516,4.78,4.8122,4.4796,4.74,19516,0.0,1.0
2019-09-26,4.57,4.8,4.57,4.65,13948,4.57,4.8,4.57,4.65,13948,0.0,1.0
2019-09-27,4.35,4.65,4.25,4.6,48659,4.35,4.65,4.25,4.6,48659,0.0,1.0
2019-09-30,4.46,4.68,4.45,4.57,7987,4.46,4.68,4.45,4.57,7987,0.0,1.0
2019-10-01,4.47,4.56,4.33,4.49,23824,4.47,4.56,4.33,4.49,23824,0.0,1.0
2019-10-02,4.26,4.66,4.26,4.66,7942,4.26,4.66,4.26,4.66,7942,0.0,1.0
2019-10-03,4.22,4.4988,4.22,4.29,5959,4.22,4.4988,4.22,4.29,5959,0.0,1.0
2019-10-04,4.29,4.4,4.1708,4.37,6170,4.29,4.4,4.1708,4.37,6170,0.0,1.0
2019-10-07,4.15,4.375,4.15,4.21,4295,4.15,4.375,4.15,4.21,4295,0.0,1.0
2019-10-08,4.25,4.39,4.17,4.17,13856,4.25,4.39,4.17,4.17,13856,0.0,1.0
2019-10-09,4.29,4.4,4.2621,4.2621,11643,4.29,4.4,4.2621,4.2621,11643,0.0,1.0
2019-10-10,4.26,4.345,4.26,4.31,3520,4.26,4.345,4.26,4.31,3520,0.0,1.0
2019-10-11,4.26,4.28,4.26,4.2729,14271,4.26,4.28,4.26,4.2729,14271,0.0,1.0
2019-10-14,4.26,4.3,4.26,4.3,4515,4.26,4.3,4.26,4.3,4515,0.0,1.0
2019-10-15,4.4,4.56,4.22,4.22,14526,4.4,4.56,4.22,4.22,14526,0.0,1.0
2019-10-16,4.3667,4.3667,4.3262,4.3262,914,4.3667,4.3667,4.3262,4.3262,914,0.0,1.0
2019-10-17,4.34,4.4233,4.318,4.318,7736,4.34,4.4233,4.318,4.318,7736,0.0,1.0
2019-10-18,4.17,4.3565,4.17,4.3,13137,4.17,4.3565,4.17,4.3,13137,0.0,1.0
2019-10-21,4.24,4.2865,4.17,4.17,17006,4.24,4.2865,4.17,4.17,17006,0.0,1.0
2019-10-22,4.39,4.4,4.24,4.2835,4717,4.39,4.4,4.24,4.2835,4717,0.0,1.0
2019-10-23,4.25,4.395,4.25,4.39,6314,4.25,4.395,4.25,4.39,6314,0.0,1.0
2019-10-24,4.3684,4.3684,4.2501,4.3221,2890,4.3684,4.3684,4.2501,4.3221,2890,0.0,1.0
2019-10-25,4.21,4.29,4.21,4.29,2587,4.21,4.29,4.21,4.29,2587,0.0,1.0
2019-10-28,4.16,4.24,4.16,4.24,9311,4.16,4.24,4.16,4.24,9311,0.0,1.0
2019-10-29,4.15,4.2009,4.15,4.2009,2506,4.15,4.2009,4.15,4.2009,2506,0.0,1.0
2019-10-30,4.15,4.1653,4.14,4.15,5204,4.15,4.1653,4.14,4.15,5204,0.0,1.0
2019-10-31,4.19,4.19,4.14,4.14,1707,4.19,4.19,4.14,4.14,1707,0.0,1.0
2019-11-01,4.0707,4.15,4.0015,4.1058,5879,4.0707,4.15,4.0015,4.1058,5879,0.0,1.0
2019-11-04,4.185,4.4,4.075,4.08,9190,4.185,4.4,4.075,4.08,9190,0.0,1.0
2019-11-05,4.24,4.3734,4.18,4.3734,4185,4.24,4.3734,4.18,4.3734,4185,0.0,1.0
2019-11-06,4.1,4.27,4.0711,4.27,2044,4.1,4.27,4.0711,4.27,2044,0.0,1.0
2019-11-07,4.17,4.364,4.12,4.364,8013,4.17,4.364,4.12,4.364,8013,0.0,1.0
2019-11-08,4.2,4.288,4.17,4.17,15863,4.2,4.288,4.17,4.17,15863,0.0,1.0
2019-11-11,4.08,4.22,4.08,4.1,15965,4.08,4.22,4.08,4.1,15965,0.0,1.0
2019-11-12,4.24,4.33,4.14,4.14,1740,4.24,4.33,4.14,4.14,1740,0.0,1.0
2019-11-13,4.1941,4.26,4.18,4.26,3147,4.1941,4.26,4.18,4.26,3147,0.0,1.0
2019-11-14,4.21,4.2206,4.0702,4.15,16983,4.21,4.2206,4.0702,4.15,16983,0.0,1.0
2019-11-15,4.1345,4.265,3.9,4.2,24562,4.1345,4.265,3.9,4.2,24562,0.0,1.0
2019-11-18,4.2,4.23,4.18,4.18,1524,4.2,4.23,4.18,4.18,1524,0.0,1.0
2019-11-19,4.32,4.32,4.28,4.28,3329,4.32,4.32,4.28,4.28,3329,0.0,1.0
2019-11-20,4.16,4.49,4.1419,4.1419,10253,4.16,4.49,4.1419,4.1419,10253,0.0,1.0
2019-11-21,4.23,4.45,4.18,4.2,5087,4.23,4.45,4.18,4.2,5087,0.0,1.0
2019-11-22,4.2159,4.249,4.19,4.2,1009,4.2159,4.249,4.19,4.2,1009,0.0,1.0
2019-11-25,4.29,4.29,4.0983,4.21,8870,4.29,4.29,4.0983,4.21,8870,0.0,1.0
2019-11-26,4.2408,4.28,4.2408,4.28,1406,4.2408,4.28,4.2408,4.28,1406,0.0,1.0
2019-11-27,4.26,4.269,4.26,4.269,1581,4.26,4.269,4.26,4.269,1581,0.0,1.0
2019-11-29,4.3,4.31,4.0,4.15,8316,4.3,4.31,4.0,4.15,8316,0.0,1.0
2019-12-02,4.35,4.35,4.35,4.35,603,4.35,4.35,4.35,4.35,603,0.0,1.0
2019-12-03,4.08,4.25,4.08,4.25,8077,4.08,4.25,4.08,4.25,8077,0.0,1.0
2019-12-04,4.02,4.2,4.02,4.19,12201,4.02,4.2,4.02,4.19,12201,0.0,1.0
2019-12-05,4.0,4.25,4.0,4.14,9196,4.0,4.25,4.0,4.14,9196,0.0,1.0
2019-12-06,4.03,4.17,4.03,4.055,13125,4.03,4.17,4.03,4.055,13125,0.0,1.0
2019-12-09,4.04,4.1647,4.0,4.11,35110,4.04,4.1647,4.0,4.11,35110,0.0,1.0
2019-12-10,4.05,4.14,4.01,4.14,27285,4.05,4.14,4.01,4.14,27285,0.0,1.0
2019-12-11,4.36,4.6,4.11,4.2,112016,4.36,4.6,4.11,4.2,112016,0.0,1.0
2019-12-12,4.15,4.6,4.0,4.6,68031,4.15,4.6,4.0,4.6,68031,0.0,1.0
2019-12-13,4.04,4.0948,4.01,4.0525,21964,4.04,4.0948,4.01,4.0525,21964,0.0,1.0
2019-12-16,4.02,4.0972,4.02,4.06,19696,4.02,4.0972,4.02,4.06,19696,0.0,1.0
2019-12-17,4.06,4.1193,4.0,4.02,22523,4.06,4.1193,4.0,4.02,22523,0.0,1.0
2019-12-18,4.02,4.1301,4.0,4.01,12650,4.02,4.1301,4.0,4.01,12650,0.0,1.0
2019-12-19,4.02,4.11,4.02,4.06,21571,4.02,4.11,4.02,4.06,21571,0.0,1.0
2019-12-20,4.03,4.09,4.02,4.07,34990,4.03,4.09,4.02,4.07,34990,0.0,1.0
2019-12-23,4.0,4.08,4.0,4.06,54615,4.0,4.08,4.0,4.06,54615,0.0,1.0
2019-12-24,4.07,4.0766,4.0,4.0,8180,4.07,4.0766,4.0,4.0,8180,0.0,1.0
2019-12-26,4.1,4.1958,4.0101,4.05,8075,4.1,4.1958,4.0101,4.05,8075,0.0,1.0
2019-12-27,4.12,4.2,4.05,4.05,13970,4.12,4.2,4.05,4.05,13970,0.0,1.0
2019-12-30,4.145,4.2,4.105,4.16,17187,4.145,4.2,4.105,4.16,17187,0.0,1.0
2019-12-31,4.19,4.25,4.1714,4.1714,5085,4.19,4.25,4.1714,4.1714,5085,0.0,1.0
2020-01-02,4.5,4.5,4.1326,4.3,13517,4.5,4.5,4.1326,4.3,13517,0.0,1.0
2020-01-03,4.25,4.5,4.25,4.49,2105,4.25,4.5,4.25,4.49,2105,0.0,1.0
2020-01-06,4.2135,4.48,4.2042,4.26,16499,4.2135,4.48,4.2042,4.26,16499,0.0,1.0
2020-01-07,4.365,4.4683,4.26,4.4683,14944,4.365,4.4683,4.26,4.4683,14944,0.0,1.0
2020-01-08,4.4144,4.4269,4.37,4.37,3904,4.4144,4.4269,4.37,4.37,3904,0.0,1.0
2020-01-09,4.37,4.44,4.36,4.37,4254,4.37,4.44,4.36,4.37,4254,0.0,1.0
2020-01-10,4.3527,4.4286,4.3,4.4007,5186,4.3527,4.4286,4.3,4.4007,5186,0.0,1.0
2020-01-13,4.4,4.4,4.3,4.4,4098,4.4,4.4,4.3,4.4,4098,0.0,1.0
2020-01-14,4.41,4.45,4.3898,4.41,6175,4.41,4.45,4.3898,4.41,6175,0.0,1.0
2020-01-15,4.65,4.84,4.33,4.33,41419,4.65,4.84,4.33,4.33,41419,0.0,1.0
2020-01-16,4.885,5.0,4.56,4.7393,56600,4.885,5.0,4.56,4.7393,56600,0.0,1.0
2020-01-17,4.73,5.0,4.61,4.9,52220,4.73,5.0,4.61,4.9,52220,0.0,1.0
2020-01-21,5.09,5.17,4.69,4.69,73124,5.09,5.17,4.69,4.69,73124,0.0,1.0
2020-01-22,5.0,5.12,4.75,5.12,7570,5.0,5.12,4.75,5.12,7570,0.0,1.0
2020-01-23,4.91,5.09,4.85,5.0,11171,4.91,5.09,4.85,5.0,11171,0.0,1.0
2020-01-24,5.0,5.0258,4.97,4.9853,7810,5.0,5.0258,4.97,4.9853,7810,0.0,1.0
2020-01-27,4.85,5.1,4.7702,5.0,47919,4.85,5.1,4.7702,5.0,47919,0.0,1.0
2020-01-28,4.82,4.97,4.82,4.93,4394,4.82,4.97,4.82,4.93,4394,0.0,1.0
2020-01-29,4.575,4.8599,4.54,4.81,7402,4.575,4.8599,4.54,4.81,7402,0.0,1.0
2020-01-30,4.55,4.68,4.5,4.65,6629,4.55,4.68,4.5,4.65,6629,0.0,1.0
2020-01-31,4.33,4.6164,4.32,4.55,9282,4.33,4.6164,4.32,4.55,9282,0.0,1.0
2020-02-03,4.42,4.4796,4.32,4.33,17283,4.42,4.4796,4.32,4.33,17283,0.0,1.0
2020-02-04,4.6797,4.81,4.49,4.49,29214,4.6797,4.81,4.49,4.49,29214,0.0,1.0
2020-02-05,4.55,4.79,4.55,4.6642,5164,4.55,4.79,4.55,4.6642,5164,0.0,1.0
2020-02-06,4.57,4.7066,4.41,4.5326,10556,4.57,4.7066,4.41,4.5326,10556,0.0,1.0
2020-02-07,4.481,4.717,4.4,4.64,26694,4.481,4.717,4.4,4.64,26694,0.0,1.0
2020-02-10,4.18,4.4421,4.17,4.43,22783,4.18,4.4421,4.17,4.43,22783,0.0,1.0
2020-02-11,4.26,4.3399,4.23,4.3,20045,4.26,4.3399,4.23,4.3,20045,0.0,1.0
2020-02-12,4.24,4.39,4.1601,4.28,9416,4.24,4.39,4.1601,4.28,9416,0.0,1.0
2020-02-13,4.5986,4.6854,4.31,4.35,30335,4.5986,4.6854,4.31,4.35,30335,0.0,1.0
2020-02-14,4.67,4.67,4.53,4.6417,4058,4.67,4.67,4.53,4.6417,4058,0.0,1.0
2020-02-18,4.5,4.58,4.465,4.55,37333,4.5,4.58,4.465,4.55,37333,0.0,1.0
2020-02-19,4.6,4.7478,4.53,4.59,53277,4.6,4.7478,4.53,4.59,53277,0.0,1.0
2020-02-20,4.6,4.71,4.45,4.62,262225,4.6,4.71,4.45,4.62,262225,0.0,1.0
2020-02-21,4.6941,4.7,4.65,4.69,2444,4.6941,4.7,4.65,4.69,2444,0.0,1.0
2020-02-24,4.56,4.6695,4.51,4.54,17354,4.56,4.6695,4.51,4.54,17354,0.0,1.0
2020-02-25,4.68,4.7309,4.43,4.61,23744,4.68,4.7309,4.43,4.61,23744,0.0,1.0
2020-02-26,4.92,4.99,4.61,4.61,22836,4.92,4.99,4.61,4.61,22836,0.0,1.0
2020-02-27,5.05,5.15,4.6,4.85,39254,5.05,5.15,4.6,4.85,39254,0.0,1.0
2020-02-28,5.07,5.1299,4.92,4.92,41701,5.07,5.1299,4.92,4.92,41701,0.0,1.0
2020-03-02,5.06,5.25,4.75,5.09,54078,5.06,5.25,4.75,5.09,54078,0.0,1.0
2020-03-03,5.5,5.79,5.12,5.15,63565,5.5,5.79,5.12,5.15,63565,0.0,1.0
2020-03-04,5.53,5.99,5.45,5.6,75505,5.53,5.99,5.45,5.6,75505,0.0,1.0
2020-03-05,5.48,5.7155,5.2821,5.55,27452,5.48,5.7155,5.2821,5.55,27452,0.0,1.0
2020-03-06,5.16,5.69,5.051,5.31,28965,5.16,5.69,5.051,5.31,28965,0.0,1.0
2020-03-09,4.9511,5.4,4.43,4.99,26386,4.9511,5.4,4.43,4.99,26386,0.0,1.0
2020-03-10,5.22,5.4,4.83,5.0,11377,5.22,5.4,4.83,5.0,11377,0.0,1.0
2020-03-11,5.15,5.2,4.8755,4.889,2091,5.15,5.2,4.8755,4.889,2091,0.0,1.0
2020-03-12,4.35,4.99,4.2301,4.65,53285,4.35,4.99,4.2301,4.65,53285,0.0,1.0
2020-03-13,4.36,4.6,4.26,4.26,13635,4.36,4.6,4.26,4.26,13635,0.0,1.0
2020-03-16,3.95,4.5185,3.91,4.26,23220,3.95,4.5185,3.91,4.26,23220,0.0,1.0
2020-03-17,3.81,4.25,3.8,3.95,43632,3.81,4.25,3.8,3.95,43632,0.0,1.0
2020-03-18,3.29,4.17,3.0,3.9189,11836,3.29,4.17,3.0,3.9189,11836,0.0,1.0
2020-03-19,3.11,3.75,3.11,3.46,15181,3.11,3.75,3.11,3.46,15181,0.0,1.0
2020-03-20,3.46,3.69,3.25,3.35,109024,3.46,3.69,3.25,3.35,109024,0.0,1.0
2020-03-23,3.47,3.58,3.25,3.5,19420,3.47,3.58,3.25,3.5,19420,0.0,1.0
2020-03-24,3.56,3.58,3.25,3.57,17203,3.56,3.58,3.25,3.57,17203,0.0,1.0
2020-03-25,3.88,3.98,3.522,3.57,18301,3.88,3.98,3.522,3.57,18301,0.0,1.0
2020-03-26,4.3,4.42,3.9,3.9,12239,4.3,4.42,3.9,3.9,12239,0.0,1.0
2020-03-27,4.32,4.32,4.0376,4.2269,6744,4.32,4.32,4.0376,4.2269,6744,0.0,1.0
2020-03-30,4.26,4.5,3.99,4.19,16907,4.26,4.5,3.99,4.19,16907,0.0,1.0
2020-03-31,4.21,4.5,4.2,4.48,38425,4.21,4.5,4.2,4.48,38425,0.0,1.0
2020-04-01,4.37,4.5,3.95,4.045,31465,4.37,4.5,3.95,4.045,31465,0.0,1.0
2020-04-02,4.11,4.47,4.0809,4.47,2682,4.11,4.47,4.0809,4.47,2682,0.0,1.0
2020-04-03,4.2,4.27,4.0714,4.1,19850,4.2,4.27,4.0714,4.1,19850,0.0,1.0
2020-04-06,4.23,4.34,4.12,4.29,22500,4.23,4.34,4.12,4.29,22500,0.0,1.0
2020-04-07,4.32,4.49,4.15,4.15,16128,4.32,4.49,4.15,4.15,16128,0.0,1.0
2020-04-08,4.45,4.48,4.34,4.44,6223,4.45,4.48,4.34,4.44,6223,0.0,1.0
2020-04-09,4.61,4.75,4.43,4.43,40384,4.61,4.75,4.43,4.43,40384,0.0,1.0
2020-04-13,4.72,4.73,4.2939,4.63,24023,4.72,4.73,4.2939,4.63,24023,0.0,1.0
2020-04-14,4.75,4.75,4.6,4.75,11481,4.75,4.75,4.6,4.75,11481,0.0,1.0
2020-04-15,4.7,4.7271,4.42,4.42,11185,4.7,4.7271,4.42,4.42,11185,0.0,1.0
2020-04-16,4.79,4.89,4.64,4.72,34411,4.79,4.89,4.64,4.72,34411,0.0,1.0
2020-04-17,5.0,5.0,4.8184,4.9,16539,5.0,5.0,4.8184,4.9,16539,0.0,1.0
2020-04-20,4.86,5.0,4.86,4.92,6251,4.86,5.0,4.86,4.92,6251,0.0,1.0
2020-04-21,4.75,4.97,4.75,4.97,494,4.75,4.97,4.75,4.97,494,0.0,1.0
2020-04-22,4.8642,4.97,4.7452,4.899,7556,4.8642,4.97,4.7452,4.899,7556,0.0,1.0
2020-04-23,5.0,5.15,4.7279,4.7279,37508,5.0,5.15,4.7279,4.7279,37508,0.0,1.0
2020-04-24,5.09,5.13,4.94,5.03,20759,5.09,5.13,4.94,5.03,20759,0.0,1.0
2020-04-27,5.065,5.1,4.78,5.0,35342,5.065,5.1,4.78,5.0,35342,0.0,1.0
2020-04-28,5.12,5.12,4.85,5.035,9140,5.12,5.12,4.85,5.035,9140,0.0,1.0
2020-04-29,5.65,5.75,5.13,5.14,25871,5.65,5.75,5.13,5.14,25871,0.0,1.0
2020-04-30,5.6,5.6215,5.1508,5.6215,3351,5.6,5.6215,5.1508,5.6215,3351,0.0,1.0
2020-05-01,5.18,5.4,5.0,5.29,7028,5.18,5.4,5.0,5.29,7028,0.0,1.0
2020-05-04,5.09,5.5149,5.04,5.1586,12164,5.09,5.5149,5.04,5.1586,12164,0.0,1.0
2020-05-05,5.3,5.63,5.11,5.2315,16612,5.3,5.63,5.11,5.2315,16612,0.0,1.0
2020-05-06,5.3343,5.3343,5.1377,5.15,3752,5.3343,5.3343,5.1377,5.15,3752,0.0,1.0
2020-05-07,5.87,5.97,5.5,5.63,90205,5.87,5.97,5.5,5.63,90205,0.0,1.0
2020-05-08,5.74,5.9,5.5701,5.9,13136,5.74,5.9,5.5701,5.9,13136,0.0,1.0
2020-05-11,5.53,6.1,5.25,5.73,481414,5.53,6.1,5.25,5.73,481414,0.0,1.0
2020-05-12,5.831,5.9,5.64,5.64,15137,5.831,5.9,5.64,5.64,15137,0.0,1.0
2020-05-13,5.705,5.97,5.705,5.93,38492,5.705,5.97,5.705,5.93,38492,0.0,1.0
2020-05-14,5.9,5.96,5.635,5.75,16276,5.9,5.96,5.635,5.75,16276,0.0,1.0
2020-05-15,5.78,6.1,5.67,5.735,39031,5.78,6.1,5.67,5.735,39031,0.0,1.0
2020-05-18,5.96,6.15,5.9584,5.99,60844,5.96,6.15,5.9584,5.99,60844,0.0,1.0
2020-05-19,6.18,6.25,5.95,6.15,45124,6.18,6.25,5.95,6.15,45124,0.0,1.0
2020-05-20,6.48,6.48,6.166,6.25,28842,6.48,6.48,6.166,6.25,28842,0.0,1.0
2020-05-21,6.3,6.9877,6.03,6.49,41897,6.3,6.9877,6.03,6.49,41897,0.0,1.0
2020-05-22,6.75,6.75,6.35,6.35,40914,6.75,6.75,6.35,6.35,40914,0.0,1.0
2020-05-26,7.4,7.42,6.76,6.85,64443,7.4,7.42,6.76,6.85,64443,0.0,1.0
2020-05-27,8.1414,8.49,7.5,7.5,173005,8.1414,8.49,7.5,7.5,173005,0.0,1.0
2020-05-28,7.9,8.45,7.9,8.2,91694,7.9,8.45,7.9,8.2,91694,0.0,1.0
2020-05-29,7.4,7.7963,6.98,7.55,180856,7.4,7.7963,6.98,7.55,180856,0.0,1.0
2020-06-01,8.0,8.0,7.54,7.54,41921,8.0,8.0,7.54,7.54,41921,0.0,1.0
2020-06-02,7.8765,8.0,7.6284,7.91,25268,7.8765,8.0,7.6284,7.91,25268,0.0,1.0
2020-06-03,7.62,7.955,7.54,7.95,39616,7.62,7.955,7.54,7.95,39616,0.0,1.0
2020-06-04,7.87,7.98,7.65,7.72,11568,7.87,7.98,7.65,7.72,11568,0.0,1.0
2020-06-05,8.1159,8.19,7.88,7.93,29755,8.1159,8.19,7.88,7.93,29755,0.0,1.0
2020-06-08,8.87,8.8799,8.12,8.12,101318,8.87,8.8799,8.12,8.12,101318,0.0,1.0
2020-06-09,8.55,9.0,8.21,8.87,56598,8.55,9.0,8.21,8.87,56598,0.0,1.0
2020-06-10,8.77,8.885,8.51,8.65,13565,8.77,8.885,8.51,8.65,13565,0.0,1.0
2020-06-11,8.17,8.7,8.13,8.65,22820,8.17,8.7,8.13,8.65,22820,0.0,1.0
2020-06-12,7.54,8.4853,6.95,8.33,74578,7.54,8.4853,6.95,8.33,74578,0.0,1.0
2020-06-15,7.35,7.7,7.22,7.51,37049,7.35,7.7,7.22,7.51,37049,0.0,1.0
2020-06-16,7.64,7.64,7.33,7.33,38270,7.64,7.64,7.33,7.33,38270,0.0,1.0
2020-06-17,7.71,7.81,7.53,7.54,19270,7.71,7.81,7.53,7.54,19270,0.0,1.0
2020-06-18,7.87,7.87,7.655,7.78,5757,7.87,7.87,7.655,7.78,5757,0.0,1.0
2020-06-19,7.7,7.8,7.3157,7.8,40306,7.7,7.8,7.3157,7.8,40306,0.0,1.0
2020-06-22,7.6,7.62,7.51,7.62,17508,7.6,7.62,7.51,7.62,17508,0.0,1.0
2020-06-23,7.25,7.69,7.2,7.69,22118,7.25,7.69,7.2,7.69,22118,0.0,1.0
2020-06-24,6.85,7.38,6.75,7.23,30953,6.85,7.38,6.75,7.23,30953,0.0,1.0
2020-06-25,7.03,7.05,6.85,6.85,10651,7.03,7.05,6.85,6.85,10651,0.0,1.0
2020-06-26,7.11,7.11,6.91,6.91,9646,7.11,7.11,6.91,6.91,9646,0.0,1.0
2020-06-29,7.02,7.11,6.9,7.01,48600,7.02,7.11,6.9,7.01,48600,0.0,1.0
2020-06-30,7.34,7.34,6.97,7.05,11600,7.34,7.34,6.97,7.05,11600,0.0,1.0
2020-07-01,7.49,7.51,7.11,7.23,45700,7.49,7.51,7.11,7.23,45700,0.0,1.0
2020-07-02,7.45,7.6,7.03,7.49,9500,7.45,7.6,7.03,7.49,9500,0.0,1.0
2020-07-06,7.5,7.59,7.29,7.56,9300,7.5,7.59,7.29,7.56,9300,0.0,1.0
2020-07-07,7.68,7.69,7.45,7.49,10100,7.68,7.69,7.45,7.49,10100,0.0,1.0
2020-07-08,7.48,7.77,7.48,7.74,33300,7.48,7.77,7.48,7.74,33300,0.0,1.0
2020-07-09,7.44,7.67,7.28,7.52,9300,7.44,7.67,7.28,7.52,9300,0.0,1.0
2020-07-10,7.98,8.0,7.44,7.48,26000,7.98,8.0,7.44,7.48,26000,0.0,1.0
2020-07-13,8.02,8.08,7.29,8.0,44500,8.02,8.08,7.29,8.0,44500,0.0,1.0
2020-07-14,8.08,8.09,7.59,7.8,19800,8.08,8.09,7.59,7.8,19800,0.0,1.0
2020-07-15,7.79,8.1,7.77,8.1,5000,7.79,8.1,7.77,8.1,5000,0.0,1.0
2020-07-16,7.63,8.0,7.63,7.9,8800,7.63,8.0,7.63,7.9,8800,0.0,1.0
2020-07-17,7.53,7.93,7.51,7.65,13100,7.53,7.93,7.51,7.65,13100,0.0,1.0
2020-07-20,7.41,7.82,7.4,7.47,26383,7.41,7.82,7.4,7.47,26383,0.0,1.0
2020-07-21,7.97,8.0,7.62,7.62,25023,7.97,8.0,7.62,7.62,25023,0.0,1.0
2020-07-22,8.9,9.4999,7.99,8.0,73453,8.9,9.4999,7.99,8.0,73453,0.0,1.0
2020-07-23,8.95,9.5,8.75,8.9,48018,8.95,9.5,8.75,8.9,48018,0.0,1.0
2020-07-24,8.87,8.975,8.4,8.88,20125,8.87,8.975,8.4,8.88,20125,0.0,1.0
2020-07-27,8.59,9.25,8.53,8.88,35289,8.59,9.25,8.53,8.88,35289,0.0,1.0
2020-07-28,10.29,11.49,8.59,8.72,521034,10.29,11.49,8.59,8.72,521034,0.0,1.0
2020-07-29,10.7,11.04,10.49,11.04,146396,10.7,11.04,10.49,11.04,146396,0.0,1.0
2020-07-30,10.7,10.9523,10.5,10.69,82398,10.7,10.9523,10.5,10.69,82398,0.0,1.0
2020-07-31,10.16,11.0,10.15,10.99,110633,10.16,11.0,10.15,10.99,110633,0.0,1.0
2020-08-03,10.51,10.64,10.23,10.64,165549,10.51,10.64,10.23,10.64,165549,0.0,1.0
2020-08-04,11.0,11.27,10.4,10.63,333112,11.0,11.27,10.4,10.63,333112,0.0,1.0
2020-08-05,10.47,11.31,10.4,11.27,177654,10.47,11.31,10.4,11.27,177654,0.0,1.0
2020-08-06,9.88,10.47,9.75,10.29,239105,9.88,10.47,9.75,10.29,239105,0.0,1.0
2020-08-07,9.41,9.98,9.3,9.88,119371,9.41,9.98,9.3,9.88,119371,0.0,1.0
2020-08-10,8.83,9.3,8.6227,9.29,239119,8.83,9.3,8.6227,9.29,239119,0.0,1.0
2020-08-11,8.69,9.18,8.62,8.68,116894,8.69,9.18,8.62,8.68,116894,0.0,1.0
2020-08-12,8.81,9.28,8.62,8.69,120952,8.81,9.28,8.62,8.69,120952,0.0,1.0
2020-08-13,9.25,9.25,8.775,8.9,89759,9.25,9.25,8.775,8.9,89759,0.0,1.0
2020-08-14,9.46,9.81,9.005,9.24,103981,9.46,9.81,9.005,9.24,103981,0.0,1.0
2020-08-17,8.96,9.52,8.88,9.5,80190,8.96,9.52,8.88,9.5,80190,0.0,1.0
2020-08-18,8.95,9.1,8.77,8.91,61459,8.95,9.1,8.77,8.91,61459,0.0,1.0
2020-08-19,9.0,9.15,8.9437,8.95,94603,9.0,9.15,8.9437,8.95,94603,0.0,1.0
2020-08-20,8.99,9.11,8.92,8.94,46531,8.99,9.11,8.92,8.94,46531,0.0,1.0
2020-08-21,8.88,8.98,8.77,8.9,25220,8.88,8.98,8.77,8.9,25220,0.0,1.0
2020-08-24,8.67,8.88,8.34,8.83,105250,8.67,8.88,8.34,8.83,105250,0.0,1.0
2020-08-25,9.09,9.15,8.62,8.63,66380,9.09,9.15,8.62,8.63,66380,0.0,1.0
2020-08-26,9.19,9.19,8.79,9.04,38113,9.19,9.19,8.79,9.04,38113,0.0,1.0
2020-08-27,8.58,9.2,8.4,9.18,74150,8.58,9.2,8.4,9.18,74150,0.0,1.0
2020-08-28,8.33,8.83,8.07,8.65,65965,8.33,8.83,8.07,8.65,65965,0.0,1.0
2020-08-31,8.25,8.36,8.1,8.24,33696,8.25,8.36,8.1,8.24,33696,0.0,1.0
2020-09-01,7.87,8.25,7.71,8.25,92531,7.87,8.25,7.71,8.25,92531,0.0,1.0
2020-09-02,7.91,8.2,7.71,7.8,135701,7.91,8.2,7.71,7.8,135701,0.0,1.0
2020-09-03,8.22,8.25,7.68,7.87,95993,8.22,8.25,7.68,7.87,95993,0.0,1.0
2020-09-04,7.97,8.29,7.7501,8.15,34827,7.97,8.29,7.7501,8.15,34827,0.0,1.0
2020-09-08,7.81,8.01,7.75,7.88,31079,7.81,8.01,7.75,7.88,31079,0.0,1.0
2020-09-09,7.88,8.03,7.77,7.85,55263,7.88,8.03,7.77,7.85,55263,0.0,1.0
2020-09-10,7.835,7.9,7.75,7.81,37713,7.835,7.9,7.75,7.81,37713,0.0,1.0
2020-09-11,7.7,7.89,7.7,7.83,26844,7.7,7.89,7.7,7.83,26844,0.0,1.0
2020-09-14,7.79,7.83,7.56,7.83,43188,7.79,7.83,7.56,7.83,43188,0.0,1.0
2020-09-15,7.77,7.89,7.65,7.75,28413,7.77,7.89,7.65,7.75,28413,0.0,1.0
2020-09-16,7.51,7.9,7.51,7.75,36645,7.51,7.9,7.51,7.75,36645,0.0,1.0
2020-09-17,7.43,7.63,7.4,7.54,39735,7.43,7.63,7.4,7.54,39735,0.0,1.0
2020-09-18,7.49,7.53,7.35,7.4,375936,7.49,7.53,7.35,7.4,375936,0.0,1.0
2020-09-21,7.46,7.49,7.35,7.36,32444,7.46,7.49,7.35,7.36,32444,0.0,1.0
2020-09-22,7.53,7.64,7.41,7.43,31806,7.53,7.64,7.41,7.43,31806,0.0,1.0
2020-09-23,7.36,7.62,7.36,7.54,23682,7.36,7.62,7.36,7.54,23682,0.0,1.0
2020-09-24,7.35,7.55,7.11,7.55,31023,7.35,7.55,7.11,7.55,31023,0.0,1.0
2020-09-25,7.51,7.55,7.3555,7.49,13181,7.51,7.55,7.3555,7.49,13181,0.0,1.0
2020-09-28,7.52,7.6,7.47,7.51,20023,7.52,7.6,7.47,7.51,20023,0.0,1.0
2020-09-29,7.48,7.6,7.46,7.59,8168,7.48,7.6,7.46,7.59,8168,0.0,1.0
2020-09-30,7.25,7.5369,7.2,7.46,17307,7.25,7.5369,7.2,7.46,17307,0.0,1.0
2020-10-01,7.4,7.56,7.32,7.32,16326,7.4,7.56,7.32,7.32,16326,0.0,1.0
2020-10-02,7.89,7.89,7.4,7.52,15812,7.89,7.89,7.4,7.52,15812,0.0,1.0
2020-10-05,8.72,8.9885,7.89,7.9,75766,8.72,8.9885,7.89,7.9,75766,0.0,1.0
2020-10-06,9.12,9.4,8.66,8.66,64097,9.12,9.4,8.66,8.66,64097,0.0,1.0
2020-10-07,8.87,9.32,8.71,9.32,40741,8.87,9.32,8.71,9.32,40741,0.0,1.0
2020-10-08,9.2,9.225,8.4,8.92,39460,9.2,9.225,8.4,8.92,39460,0.0,1.0
2020-10-09,9.13,9.24,9.0,9.2,27694,9.13,9.24,9.0,9.2,27694,0.0,1.0
2020-10-12,9.57,9.7796,9.1595,9.2,103185,9.57,9.7796,9.1595,9.2,103185,0.0,1.0
2020-10-13,9.46,9.7999,8.97,9.57,37380,9.46,9.7999,8.97,9.57,37380,0.0,1.0
2020-10-14,9.19,9.66,9.0,9.59,23618,9.19,9.66,9.0,9.59,23618,0.0,1.0
2020-10-15,9.49,9.57,8.97,9.1,25344,9.49,9.57,8.97,9.1,25344,0.0,1.0
2020-10-16,9.45,9.68,9.305,9.52,9258,9.45,9.68,9.305,9.52,9258,0.0,1.0
2020-10-19,9.39,9.8,9.0,9.45,34662,9.39,9.8,9.0,9.45,34662,0.0,1.0
2020-10-20,9.36,9.51,9.2395,9.51,12738,9.36,9.51,9.2395,9.51,12738,0.0,1.0
2020-10-21,9.48,9.535,9.31,9.38,14730,9.48,9.535,9.31,9.38,14730,0.0,1.0
2020-10-22,9.55,9.7,9.31,9.47,27294,9.55,9.7,9.31,9.47,27294,0.0,1.0
2020-10-23,10.44,10.5,9.57,9.57,43683,10.44,10.5,9.57,9.57,43683,0.0,1.0
2020-10-26,9.15,10.39,8.76,10.39,65605,9.15,10.39,8.76,10.39,65605,0.0,1.0
2020-10-27,9.45,9.78,9.19,9.19,10964,9.45,9.78,9.19,9.19,10964,0.0,1.0
2020-10-28,9.07,9.9265,8.99,9.3,27239,9.07,9.9265,8.99,9.3,27239,0.0,1.0
2020-10-29,9.17,9.17,8.77,9.0,18837,9.17,9.17,8.77,9.0,18837,0.0,1.0
2020-10-30,8.96,9.67,8.91,9.17,17321,8.96,9.67,8.91,9.17,17321,0.0,1.0
2020-11-02,8.94,9.25,8.9101,9.25,11372,8.94,9.25,8.9101,9.25,11372,0.0,1.0
2020-11-03,9.0,9.0572,8.76,8.98,13892,9.0,9.0572,8.76,8.98,13892,0.0,1.0
2020-11-04,8.88,8.91,8.8193,8.91,4397,8.88,8.91,8.8193,8.91,4397,0.0,1.0
2020-11-05,8.84,8.89,8.71,8.89,10825,8.84,8.89,8.71,8.89,10825,0.0,1.0
2020-11-06,8.95,9.0,8.83,8.83,13756,8.95,9.0,8.83,8.83,13756,0.0,1.0
2020-11-09,9.45,9.5,8.95,9.15,34898,9.45,9.5,8.95,9.15,34898,0.0,1.0
2020-11-10,9.45,9.63,9.2,9.4,12270,9.45,9.63,9.2,9.4,12270,0.0,1.0
2020-11-11,9.84,9.8493,9.35,9.585,92121,9.84,9.8493,9.35,9.585,92121,0.0,1.0
2020-11-12,8.96,9.8483,8.67,9.81,35512,8.96,9.8483,8.67,9.81,35512,0.0,1.0
2020-11-13,9.0,9.9282,8.885,9.21,12384,9.0,9.9282,8.885,9.21,12384,0.0,1.0
2020-11-16,9.4,9.4685,9.1,9.28,20939,9.4,9.4685,9.1,9.28,20939,0.0,1.0
2020-11-17,9.79,9.79,9.23,9.36,16393,9.79,9.79,9.23,9.36,16393,0.0,1.0
2020-11-18,9.69,9.85,9.42,9.74,19705,9.69,9.85,9.42,9.74,19705,0.0,1.0
2020-11-19,9.6,10.36,9.06,9.54,32213,9.6,10.36,9.06,9.54,32213,0.0,1.0
2020-11-20,9.6,9.93,9.5,9.5,14437,9.6,9.93,9.5,9.5,14437,0.0,1.0
2020-11-23,9.86,9.94,9.5002,9.52,15970,9.86,9.94,9.5002,9.52,15970,0.0,1.0
2020-11-24,9.84,9.96,9.623,9.95,22774,9.84,9.96,9.623,9.95,22774,0.0,1.0
2020-11-25,9.72,9.98,9.55,9.83,16113,9.72,9.98,9.55,9.83,16113,0.0,1.0
2020-11-27,9.63,9.8299,9.54,9.62,14724,9.63,9.8299,9.54,9.62,14724,0.0,1.0
2020-11-30,9.12,10.0,9.03,9.51,21967,9.12,10.0,9.03,9.51,21967,0.0,1.0
2020-12-01,9.5,9.55,9.13,9.37,25810,9.5,9.55,9.13,9.37,25810,0.0,1.0
2020-12-02,10.0,10.0,9.12,9.54,17294,10.0,10.0,9.12,9.54,17294,0.0,1.0
2020-12-03,10.18,10.19,9.6101,9.95,28456,10.18,10.19,9.6101,9.95,28456,0.0,1.0
2020-12-04,10.91,10.91,10.0,10.2,40096,10.91,10.91,10.0,10.2,40096,0.0,1.0
2020-12-07,10.3,10.9,9.3,10.01,101286,10.3,10.9,9.3,10.01,101286,0.0,1.0
2020-12-08,9.61,10.48,9.59,10.12,67262,9.61,10.48,9.59,10.12,67262,0.0,1.0
2020-12-09,9.79,9.99,9.5071,9.99,36270,9.79,9.99,9.5071,9.99,36270,0.0,1.0
2020-12-10,9.9,9.99,9.09,9.77,89035,9.9,9.99,9.09,9.77,89035,0.0,1.0
2020-12-11,10.13,10.13,9.75,9.81,31151,10.13,10.13,9.75,9.81,31151,0.0,1.0
2020-12-14,9.97,10.41,9.82,10.11,56670,9.97,10.41,9.82,10.11,56670,0.0,1.0
2020-12-15,10.05,10.24,9.81,10.18,23137,10.05,10.24,9.81,10.18,23137,0.0,1.0
2020-12-16,9.37,10.1224,9.3684,10.1224,32315,9.37,10.1224,9.3684,10.1224,32315,0.0,1.0
2020-12-17,9.52,10.03,9.52,9.71,137569,9.52,10.03,9.52,9.71,137569,0.0,1.0
2020-12-18,9.01,9.7,9.0,9.48,87809,9.01,9.7,9.0,9.48,87809,0.0,1.0
2020-12-21,9.34,9.53,9.01,9.01,134914,9.34,9.53,9.01,9.01,134914,0.0,1.0
2020-12-22,9.24,9.8983,9.02,9.53,173491,9.24,9.8983,9.02,9.53,173491,0.0,1.0
2020-12-23,9.27,9.34,9.1,9.34,98646,9.27,9.34,9.1,9.34,98646,0.0,1.0
2020-12-24,9.15,9.31,9.12,9.2708,6978,9.15,9.31,9.12,9.2708,6978,0.0,1.0
2020-12-28,9.3,9.4438,9.13,9.3,51393,9.3,9.4438,9.13,9.3,51393,0.0,1.0
2020-12-29,9.32,9.4,9.3,9.35,43512,9.32,9.4,9.3,9.35,43512,0.0,1.0
2020-12-30,9.29,9.42,9.21,9.295,83800,9.29,9.42,9.21,9.295,83800,0.0,1.0
2020-12-31,9.32,9.46,9.21,9.32,70455,9.32,9.46,9.21,9.32,70455,0.0,1.0
2021-01-04,9.26,9.4338,9.26,9.39,42757,9.26,9.4338,9.26,9.39,42757,0.0,1.0
2021-01-05,9.59,9.65,9.21,9.21,32017,9.59,9.65,9.21,9.21,32017,0.0,1.0
2021-01-06,9.83,10.05,9.43,9.43,83689,9.83,10.05,9.43,9.43,83689,0.0,1.0
2021-01-07,10.07,10.25,9.72,9.83,45693,10.07,10.25,9.72,9.83,45693,0.0,1.0
2021-01-08,9.96,10.15,9.85,10.15,51479,9.96,10.15,9.85,10.15,51479,0.0,1.0
2021-01-11,9.5,9.9,9.48,9.84,19504,9.5,9.9,9.48,9.84,19504,0.0,1.0
2021-01-12,11.34,12.0,9.71,9.71,143658,11.34,12.0,9.71,9.71,143658,0.0,1.0
2021-01-13,11.24,11.9,11.0501,11.4,56868,11.24,11.9,11.0501,11.4,56868,0.0,1.0
2021-01-14,11.15,11.96,11.15,11.25,40426,11.15,11.96,11.15,11.25,40426,0.0,1.0
2021-01-15,11.04,11.46,11.0,11.44,31022,11.04,11.46,11.0,11.44,31022,0.0,1.0
2021-01-19,10.02,11.275,9.655,11.12,267842,10.02,11.275,9.655,11.12,267842,0.0,1.0
2021-01-20,10.32,10.355,9.91,9.94,47232,10.32,10.355,9.91,9.94,47232,0.0,1.0
2021-01-21,10.32,10.32,10.21,10.25,47564,10.32,10.32,10.21,10.25,47564,0.0,1.0
2021-01-22,10.43,10.615,10.2,10.2,26449,10.43,10.615,10.2,10.2,26449,0.0,1.0
2021-01-25,10.42,10.63,9.95,10.45,109247,10.42,10.63,9.95,10.45,109247,0.0,1.0
2021-01-26,10.5,10.64,10.5,10.5,33001,10.5,10.64,10.5,10.5,33001,0.0,1.0
2021-01-27,10.55,10.63,10.2501,10.49,74892,10.55,10.63,10.2501,10.49,74892,0.0,1.0
2021-01-28,10.26,10.6,10.2,10.52,25433,10.26,10.6,10.2,10.52,25433,0.0,1.0
2021-01-29,10.36,10.5161,10.1411,10.21,37997,10.36,10.5161,10.1411,10.21,37997,0.0,1.0
2021-02-01,10.83,10.95,10.4506,10.46,62938,10.83,10.95,10.4506,10.46,62938,0.0,1.0
2021-02-02,11.13,11.29,10.51,10.94,74433,11.13,11.29,10.51,10.94,74433,0.0,1.0
2021-02-03,10.68,11.24,10.38,11.08,92425,10.68,11.24,10.38,11.08,92425,0.0,1.0
2021-02-04,10.71,10.91,10.65,10.71,29473,10.71,10.91,10.65,10.71,29473,0.0,1.0
2021-02-05,10.7,11.0,10.55,10.85,36555,10.7,11.0,10.55,10.85,36555,0.0,1.0
2021-02-08,11.18,11.18,10.9,10.9,18339,11.18,11.18,10.9,10.9,18339,0.0,1.0
2021-02-09,11.23,11.35,11.0,11.24,31207,11.23,11.35,11.0,11.24,31207,0.0,1.0
2021-02-10,11.16,11.47,11.1,11.36,67011,11.16,11.47,11.1,11.36,67011,0.0,1.0
2021-02-11,11.19,11.47,11.11,11.11,50484,11.19,11.47,11.11,11.11,50484,0.0,1.0
2021-02-12,11.25,11.45,11.1,11.1425,10805,11.25,11.45,11.1,11.1425,10805,0.0,1.0
2021-02-16,10.88,11.34,10.6801,11.15,21935,10.88,11.34,10.6801,11.15,21935,0.0,1.0
2021-02-17,10.74,10.96,10.69,10.9,15459,10.74,10.96,10.69,10.9,15459,0.0,1.0
2021-02-18,10.71,10.87,10.5,10.56,26449,10.71,10.87,10.5,10.56,26449,0.0,1.0
2021-02-19,10.62,10.99,10.59,10.75,11411,10.62,10.99,10.59,10.75,11411,0.0,1.0
2021-02-22,10.8,10.92,10.6,10.6,21482,10.8,10.92,10.6,10.6,21482,0.0,1.0
2021-02-23,10.56,10.796,10.4,10.78,33015,10.56,10.796,10.4,10.78,33015,0.0,1.0
2021-02-24,10.38,10.66,10.25,10.43,17294,10.38,10.66,10.25,10.43,17294,0.0,1.0
2021-02-25,10.47,10.71,10.29,10.71,32232,10.47,10.71,10.29,10.71,32232,0.0,1.0
2021-02-26,10.14,10.57,10.14,10.35,12475,10.14,10.57,10.14,10.35,12475,0.0,1.0
2021-03-01,10.65,10.65,10.2,10.2,13380,10.65,10.65,10.2,10.2,13380,0.0,1.0
2021-03-02,10.62,10.95,10.5205,10.63,21118,10.62,10.95,10.5205,10.63,21118,0.0,1.0
2021-03-03,10.83,10.86,10.6031,10.63,9477,10.83,10.86,10.6031,10.63,9477,0.0,1.0
2021-03-04,10.27,10.92,10.22,10.6,20073,10.27,10.92,10.22,10.6,20073,0.0,1.0
2021-03-05,9.84,10.37,9.8,10.37,35294,9.84,10.37,9.8,10.37,35294,0.0,1.0
2021-03-08,10.15,10.34,9.84,9.84,14115,10.15,10.34,9.84,9.84,14115,0.0,1.0
2021-03-09,10.1,10.19,10.0,10.15,11051,10.1,10.19,10.0,10.15,11051,0.0,1.0
2021-03-10,10.4,10.579,10.05,10.23,9242,10.4,10.579,10.05,10.23,9242,0.0,1.0
2021-03-11,10.2,10.51,10.2,10.42,6293,10.2,10.51,10.2,10.42,6293,0.0,1.0
2021-03-12,10.37,10.49,10.22,10.36,5860,10.37,10.49,10.22,10.36,5860,0.0,1.0
2021-03-15,10.18,10.43,10.18,10.43,8058,10.18,10.43,10.18,10.43,8058,0.0,1.0
2021-03-16,10.3,10.36,10.15,10.26,8845,10.3,10.36,10.15,10.26,8845,0.0,1.0
2021-03-17,10.64,10.8399,10.213,10.2845,28713,10.64,10.8399,10.213,10.2845,28713,0.0,1.0
2021-03-18,10.67,10.7,10.37,10.66,12536,10.67,10.7,10.37,10.66,12536,0.0,1.0
2021-03-19,10.68,10.7,10.5,10.6,13417,10.68,10.7,10.5,10.6,13417,0.0,1.0
2021-03-22,10.38,10.79,10.27,10.66,10088,10.38,10.79,10.27,10.66,10088,0.0,1.0
2021-03-23,10.15,10.4943,10.15,10.2,4077,10.15,10.4943,10.15,10.2,4077,0.0,1.0
2021-03-24,10.24,10.265,10.01,10.265,2995,10.24,10.265,10.01,10.265,2995,0.0,1.0
2021-03-25,10.05,10.385,9.85,10.385,28669,10.05,10.385,9.85,10.385,28669,0.0,1.0
2021-03-26,10.14,10.183,9.955,10.18,6495,10.14,10.183,9.955,10.18,6495,0.0,1.0
2021-03-29,10.08,10.23,9.8,10.07,18413,10.08,10.23,9.8,10.07,18413,0.0,1.0
2021-03-30,10.28,10.29,10.0,10.08,14190,10.28,10.29,10.0,10.08,14190,0.0,1.0
2021-03-31,9.92,10.32,9.92,10.23,17023,9.92,10.32,9.92,10.23,17023,0.0,1.0
2021-04-01,10.12,10.3,9.965,10.18,10099,10.12,10.3,9.965,10.18,10099,0.0,1.0
2021-04-05,10.3,10.39,10.005,10.11,15040,10.3,10.39,10.005,10.11,15040,0.0,1.0
2021-04-06,10.66,10.98,10.2,10.39,90281,10.66,10.98,10.2,10.39,90281,0.0,1.0
2021-04-07,10.58,10.87,10.5161,10.5817,45468,10.58,10.87,10.5161,10.5817,45468,0.0,1.0
2021-04-08,10.77,10.8244,10.55,10.715,16850,10.77,10.8244,10.55,10.715,16850,0.0,1.0
2021-04-09,10.64,10.85,10.55,10.81,20688,10.64,10.85,10.55,10.81,20688,0.0,1.0
2021-04-12,10.55,10.675,10.55,10.6,13720,10.55,10.675,10.55,10.6,13720,0.0,1.0
2021-04-13,10.68,10.82,10.54,10.61,19363,10.68,10.82,10.54,10.61,19363,0.0,1.0
2021-04-14,10.6,10.7,10.55,10.61,30846,10.6,10.7,10.55,10.61,30846,0.0,1.0
2021-04-15,10.55,10.79,10.39,10.6058,26272,10.55,10.79,10.39,10.6058,26272,0.0,1.0
2021-04-16,10.74,10.79,10.55,10.74,30642,10.74,10.79,10.55,10.74,30642,0.0,1.0
2021-04-19,10.54,10.78,10.5,10.7,11626,10.54,10.78,10.5,10.7,11626,0.0,1.0
2021-04-20,10.42,10.74,10.29,10.67,12705,10.42,10.74,10.29,10.67,12705,0.0,1.0
2021-04-21,10.32,10.54,10.18,10.33,16045,10.32,10.54,10.18,10.33,16045,0.0,1.0
2021-04-22,10.38,10.5272,10.3366,10.5,6532,10.38,10.5272,10.3366,10.5,6532,0.0,1.0
2021-04-23,10.53,10.7499,10.19,10.52,12648,10.53,10.7499,10.19,10.52,12648,0.0,1.0
2021-04-26,10.31,10.64,10.3,10.64,3094,10.31,10.64,10.3,10.64,3094,0.0,1.0
2021-04-27,10.45,10.515,10.2482,10.45,12896,10.45,10.515,10.2482,10.45,12896,0.0,1.0
2021-04-28,10.6,10.6,10.2284,10.42,3972,10.6,10.6,10.2284,10.42,3972,0.0,1.0
2021-04-29,10.26,10.6,10.1,10.6,14782,10.26,10.6,10.1,10.6,14782,0.0,1.0
2021-04-30,10.19,10.3,10.08,10.18,5902,10.19,10.3,10.08,10.18,5902,0.0,1.0
2021-05-03,10.415,10.47,10.05,10.17,9536,10.415,10.47,10.05,10.17,9536,0.0,1.0
2021-05-04,10.31,10.31,10.1,10.11,2279,10.31,10.31,10.1,10.11,2279,0.0,1.0
2021-05-05,10.11,10.4237,10.11,10.1563,3624,10.11,10.4237,10.11,10.1563,3624,0.0,1.0
2021-05-06,10.27,10.49,10.24,10.24,6787,10.27,10.49,10.24,10.24,6787,0.0,1.0
2021-05-07,10.23,10.27,10.02,10.27,13365,10.23,10.27,10.02,10.27,13365,0.0,1.0
2021-05-10,10.11,10.49,10.05,10.17,12584,10.11,10.49,10.05,10.17,12584,0.0,1.0
2021-05-11,10.18,10.2222,10.01,10.02,5772,10.18,10.2222,10.01,10.02,5772,0.0,1.0
2021-05-12,10.29,10.34,10.01,10.14,25481,10.29,10.34,10.01,10.14,25481,0.0,1.0
2021-05-13,10.21,10.3199,10.03,10.3199,14718,10.21,10.3199,10.03,10.3199,14718,0.0,1.0
2021-05-14,10.33,10.4799,10.1,10.31,17865,10.33,10.4799,10.1,10.31,17865,0.0,1.0
2021-05-17,10.26,10.4,10.06,10.36,9769,10.26,10.4,10.06,10.36,9769,0.0,1.0
2021-05-18,10.5,10.5,10.21,10.25,22037,10.5,10.5,10.21,10.25,22037,0.0,1.0
2021-05-19,10.49,10.49,10.18,10.45,23320,10.49,10.49,10.18,10.45,23320,0.0,1.0
2021-05-20,10.79,10.79,10.49,10.51,25210,10.79,10.79,10.49,10.51,25210,0.0,1.0
2021-05-21,10.51,10.7,10.5,10.61,7962,10.51,10.7,10.5,10.61,7962,0.0,1.0
2021-05-24,11.2,11.54,10.6575,10.8,90474,11.2,11.54,10.6575,10.8,90474,0.0,1.0
2021-05-25,11.32,11.64,11.2,11.3,36437,11.32,11.64,11.2,11.3,36437,0.0,1.0
2021-05-26,11.3,11.47,11.0,11.47,29569,11.3,11.47,11.0,11.47,29569,0.0,1.0
2021-05-27,11.31,11.49,11.01,11.1,25064,11.31,11.49,11.01,11.1,25064,0.0,1.0
2021-05-28,11.38,11.45,11.15,11.3,8365,11.38,11.45,11.15,11.3,8365,0.0,1.0
2021-06-01,11.85,11.97,11.43,11.58,17710,11.85,11.97,11.43,11.58,17710,0.0,1.0
2021-06-02,11.9669,11.99,11.74,11.84,8993,11.9669,11.99,11.74,11.84,8993,0.0,1.0
2021-06-03,12.0,12.0,11.54,11.9,17243,12.0,12.0,11.54,11.9,17243,0.0,1.0
2021-06-04,12.3,12.34,11.8081,12.09,7019,12.3,12.34,11.8081,12.09,7019,0.0,1.0
2021-06-07,12.9,13.0,12.34,12.4,25803,12.9,13.0,12.34,12.4,25803,0.0,1.0
2021-06-08,12.81,13.1387,12.75,13.0,26270,12.81,13.1387,12.75,13.0,26270,0.0,1.0
2021-06-09,12.77,12.89,12.4534,12.89,16525,12.77,12.89,12.4534,12.89,16525,0.0,1.0
2021-06-10,12.29,12.85,12.07,12.85,20160,12.29,12.85,12.07,12.85,20160,0.0,1.0
2021-06-11,12.24,12.47,12.12,12.29,8340,12.24,12.47,12.12,12.29,8340,0.0,1.0
2021-06-14,12.49,12.9099,12.26,12.8582,15830,12.49,12.9099,12.26,12.8582,15830,0.0,1.0
2021-06-15,12.585,12.73,12.4,12.73,4296,12.585,12.73,12.4,12.73,4296,0.0,1.0
2021-06-16,12.36,12.71,12.36,12.66,11573,12.36,12.71,12.36,12.66,11573,0.0,1.0
2021-06-17,11.5,12.1711,11.24,12.02,35040,11.5,12.1711,11.24,12.02,35040,0.0,1.0
2021-06-18,11.67,11.8,11.5,11.5,18560,11.67,11.8,11.5,11.5,18560,0.0,1.0
2021-06-21,11.53,11.69,11.2901,11.59,21741,11.53,11.69,11.2901,11.59,21741,0.0,1.0
2021-06-22,11.71,11.94,11.47,11.47,7746,11.71,11.94,11.47,11.47,7746,0.0,1.0
2021-06-23,11.5,11.72,11.3647,11.49,4804,11.5,11.72,11.3647,11.49,4804,0.0,1.0
2021-06-24,11.57,11.74,11.45,11.45,6838,11.57,11.74,11.45,11.45,6838,0.0,1.0
2021-06-25,11.49,11.72,11.4,11.57,33746,11.49,11.72,11.4,11.57,33746,0.0,1.0
2021-06-28,11.6,11.7513,11.4045,11.58,13059,11.6,11.7513,11.4045,11.58,13059,0.0,1.0
2021-06-29,11.69,11.95,11.65,11.65,14200,11.69,11.95,11.65,11.65,14200,0.0,1.0
2021-06-30,11.68,11.8,11.47,11.5522,5846,11.68,11.8,11.47,11.5522,5846,0.0,1.0
2021-07-01,11.5,11.79,11.4076,11.7,5944,11.5,11.79,11.4076,11.7,5944,0.0,1.0
2021-07-02,10.7,11.5141,10.62,11.28,21142,10.7,11.5141,10.62,11.28,21142,0.0,1.0
2021-07-06,10.93,11.13,10.52,10.65,19657,10.93,11.13,10.52,10.65,19657,0.0,1.0
2021-07-07,10.93,11.03,10.51,11.03,18747,10.93,11.03,10.51,11.03,18747,0.0,1.0
2021-07-08,10.91,11.03,10.6,10.6,5253,10.91,11.03,10.6,10.6,5253,0.0,1.0
2021-07-09,10.56,10.8683,10.51,10.85,6276,10.56,10.8683,10.51,10.85,6276,0.0,1.0
2021-07-12,10.65,10.8699,10.51,10.52,12576,10.65,10.8699,10.51,10.52,12576,0.0,1.0
2021-07-13,10.69,10.72,10.51,10.72,3501,10.69,10.72,10.51,10.72,3501,0.0,1.0
2021-07-14,10.51,10.685,10.51,10.685,4899,10.51,10.685,10.51,10.685,4899,0.0,1.0
2021-07-15,10.44,10.51,10.4,10.51,9970,10.44,10.51,10.4,10.51,9970,0.0,1.0
2021-07-16,10.4,10.69,10.36,10.67,8806,10.4,10.69,10.36,10.67,8806,0.0,1.0
2021-07-19,10.65,10.6995,10.35,10.35,12736,10.65,10.6995,10.35,10.35,12736,0.0,1.0
2021-07-20,10.88,11.0,10.525,10.67,17887,10.88,11.0,10.525,10.67,17887,0.0,1.0
2021-07-21,10.71,10.83,10.66,10.83,11268,10.71,10.83,10.66,10.83,11268,0.0,1.0
2021-07-22,10.81,10.87,10.67,10.87,7693,10.81,10.87,10.67,10.87,7693,0.0,1.0
2021-07-23,10.82,10.94,10.6301,10.7532,7504,10.82,10.94,10.6301,10.7532,7504,0.0,1.0
2021-07-26,10.38,10.87,10.3,10.77,16957,10.38,10.87,10.3,10.77,16957,0.0,1.0
2021-07-27,10.43,10.5,10.21,10.38,12424,10.43,10.5,10.21,10.38,12424,0.0,1.0
2021-07-28,10.5,10.69,10.3401,10.56,6903,10.5,10.69,10.3401,10.56,6903,0.0,1.0
2021-07-29,10.51,10.77,10.51,10.6307,9171,10.51,10.77,10.51,10.6307,9171,0.0,1.0
2021-07-30,10.75,10.75,10.45,10.45,6098,10.75,10.75,10.45,10.45,6098,0.0,1.0
2021-08-02,10.85,10.88,10.46,10.67,13849,10.85,10.88,10.46,10.67,13849,0.0,1.0
2021-08-03,10.7,10.7408,10.64,10.72,3986,10.7,10.7408,10.64,10.72,3986,0.0,1.0
2021-08-04,10.64,10.69,10.53,10.6891,3455,10.64,10.69,10.53,10.6891,3455,0.0,1.0
2021-08-05,10.83,11.01,10.5,10.5,33483,10.83,11.01,10.5,10.5,33483,0.0,1.0
2021-08-06,10.85,11.23,10.7101,10.97,12149,10.85,11.23,10.7101,10.97,12149,0.0,1.0
2021-08-09,11.21,11.33,10.85,10.85,22762,11.21,11.33,10.85,10.85,22762,0.0,1.0
2021-08-10,11.24,11.28,10.92,11.28,6473,11.24,11.28,10.92,11.28,6473,0.0,1.0
2021-08-11,11.14,11.24,10.9025,11.1369,5745,11.14,11.24,10.9025,11.1369,5745,0.0,1.0
2021-08-12,10.75,11.08,10.75,10.93,6689,10.75,11.08,10.75,10.93,6689,0.0,1.0
2021-08-13,11.1,11.58,10.75,10.75,24523,11.1,11.58,10.75,10.75,24523,0.0,1.0
2021-08-16,11.53,11.72,11.16,11.16,19307,11.53,11.72,11.16,11.16,19307,0.0,1.0
2021-08-17,11.6073,11.64,11.24,11.24,10675,11.6073,11.64,11.24,11.24,10675,0.0,1.0
2021-08-18,12.06,12.1,11.49,11.84,21369,12.06,12.1,11.49,11.84,21369,0.0,1.0
2021-08-19,11.97,12.18,11.6001,12.18,11708,11.97,12.18,11.6001,12.18,11708,0.0,1.0
2021-08-20,11.95,12.01,11.71,12.0,13031,11.95,12.01,11.71,12.0,13031,0.0,1.0
2021-08-23,11.79,12.1,11.3527,12.1,19788,11.79,12.1,11.3527,12.1,19788,0.0,1.0
2021-08-24,11.5,11.93,11.31,11.8,9149,11.5,11.93,11.31,11.8,9149,0.0,1.0
2021-08-25,11.57,11.91,11.5,11.655,10259,11.57,11.91,11.5,11.655,10259,0.0,1.0
2021-08-26,11.65,11.89,11.52,11.7,7471,11.65,11.89,11.52,11.7,7471,0.0,1.0
2021-08-27,11.55,11.81,11.55,11.81,5763,11.55,11.81,11.55,11.81,5763,0.0,1.0
2021-08-30,11.57,11.76,11.5548,11.56,13052,11.57,11.76,11.5548,11.56,13052,0.0,1.0
2021-08-31,11.7,11.7,11.41,11.69,26042,11.7,11.7,11.41,11.69,26042,0.0,1.0
2021-09-01,11.5,11.695,11.4,11.65,14010,11.5,11.695,11.4,11.65,14010,0.0,1.0
2021-09-02,11.63,11.63,11.48,11.48,3416,11.63,11.63,11.48,11.48,3416,0.0,1.0
2021-09-03,12.18,12.2,11.69,11.69,34288,12.18,12.2,11.69,11.69,34288,0.0,1.0
2021-09-07,12.46,12.61,12.2201,12.25,18042,12.46,12.61,12.2201,12.25,18042,0.0,1.0
2021-09-08,12.18,12.44,12.06,12.34,18710,12.18,12.44,12.06,12.34,18710,0.0,1.0
2021-09-09,12.09,12.38,12.06,12.185,2986,12.09,12.38,12.06,12.185,2986,0.0,1.0
2021-09-10,11.89,12.11,11.88,12.11,4988,11.89,12.11,11.88,12.11,4988,0.0,1.0
2021-09-13,12.3928,12.49,11.7,11.9,9338,12.3928,12.49,11.7,11.9,9338,0.0,1.0
2021-09-14,11.68,12.35,11.68,12.35,9838,11.68,12.35,11.68,12.35,9838,0.0,1.0
2021-09-15,11.67,12.15,11.66,11.68,6918,11.67,12.15,11.66,11.68,6918,0.0,1.0
2021-09-16,11.82,11.845,11.66,11.66,3841,11.82,11.845,11.66,11.66,3841,0.0,1.0
2021-09-17,12.42,12.44,11.8,11.8,20594,12.42,12.44,11.8,11.8,20594,0.0,1.0
2021-09-20,12.15,12.17,11.73,11.89,7683,12.15,12.17,11.73,11.89,7683,0.0,1.0
2021-09-21,12.02,12.14,11.86,11.8824,7338,12.02,12.14,11.86,11.8824,7338,0.0,1.0
2021-09-22,11.87,12.1372,11.86,12.09,1724,11.87,12.1372,11.86,12.09,1724,0.0,1.0
2021-09-23,13.17,13.37,12.01,12.04,38962,13.17,13.37,12.01,12.04,38962,0.0,1.0
2021-09-24,13.17,13.6,12.9825,13.26,11161,13.17,13.6,12.9825,13.26,11161,0.0,1.0
2021-09-27,13.48,13.72,13.33,13.37,33803,13.48,13.72,13.33,13.37,33803,0.0,1.0
2021-09-28,12.37,13.525,12.33,13.4459,26239,12.37,13.525,12.33,13.4459,26239,0.0,1.0
2021-09-29,12.06,12.75,12.06,12.3817,11290,12.06,12.75,12.06,12.3817,11290,0.0,1.0
2021-09-30,12.3,12.3,12.05,12.06,7736,12.3,12.3,12.05,12.06,7736,0.0,1.0
2021-10-01,12.11,12.45,12.1,12.34,5058,12.11,12.45,12.1,12.34,5058,0.0,1.0
2021-10-04,12.45,12.6,12.11,12.11,51235,12.45,12.6,12.11,12.11,51235,0.0,1.0
2021-10-05,13.06,13.06,12.67,12.67,26956,13.06,13.06,12.67,12.67,26956,0.0,1.0
2021-10-06,12.99,13.2099,12.7,13.07,24434,12.99,13.2099,12.7,13.07,24434,0.0,1.0
2021-10-07,12.31,12.98,12.23,12.96,21815,12.31,12.98,12.23,12.96,21815,0.0,1.0
2021-10-08,12.38,12.7056,12.25,12.25,8756,12.38,12.7056,12.25,12.25,8756,0.0,1.0
2021-10-11,13.41,13.41,12.625,12.64,57259,13.41,13.41,12.625,12.64,57259,0.0,1.0
2021-10-12,13.21,13.33,12.93,13.3,18086,13.21,13.33,12.93,13.3,18086,0.0,1.0
2021-10-13,13.45,13.67,13.25,13.26,29119,13.45,13.67,13.25,13.26,29119,0.0,1.0
2021-10-14,14.02,14.4,13.49,13.5,64112,14.02,14.4,13.49,13.5,64112,0.0,1.0
2021-10-15,14.27,14.3718,14.03,14.24,14637,14.27,14.3718,14.03,14.24,14637,0.0,1.0
2021-10-18,15.0,16.79,14.8,16.24,170446,15.0,16.79,14.8,16.24,170446,0.0,1.0
2021-10-19,14.45,15.3899,14.12,15.01,65933,14.45,15.3899,14.12,15.01,65933,0.0,1.0
2021-10-20,14.15,14.48,13.48,14.48,49431,14.15,14.48,13.48,14.48,49431,0.0,1.0
2021-10-21,14.02,14.3499,13.75,14.22,24256,14.02,14.3499,13.75,14.22,24256,0.0,1.0
2021-10-22,14.45,14.4899,14.16,14.16,37020,14.45,14.4899,14.16,14.16,37020,0.0,1.0
2021-10-25,13.15,14.21,13.0401,13.95,78855,13.15,14.21,13.0401,13.95,78855,0.0,1.0
2021-10-26,14.22,14.34,13.15,13.15,52602,14.22,14.34,13.15,13.15,52602,0.0,1.0
2021-10-27,14.72,14.99,14.3,14.41,55785,14.72,14.99,14.3,14.41,55785,0.0,1.0
2021-10-28,15.14,15.18,14.73,14.99,39668,15.14,15.18,14.73,14.99,39668,0.0,1.0
2021-10-29,15.22,15.455,14.7441,15.0,25868,15.22,15.455,14.7441,15.0,25868,0.0,1.0
2021-11-01,14.86,15.3,14.57,15.2,62170,14.86,15.3,14.57,15.2,62170,0.0,1.0
2021-11-02,14.87,14.93,14.5,14.86,21312,14.87,14.93,14.5,14.86,21312,0.0,1.0
2021-11-03,14.94,15.0,14.7,14.87,14946,14.94,15.0,14.7,14.87,14946,0.0,1.0
2021-11-04,15.03,15.06,14.8,15.0,19654,15.03,15.06,14.8,15.0,19654,0.0,1.0
2021-11-05,15.14,15.2255,14.82,15.0,29639,15.14,15.2255,14.82,15.0,29639,0.0,1.0
2021-11-08,16.01,16.5,14.81,15.23,66662,16.01,16.5,14.81,15.23,66662,0.0,1.0
2021-11-09,16.49,16.5,15.7779,16.1,30469,16.49,16.5,15.7779,16.1,30469,0.0,1.0
2021-11-10,16.55,16.57,16.03,16.37,14148,16.55,16.57,16.03,16.37,14148,0.0,1.0
2021-11-11,16.13,16.6,16.05,16.47,58062,16.13,16.6,16.05,16.47,58062,0.0,1.0
2021-11-12,16.12,16.5299,16.01,16.21,12428,16.12,16.5299,16.01,16.21,12428,0.0,1.0
2021-11-15,15.9,16.295,15.75,16.2,52040,15.9,16.295,15.75,16.2,52040,0.0,1.0
2021-11-16,16.04,16.1,15.54,15.9,31492,16.04,16.1,15.54,15.9,31492,0.0,1.0
2021-11-17,15.78,16.04,15.6001,16.0,9289,15.78,16.04,15.6001,16.0,9289,0.0,1.0
2021-11-18,15.81,16.04,15.32,16.04,24738,15.81,16.04,15.32,16.04,24738,0.0,1.0
2021-11-19,15.53,15.73,15.18,15.69,20228,15.53,15.73,15.18,15.69,20228,0.0,1.0
2021-11-22,14.0,15.42,14.0,15.42,48133,14.0,15.42,14.0,15.42,48133,0.0,1.0
2021-11-23,13.39,14.02,13.08,14.01,40680,13.39,14.02,13.08,14.01,40680,0.0,1.0
2021-11-24,13.45,13.491,13.0355,13.43,27886,13.45,13.491,13.0355,13.43,27886,0.0,1.0
2021-11-26,13.15,13.5357,12.95,13.3,23901,13.15,13.5357,12.95,13.3,23901,0.0,1.0
2021-11-29,13.25,14.07,13.1,13.21,60568,13.25,14.07,13.1,13.21,60568,0.0,1.0
2021-11-30,13.2,13.665,12.9858,13.31,34035,13.2,13.665,12.9858,13.31,34035,0.0,1.0
2021-12-01,12.98,13.5999,12.98,13.5999,46624,12.98,13.5999,12.98,13.5999,46624,0.0,1.0
2021-12-02,12.62,13.15,12.62,12.99,40789,12.62,13.15,12.62,12.99,40789,0.0,1.0
2021-12-03,13.09,13.25,12.19,12.62,40580,13.09,13.25,12.19,12.62,40580,0.0,1.0
2021-12-06,13.23,13.5,12.9,13.49,42419,13.23,13.5,12.9,13.49,42419,0.0,1.0
2021-12-07,13.5,13.62,13.2,13.37,44618,13.5,13.62,13.2,13.37,44618,0.0,1.0
2021-12-08,14.81,14.81,13.45,13.53,42406,14.81,14.81,13.45,13.53,42406,0.0,1.0
2021-12-09,15.05,15.75,15.0,15.14,52382,15.05,15.75,15.0,15.14,52382,0.0,1.0
2021-12-10,15.2,15.51,12.6088,12.8596,32523,15.2,15.51,12.6088,12.8596,32523,0.0,1.0
2021-12-13,15.55,15.928,15.2,15.2,99962,15.55,15.928,15.2,15.2,99962,0.0,1.0
2021-12-14,15.59,15.83,15.3307,15.41,39296,15.59,15.83,15.3307,15.41,39296,0.0,1.0
2021-12-15,16.5,16.64,15.28,15.62,79348,16.5,16.64,15.28,15.62,79348,0.0,1.0
2021-12-16,16.03,16.5,15.5201,16.5,54852,16.03,16.5,15.5201,16.5,54852,0.0,1.0
2021-12-17,17.05,17.1,15.58,15.86,75839,17.05,17.1,15.58,15.86,75839,0.0,1.0
2021-12-20,17.63,17.8,16.68,17.15,117979,17.63,17.8,16.68,17.15,117979,0.0,1.0
2021-12-21,16.9,17.9548,16.38,17.91,63695,16.9,17.9548,16.38,17.91,63695,0.0,1.0
2021-12-22,18.24,18.25,16.94,17.1,81396,18.24,18.25,16.94,17.1,81396,0.0,1.0
2021-12-23,18.0,18.46,17.6912,18.46,58836,18.0,18.46,17.6912,18.46,58836,0.0,1.0
2021-12-27,19.0,19.58,17.78,17.78,120535,19.0,19.58,17.78,17.78,120535,0.0,1.0
2021-12-28,19.5,19.5,18.8,19.0,80321,19.5,19.5,18.8,19.0,80321,0.0,1.0
2021-12-29,20.37,20.6372,19.18,19.5,117850,20.37,20.6372,19.18,19.5,117850,0.0,1.0
2021-12-30,21.23,21.49,20.0994,20.32,94677,21.23,21.49,20.0994,20.32,94677,0.0,1.0
2021-12-31,20.72,21.08,19.5,21.07,87022,20.72,21.08,19.5,21.07,87022,0.0,1.0
2022-01-03,19.39,21.1999,17.89,20.72,228361,19.39,21.1999,17.89,20.72,228361,0.0,1.0
2022-01-04,19.57,19.9,19.0885,19.9,81522,19.57,19.9,19.0885,19.9,81522,0.0,1.0
2022-01-05,20.09,20.95,19.465,19.55,119111,20.09,20.95,19.465,19.55,119111,0.0,1.0
2022-01-06,19.94,20.48,19.63,19.96,72986,19.94,20.48,19.63,19.96,72986,0.0,1.0
2022-01-07,18.34,20.18,18.17,20.18,83924,18.34,20.18,18.17,20.18,83924,0.0,1.0
2022-01-10,20.11,20.44,18.83,19.0,184829,20.11,20.44,18.83,19.0,184829,0.0,1.0
2022-01-11,20.32,20.68,19.71,20.11,181715,20.32,20.68,19.71,20.11,181715,0.0,1.0
2022-01-12,20.8,21.1,19.71,20.5,154406,20.8,21.1,19.71,20.5,154406,0.0,1.0
2022-01-13,20.79,21.23,20.43,21.01,76465,20.79,21.23,20.43,21.01,76465,0.0,1.0
2022-01-14,20.05,20.54,19.6,20.39,86218,20.05,20.54,19.6,20.39,86218,0.0,1.0
2022-01-18,18.12,19.998,17.57,19.98,200854,18.12,19.998,17.57,19.98,200854,0.0,1.0
2022-01-19,17.45,18.58,17.24,18.58,72486,17.45,18.58,17.24,18.58,72486,0.0,1.0
2022-01-20,17.53,18.29,17.26,17.46,75600,17.53,18.29,17.26,17.46,75600,0.0,1.0
2022-01-21,17.4,17.81,17.0,17.33,65114,17.4,17.81,17.0,17.33,65114,0.0,1.0
2022-01-24,17.36,17.717,16.35,17.42,101657,17.36,17.717,16.35,17.42,101657,0.0,1.0
2022-01-25,17.74,18.0,16.685,17.36,53447,17.74,18.0,16.685,17.36,53447,0.0,1.0
2022-01-26,17.81,19.0,17.71,18.01,81490,17.81,19.0,17.71,18.01,81490,0.0,1.0
2022-01-27,17.57,18.2,17.0497,17.8,40871,17.57,18.2,17.0497,17.8,40871,0.0,1.0
2022-01-28,16.86,17.705,16.66,17.38,44875,16.86,17.705,16.66,17.38,44875,0.0,1.0
2022-01-31,18.76,18.76,16.8114,16.84,103445,18.76,18.76,16.8114,16.84,103445,0.0,1.0
2022-02-01,15.23,19.7361,14.6,19.6,312562,15.23,19.7361,14.6,19.6,312562,0.0,1.0
2022-02-02,16.3,16.42,14.69,15.46,144593,16.3,16.42,14.69,15.46,144593,0.0,1.0
2022-02-03,15.83,16.07,15.15,16.07,57430,15.83,16.07,15.15,16.07,57430,0.0,1.0
2022-02-04,16.08,16.35,15.43,15.76,50487,16.08,16.35,15.43,15.76,50487,0.0,1.0
2022-02-07,16.6,16.91,15.5,15.89,97620,16.6,16.91,15.5,15.89,97620,0.0,1.0
2022-02-08,17.33,17.33,16.59,16.59,72769,17.33,17.33,16.59,16.59,72769,0.0,1.0
2022-02-09,17.54,18.15,17.2159,17.25,94738,17.54,18.15,17.2159,17.25,94738,0.0,1.0
2022-02-10,17.35,18.0,17.21,17.5,61076,17.35,18.0,17.21,17.5,61076,0.0,1.0
2022-02-11,16.89,17.61,16.63,17.61,56272,16.89,17.61,16.63,17.61,56272,0.0,1.0
2022-02-14,16.01,16.78,15.7094,16.78,51919,16.01,16.78,15.7094,16.78,51919,0.0,1.0
2022-02-15,17.39,17.55,16.1575,16.26,79015,17.39,17.55,16.1575,16.26,79015,0.0,1.0
2022-02-16,17.44,17.72,17.07,17.21,60668,17.44,17.72,17.07,17.21,60668,0.0,1.0
2022-02-17,16.82,17.32,16.505,17.32,47686,16.82,17.32,16.505,17.32,47686,0.0,1.0
2022-02-18,16.14,16.64,15.94,16.64,43912,16.14,16.64,15.94,16.64,43912,0.0,1.0
2022-02-22,16.55,16.99,15.21,15.83,51387,16.55,16.99,15.21,15.83,51387,0.0,1.0
2022-02-23,16.42,17.1,16.23,16.6,48206,16.42,17.1,16.23,16.6,48206,0.0,1.0
2022-02-24,16.22,16.41,15.16,15.71,86845,16.22,16.41,15.16,15.71,86845,0.0,1.0
2022-02-25,17.25,17.26,16.1279,16.27,57861,17.25,17.26,16.1279,16.27,57861,0.0,1.0
2022-02-28,17.3,17.5,17.0836,17.22,44117,17.3,17.5,17.0836,17.22,44117,0.0,1.0
2022-03-01,17.13,17.49,16.73,17.14,35552,17.13,17.49,16.73,17.14,35552,0.0,1.0
2022-03-02,17.59,17.8799,17.1088,17.12,29593,17.59,17.8799,17.1088,17.12,29593,0.0,1.0
2022-03-03,17.34,17.8899,17.24,17.84,39215,17.34,17.8899,17.24,17.84,39215,0.0,1.0
2022-03-04,17.46,17.48,16.5,17.29,33206,17.46,17.48,16.5,17.29,33206,0.0,1.0
2022-03-07,16.56,17.46,16.56,17.46,56776,16.56,17.46,16.56,17.46,56776,0.0,1.0
2022-03-08,15.5,16.52,15.39,16.52,54056,15.5,16.52,15.39,16.52,54056,0.0,1.0
2022-03-09,16.53,16.67,15.5101,15.84,37626,16.53,16.67,15.5101,15.84,37626,0.0,1.0
2022-03-10,15.87,16.45,15.54,16.16,42130,15.87,16.45,15.54,16.16,42130,0.0,1.0
2022-03-11,16.05,16.2,15.8647,16.09,23718,16.05,16.2,15.8647,16.09,23718,0.0,1.0
2022-03-14,16.45,16.665,16.05,16.2,21702,16.45,16.665,16.05,16.2,21702,0.0,1.0
2022-03-15,16.61,16.92,16.21,16.48,14257,16.61,16.92,16.21,16.48,14257,0.0,1.0
2022-03-16,17.24,17.46,16.78,16.78,31328,17.24,17.46,16.78,16.78,31328,0.0,1.0
2022-03-17,17.96,18.21,17.2473,17.25,50510,17.96,18.21,17.2473,17.25,50510,0.0,1.0
2022-03-18,17.58,18.15,17.58,17.96,25097,17.58,18.15,17.58,17.96,25097,0.0,1.0
2022-03-21,17.06,17.74,16.85,17.71,60957,17.06,17.74,16.85,17.71,60957,0.0,1.0
2022-03-22,18.38,18.38,17.2,17.28,52430,18.38,18.38,17.2,17.28,52430,0.0,1.0
2022-03-23,18.47,18.8762,18.0,18.38,43300,18.47,18.8762,18.0,18.38,43300,0.0,1.0
2022-03-24,18.63,18.7419,18.09,18.64,30503,18.63,18.7419,18.09,18.64,30503,0.0,1.0
2022-03-25,18.49,18.86,18.24,18.57,25733,18.49,18.86,18.24,18.57,25733,0.0,1.0
2022-03-28,18.49,18.66,17.93,18.46,23267,18.49,18.66,17.93,18.46,23267,0.0,1.0
2022-03-29,19.31,19.545,18.61,18.74,57266,19.31,19.545,18.61,18.74,57266,0.0,1.0
2022-03-30,19.48,19.725,19.11,19.4,29963,19.48,19.725,19.11,19.4,29963,0.0,1.0
2022-03-31,18.94,19.43,18.62,19.41,37142,18.94,19.43,18.62,19.41,37142,0.0,1.0
2022-04-01,19.19,19.38,18.815,19.11,24092,19.19,19.38,18.815,19.11,24092,0.0,1.0
2022-04-04,19.05,19.5,19.05,19.38,55145,19.05,19.5,19.05,19.38,55145,0.0,1.0
2022-04-05,18.84,19.2474,18.61,19.05,25402,18.84,19.2474,18.61,19.05,25402,0.0,1.0
2022-04-06,17.93,18.84,17.88,18.84,44012,17.93,18.84,17.88,18.84,44012,0.0,1.0
2022-04-07,17.63,18.18,17.35,17.9,23948,17.63,18.18,17.35,17.9,23948,0.0,1.0
2022-04-08,17.56,17.79,17.21,17.67,26698,17.56,17.79,17.21,17.67,26698,0.0,1.0
2022-04-11,17.34,17.79,17.16,17.25,26723,17.34,17.79,17.16,17.25,26723,0.0,1.0
2022-04-12,17.71,17.98,17.37,17.37,20350,17.71,17.98,17.37,17.37,20350,0.0,1.0
2022-04-13,17.76,17.92,17.5837,17.71,28638,17.76,17.92,17.5837,17.71,28638,0.0,1.0
2022-04-14,18.28,18.35,17.7,17.88,21241,18.28,18.35,17.7,17.88,21241,0.0,1.0
2022-04-18,17.62,18.2,17.33,18.2,26755,17.62,18.2,17.33,18.2,26755,0.0,1.0
2022-04-19,17.65,17.67,17.27,17.58,29924,17.65,17.67,17.27,17.58,29924,0.0,1.0
2022-04-20,17.67,17.9,17.44,17.65,26188,17.67,17.9,17.44,17.65,26188,0.0,1.0
2022-04-21,16.62,17.68,16.56,17.66,44845,16.62,17.68,16.56,17.66,44845,0.0,1.0
2022-04-22,16.27,16.935,16.26,16.7,22513,16.27,16.935,16.26,16.7,22513,0.0,1.0
2022-04-25,16.03,16.27,14.93,16.22,60200,16.03,16.27,14.93,16.22,60200,0.0,1.0
2022-04-26,15.51,16.06,15.32,15.82,27714,15.51,16.06,15.32,15.82,27714,0.0,1.0
2022-04-27,15.49,16.01,15.38,15.38,27491,15.49,16.01,15.38,15.38,27491,0.0,1.0
2022-04-28,16.23,16.26,15.265,15.87,25511,16.23,16.26,15.265,15.87,25511,0.0,1.0
2022-04-29,15.1,16.21,14.8566,16.1,29382,15.1,16.21,14.8566,16.1,29382,0.0,1.0
2022-05-02,15.34,15.7748,14.64,14.96,41334,15.34,15.7748,14.64,14.96,41334,0.0,1.0
2022-05-03,15.54,15.98,15.0341,15.2,32563,15.54,15.98,15.0341,15.2,32563,0.0,1.0
2022-05-04,15.93,15.93,15.3,15.55,22359,15.93,15.93,15.3,15.55,22359,0.0,1.0
2022-05-05,14.81,16.01,14.69,16.0,23153,14.81,16.01,14.69,16.0,23153,0.0,1.0
2022-05-06,14.87,15.21,14.53,14.75,15995,14.87,15.21,14.53,14.75,15995,0.0,1.0
2022-05-09,16.52,16.83,15.5808,15.79,113414,16.52,16.83,15.5808,15.79,113414,0.0,1.0
2022-05-10,16.28,17.1,15.8,16.85,66155,16.28,17.1,15.8,16.85,66155,0.0,1.0
2022-05-11,16.0,16.7,15.75,16.12,24917,16.0,16.7,15.75,16.12,24917,0.0,1.0
2022-05-12,15.51,16.06,15.38,15.95,22811,15.51,16.06,15.38,15.95,22811,0.0,1.0
2022-05-13,16.19,16.32,15.78,15.78,20898,16.19,16.32,15.78,15.78,20898,0.0,1.0
2022-05-16,16.05,16.46,15.9298,15.98,35400,16.05,16.46,15.9298,15.98,35400,0.0,1.0
2022-05-17,16.64,16.81,16.24,16.44,39066,16.64,16.81,16.24,16.44,39066,0.0,1.0
2022-05-18,16.22,16.761,16.22,16.4857,14289,16.22,16.761,16.22,16.4857,14289,0.0,1.0
2022-05-19,16.3,16.67,16.16,16.19,14984,16.3,16.67,16.16,16.19,14984,0.0,1.0
2022-05-20,15.76,16.4,15.6894,16.3,24943,15.76,16.4,15.6894,16.3,24943,0.0,1.0
2022-05-23,15.88,16.34,15.65,16.34,40129,15.88,16.34,15.65,16.34,40129,0.0,1.0
2022-05-24,14.68,15.88,14.68,15.61,35255,14.68,15.88,14.68,15.61,35255,0.0,1.0
2022-05-25,15.37,15.435,14.75,14.75,11588,15.37,15.435,14.75,14.75,11588,0.0,1.0
2022-05-26,15.76,16.02,15.17,15.33,25472,15.76,16.02,15.17,15.33,25472,0.0,1.0
2022-05-27,16.15,16.4554,15.89,15.89,23074,16.15,16.4554,15.89,15.89,23074,0.0,1.0
2022-05-31,16.55,16.58,15.85,16.15,18715,16.55,16.58,15.85,16.15,18715,0.0,1.0
2022-06-01,16.17,16.665,16.0,16.62,29663,16.17,16.665,16.0,16.62,29663,0.0,1.0
2022-06-02,16.99,17.43,15.76,15.76,19499,16.99,17.43,15.76,15.76,19499,0.0,1.0
2022-06-03,17.43,17.6006,16.81,17.01,12331,17.43,17.6006,16.81,17.01,12331,0.0,1.0
2022-06-06,17.08,17.65,17.02,17.53,22460,17.08,17.65,17.02,17.53,22460,0.0,1.0
2022-06-07,17.25,17.5,17.01,17.03,20687,17.25,17.5,17.01,17.03,20687,0.0,1.0
2022-06-08,17.2,17.4744,17.0,17.25,6946,17.2,17.4744,17.0,17.25,6946,0.0,1.0
2022-06-09,16.43,17.21,16.325,17.01,25362,16.43,17.21,16.325,17.01,25362,0.0,1.0
2022-06-10,16.5,16.91,15.82,16.26,25677,16.5,16.91,15.82,16.26,25677,0.0,1.0
2022-06-13,15.27,16.81,15.0,16.5,39285,15.27,16.81,15.0,16.5,39285,0.0,1.0
2022-06-14,14.94,15.37,14.695,15.27,31281,14.94,15.37,14.695,15.27,31281,0.0,1.0
2022-06-15,15.5,15.98,14.83,14.93,30573,15.5,15.98,14.83,14.93,30573,0.0,1.0
2022-06-16,14.91,15.34,14.81,15.34,17062,14.91,15.34,14.81,15.34,17062,0.0,1.0
2022-06-17,14.75,15.38,14.75,15.1,20523,14.75,15.38,14.75,15.1,20523,0.0,1.0
2022-06-21,14.66,15.43,14.66,15.1,38645,14.66,15.43,14.66,15.1,38645,0.0,1.0
2022-06-22,15.18,15.265,14.6,14.6,43032,15.18,15.265,14.6,14.6,43032,0.0,1.0
2022-06-23,15.22,15.7099,15.22,15.2426,15075,15.22,15.7099,15.22,15.2426,15075,0.0,1.0
2022-06-24,15.71,15.933,15.39,15.39,22456,15.71,15.933,15.39,15.39,22456,0.0,1.0
2022-06-27,15.79,15.9544,15.65,15.85,27123,15.79,15.9544,15.65,15.85,27123,0.0,1.0
2022-06-28,15.65,16.15,15.56,15.91,14167,15.65,16.15,15.56,15.91,14167,0.0,1.0
2022-06-29,15.03,15.77,15.02,15.745,17661,15.03,15.77,15.02,15.745,17661,0.0,1.0
2022-06-30,15.24,15.24,14.5338,14.56,16422,15.24,15.24,14.5338,14.56,16422,0.0,1.0
2022-07-01,14.95,15.3,14.95,15.2,16398,14.95,15.3,14.95,15.2,16398,0.0,1.0
2022-07-05,15.85,16.0,14.945,15.08,29272,15.85,16.0,14.945,15.08,29272,0.0,1.0
2022-07-06,15.45,15.93,15.365,15.65,46690,15.45,15.93,15.365,15.65,46690,0.0,1.0
2022-07-07,15.63,15.93,15.085,15.38,23092,15.63,15.93,15.085,15.38,23092,0.0,1.0
2022-07-08,15.34,15.9999,15.34,15.635,18235,15.34,15.9999,15.34,15.635,18235,0.0,1.0
2022-07-11,14.98,15.37,14.9,15.15,42439,14.98,15.37,14.9,15.15,42439,0.0,1.0
2022-07-12,14.73,15.43,14.575,15.11,12851,14.73,15.43,14.575,15.11,12851,0.0,1.0
2022-07-13,14.98,15.17,14.64,14.64,21937,14.98,15.17,14.64,14.64,21937,0.0,1.0
2022-07-14,15.25,15.25,14.86,14.86,17147,15.25,15.25,14.86,14.86,17147,0.0,1.0
2022-07-15,16.0,16.0,15.25,15.25,46008,16.0,16.0,15.25,15.25,46008,0.0,1.0
2022-07-18,15.69,16.7,15.69,16.0,45603,15.69,16.7,15.69,16.0,45603,0.0,1.0
2022-07-19,15.76,16.5905,15.69,15.96,55613,15.76,16.5905,15.69,15.96,55613,0.0,1.0
2022-07-20,15.5,16.0533,15.29,15.65,29506,15.5,16.0533,15.29,15.65,29506,0.0,1.0
2022-07-21,15.53,15.76,15.22,15.35,26157,15.53,15.76,15.22,15.35,26157,0.0,1.0
2022-07-22,15.95,15.97,15.5,15.61,17042,15.95,15.97,15.5,15.61,17042,0.0,1.0
2022-07-25,16.8,17.0,16.16,16.16,25223,16.8,17.0,16.16,16.16,25223,0.0,1.0
2022-07-26,16.14,16.806,16.14,16.59,7594,16.14,16.806,16.14,16.59,7594,0.0,1.0
2022-07-27,16.27,16.9196,16.16,16.43,21462,16.27,16.9196,16.16,16.43,21462,0.0,1.0
2022-07-28,17.07,17.4924,15.81,16.33,66619,17.07,17.4924,15.81,16.33,66619,0.0,1.0
2022-07-29,17.75,17.75,17.16,17.27,18596,17.75,17.75,17.16,17.27,18596,0.0,1.0
2022-08-01,17.77,17.973,17.0,17.79,52750,17.77,17.973,17.0,17.79,52750,0.0,1.0
2022-08-02,18.01,18.236,17.52,17.6,20186,18.01,18.236,17.52,17.6,20186,0.0,1.0
2022-08-03,18.01,18.74,18.01,18.27,34134,18.01,18.74,18.01,18.27,34134,0.0,1.0
2022-08-04,17.51,18.76,17.51,18.01,15739,17.51,18.76,17.51,18.01,15739,0.0,1.0
2022-08-05,17.93,17.99,17.19,17.46,14379,17.93,17.99,17.19,17.46,14379,0.0,1.0
2022-08-08,17.76,18.27,17.37,18.14,34724,17.76,18.27,17.37,18.14,34724,0.0,1.0
2022-08-09,17.02,17.8699,17.0,17.62,12488,17.02,17.8699,17.0,17.62,12488,0.0,1.0
2022-08-10,17.5,18.18,17.04,17.33,33762,17.5,18.18,17.04,17.33,33762,0.0,1.0
2022-08-11,17.15,17.9395,17.01,17.9395,13321,17.15,17.9395,17.01,17.9395,13321,0.0,1.0
2022-08-12,17.96,18.0,17.0,17.22,39479,17.96,18.0,17.0,17.22,39479,0.0,1.0
2022-08-15,18.4,18.7117,17.48,17.48,42568,18.4,18.7117,17.48,17.48,42568,0.0,1.0
2022-08-16,18.23,18.6023,18.0,18.6,19538,18.23,18.6023,18.0,18.6,19538,0.0,1.0
2022-08-17,17.89,18.56,17.57,17.95,12863,17.89,18.56,17.57,17.95,12863,0.0,1.0
2022-08-18,18.12,18.25,17.6501,17.6501,11699,18.12,18.25,17.6501,17.6501,11699,0.0,1.0
2022-08-19,17.86,18.1516,17.67,18.07,5315,17.86,18.1516,17.67,18.07,5315,0.0,1.0
2022-08-22,17.0,17.7152,17.0,17.52,16786,17.0,17.7152,17.0,17.52,16786,0.0,1.0
2022-08-23,17.05,17.23,17.0,17.19,8165,17.05,17.23,17.0,17.19,8165,0.0,1.0
2022-08-24,17.18,17.3,17.04,17.19,8847,17.18,17.3,17.04,17.19,8847,0.0,1.0
2022-08-25,17.05,17.18,16.76,17.0802,18219,17.05,17.18,16.76,17.0802,18219,0.0,1.0
2022-08-26,15.61,16.94,15.5501,16.94,22148,15.61,16.94,15.5501,16.94,22148,0.0,1.0
2022-08-29,15.86,16.52,15.53,15.71,70687,15.86,16.52,15.53,15.71,70687,0.0,1.0
2022-08-30,15.99,16.56,15.802,16.07,21778,15.99,16.56,15.802,16.07,21778,0.0,1.0
2022-08-31,16.37,16.71,16.0,16.0,29423,16.37,16.71,16.0,16.0,29423,0.0,1.0
2022-09-01,15.72,16.394,15.72,16.21,24546,15.72,16.394,15.72,16.21,24546,0.0,1.0
2022-09-02,15.48,15.99,15.32,15.99,15111,15.48,15.99,15.32,15.99,15111,0.0,1.0
2022-09-06,15.17,15.76,15.05,15.73,19616,15.17,15.76,15.05,15.73,19616,0.0,1.0
2022-09-07,15.04,15.34,15.0393,15.04,17845,15.04,15.34,15.0393,15.04,17845,0.0,1.0
2022-09-08,15.0,15.145,14.85,15.0,16802,15.0,15.145,14.85,15.0,16802,0.0,1.0
2022-09-09,15.03,15.29,14.5,15.15,90254,15.03,15.29,14.5,15.15,90254,0.0,1.0
2022-09-12,15.4,15.6587,14.95,15.18,29480,15.4,15.6587,14.95,15.18,29480,0.0,1.0
2022-09-13,15.0,15.711,14.82,15.26,16993,15.0,15.711,14.82,15.26,16993,0.0,1.0
2022-09-14,15.08,15.31,14.85,15.0,15759,15.08,15.31,14.85,15.0,15759,0.0,1.0
2022-09-15,14.95,15.3707,14.76,15.01,14694,14.95,15.3707,14.76,15.01,14694,0.0,1.0
2022-09-16,14.51,14.9,14.01,14.9,21525,14.51,14.9,14.01,14.9,21525,0.0,1.0
2022-09-19,13.6,14.4,13.6,14.13,29897,13.6,14.4,13.6,14.13,29897,0.0,1.0
2022-09-20,13.33,13.6,13.12,13.59,26546,13.33,13.6,13.12,13.59,26546,0.0,1.0
2022-09-21,13.11,13.29,13.09,13.27,26169,13.11,13.29,13.09,13.27,26169,0.0,1.0
2022-09-22,13.14,13.34,12.53,13.0,40701,13.14,13.34,12.53,13.0,40701,0.0,1.0
2022-09-23,12.29,13.2894,12.2524,12.95,25950,12.29,13.2894,12.2524,12.95,25950,0.0,1.0
2022-09-26,12.26,12.5,12.1,12.29,52142,12.26,12.5,12.1,12.29,52142,0.0,1.0
2022-09-27,12.05,12.445,11.92,12.22,43462,12.05,12.445,11.92,12.22,43462,0.0,1.0
2022-09-28,12.15,12.5,12.08,12.09,39865,12.15,12.5,12.08,12.09,39865,0.0,1.0
2022-09-29,12.21,12.43,11.85,11.97,31567,12.21,12.43,11.85,11.97,31567,0.0,1.0
2022-09-30,12.27,12.645,11.99,12.17,18384,12.27,12.645,11.99,12.17,18384,0.0,1.0
2022-10-03,12.4,13.0699,12.27,12.3,43754,12.4,13.0699,12.27,12.3,43754,0.0,1.0
2022-10-04,12.47,13.26,12.4,12.43,24990,12.47,13.26,12.4,12.43,24990,0.0,1.0
2022-10-05,12.16,12.3821,12.03,12.29,13332,12.16,12.3821,12.03,12.29,13332,0.0,1.0
2022-10-06,12.21,12.545,12.11,12.23,28835,12.21,12.545,12.11,12.23,28835,0.0,1.0
2022-10-07,12.03,12.14,12.0,12.105,19079,12.03,12.14,12.0,12.105,19079,0.0,1.0
2022-10-10,12.57,12.74,12.0,12.0,42596,12.57,12.74,12.0,12.0,42596,0.0,1.0
2022-10-11,12.55,12.7,12.46,12.46,19778,12.55,12.7,12.46,12.46,19778,0.0,1.0
2022-10-12,12.61,12.73,12.48,12.73,7149,12.61,12.73,12.48,12.73,7149,0.0,1.0
2022-10-13,12.61,12.61,12.2294,12.41,5620,12.61,12.61,12.2294,12.41,5620,0.0,1.0
2022-10-14,12.36,12.8968,12.22,12.61,10452,12.36,12.8968,12.22,12.61,10452,0.0,1.0
2022-10-17,12.57,12.6919,12.36,12.45,21207,12.57,12.6919,12.36,12.45,21207,0.0,1.0
2022-10-18,12.61,12.85,12.6,12.785,9240,12.61,12.85,12.6,12.785,9240,0.0,1.0
2022-10-19,12.2,12.61,12.2,12.57,10054,12.2,12.61,12.2,12.57,10054,0.0,1.0
2022-10-20,12.35,12.35,12.05,12.18,17110,12.35,12.35,12.05,12.18,17110,0.0,1.0
2022-10-21,12.24,12.4163,12.03,12.28,8073,12.24,12.4163,12.03,12.28,8073,0.0,1.0
2022-10-24,12.51,12.66,12.08,12.15,16627,12.51,12.66,12.08,12.15,16627,0.0,1.0
2022-10-25,12.58,12.9429,12.53,12.63,9005,12.58,12.9429,12.53,12.63,9005,0.0,1.0
2022-10-26,12.7,13.0,12.32,12.57,18533,12.7,13.0,12.32,12.57,18533,0.0,1.0
2022-10-27,12.65,12.9,12.4501,12.84,24171,12.65,12.9,12.4501,12.84,24171,0.0,1.0
2022-10-28,12.8,12.98,12.52,12.56,13589,12.8,12.98,12.52,12.56,13589,0.0,1.0
2022-10-31,13.02,13.24,12.75,12.75,30208,13.02,13.24,12.75,12.75,30208,0.0,1.0
2022-11-01,13.2,13.5,13.0552,13.15,15228,13.2,13.5,13.0552,13.15,15228,0.0,1.0
2022-11-02,13.25,13.71,13.02,13.18,36960,13.25,13.71,13.02,13.18,36960,0.0,1.0
2022-11-03,13.0,13.245,13.0,13.17,18532,13.0,13.245,13.0,13.17,18532,0.0,1.0
2022-11-04,13.16,13.44,13.02,13.22,14104,13.16,13.44,13.02,13.22,14104,0.0,1.0
2022-11-07,13.22,13.55,13.17,13.46,15591,13.22,13.55,13.17,13.46,15591,0.0,1.0
2022-11-08,13.31,13.55,13.2,13.22,16143,13.31,13.55,13.2,13.22,16143,0.0,1.0
2022-11-09,13.35,13.3596,13.1641,13.32,57242,13.35,13.3596,13.1641,13.32,57242,0.0,1.0
2022-11-10,13.23,13.7,13.02,13.35,27220,13.23,13.7,13.02,13.35,27220,0.0,1.0
2022-11-11,13.5,13.6457,13.14,13.14,30023,13.5,13.6457,13.14,13.14,30023,0.0,1.0
2022-11-14,13.25,13.5,13.2301,13.5,11379,13.25,13.5,13.2301,13.5,11379,0.0,1.0
2022-11-15,13.0,13.475,12.995,13.33,39223,13.0,13.475,12.995,13.33,39223,0.0,1.0
2022-11-16,13.15,13.25,13.05,13.05,29953,13.15,13.25,13.05,13.05,29953,0.0,1.0
2022-11-17,13.4,13.5328,13.03,13.03,16824,13.4,13.5328,13.03,13.03,16824,0.0,1.0
2022-11-18,13.3,13.5524,13.27,13.4,6358,13.3,13.5524,13.27,13.4,6358,0.0,1.0
2022-11-21,13.55,13.55,13.3,13.4,13053,13.55,13.55,13.3,13.4,13053,0.0,1.0
2022-11-22,13.56,13.6099,13.45,13.45,11566,13.56,13.6099,13.45,13.45,11566,0.0,1.0
2022-11-23,13.7,13.8489,13.6,13.6,6161,13.7,13.8489,13.6,13.6,6161,0.0,1.0
2022-11-25,13.87,14.3,13.8,13.8,7119,13.87,14.3,13.8,13.8,7119,0.0,1.0
2022-11-28,13.93,14.09,13.66,13.86,15703,13.93,14.09,13.66,13.86,15703,0.0,1.0
2022-11-29,14.0,14.1,13.71,13.96,6983,14.0,14.1,13.71,13.96,6983,0.0,1.0
2022-11-30,14.0,14.0577,13.5601,13.94,18159,14.0,14.0577,13.5601,13.94,18159,0.0,1.0
2022-12-01,13.74,13.99,13.5695,13.84,14175,13.74,13.99,13.5695,13.84,14175,0.0,1.0
2022-12-02,13.43,13.61,13.25,13.5,38238,13.43,13.61,13.25,13.5,38238,0.0,1.0
2022-12-05,13.1,13.96,13.1,13.43,50039,13.1,13.96,13.1,13.43,50039,0.0,1.0
2022-12-06,12.48,13.0999,12.2594,13.09,19670,12.48,13.0999,12.2594,13.09,19670,0.0,1.0
2022-12-07,12.22,12.48,12.0501,12.32,38907,12.22,12.48,12.0501,12.32,38907,0.0,1.0
2022-12-08,12.41,12.6582,12.075,12.21,43152,12.41,12.6582,12.075,12.21,43152,0.0,1.0
2022-12-09,13.86,14.0,12.5,12.5,52029,13.86,14.0,12.5,12.5,52029,0.0,1.0
2022-12-12,12.5,13.13,12.26,13.03,100004,12.5,13.13,12.26,13.03,100004,0.0,1.0
2022-12-13,12.64,12.64,12.3,12.52,72605,12.64,12.64,12.3,12.52,72605,0.0,1.0
2022-12-14,12.74,12.99,12.585,12.64,20227,12.74,12.99,12.585,12.64,20227,0.0,1.0
2022-12-15,12.81,12.81,12.5917,12.75,34790,12.81,12.81,12.5917,12.75,34790,0.0,1.0
2022-12-16,12.91,12.95,12.6132,12.67,22917,12.91,12.95,12.6132,12.67,22917,0.0,1.0
2022-12-19,12.7,12.89,12.34,12.79,60539,12.7,12.89,12.34,12.79,60539,0.0,1.0
2022-12-20,12.7,12.81,12.52,12.63,35782,12.7,12.81,12.52,12.63,35782,0.0,1.0
2022-12-21,12.7,12.84,12.5,12.8,30120,12.7,12.84,12.5,12.8,30120,0.0,1.0
2022-12-22,12.76,12.84,12.57,12.76,27582,12.76,12.84,12.57,12.76,27582,0.0,1.0
2022-12-23,12.54,12.83,12.28,12.77,40988,12.54,12.83,12.28,12.77,40988,0.0,1.0
2022-12-27,11.73,12.4692,11.7,12.46,24850,11.73,12.4692,11.7,12.46,24850,0.0,1.0
2022-12-28,12.0,12.22,11.73,11.73,34069,12.0,12.22,11.73,11.73,34069,0.0,1.0
2022-12-29,12.08,12.41,11.798,11.91,32016,12.08,12.41,11.798,11.91,32016,0.0,1.0
2022-12-30,11.865,12.14,11.76,12.12,30908,11.865,12.14,11.76,12.12,30908,0.0,1.0
2023-01-03,11.36,11.98,11.17,11.87,70669,11.36,11.98,11.17,11.87,70669,0.0,1.0
2023-01-04,11.42,11.755,11.2601,11.33,46664,11.42,11.755,11.2601,11.33,46664,0.0,1.0
2023-01-05,11.65,11.715,11.3102,11.45,19443,11.65,11.715,11.3102,11.45,19443,0.0,1.0
2023-01-06,12.12,12.235,11.66,11.79,15658,12.12,12.235,11.66,11.79,15658,0.0,1.0
2023-01-09,11.1,11.39,10.8,11.0,175108,11.1,11.39,10.8,11.0,175108,0.0,1.0
2023-01-10,10.85,11.2,10.85,11.05,84002,10.85,11.2,10.85,11.05,84002,0.0,1.0
2023-01-11,11.05,11.36,10.761,10.77,54826,11.05,11.36,10.761,10.77,54826,0.0,1.0
2023-01-12,11.1,11.19,10.96,10.96,23329,11.1,11.19,10.96,10.96,23329,0.0,1.0
2023-01-13,11.18,11.29,10.97,10.97,34328,11.18,11.29,10.97,10.97,34328,0.0,1.0
2023-01-17,11.65,11.7499,10.96,10.96,67244,11.65,11.7499,10.96,10.96,67244,0.0,1.0
2023-01-18,11.17,11.75,11.1689,11.68,21792,11.17,11.75,11.1689,11.68,21792,0.0,1.0
2023-01-19,11.23,11.34,11.08,11.08,18717,11.23,11.34,11.08,11.08,18717,0.0,1.0
2023-01-20,11.4,11.55,11.2,11.28,22613,11.4,11.55,11.2,11.28,22613,0.0,1.0
2023-01-23,11.57,11.73,11.295,11.38,53109,11.57,11.73,11.295,11.38,53109,0.0,1.0
2023-01-24,11.5,11.6,11.38,11.42,15056,11.5,11.6,11.38,11.42,15056,0.0,1.0
2023-01-25,11.57,11.5922,11.4547,11.55,11676,11.57,11.5922,11.4547,11.55,11676,0.0,1.0
2023-01-26,11.66,11.71,11.3398,11.57,14116,11.66,11.71,11.3398,11.57,14116,0.0,1.0
2023-01-27,12.21,12.285,11.61,11.61,44595,12.21,12.285,11.61,11.61,44595,0.0,1.0
2023-01-30,12.4,12.51,12.1502,12.19,22924,12.4,12.51,12.1502,12.19,22924,0.0,1.0
2023-01-31,12.31,12.56,12.25,12.48,37759,12.31,12.56,12.25,12.48,37759,0.0,1.0
2023-02-01,12.41,12.68,12.2248,12.26,39666,12.41,12.68,12.2248,12.26,39666,0.0,1.0
2023-02-02,12.59,12.8842,12.4101,12.59,40516,12.59,12.8842,12.4101,12.59,40516,0.0,1.0
2023-02-03,12.78,13.0,12.45,12.49,31686,12.78,13.0,12.45,12.49,31686,0.0,1.0
2023-02-06,13.3,13.51,12.73,12.88,44974,13.3,13.51,12.73,12.88,44974,0.0,1.0
2023-02-07,13.2,13.465,12.9598,13.21,30759,13.2,13.465,12.9598,13.21,30759,0.0,1.0
2023-02-08,13.3,13.43,13.16,13.3,22860,13.3,13.43,13.16,13.3,22860,0.0,1.0
2023-02-09,13.37,13.6,12.72,13.19,49540,13.37,13.6,12.72,13.19,49540,0.0,1.0
2023-02-10,13.3,13.44,13.01,13.155,54770,13.3,13.44,13.01,13.155,54770,0.0,1.0
2023-02-13,13.09,13.18,12.75,13.18,82497,13.09,13.18,12.75,13.18,82497,0.0,1.0
2023-02-14,13.1,13.15,12.95,13.0,51318,13.1,13.15,12.95,13.0,51318,0.0,1.0
2023-02-15,13.2,13.28,13.0,13.11,59531,13.2,13.28,13.0,13.11,59531,0.0,1.0
2023-02-16,13.09,13.25,12.985,13.25,31284,13.09,13.25,12.985,13.25,31284,0.0,1.0
2023-02-17,13.05,13.3,12.96,13.09,44231,13.05,13.3,12.96,13.09,44231,0.0,1.0
2023-02-21,12.48,12.9763,12.48,12.9,20850,12.48,12.9763,12.48,12.9,20850,0.0,1.0
2023-02-22,12.46,12.65,12.42,12.65,8198,12.46,12.65,12.42,12.65,8198,0.0,1.0
2023-02-23,12.225,12.5531,12.2,12.5531,10528,12.225,12.5531,12.2,12.5531,10528,0.0,1.0
2023-02-24,11.82,12.23,11.69,12.2001,23134,11.82,12.23,11.69,12.2001,23134,0.0,1.0
2023-02-27,11.61,11.855,11.6,11.83,23145,11.61,11.855,11.6,11.83,23145,0.0,1.0
2023-02-28,12.75,12.95,11.61,11.61,68625,12.75,12.95,11.61,11.61,68625,0.0,1.0
2023-03-01,12.45,12.75,12.31,12.75,15113,12.45,12.75,12.31,12.75,15113,0.0,1.0
2023-03-02,13.01,13.1,12.08,12.4,56034,13.01,13.1,12.08,12.4,56034,0.0,1.0
2023-03-03,13.43,13.485,12.9,13.09,52353,13.43,13.485,12.9,13.09,52353,0.0,1.0
2023-03-06,13.5,13.75,13.4,13.4,75607,13.5,13.75,13.4,13.4,75607,0.0,1.0
2023-03-07,12.84,13.45,12.72,13.45,23205,12.84,13.45,12.72,13.45,23205,0.0,1.0
2023-03-08,12.74,13.13,12.61,12.84,38535,12.74,13.13,12.61,12.84,38535,0.0,1.0
2023-03-09,12.59,12.84,12.5499,12.62,15391,12.59,12.84,12.5499,12.62,15391,0.0,1.0
2023-03-10,11.74,12.61,11.66,12.61,16913,11.74,12.61,11.66,12.61,16913,0.0,1.0
2023-03-13,11.43,11.63,11.43,11.58,29880,11.43,11.63,11.43,11.58,29880,0.0,1.0
2023-03-14,11.38,11.78,11.1,11.44,277422,11.38,11.78,11.1,11.44,277422,0.0,1.0
2023-03-15,10.98,11.34,10.8967,11.27,24329,10.98,11.34,10.8967,11.27,24329,0.0,1.0
2023-03-16,10.92,11.1842,10.78,11.1,36902,10.92,11.1842,10.78,11.1,36902,0.0,1.0
2023-03-17,10.74,11.04,10.67,10.94,35462,10.74,11.04,10.67,10.94,35462,0.0,1.0
2023-03-20,10.64,10.9216,10.6363,10.71,13511,10.64,10.9216,10.6363,10.71,13511,0.0,1.0
2023-03-21,10.74,11.2,10.61,10.74,13909,10.74,11.2,10.61,10.74,13909,0.0,1.0
2023-03-22,10.61,10.89,10.6,10.62,29370,10.61,10.89,10.6,10.62,29370,0.0,1.0
2023-03-23,10.87,10.9388,10.55,10.58,52880,10.87,10.9388,10.55,10.58,52880,0.0,1.0
2023-03-24,11.34,11.34,10.51,10.75,8010,11.34,11.34,10.51,10.75,8010,0.0,1.0
2023-03-27,11.25,11.689,11.05,11.34,32365,11.25,11.689,11.05,11.34,32365,0.0,1.0
2023-03-28,11.22,11.6,10.8401,11.2526,40953,11.22,11.6,10.8401,11.2526,40953,0.0,1.0
2023-03-29,11.08,11.215,11.0,11.17,6750,11.08,11.215,11.0,11.17,6750,0.0,1.0
2023-03-30,11.2,11.2,11.01,11.08,6690,11.2,11.2,11.01,11.08,6690,0.0,1.0
2023-03-31,11.47,11.48,10.84,11.25,24437,11.47,11.48,10.84,11.25,24437,0.0,1.0
2023-04-03,10.93,11.47,10.9,11.37,32548,10.93,11.47,10.9,11.37,32548,0.0,1.0
2023-04-04,10.81,11.22,10.81,11.01,18336,10.81,11.22,10.81,11.01,18336,0.0,1.0
2023-04-05,10.73,10.915,10.66,10.915,8888,10.73,10.915,10.66,10.915,8888,0.0,1.0
2023-04-06,10.5,10.72,10.42,10.72,15019,10.5,10.72,10.42,10.72,15019,0.0,1.0
2023-04-10,10.55,10.69,10.5,10.5,14744,10.55,10.69,10.5,10.5,14744,0.0,1.0
2023-04-11,10.58,10.68,10.55,10.56,19071,10.58,10.68,10.55,10.56,19071,0.0,1.0
2023-04-12,10.33,10.73,10.33,10.73,35654,10.33,10.73,10.33,10.73,35654,0.0,1.0
2023-04-13,10.47,10.6,10.36,10.465,9506,10.47,10.6,10.36,10.465,9506,0.0,1.0
2023-04-14,10.38,10.47,10.38,10.47,29253,10.38,10.47,10.38,10.47,29253,0.0,1.0
2023-04-17,10.415,10.51,10.33,10.33,15996,10.415,10.51,10.33,10.33,15996,0.0,1.0
2023-04-18,10.34,10.485,10.31,10.42,20406,10.34,10.485,10.31,10.42,20406,0.0,1.0
2023-04-19,10.27,10.44,10.27,10.27,8623,10.27,10.44,10.27,10.27,8623,0.0,1.0
2023-04-20,10.02,10.395,10.0,10.3,17680,10.02,10.395,10.0,10.3,17680,0.0,1.0
2023-04-21,10.27,10.3553,10.02,10.02,7822,10.27,10.3553,10.02,10.02,7822,0.0,1.0
2023-04-24,10.01,10.165,10.01,10.15,17344,10.01,10.165,10.01,10.15,17344,0.0,1.0
2023-04-25,9.97,10.145,9.81,10.0131,32633,9.97,10.145,9.81,10.0131,32633,0.0,1.0
2023-04-26,9.76,10.1241,9.76,9.88,10345,9.76,10.1241,9.76,9.88,10345,0.0,1.0
2023-04-27,9.7,9.8899,9.7,9.76,10616,9.7,9.8899,9.7,9.76,10616,0.0,1.0
2023-04-28,9.81,9.87,9.66,9.66,8552,9.81,9.87,9.66,9.66,8552,0.0,1.0
2023-05-01,10.63,10.78,9.79,9.79,33341,10.63,10.78,9.79,9.79,33341,0.0,1.0
2023-05-02,10.12,10.7338,10.12,10.53,27968,10.12,10.7338,10.12,10.53,27968,0.0,1.0
2023-05-03,10.03,10.56,10.03,10.56,17233,10.03,10.56,10.03,10.56,17233,0.0,1.0
2023-05-04,10.33,10.5,9.78,9.78,26536,10.33,10.5,9.78,9.78,26536,0.0,1.0
2023-05-05,10.35,10.5,9.9101,10.45,44144,10.35,10.5,9.9101,10.45,44144,0.0,1.0
2023-05-08,10.25,10.33,9.99,10.25,18625,10.25,10.33,9.99,10.25,18625,0.0,1.0
2023-05-09,10.05,10.25,9.85,10.23,112718,10.05,10.25,9.85,10.23,112718,0.0,1.0
2023-05-10,10.1,10.34,9.96,10.0623,53716,10.1,10.34,9.96,10.0623,53716,0.0,1.0
2023-05-11,10.1,10.22,9.97,9.97,25181,10.1,10.22,9.97,9.97,25181,0.0,1.0
2023-05-12,10.18,10.2574,10.0,10.0,3738,10.18,10.2574,10.0,10.0,3738,0.0,1.0
2023-05-15,10.05,10.48,9.87,10.08,17787,10.05,10.48,9.87,10.08,17787,0.0,1.0
2023-05-16,9.87,10.05,9.85,10.05,22973,9.87,10.05,9.85,10.05,22973,0.0,1.0
2023-05-17,9.63,10.03,9.54,9.83,39894,9.63,10.03,9.54,9.83,39894,0.0,1.0
2023-05-18,9.42,9.71,9.17,9.65,35008,9.42,9.71,9.17,9.65,35008,0.0,1.0
2023-05-19,9.45,9.45,9.1805,9.35,38565,9.45,9.45,9.1805,9.35,38565,0.0,1.0
2023-05-22,9.4,9.55,9.37,9.37,38745,9.4,9.55,9.37,9.37,38745,0.0,1.0
2023-05-23,9.36,9.6,9.35,9.39,27422,9.36,9.6,9.35,9.39,27422,0.0,1.0
2023-05-24,9.15,9.535,9.13,9.24,36557,9.15,9.535,9.13,9.24,36557,0.0,1.0
2023-05-25,9.15,9.315,9.0101,9.18,33128,9.15,9.315,9.0101,9.18,33128,0.0,1.0
2023-05-26,9.11,9.48,9.11,9.38,19168,9.11,9.48,9.11,9.38,19168,0.0,1.0
2023-05-30,9.48,9.5999,9.17,9.21,18308,9.48,9.5999,9.17,9.21,18308,0.0,1.0
2023-05-31,10.56,10.8,9.1501,9.48,50370,10.56,10.8,9.1501,9.48,50370,0.0,1.0
2023-06-01,10.83,10.93,10.4031,10.49,23255,10.83,10.93,10.4031,10.49,23255,0.0,1.0
2023-06-02,11.31,11.31,10.69,10.87,25126,11.31,11.31,10.69,10.87,25126,0.0,1.0
2023-06-05,10.92,11.4399,10.0731,11.18,106884,10.92,11.4399,10.0731,11.18,106884,0.0,1.0
2023-06-06,11.31,11.325,10.3474,10.3474,8470,11.31,11.325,10.3474,10.3474,8470,0.0,1.0
2023-06-07,10.97,11.5,10.875,11.39,11220,10.97,11.5,10.875,11.39,11220,0.0,1.0
2023-06-08,10.91,11.88,10.91,11.88,7259,10.91,11.88,10.91,11.88,7259,0.0,1.0
2023-06-09,10.76,10.96,10.76,10.88,7442,10.76,10.96,10.76,10.88,7442,0.0,1.0
2023-06-12,11.7,11.7,10.8949,10.9699,18457,11.7,11.7,10.8949,10.9699,18457,0.0,1.0
2023-06-13,11.195,11.93,11.04,11.59,15089,11.195,11.93,11.04,11.59,15089,0.0,1.0
2023-06-14,10.99,11.09,10.9101,11.09,17271,10.99,11.09,10.9101,11.09,17271,0.0,1.0
2023-06-15,10.85,11.07,10.72,11.07,14756,10.85,11.07,10.72,11.07,14756,0.0,1.0
2023-06-16,10.52,10.78,10.3,10.745,29767,10.52,10.78,10.3,10.745,29767,0.0,1.0
2023-06-20,9.84,10.75,9.72,10.41,47965,9.84,10.75,9.72,10.41,47965,0.0,1.0
2023-06-21,10.07,10.33,9.72,9.72,37702,10.07,10.33,9.72,9.72,37702,0.0,1.0
2023-06-22,10.03,10.565,9.86,10.14,24027,10.03,10.565,9.86,10.14,24027,0.0,1.0
2023-06-23,10.01,10.33,9.75,9.95,16537,10.01,10.33,9.75,9.95,16537,0.0,1.0
2023-06-26,9.93,10.1,9.79,9.82,10874,9.93,10.1,9.79,9.82,10874,0.0,1.0
2023-06-27,10.5,10.56,9.8,9.9,24869,10.5,10.56,9.8,9.9,24869,0.0,1.0
2023-06-28,10.27,10.4,10.206,10.4,7119,10.27,10.4,10.206,10.4,7119,0.0,1.0
2023-06-29,10.11,10.38,10.1,10.38,6466,10.11,10.38,10.1,10.38,6466,0.0,1.0
2023-06-30,10.25,10.2515,9.98,9.98,4590,10.25,10.2515,9.98,9.98,4590,0.0,1.0
2023-07-03,10.26,10.3077,10.2151,10.2735,1711,10.26,10.3077,10.2151,10.2735,1711,0.0,1.0
2023-07-05,9.87,10.26,9.87,10.26,12392,9.87,10.26,9.87,10.26,12392,0.0,1.0
2023-07-06,9.83,9.99,9.72,9.97,3106,9.83,9.99,9.72,9.97,3106,0.0,1.0
2023-07-07,9.55,9.87,9.5401,9.72,22762,9.55,9.87,9.5401,9.72,22762,0.0,1.0
2023-07-10,9.91,9.98,9.5302,9.64,9478,9.91,9.98,9.5302,9.64,9478,0.0,1.0
2023-07-11,10.26,10.275,9.72,9.85,18277,10.26,10.275,9.72,9.85,18277,0.0,1.0
2023-07-12,10.26,10.41,9.86,10.3,16017,10.26,10.41,9.86,10.3,16017,0.0,1.0
2023-07-13,10.17,10.3,10.03,10.24,17170,10.17,10.3,10.03,10.24,17170,0.0,1.0
2023-07-14,10.08,10.23,9.96,10.23,10445,10.08,10.23,9.96,10.23,10445,0.0,1.0
2023-07-17,10.01,10.15,9.6818,10.05,81876,10.01,10.15,9.6818,10.05,81876,0.0,1.0
2023-07-18,10.14,10.14,10.01,10.01,8665,10.14,10.14,10.01,10.01,8665,0.0,1.0
2023-07-19,10.15,10.2,10.05,10.05,11995,10.15,10.2,10.05,10.05,11995,0.0,1.0
2023-07-20,10.37,10.37,9.71,9.88,16727,10.37,10.37,9.71,9.88,16727,0.0,1.0
2023-07-21,10.3,10.74,10.18,10.4,55056,10.3,10.74,10.18,10.4,55056,0.0,1.0
2023-07-24,10.48,10.66,10.1,10.23,17420,10.48,10.66,10.1,10.23,17420,0.0,1.0
2023-07-25,10.23,10.425,10.23,10.36,3035,10.23,10.425,10.23,10.36,3035,0.0,1.0
2023-07-26,10.69,10.7,10.22,10.22,40801,10.69,10.7,10.22,10.22,40801,0.0,1.0
2023-07-27,10.49,10.6899,10.41,10.6899,7088,10.49,10.6899,10.41,10.6899,7088,0.0,1.0
2023-07-28,10.25,10.46,10.25,10.43,6252,10.25,10.46,10.25,10.43,6252,0.0,1.0
2023-07-31,10.05,10.375,10.02,10.26,17831,10.05,10.375,10.02,10.26,17831,0.0,1.0
2023-08-01,10.35,10.375,10.0001,10.0001,30795,10.35,10.375,10.0001,10.0001,30795,0.0,1.0
2023-08-02,10.45,10.46,10.32,10.46,5579,10.45,10.46,10.32,10.46,5579,0.0,1.0
2023-08-03,10.67,10.75,10.39,10.47,41653,10.67,10.75,10.39,10.47,41653,0.0,1.0
2023-08-04,10.75,10.82,10.62,10.75,5542,10.75,10.82,10.62,10.75,5542,0.0,1.0
2023-08-07,10.6,10.75,10.6,10.67,11239,10.6,10.75,10.6,10.67,11239,0.0,1.0
2023-08-08,10.62,10.75,10.56,10.72,2837,10.62,10.75,10.56,10.72,2837,0.0,1.0
2023-08-09,10.86,11.0,10.585,10.75,51144,10.86,11.0,10.585,10.75,51144,0.0,1.0
2023-08-10,10.67,11.17,10.57,10.81,40908,10.67,11.17,10.57,10.81,40908,0.0,1.0
2023-08-11,10.55,10.75,10.55,10.6072,30432,10.55,10.75,10.55,10.6072,30432,0.0,1.0
2023-08-14,10.59,10.61,10.51,10.51,14441,10.59,10.61,10.51,10.51,14441,0.0,1.0
2023-08-15,10.46,10.54,10.26,10.47,16011,10.46,10.54,10.26,10.47,16011,0.0,1.0
2023-08-16,10.62,10.64,10.43,10.43,10857,10.62,10.64,10.43,10.43,10857,0.0,1.0
2023-08-17,10.56,10.66,10.5,10.52,5174,10.56,10.66,10.5,10.52,5174,0.0,1.0
2023-08-18,10.96,10.96,10.4832,10.63,13034,10.96,10.96,10.4832,10.63,13034,0.0,1.0
2023-08-21,11.0,11.0,10.7261,10.87,28850,11.0,11.0,10.7261,10.87,28850,0.0,1.0
2023-08-22,11.06,11.25,10.85,10.99,13674,11.06,11.25,10.85,10.99,13674,0.0,1.0
2023-08-23,11.15,11.2,11.0201,11.2,7398,11.15,11.2,11.0201,11.2,7398,0.0,1.0
2023-08-24,10.99,11.14,10.87,10.87,4128,10.99,11.14,10.87,10.87,4128,0.0,1.0
2023-08-25,10.98,10.99,10.91,10.99,1356,10.98,10.99,10.91,10.99,1356,0.0,1.0
2023-08-28,11.16,11.25,10.95,10.98,10506,11.16,11.25,10.95,10.98,10506,0.0,1.0
2023-08-29,11.2,11.25,11.1,11.22,18393,11.2,11.25,11.1,11.22,18393,0.0,1.0
2023-08-30,11.08,11.17,11.04,11.04,2981,11.08,11.17,11.04,11.04,2981,0.0,1.0
2023-08-31,11.15,11.25,11.05,11.06,13881,11.15,11.25,11.05,11.06,13881,0.0,1.0
2023-09-01,11.32,11.49,11.24,11.24,16413,11.32,11.49,11.24,11.24,16413,0.0,1.0
2023-09-05,11.45,11.5,11.14,11.28,32828,11.45,11.5,11.14,11.28,32828,0.0,1.0
2023-09-06,11.27,11.49,11.1873,11.485,48400,11.27,11.49,11.1873,11.485,48400,0.0,1.0
2023-09-07,11.25,11.46,11.1401,11.46,5508,11.25,11.46,11.1401,11.46,5508,0.0,1.0
2023-09-08,11.38,11.42,11.22,11.26,20210,11.38,11.42,11.22,11.26,20210,0.0,1.0
2023-09-11,11.44,11.83,11.345,11.345,14520,11.44,11.83,11.345,11.345,14520,0.0,1.0
2023-09-12,11.43,11.74,11.36,11.74,24267,11.43,11.74,11.36,11.74,24267,0.0,1.0
2023-09-13,11.41,11.625,11.41,11.6,11422,11.41,11.625,11.41,11.6,11422,0.0,1.0
2023-09-14,11.58,11.58,11.27,11.39,16900,11.58,11.58,11.27,11.39,16900,0.0,1.0
2023-09-15,11.45,11.57,11.29,11.49,23441,11.45,11.57,11.29,11.49,23441,0.0,1.0
2023-09-18,11.45,11.45,11.23,11.45,5862,11.45,11.45,11.23,11.45,5862,0.0,1.0
2023-09-19,11.54,11.54,11.23,11.4,4191,11.54,11.54,11.23,11.4,4191,0.0,1.0
2023-09-20,11.56,11.76,11.42,11.56,20497,11.56,11.76,11.42,11.56,20497,0.0,1.0
2023-09-21,11.89,11.89,11.5625,11.5625,8114,11.89,11.89,11.5625,11.5625,8114,0.0,1.0
2023-09-22,11.99,12.0,11.795,11.88,16395,11.99,12.0,11.795,11.88,16395,0.0,1.0
2023-09-25,11.9,12.04,11.0,12.01,9469,11.9,12.04,11.0,12.01,9469,0.0,1.0
2023-09-26,11.87,11.98,11.5928,11.5928,6508,11.87,11.98,11.5928,11.5928,6508,0.0,1.0
2023-09-27,11.76,12.02,11.51,11.52,3351,11.76,12.02,11.51,11.52,3351,0.0,1.0
2023-09-28,11.68,12.04,11.68,12.04,1929,11.68,12.04,11.68,12.04,1929,0.0,1.0
2023-09-29,11.67,11.99,11.485,11.81,8303,11.67,11.99,11.485,11.81,8303,0.0,1.0
2023-10-02,11.87,11.87,11.34,11.52,14340,11.87,11.87,11.34,11.52,14340,0.0,1.0
2023-10-03,11.58,11.88,11.58,11.71,7221,11.58,11.88,11.58,11.71,7221,0.0,1.0
2023-10-04,12.03,12.16,11.2477,11.525,17518,12.03,12.16,11.2477,11.525,17518,0.0,1.0
2023-10-05,12.1,12.25,11.7,12.07,13669,12.1,12.25,11.7,12.07,13669,0.0,1.0
2023-10-06,12.75,12.93,12.01,12.01,28684,12.75,12.93,12.01,12.01,28684,0.0,1.0
2023-10-09,14.14,14.18,12.51,12.51,27965,14.14,14.18,12.51,12.51,27965,0.0,1.0
2023-10-10,14.24,14.54,13.5,14.05,27723,14.24,14.54,13.5,14.05,27723,0.0,1.0
2023-10-11,14.565,14.8695,14.226,14.49,38817,14.565,14.8695,14.226,14.49,38817,0.0,1.0
2023-10-12,15.26,15.42,13.9222,14.49,28067,15.26,15.42,13.9222,14.49,28067,0.0,1.0
2023-10-13,14.66,15.25,14.41,15.25,15461,14.66,15.25,14.41,15.25,15461,0.0,1.0
2023-10-16,14.5,14.775,14.1901,14.58,19887,14.5,14.775,14.1901,14.58,19887,0.0,1.0
2023-10-17,14.41,14.85,14.01,14.01,21831,14.41,14.85,14.01,14.01,21831,0.0,1.0
2023-10-18,14.02,14.48,13.9056,14.48,14199,14.02,14.48,13.9056,14.48,14199,0.0,1.0
2023-10-19,13.575,14.33,13.47,14.3,15172,13.575,14.33,13.47,14.3,15172,0.0,1.0
2023-10-20,13.25,13.618,13.0239,13.45,18709,13.25,13.618,13.0239,13.45,18709,0.0,1.0
2023-10-23,13.13,13.595,12.84,13.16,19234,13.13,13.595,12.84,13.16,19234,0.0,1.0
2023-10-24,13.01,13.395,12.73,12.73,24856,13.01,13.395,12.73,12.73,24856,0.0,1.0
2023-10-25,13.13,13.375,12.8844,13.03,27890,13.13,13.375,12.8844,13.03,27890,0.0,1.0
2023-10-26,13.39,13.88,12.91,13.13,27443,13.39,13.88,12.91,13.13,27443,0.0,1.0
2023-10-27,13.63,13.97,13.39,13.58,14975,13.63,13.97,13.39,13.58,14975,0.0,1.0
2023-10-30,13.87,14.27,13.64,13.76,20445,13.87,14.27,13.64,13.76,20445,0.0,1.0
2023-10-31,13.68,14.28,13.68,14.0,9998,13.68,14.28,13.68,14.0,9998,0.0,1.0
2023-11-01,13.9,14.205,13.54,13.62,21737,13.9,14.205,13.54,13.62,21737,0.0,1.0
2023-11-02,13.98,14.375,13.51,13.51,16589,13.98,14.375,13.51,13.51,16589,0.0,1.0
2023-11-03,14.55,14.99,14.0291,14.65,27118,14.55,14.99,14.0291,14.65,27118,0.0,1.0
2023-11-06,14.44,14.86,14.1644,14.6,25345,14.44,14.86,14.1644,14.6,25345,0.0,1.0
2023-11-07,14.56,14.8,14.31,14.44,13496,14.56,14.8,14.31,14.44,13496,0.0,1.0
2023-11-08,14.37,14.53,13.81,14.53,27544,14.37,14.53,13.81,14.53,27544,0.0,1.0
2023-11-09,13.99,14.3,13.73,14.04,29572,13.99,14.3,13.73,14.04,29572,0.0,1.0
2023-11-10,14.25,14.25,13.73,14.0,15124,14.25,14.25,13.73,14.0,15124,0.0,1.0
2023-11-13,14.4,14.455,14.055,14.31,14371,14.4,14.455,14.055,14.31,14371,0.0,1.0
2023-11-14,14.47,14.7,14.4001,14.42,16440,14.47,14.7,14.4001,14.42,16440,0.0,1.0
2023-11-15,14.83,14.93,14.0601,14.63,30228,14.83,14.93,14.0601,14.63,30228,0.0,1.0
2023-11-16,14.57,14.91,14.48,14.91,21684,14.57,14.91,14.48,14.91,21684,0.0,1.0
2023-11-17,14.5,14.9399,14.5,14.65,10798,14.5,14.9399,14.5,14.65,10798,0.0,1.0
2023-11-20,14.43,14.72,14.2705,14.57,11966,14.43,14.72,14.2705,14.57,11966,0.0,1.0
2023-11-21,14.26,14.5,14.17,14.48,9133,14.26,14.5,14.17,14.48,9133,0.0,1.0
2023-11-22,14.5,14.55,14.02,14.43,6975,14.5,14.55,14.02,14.43,6975,0.0,1.0
2023-11-24,14.53,14.62,14.46,14.61,4420,14.53,14.62,14.46,14.61,4420,0.0,1.0
2023-11-27,14.25,14.615,14.12,14.47,17000,14.25,14.615,14.12,14.47,17000,0.0,1.0
2023-11-28,13.85,14.32,13.85,14.27,12263,13.85,14.32,13.85,14.27,12263,0.0,1.0
2023-11-29,13.68,13.85,12.7973,13.85,12823,13.68,13.85,12.7973,13.85,12823,0.0,1.0
2023-11-30,13.79,13.81,13.145,13.8,25432,13.79,13.81,13.145,13.8,25432,0.0,1.0
2023-12-01,14.04,14.25,13.41,13.81,11238,14.04,14.25,13.41,13.81,11238,0.0,1.0
2023-12-04,14.78,14.9,13.5201,13.85,21851,14.78,14.9,13.5201,13.85,21851,0.0,1.0
2023-12-05,14.4,14.8,14.4,14.65,14843,14.4,14.8,14.4,14.65,14843,0.0,1.0
2023-12-06,14.33,14.69,13.91,14.38,11817,14.33,14.69,13.91,14.38,11817,0.0,1.0
2023-12-07,14.08,14.7,13.3,14.52,15172,14.08,14.7,13.3,14.52,15172,0.0,1.0
2023-12-08,14.32,14.32,13.728,13.96,6690,14.32,14.32,13.728,13.96,6690,0.0,1.0
2023-12-11,14.09,14.185,13.0001,14.16,25429,14.09,14.185,13.0001,14.16,25429,0.0,1.0
2023-12-12,13.72,14.1,13.5,14.1,30820,13.72,14.1,13.5,14.1,30820,0.0,1.0
2023-12-13,13.78,14.14,13.6481,13.6481,34500,13.78,14.14,13.6481,13.6481,34500,0.0,1.0
2023-12-14,14.01,14.06,13.2701,13.8,49705,14.01,14.06,13.2701,13.8,49705,0.0,1.0
2023-12-15,14.02,14.02,13.67,13.76,23937,14.02,14.02,13.67,13.76,23937,0.0,1.0
2023-12-18,13.52,13.99,13.5103,13.81,35502,13.52,13.99,13.5103,13.81,35502,0.0,1.0
2023-12-19,13.98,13.98,13.55,13.57,44436,13.98,13.98,13.55,13.57,44436,0.0,1.0
2023-12-20,13.73,13.98,13.5,13.82,37671,13.73,13.98,13.5,13.82,37671,0.0,1.0
2023-12-21,13.78,13.87,13.6,13.75,14805,13.78,13.87,13.6,13.75,14805,0.0,1.0
2023-12-22,14.47,14.47,13.7,13.7,69579,14.47,14.47,13.7,13.7,69579,0.0,1.0
2023-12-26,15.78,17.0,14.47,14.69,59751,15.78,17.0,14.47,14.69,59751,0.0,1.0
2023-12-27,15.85,16.54,15.57,15.72,54297,15.85,16.54,15.57,15.72,54297,0.0,1.0
2023-12-28,15.54,16.3275,15.54,15.97,10856,15.54,16.3275,15.54,15.97,10856,0.0,1.0
2023-12-29,15.75,16.12,15.66,15.75,32031,15.75,16.12,15.66,15.75,32031,0.0,1.0
2024-01-02,15.6,15.9297,15.27,15.51,47558,15.6,15.9297,15.27,15.51,47558,0.0,1.0
2024-01-03,15.62,15.883,15.495,15.69,19473,15.62,15.883,15.495,15.69,19473,0.0,1.0
2024-01-04,15.74,15.845,15.4749,15.4749,43576,15.74,15.845,15.4749,15.4749,43576,0.0,1.0
2024-01-05,15.75,15.885,15.54,15.78,27953,15.75,15.885,15.54,15.78,27953,0.0,1.0
2024-01-08,15.71,16.045,15.68,15.87,18211,15.71,16.045,15.68,15.87,18211,0.0,1.0
2024-01-09,15.71,15.85,15.5,15.56,45500,15.71,15.85,15.5,15.56,45500,0.0,1.0
2024-01-10,15.57,15.84,15.47,15.82,40039,15.57,15.84,15.47,15.82,40039,0.0,1.0
2024-01-11,15.73,15.81,15.4048,15.49,32346,15.73,15.81,15.4048,15.49,32346,0.0,1.0
2024-01-12,16.19,16.25,15.48,15.48,34945,16.19,16.25,15.48,15.48,34945,0.0,1.0
2024-01-16,16.7,16.75,16.19,16.19,21408,16.7,16.75,16.19,16.19,21408,0.0,1.0
2024-01-17,15.89,16.74,15.71,16.74,28177,15.89,16.74,15.71,16.74,28177,0.0,1.0
2024-01-18,16.14,16.24,15.6375,15.85,29435,16.14,16.24,15.6375,15.85,29435,0.0,1.0
2024-01-19,16.29,16.3,15.734,15.86,51644,16.29,16.3,15.734,15.86,51644,0.0,1.0
2024-01-22,16.53,16.61,15.9626,16.11,18475,16.53,16.61,15.9626,16.11,18475,0.0,1.0
2024-01-23,16.13,16.73,14.25,16.73,65772,16.13,16.73,14.25,16.73,65772,0.0,1.0
2024-01-24,16.0,16.3966,15.93,16.14,45484,16.0,16.3966,15.93,16.14,45484,0.0,1.0
2024-01-25,15.83,16.0,15.54,16.0,45490,15.83,16.0,15.54,16.0,45490,0.0,1.0
2024-01-26,15.95,16.1,15.7,15.7,31561,15.95,16.1,15.7,15.7,31561,0.0,1.0
2024-01-29,15.93,16.11,15.645,15.99,37486,15.93,16.11,15.645,15.99,37486,0.0,1.0
2024-01-30,16.02,16.07,15.89,15.93,15766,16.02,16.07,15.89,15.93,15766,0.0,1.0
2024-01-31,15.7,15.9599,15.375,15.375,14516,15.7,15.9599,15.375,15.375,14516,0.0,1.0
2024-02-01,15.79,16.0,15.63,15.99,33115,15.79,16.0,15.63,15.99,33115,0.0,1.0
2024-02-02,15.97,16.055,15.55,15.79,50044,15.97,16.055,15.55,15.79,50044,0.0,1.0
2024-02-05,16.42,16.5802,16.22,16.24,110570,16.42,16.5802,16.22,16.24,110570,0.0,1.0
2024-02-06,16.8,16.88,16.02,16.78,93517,16.8,16.88,16.02,16.78,93517,0.0,1.0
2024-02-07,16.31,16.895,16.2,16.86,53718,16.31,16.895,16.2,16.86,53718,0.0,1.0
2024-02-08,16.5,16.5,16.22,16.27,38732,16.5,16.5,16.22,16.27,38732,0.0,1.0
2024-02-09,17.05,17.29,16.5,16.5,46187,17.05,17.29,16.5,16.5,46187,0.0,1.0
2024-02-12,17.11,17.58,17.1,17.58,75785,17.11,17.58,17.1,17.58,75785,0.0,1.0
2024-02-13,16.82,17.115,16.71,17.09,61375,16.82,17.115,16.71,17.09,61375,0.0,1.0
2024-02-14,16.49,17.19,16.47,17.06,35313,16.49,17.19,16.47,17.06,35313,0.0,1.0
2024-02-15,15.8,16.43,15.76,16.38,27209,15.8,16.43,15.76,16.38,27209,0.0,1.0
2024-02-16,15.92,15.97,15.57,15.57,53668,15.92,15.97,15.57,15.57,53668,0.0,1.0
2024-02-20,16.24,16.515,15.92,15.92,73641,16.24,16.515,15.92,15.92,73641,0.0,1.0
2024-02-21,16.27,16.3407,16.08,16.08,32446,16.27,16.3407,16.08,16.08,32446,0.0,1.0
2024-02-22,15.93,16.48,15.92,16.4,22087,15.93,16.48,15.92,16.4,22087,0.0,1.0
2024-02-23,15.96,16.02,15.72,15.92,19766,15.96,16.02,15.72,15.92,19766,0.0,1.0
2024-02-26,16.21,16.67,15.7,16.04,44595,16.21,16.67,15.7,16.04,44595,0.0,1.0
2024-02-27,15.75,16.4517,15.7,16.43,46057,15.75,16.4517,15.7,16.43,46057,0.0,1.0
2024-02-28,15.31,15.92,15.23,15.53,71760,15.31,15.92,15.23,15.53,71760,0.0,1.0
2024-02-29,14.94,15.45,14.94,15.21,50265,14.94,15.45,14.94,15.21,50265,0.0,1.0
2024-03-01,15.05,15.15,14.92,15.12,49651,15.05,15.15,14.92,15.12,49651,0.0,1.0
2024-03-04,15.76,15.86,15.14,15.14,81331,15.76,15.86,15.14,15.14,81331,0.0,1.0
2024-03-05,14.78,15.985,14.78,15.58,33267,14.78,15.985,14.78,15.58,33267,0.0,1.0
2024-03-06,14.77,15.225,14.77,14.8,33489,14.77,15.225,14.77,14.8,33489,0.0,1.0
2024-03-07,14.76,15.1,14.73,14.93,23217,14.76,15.1,14.73,14.93,23217,0.0,1.0
2024-03-08,14.03,14.9586,13.82,14.9,35709,14.03,14.9586,13.82,14.9,35709,0.0,1.0
2024-03-11,13.86,14.02,13.75,13.88,46163,13.86,14.02,13.75,13.88,46163,0.0,1.0
2024-03-12,13.82,14.02,13.71,13.72,21640,13.82,14.02,13.71,13.72,21640,0.0,1.0
2024-03-13,13.97,14.2,13.815,13.82,22641,13.97,14.2,13.815,13.82,22641,0.0,1.0
2024-03-14,13.87,14.125,13.69,13.99,42687,13.87,14.125,13.69,13.99,42687,0.0,1.0
2024-03-15,13.96,14.25,13.715,13.84,35657,13.96,14.25,13.715,13.84,35657,0.0,1.0
2024-03-18,13.77,14.2345,13.75,13.84,31192,13.77,14.2345,13.75,13.84,31192,0.0,1.0
2024-03-19,13.84,14.1,13.57,13.66,39859,13.84,14.1,13.57,13.66,39859,0.0,1.0
2024-03-20,14.43,14.43,13.85,13.95,21798,14.43,14.43,13.85,13.95,21798,0.0,1.0
2024-03-21,14.37,14.3938,14.13,14.32,21706,14.37,14.3938,14.13,14.32,21706,0.0,1.0
2024-03-22,14.37,14.6,14.14,14.35,15653,14.37,14.6,14.14,14.35,15653,0.0,1.0
2024-03-25,14.26,14.28,13.79,14.28,31198,14.26,14.28,13.79,14.28,31198,0.0,1.0
2024-03-26,14.37,14.44,14.13,14.13,21711,14.37,14.44,14.13,14.13,21711,0.0,1.0
2024-03-27,13.91,14.31,13.81,14.28,31312,13.91,14.31,13.81,14.28,31312,0.0,1.0
2024-03-28,13.27,14.0,13.195,13.84,26142,13.27,14.0,13.195,13.84,26142,0.0,1.0
2024-04-01,13.12,13.19,12.88,13.19,30525,13.12,13.19,12.88,13.19,30525,0.0,1.0
2024-04-02,13.19,13.26,12.9,13.06,24807,13.19,13.26,12.9,13.06,24807,0.0,1.0
2024-04-03,12.73,13.6399,12.705,13.19,68010,12.73,13.6399,12.705,13.19,68010,0.0,1.0
2024-04-04,13.23,13.28,12.65,12.89,24862,13.23,13.28,12.65,12.89,24862,0.0,1.0
2024-04-05,13.04,13.4,13.04,13.14,19086,13.04,13.4,13.04,13.14,19086,0.0,1.0
2024-04-08,12.78,13.17,12.67,12.99,27061,12.78,13.17,12.67,12.99,27061,0.0,1.0
2024-04-09,12.78,12.825,12.505,12.66,15418,12.78,12.825,12.505,12.66,15418,0.0,1.0
2024-04-10,12.27,12.66,12.03,12.66,13983,12.27,12.66,12.03,12.66,13983,0.0,1.0
2024-04-11,12.0,12.4978,11.765,12.17,37918,12.0,12.4978,11.765,12.17,37918,0.0,1.0
2024-04-12,11.63,12.01,11.5208,11.96,37819,11.63,12.01,11.5208,11.96,37819,0.0,1.0
2024-04-15,11.3,11.7,11.195,11.57,42112,11.3,11.7,11.195,11.57,42112,0.0,1.0
2024-04-16,11.37,11.62,11.05,11.3,31111,11.37,11.62,11.05,11.3,31111,0.0,1.0
2024-04-17,11.12,11.49,11.105,11.49,15930,11.12,11.49,11.105,11.49,15930,0.0,1.0
2024-04-18,11.04,11.19,10.89,11.19,36500,11.04,11.19,10.89,11.19,36500,0.0,1.0
2024-04-19,11.27,11.27,10.81,10.9,32123,11.27,11.27,10.81,10.9,32123,0.0,1.0
2024-04-22,11.1,11.47,11.05,11.24,94436,11.1,11.47,11.05,11.24,94436,0.0,1.0
2024-04-23,10.87,11.24,10.79,11.24,19615,10.87,11.24,10.79,11.24,19615,0.0,1.0
2024-04-24,10.89,10.97,10.71,10.97,19243,10.89,10.97,10.71,10.97,19243,0.0,1.0
2024-04-25,10.67,11.19,10.4125,10.8,132666,10.67,11.19,10.4125,10.8,132666,0.0,1.0
2024-04-26,10.94,11.12,10.6,10.69,43496,10.94,11.12,10.6,10.69,43496,0.0,1.0
2024-04-29,10.79,11.3688,10.77,10.83,33513,10.79,11.3688,10.77,10.83,33513,0.0,1.0
2024-04-30,10.62,10.96,10.62,10.75,17777,10.62,10.96,10.62,10.75,17777,0.0,1.0
2024-05-01,10.5,10.73,10.41,10.62,31102,10.5,10.73,10.41,10.62,31102,0.0,1.0
2024-05-02,10.92,10.92,10.62,10.62,26693,10.92,10.92,10.62,10.62,26693,0.0,1.0
2024-05-03,11.38,11.38,10.53,10.53,73752,11.38,11.38,10.53,10.53,73752,0.0,1.0
2024-05-06,10.86,11.17,10.65,11.04,157173,10.86,11.17,10.65,11.04,157173,0.0,1.0
2024-05-07,11.03,11.16,10.72,10.86,43409,11.03,11.16,10.72,10.86,43409,0.0,1.0
2024-05-08,11.12,11.14,10.86,11.1,82006,11.12,11.14,10.86,11.1,82006,0.0,1.0
2024-05-09,11.62,11.7,11.12,11.12,90846,11.62,11.7,11.12,11.12,90846,0.0,1.0
2024-05-10,11.46,12.06,11.375,11.64,57562,11.46,12.06,11.375,11.64,57562,0.0,1.0
2024-05-13,10.92,11.63,10.92,11.63,70447,10.92,11.63,10.92,11.63,70447,0.0,1.0
2024-05-14,10.78,10.93,10.0,10.86,97328,10.78,10.93,10.0,10.86,97328,0.0,1.0
2024-05-15,10.71,10.89,10.54,10.89,32358,10.71,10.89,10.54,10.89,32358,0.0,1.0
2024-05-16,10.6,10.75,10.51,10.74,41323,10.6,10.75,10.51,10.74,41323,0.0,1.0
2024-05-17,10.53,10.62,10.39,10.57,28889,10.53,10.62,10.39,10.57,28889,0.0,1.0
2024-05-20,10.68,10.73,10.39,10.39,50065,10.68,10.73,10.39,10.39,50065,0.0,1.0
2024-05-21,10.9,10.9,10.47,10.71,41658,10.9,10.9,10.47,10.71,41658,0.0,1.0
2024-05-22,10.72,10.9,10.45,10.85,55098,10.72,10.9,10.45,10.85,55098,0.0,1.0
2024-05-23,10.68,10.8,10.61,10.73,42231,10.68,10.8,10.61,10.73,42231,0.0,1.0
2024-05-24,10.53,10.87,10.48,10.67,30915,10.53,10.87,10.48,10.67,30915,0.0,1.0
2024-05-28,11.05,11.165,10.6,10.72,71130,11.05,11.165,10.6,10.72,71130,0.0,1.0
2024-05-29,11.08,11.2,10.735,10.95,32555,11.08,11.2,10.735,10.95,32555,0.0,1.0
2024-05-30,11.12,11.24,11.02,11.23,27767,11.12,11.24,11.02,11.23,27767,0.0,1.0
2024-05-31,11.45,11.52,11.065,11.12,25858,11.45,11.52,11.065,11.12,25858,0.0,1.0
2024-06-03,11.48,11.6,10.955,11.34,101918,11.48,11.6,10.955,11.34,101918,0.0,1.0
2024-06-04,11.56,11.74,11.2,11.47,28559,11.56,11.74,11.2,11.47,28559,0.0,1.0
2024-06-05,11.57,11.61,11.5,11.5,30469,11.57,11.61,11.5,11.5,30469,0.0,1.0
2024-06-06,11.82,11.87,11.5021,11.5955,30717,11.82,11.87,11.5021,11.5955,30717,0.0,1.0
2024-06-07,12.12,12.2287,11.89,11.95,38313,12.12,12.2287,11.89,11.95,38313,0.0,1.0
2024-06-10,11.8,12.12,11.74,12.05,28772,11.8,12.12,11.74,12.05,28772,0.0,1.0
2024-06-11,11.6,12.03,11.6,11.78,30869,11.6,12.03,11.6,11.78,30869,0.0,1.0
2024-06-12,11.47,11.875,11.4,11.86,27997,11.47,11.875,11.4,11.86,27997,0.0,1.0
2024-06-13,11.05,11.53,11.05,11.53,28451,11.05,11.53,11.05,11.53,28451,0.0,1.0
2024-06-14,10.99,11.15,10.74,10.98,57782,10.99,11.15,10.74,10.98,57782,0.0,1.0
2024-06-17,11.0,11.11,10.86,10.86,40887,11.0,11.11,10.86,10.86,40887,0.0,1.0
2024-06-18,10.8,11.07,10.66,10.9,68222,10.8,11.07,10.66,10.9,68222,0.0,1.0
2024-06-20,10.9,11.07,10.69,10.69,40581,10.9,11.07,10.69,10.69,40581,0.0,1.0
2024-06-21,10.9,11.25,10.73,11.18,43899,10.9,11.25,10.73,11.18,43899,0.0,1.0
2024-06-24,10.41,10.875,10.41,10.66,50273,10.41,10.875,10.41,10.66,50273,0.0,1.0
2024-06-25,9.8,10.485,9.78,10.36,53731,9.8,10.485,9.78,10.36,53731,0.0,1.0
2024-06-26,10.76,10.78,9.55,9.71,94710,10.76,10.78,9.55,9.71,94710,0.0,1.0
2024-06-27,10.71,11.25,10.38,10.94,67029,10.71,11.25,10.38,10.94,67029,0.0,1.0
2024-06-28,10.56,10.92,10.43,10.5223,1005677,10.56,10.92,10.43,10.5223,1005677,0.0,1.0
2024-07-01,10.86,10.98,10.58,10.71,64316,10.86,10.98,10.58,10.71,64316,0.0,1.0
2024-07-02,10.75,10.93,10.61,10.8,32023,10.75,10.93,10.61,10.8,32023,0.0,1.0
2024-07-03,10.7,10.785,10.6,10.67,13944,10.7,10.785,10.6,10.67,13944,0.0,1.0
2024-07-05,10.4,10.68,10.27,10.58,49003,10.4,10.68,10.27,10.58,49003,0.0,1.0
2024-07-08,10.84,10.86,10.33,10.34,42857,10.84,10.86,10.33,10.34,42857,0.0,1.0
2024-07-09,10.81,10.93,10.5,10.84,53995,10.81,10.93,10.5,10.84,53995,0.0,1.0
2024-07-10,10.73,10.8825,10.485,10.82,42194,10.73,10.8825,10.485,10.82,42194,0.0,1.0
2024-07-11,11.0,11.12,10.53,10.87,50495,11.0,11.12,10.53,10.87,50495,0.0,1.0
2024-07-12,11.21,11.38,11.03,11.03,25275,11.21,11.38,11.03,11.03,25275,0.0,1.0
2024-07-15,11.28,11.4,11.12,11.25,38179,11.28,11.4,11.12,11.25,38179,0.0,1.0
2024-07-16,11.92,11.99,11.43,11.43,24968,11.92,11.99,11.43,11.43,24968,0.0,1.0
2024-07-17,11.66,11.96,11.53,11.96,36938,11.66,11.96,11.53,11.96,36938,0.0,1.0
2024-07-18,11.25,11.745,11.16,11.66,35729,11.25,11.745,11.16,11.66,35729,0.0,1.0
2024-07-19,11.09,11.31,11.07,11.29,20983,11.09,11.31,11.07,11.29,20983,0.0,1.0
2024-07-22,11.14,11.15,10.845,11.07,37520,11.14,11.15,10.845,11.07,37520,0.0,1.0
2024-07-23,11.62,11.73,11.2,11.21,20061,11.62,11.73,11.2,11.21,20061,0.0,1.0
2024-07-24,11.14,11.74,11.14,11.65,18176,11.14,11.74,11.14,11.65,18176,0.0,1.0
2024-07-25,11.55,11.75,11.13,11.13,36885,11.55,11.75,11.13,11.13,36885,0.0,1.0
2024-07-26,11.56,11.79,11.51,11.79,13116,11.56,11.79,11.51,11.79,13116,0.0,1.0
2024-07-29,11.21,11.65,11.04,11.49,33846,11.21,11.65,11.04,11.49,33846,0.0,1.0
2024-07-30,11.54,11.54,11.4,11.4,10086,11.54,11.54,11.4,11.4,10086,0.0,1.0
2024-07-31,11.57,11.78,11.51,11.57,23743,11.57,11.78,11.51,11.57,23743,0.0,1.0
2024-08-01,10.39,10.88,10.12,10.52,136786,10.39,10.88,10.12,10.52,136786,0.0,1.0
2024-08-02,10.22,10.46,10.125,10.14,35677,10.22,10.46,10.125,10.14,35677,0.0,1.0
2024-08-05,9.86,10.155,9.77,9.77,80802,9.86,10.155,9.77,9.77,80802,0.0,1.0
2024-08-06,9.99,10.14,9.81,9.85,104001,9.99,10.14,9.81,9.85,104001,0.0,1.0
2024-08-07,9.86,10.46,9.85,10.0,51702,9.86,10.46,9.85,10.0,51702,0.0,1.0
2024-08-08,9.94,10.17,9.89,10.01,27744,9.94,10.17,9.89,10.01,27744,0.0,1.0
2024-08-09,9.91,10.1,9.85,10.0,44031,9.91,10.1,9.85,10.0,44031,0.0,1.0
2024-08-12,9.87,9.99,9.83,9.99,63507,9.87,9.99,9.83,9.99,63507,0.0,1.0
2024-08-13,10.04,10.14,9.945,10.06,12803,10.04,10.14,9.945,10.06,12803,0.0,1.0
2024-08-14,10.08,10.22,10.07,10.22,13962,10.08,10.22,10.07,10.22,13962,0.0,1.0
2024-08-15,10.41,10.62,10.25,10.25,24119,10.41,10.62,10.25,10.25,24119,0.0,1.0
2024-08-16,10.58,10.78,10.4,10.42,36171,10.58,10.78,10.4,10.42,36171,0.0,1.0
2024-08-19,10.51,10.71,10.47,10.5,27539,10.51,10.71,10.47,10.5,27539,0.0,1.0
2024-08-20,10.46,10.56,10.4,10.56,21366,10.46,10.56,10.4,10.56,21366,0.0,1.0
2024-08-21,10.52,10.64,10.43,10.43,12359,10.52,10.64,10.43,10.43,12359,0.0,1.0
2024-08-22,10.5,10.655,10.5,10.655,15119,10.5,10.655,10.5,10.655,15119,0.0,1.0
2024-08-23,11.02,11.24,10.59,10.68,54459,11.02,11.24,10.59,10.68,54459,0.0,1.0
2024-08-26,11.31,11.37,10.98,11.05,51234,11.31,11.37,10.98,11.05,51234,0.0,1.0
2024-08-27,10.93,11.42,10.93,11.42,13631,10.93,11.42,10.93,11.42,13631,0.0,1.0
2024-08-28,10.95,11.13,10.885,10.98,29436,10.95,11.13,10.885,10.98,29436,0.0,1.0
2024-08-29,10.77,11.16,10.77,11.16,51349,10.77,11.16,10.77,11.16,51349,0.0,1.0
2024-08-30,10.88,11.16,10.665,10.73,36247,10.88,11.16,10.665,10.73,36247,0.0,1.0
2024-09-03,10.59,10.88,10.5,10.88,39548,10.59,10.88,10.5,10.88,39548,0.0,1.0
2024-09-04,10.5,10.7,10.48,10.52,22376,10.5,10.7,10.48,10.52,22376,0.0,1.0
2024-09-05,10.41,10.61,10.41,10.535,14241,10.41,10.61,10.41,10.535,14241,0.0,1.0
2024-09-06,10.36,10.52,10.33,10.34,24008,10.36,10.52,10.33,10.34,24008,0.0,1.0
2024-09-09,10.1,10.59,9.77,10.23,110793,10.1,10.59,9.77,10.23,110793,0.0,1.0
2024-09-10,10.13,10.255,10.07,10.07,18446,10.13,10.255,10.07,10.07,18446,0.0,1.0
2024-09-11,9.95,10.04,9.91,9.91,248871,9.95,10.04,9.91,9.91,248871,0.0,1.0
2024-09-12,10.28,10.38,10.095,10.31,37754,10.28,10.38,10.095,10.31,37754,0.0,1.0
2024-09-13,10.12,10.31,10.01,10.23,37808,10.12,10.31,10.01,10.23,37808,0.0,1.0
2024-09-16,10.23,10.26,10.08,10.1,12135,10.23,10.26,10.08,10.1,12135,0.0,1.0
2024-09-17,10.1,10.47,10.035,10.31,37534,10.1,10.47,10.035,10.31,37534,0.0,1.0
2024-09-18,9.84,10.285,9.78,10.285,54176,9.84,10.285,9.78,10.285,54176,0.0,1.0
2024-09-19,9.96,10.1183,9.85,10.02,31302,9.96,10.1183,9.85,10.02,31302,0.0,1.0
2024-09-20,9.78,9.945,9.71,9.89,93153,9.78,9.945,9.71,9.89,93153,0.0,1.0
2024-09-23,9.64,9.840758,9.54,9.75,56390,9.64,9.840758,9.54,9.75,56390,0.0,1.0
2024-09-24,9.63,9.755,9.505,9.755,63896,9.63,9.755,9.505,9.755,63896,0.0,1.0
2024-09-25,9.49,9.68,9.48,9.68,30133,9.49,9.68,9.48,9.68,30133,0.0,1.0
2024-09-26,9.43,9.615,9.43,9.56,35754,9.43,9.615,9.43,9.56,35754,0.0,1.0
2024-09-27,9.47,9.56,9.45,9.51,17576,9.47,9.56,9.45,9.51,17576,0.0,1.0
2024-09-30,9.36,9.51,9.24,9.38,39481,9.36,9.51,9.24,9.38,39481,0.0,1.0
2024-10-01,9.14,9.32,9.11,9.3,59073,9.14,9.32,9.11,9.3,59073,0.0,1.0
2024-10-02,9.02,9.165,9.0,9.165,52657,9.02,9.165,9.0,9.165,52657,0.0,1.0
2024-10-03,8.83,9.28,8.76,8.98,51440,8.83,9.28,8.76,8.98,51440,0.0,1.0
2024-10-04,8.86,8.98,8.8,8.89,17630,8.86,8.98,8.8,8.89,17630,0.0,1.0
2024-10-07,8.77,8.97,8.66,8.9558,42586,8.77,8.97,8.66,8.9558,42586,0.0,1.0
2024-10-08,8.73,8.87,8.67,8.87,42166,8.73,8.87,8.67,8.87,42166,0.0,1.0
2024-10-09,8.76,8.865,8.75,8.78,26254,8.76,8.865,8.75,8.78,26254,0.0,1.0
2024-10-10,8.69,8.81,8.55,8.71,45668,8.69,8.81,8.55,8.71,45668,0.0,1.0
2024-10-11,8.8,8.89,8.75,8.89,35034,8.8,8.89,8.75,8.89,35034,0.0,1.0
2024-10-14,8.85,8.93,8.795,8.83,35932,8.85,8.93,8.795,8.83,35932,0.0,1.0
2024-10-15,8.86,8.92,8.79,8.915,48061,8.86,8.92,8.79,8.915,48061,0.0,1.0
2024-10-16,8.955,9.04,8.89,8.91,58981,8.955,9.04,8.89,8.91,58981,0.0,1.0
2024-10-17,8.88,8.94,8.79,8.94,39242,8.88,8.94,8.79,8.94,39242,0.0,1.0
2024-10-18,8.66,8.87,8.64,8.87,64315,8.66,8.87,8.64,8.87,64315,0.0,1.0
2024-10-21,8.5,8.75,8.45,8.63,60455,8.5,8.75,8.45,8.63,60455,0.0,1.0
2024-10-22,8.4,8.515,8.27,8.515,88036,8.4,8.515,8.27,8.515,88036,0.0,1.0
2024-10-23,8.34,8.48,8.275,8.465,53266,8.34,8.48,8.275,8.465,53266,0.0,1.0
2024-10-24,8.2,8.41,8.2,8.31,60394,8.2,8.41,8.2,8.31,60394,0.0,1.0
2024-10-25,8.25,8.29,8.155,8.22,50334,8.25,8.29,8.155,8.22,50334,0.0,1.0
2024-10-28,8.29,8.43,8.24,8.43,20531,8.29,8.43,8.24,8.43,20531,0.0,1.0
2024-10-29,8.13,8.28,8.1,8.28,80591,8.13,8.28,8.1,8.28,80591,0.0,1.0
2024-10-30,8.17,8.21,8.08,8.11,51099,8.17,8.21,8.08,8.11,51099,0.0,1.0
2024-10-31,8.1,8.2,8.065,8.19,49268,8.1,8.2,8.065,8.19,49268,0.0,1.0
2024-11-01,8.02,8.17,8.0,8.17,36279,8.02,8.17,8.0,8.17,36279,0.0,1.0
2024-11-04,7.97,8.11,7.96,8.055,48081,7.97,8.11,7.96,8.055,48081,0.0,1.0
2024-11-05,8.69,8.7513,7.94,8.09,193804,8.69,8.7513,7.94,8.09,193804,0.0,1.0
2024-11-06,9.53,9.56,8.88,8.88,112947,9.53,9.56,8.88,8.88,112947,0.0,1.0
2024-11-07,9.19,9.58,9.145,9.55,49714,9.19,9.58,9.145,9.55,49714,0.0,1.0
2024-11-08,9.08,9.23,9.07,9.23,40964,9.08,9.23,9.07,9.23,40964,0.0,1.0
2024-11-11,9.03,9.1,8.98,9.09,41041,9.03,9.1,8.98,9.09,41041,0.0,1.0
2024-11-12,8.68,9.11,8.67,8.97,61440,8.68,9.11,8.67,8.97,61440,0.0,1.0
2024-11-13,8.76,9.02,8.73,8.78,50420,8.76,9.02,8.73,8.78,50420,0.0,1.0
2024-11-14,8.47,8.76,8.38,8.76,47081,8.47,8.76,8.38,8.76,47081,0.0,1.0
2024-11-15,8.25,8.52,8.0,8.5,86156,8.25,8.52,8.0,8.5,86156,0.0,1.0
2024-11-18,8.44,8.618,8.19,8.24,50300,8.44,8.618,8.19,8.24,50300,0.0,1.0
2024-11-19,8.33,8.54,8.31,8.34,27690,8.33,8.54,8.31,8.34,27690,0.0,1.0
2024-11-20,8.34,8.36,8.18,8.35,25403,8.34,8.36,8.18,8.35,25403,0.0,1.0
2024-11-21,8.51,8.52,8.31,8.37,23420,8.51,8.52,8.31,8.37,23420,0.0,1.0
2024-11-22,8.53,8.59,8.44,8.54,18739,8.53,8.59,8.44,8.54,18739,0.0,1.0
2024-11-25,8.73,8.9,8.57,8.64,42711,8.73,8.9,8.57,8.64,42711,0.0,1.0
2024-11-26,8.55,8.75,8.54,8.75,15898,8.55,8.75,8.54,8.75,15898,0.0,1.0
2024-11-27,8.62,8.68,8.59,8.66,15674,8.62,8.68,8.59,8.66,15674,0.0,1.0
2024-11-29,8.63,8.64,8.18,8.23,11146,8.63,8.64,8.18,8.23,11146,0.0,1.0
2024-12-02,8.71,8.78,8.6151,8.66,14640,8.71,8.78,8.6151,8.66,14640,0.0,1.0
2024-12-03,8.52,8.69,8.5149,8.63,19874,8.52,8.69,8.5149,8.63,19874,0.0,1.0
2024-12-04,8.63,8.69,8.52,8.55,29895,8.63,8.69,8.52,8.55,29895,0.0,1.0
2024-12-05,8.45,9.47,8.39,8.98,107283,8.45,9.47,8.39,8.98,107283,0.0,1.0
2024-12-06,8.08,8.439,7.97,8.35,52901,8.08,8.439,7.97,8.35,52901,0.0,1.0
2024-12-09,7.72,8.38,7.5,8.21,90143,7.72,8.38,7.5,8.21,90143,0.0,1.0
2024-12-10,7.65,7.76,7.49,7.68,98336,7.65,7.76,7.49,7.68,98336,0.0,1.0
2024-12-11,7.6,7.8,7.545,7.7,51196,7.6,7.8,7.545,7.7,51196,0.0,1.0
2024-12-12,7.53,7.65,7.49,7.65,31604,7.53,7.65,7.49,7.65,31604,0.0,1.0
2024-12-13,7.57,7.64,7.48,7.55,41958,7.57,7.64,7.48,7.55,41958,0.0,1.0
2024-12-16,7.58,7.82,7.5,7.55,74066,7.58,7.82,7.5,7.55,74066,0.0,1.0
2024-12-17,7.85,7.85,7.52,7.58,58848,7.85,7.85,7.52,7.58,58848,0.0,1.0
2024-12-18,7.78,8.14,7.78,7.93,96001,7.78,8.14,7.78,7.93,96001,0.0,1.0
2024-12-19,7.35,8.1,7.34,8.1,54402,7.35,8.1,7.34,8.1,54402,0.0,1.0
2024-12-20,7.67,7.76,7.36,7.36,166620,7.67,7.76,7.36,7.36,166620,0.0,1.0
2024-12-23,7.68,7.79,7.6001,7.75,35573,7.68,7.79,7.6001,7.75,35573,0.0,1.0
2024-12-24,7.68,7.74,7.58,7.67,20258,7.68,7.74,7.58,7.67,20258,0.0,1.0
2024-12-26,7.81,7.8496,7.65,7.78,22103,7.81,7.8496,7.65,7.78,22103,0.0,1.0
2024-12-27,7.63,7.7883,7.53,7.7883,41631,7.63,7.7883,7.53,7.7883,41631,0.0,1.0
2024-12-30,7.59,7.7,7.4916,7.6,39344,7.59,7.7,7.4916,7.6,39344,0.0,1.0
2024-12-31,8.03,8.1,7.6,7.66,48105,8.03,8.1,7.6,7.66,48105,0.0,1.0
2025-01-02,7.79,8.05,7.69,8.03,28437,7.79,8.05,7.69,8.03,28437,0.0,1.0
2025-01-03,8.06,8.06,7.7,7.75,20352,8.06,8.06,7.7,7.75,20352,0.0,1.0
2025-01-06,8.08,8.45,8.04,8.06,36033,8.08,8.45,8.04,8.06,36033,0.0,1.0
2025-01-07,7.67,8.19,7.63,8.06,34365,7.67,8.19,7.63,8.06,34365,0.0,1.0
2025-01-08,7.86,7.94,7.61,7.61,17882,7.86,7.94,7.61,7.61,17882,0.0,1.0
2025-01-10,7.47,7.73,7.46,7.73,25860,7.47,7.73,7.46,7.73,25860,0.0,1.0
2025-01-13,7.66,7.7,7.5,7.5,18924,7.66,7.7,7.5,7.5,18924,0.0,1.0
2025-01-14,7.62,7.73,7.6,7.73,15907,7.62,7.73,7.6,7.73,15907,0.0,1.0
2025-01-15,7.79,7.85,7.72,7.8,10656,7.79,7.85,7.72,7.8,10656,0.0,1.0
2025-01-16,7.94,7.97,7.72,7.76,25033,7.94,7.97,7.72,7.76,25033,0.0,1.0
2025-01-17,7.92,8.0,7.77,7.95,18414,7.92,8.0,7.77,7.95,18414,0.0,1.0
2025-01-21,8.04,8.25,7.95,7.95,31083,8.04,8.25,7.95,7.95,31083,0.0,1.0
2025-01-22,8.01,8.1,7.95,8.01,22331,8.01,8.1,7.95,8.01,22331,0.0,1.0
2025-01-23,7.95,8.15,7.91,8.05,40583,7.95,8.15,7.91,8.05,40583,0.0,1.0
2025-01-24,7.85,8.01,7.84,7.9,31955,7.85,8.01,7.84,7.9,31955,0.0,1.0
2025-01-27,7.74,8.02,7.63,7.85,40087,7.74,8.02,7.63,7.85,40087,0.0,1.0
2025-01-28,7.61,7.75,7.5,7.74,53320,7.61,7.75,7.5,7.74,53320,0.0,1.0
2025-01-29,7.85,7.87,7.48,7.62,23053,7.85,7.87,7.48,7.62,23053,0.0,1.0
2025-01-30,7.6,7.77,7.6,7.77,18207,7.6,7.77,7.6,7.77,18207,0.0,1.0
2025-01-31,7.5,7.58,7.48,7.57,36711,7.5,7.58,7.48,7.57,36711,0.0,1.0
2025-02-03,7.39,7.6,7.36,7.41,21469,7.39,7.6,7.36,7.41,21469,0.0,1.0
2025-02-04,7.37,7.48,7.34,7.34,27790,7.37,7.48,7.34,7.34,27790,0.0,1.0
2025-02-05,7.22,7.521,7.18,7.47,36951,7.22,7.521,7.18,7.47,36951,0.0,1.0
2025-02-06,6.33,7.01,6.1501,7.01,188259,6.33,7.01,6.1501,7.01,188259,0.0,1.0
2025-02-07,6.35,6.418,6.21,6.41,71528,6.35,6.418,6.21,6.41,71528,0.0,1.0
2025-02-10,6.24,6.475,6.165,6.35,56016,6.24,6.475,6.165,6.35,56016,0.0,1.0
2025-02-11,6.03,6.22,6.0,6.19,97601,6.03,6.22,6.0,6.19,97601,0.0,1.0
2025-02-12,5.95,6.215,5.95,6.0,81199,5.95,6.215,5.95,6.0,81199,0.0,1.0
2025-02-13,6.06,6.14,5.945,6.0,71738,6.06,6.14,5.945,6.0,71738,0.0,1.0
2025-02-14,5.88,6.1809,5.85,6.13,58523,5.88,6.1809,5.85,6.13,58523,0.0,1.0
2025-02-18,5.73,5.965,5.7,5.88,62031,5.73,5.965,5.7,5.88,62031,0.0,1.0
2025-02-19,5.66,5.8399,5.65,5.71,50448,5.66,5.8399,5.65,5.71,50448,0.0,1.0
2025-02-20,5.62,5.725,5.6,5.64,24737,5.62,5.725,5.6,5.64,24737,0.0,1.0
2025-02-21,5.37,5.7135,5.37,5.69,58830,5.37,5.7135,5.37,5.69,58830,0.0,1.0
2025-02-24,5.35,5.44,5.35,5.43,29956,5.35,5.44,5.35,5.43,29956,0.0,1.0
2025-02-25,5.38,5.4364,5.34,5.38,34916,5.38,5.4364,5.34,5.38,34916,0.0,1.0
2025-02-26,5.15,5.395,5.12,5.37,46619,5.15,5.395,5.12,5.37,46619,0.0,1.0
2025-02-27,5.015,5.39,5.0,5.36,29767,5.015,5.39,5.0,5.36,29767,0.0,1.0
2025-02-28,5.06,5.35,4.92,5.35,37575,5.06,5.35,4.92,5.35,37575,0.0,1.0
2025-03-03,4.95,5.1,4.93,5.06,31582,4.95,5.1,4.93,5.06,31582,0.0,1.0
2025-03-04,4.81,4.95,4.81,4.89,55696,4.81,4.95,4.81,4.89,55696,0.0,1.0
2025-03-05,4.77,4.88,4.735,4.86,28100,4.77,4.88,4.735,4.86,28100,0.0,1.0
2025-03-06,4.87,4.89,4.765,4.79,94587,4.87,4.89,4.765,4.79,94587,0.0,1.0
2025-03-07,5.22,5.23,4.796,4.87,43489,5.22,5.23,4.796,4.87,43489,0.0,1.0
2025-03-10,4.98,5.15,4.93,5.15,46411,4.98,5.15,4.93,5.15,46411,0.0,1.0
2025-03-11,4.82,5.0,4.77,4.98,34549,4.82,5.0,4.77,4.98,34549,0.0,1.0
2025-03-12,4.75,4.965,4.56,4.91,104005,4.75,4.965,4.56,4.91,104005,0.0,1.0
2025-03-13,4.51,4.815,4.5,4.75,46043,4.51,4.815,4.5,4.75,46043,0.0,1.0
2025-03-14,4.64,4.68,4.55,4.55,22410,4.64,4.68,4.55,4.55,22410,0.0,1.0
2025-03-17,4.63,4.65,4.605,4.635,26760,4.63,4.65,4.605,4.635,26760,0.0,1.0
2025-03-18,4.7,4.7,4.57,4.63,24216,4.7,4.7,4.57,4.63,24216,0.0,1.0
2025-03-19,4.74,4.77,4.6345,4.66,17413,4.74,4.77,4.6345,4.66,17413,0.0,1.0
2025-03-20,4.73,4.7832,4.72,4.75,34557,4.73,4.7832,4.72,4.75,34557,0.0,1.0
2025-03-21,4.69,4.836011,4.55,4.68,104797,4.69,4.836011,4.55,4.68,104797,0.0,1.0
2025-03-24,4.73,4.7322,4.6433,4.71,34937,4.73,4.7322,4.6433,4.71,34937,0.0,1.0
2025-03-25,4.56,4.74,4.55,4.7,35006,4.56,4.74,4.55,4.7,35006,0.0,1.0
2025-03-26,4.6,4.65,4.54,4.56,32756,4.6,4.65,4.54,4.56,32756,0.0,1.0
2025-03-27,4.46,4.58,4.46,4.58,33534,4.46,4.58,4.46,4.58,33534,0.0,1.0
2025-03-28,4.2,4.46,4.2,4.43,41120,4.2,4.46,4.2,4.43,41120,0.0,1.0
2025-03-31,4.05,4.4303,4.03,4.2,67298,4.05,4.4303,4.03,4.2,67298,0.0,1.0
2025-04-01,3.95,4.13,3.95,4.04,56145,3.95,4.13,3.95,4.04,56145,0.0,1.0
2025-04-02,4.01,4.04,3.845,3.845,33059,4.01,4.04,3.845,3.845,33059,0.0,1.0
2025-04-03,3.65,3.84,3.65,3.84,37786,3.65,3.84,3.65,3.84,37786,0.0,1.0
2025-04-04,3.45,3.645,3.39,3.52,72315,3.45,3.645,3.39,3.52,72315,0.0,1.0
2025-04-07,3.34,3.6565,3.31,3.37,62356,3.34,3.6565,3.31,3.37,62356,0.0,1.0
2025-04-08,3.11,3.4782,3.08,3.46,71158,3.11,3.4782,3.08,3.46,71158,0.0,1.0
2025-04-09,3.36,3.56,3.08,3.09,55846,3.36,3.56,3.08,3.09,55846,0.0,1.0
2025-04-10,3.06,3.3,2.99,3.28,46717,3.06,3.3,2.99,3.28,46717,0.0,1.0
2025-04-11,3.07,3.17,3.0,3.17,35640,3.07,3.17,3.0,3.17,35640,0.0,1.0
2025-04-14,2.97,3.265,2.9,3.09,69479,2.97,3.265,2.9,3.09,69479,0.0,1.0
2025-04-15,2.74,2.95,2.74,2.95,64912,2.74,2.95,2.74,2.95,64912,0.0,1.0
2025-04-16,3.49,3.89,2.72,2.72,891607,3.49,3.89,2.72,2.72,891607,0.0,1.0
2025-04-17,3.52,3.69,3.4301,3.49,121562,3.52,3.69,3.4301,3.49,121562,0.0,1.0
2025-04-21,3.68,3.73,3.3313,3.47,107477,3.68,3.73,3.3313,3.47,107477,0.0,1.0
2025-04-22,3.65,3.67,3.465,3.64,50404,3.65,3.67,3.465,3.64,50404,0.0,1.0
2025-04-23,3.67,3.75,3.5313,3.75,62592,3.67,3.75,3.5313,3.75,62592,0.0,1.0
2025-04-24,3.6,3.7,3.525,3.61,23795,3.6,3.7,3.525,3.61,23795,0.0,1.0
2025-04-25,3.61,3.625,3.5,3.6,29827,3.61,3.625,3.5,3.6,29827,0.0,1.0
2025-04-28,3.57,3.61,3.4058,3.61,39217,3.57,3.61,3.4058,3.61,39217,0.0,1.0
2025-04-29,3.69,3.69,3.525,3.58,28423,3.69,3.69,3.525,3.58,28423,0.0,1.0
2025-04-30,3.94,3.95,3.61,3.62,76614,3.94,3.95,3.61,3.62,76614,0.0,1.0
2025-05-01,3.93,4.05,3.88,4.04,60402,3.93,4.05,3.88,4.04,60402,0.0,1.0
2025-05-02,3.92,3.96,3.875,3.93,22773,3.92,3.96,3.875,3.93,22773,0.0,1.0
2025-05-05,3.97,4.0,3.89,3.93,56459,3.97,4.0,3.89,3.93,56459,0.0,1.0
2025-05-06,4.06,4.235,3.9168,3.95,78314,4.06,4.235,3.9168,3.95,78314,0.0,1.0
2025-05-07,4.05,4.24,3.95,3.98,43957,4.05,4.24,3.95,3.98,43957,0.0,1.0
2025-05-08,4.08,4.2155,3.98,3.98,23297,4.08,4.2155,3.98,3.98,23297,0.0,1.0
2025-05-09,4.15,4.15,4.0,4.02,43737,4.15,4.15,4.0,4.02,43737,0.0,1.0
2025-05-12,4.6,4.63,4.21,4.25,59029,4.6,4.63,4.21,4.25,59029,0.0,1.0
2025-05-13,4.83,4.88,4.5,4.64,57759,4.83,4.88,4.5,4.64,57759,0.0,1.0
2025-05-14,4.81,5.12,4.72,4.9,50489,4.81,5.12,4.72,4.9,50489,0.0,1.0
2025-05-15,4.78,4.9083,4.75,4.81,32393,4.78,4.9083,4.75,4.81,32393,0.0,1.0
2025-05-16,5.01,5.1299,4.79,4.81,92116,5.01,5.1299,4.79,4.81,92116,0.0,1.0
2025-05-19,5.09,5.12,4.9,5.07,131061,5.09,5.12,4.9,5.07,131061,0.0,1.0
2025-05-20,5.0,5.13,4.92,5.11,36252,5.0,5.13,4.92,5.11,36252,0.0,1.0
2025-05-21,5.0,5.08,4.91,4.93,40588,5.0,5.08,4.91,4.93,40588,0.0,1.0
2025-05-22,5.01,5.125,4.96,5.06,38401,5.01,5.125,4.96,5.06,38401,0.0,1.0
2025-05-23,5.04,5.08,4.95,4.95,26844,5.04,5.08,4.95,4.95,26844,0.0,1.0
2025-05-27,5.16,5.18,4.96,5.04,42231,5.16,5.18,4.96,5.04,42231,0.0,1.0
2025-05-28,5.01,5.18,4.99,5.0711,20448,5.01,5.18,4.99,5.0711,20448,0.0,1.0
2025-05-29,5.07,5.105,4.95,5.05,19244,5.07,5.105,4.95,5.05,19244,0.0,1.0
2025-05-30,5.0,5.0984,5.0,5.09,46811,5.0,5.0984,5.0,5.09,46811,0.0,1.0
2025-06-02,5.26,5.285,4.98,5.04,46339,5.26,5.285,4.98,5.04,46339,0.0,1.0
2025-06-03,5.37,5.59,5.25,5.25,44084,5.37,5.59,5.25,5.25,44084,0.0,1.0
2025-06-04,5.25,5.41,5.2,5.41,34850,5.25,5.41,5.2,5.41,34850,0.0,1.0
2025-06-05,5.13,5.27,5.1006,5.27,36870,5.13,5.27,5.1006,5.27,36870,0.0,1.0
2025-06-06,5.5,5.52,5.11,5.14,90826,5.5,5.52,5.11,5.14,90826,0.0,1.0
2025-06-09,5.47,5.6301,5.43,5.57,45415,5.47,5.6301,5.43,5.57,45415,0.0,1.0
2025-06-10,5.59,5.71,5.4284,5.5,62850,5.59,5.71,5.4284,5.5,62850,0.0,1.0
2025-06-11,5.46,5.67,5.46,5.67,60907,5.46,5.67,5.46,5.67,60907,0.0,1.0
2025-06-12,5.53,5.545,5.3,5.46,53997,5.53,5.545,5.3,5.46,53997,0.0,1.0
2025-06-13,5.44,5.5,5.28,5.44,64875,5.44,5.5,5.28,5.44,64875,0.0,1.0
2025-06-16,5.53,5.655,5.2914,5.44,59291,5.53,5.655,5.2914,5.44,59291,0.0,1.0
2025-06-17,5.46,5.575,5.395,5.44,43200,5.46,5.575,5.395,5.44,43200,0.0,1.0
2025-06-18,5.47,5.525,5.32,5.32,41163,5.47,5.525,5.32,5.32,41163,0.0,1.0
2025-06-20,5.45,5.56,5.45,5.51,57378,5.45,5.56,5.45,5.51,57378,0.0,1.0
2025-06-23,5.65,5.65,5.35,5.44,57271,5.65,5.65,5.35,5.44,57271,0.0,1.0
2025-06-24,5.57,5.67,5.5,5.65,49551,5.57,5.67,5.5,5.65,49551,0.0,1.0
2025-06-25,5.47,5.5851,5.47,5.58,44110,5.47,5.5851,5.47,5.58,44110,0.0,1.0
2025-06-26,5.54,5.55,5.49,5.53,57571,5.54,5.55,5.49,5.53,57571,0.0,1.0
2025-06-27,5.5,5.62,5.45,5.57,1157681,5.5,5.62,5.45,5.57,1157681,0.0,1.0
2025-06-30,5.84,5.85,5.68,5.76,66468,5.84,5.85,5.68,5.76,66468,0.0,1.0
2025-07-01,5.88,5.97,5.76,5.83,37451,5.88,5.97,5.76,5.83,37451,0.0,1.0
2025-07-02,5.81,5.94,5.66,5.92,15230,5.81,5.94,5.66,5.92,15230,0.0,1.0
2025-07-03,5.89,5.96,5.77,5.85,17483,5.89,5.96,5.77,5.85,17483,0.0,1.0
2025-07-07,5.64,5.97,5.6,5.89,26827,5.64,5.97,5.6,5.89,26827,0.0,1.0
2025-07-08,5.73,5.7999,5.65,5.65,14437,5.73,5.7999,5.65,5.65,14437,0.0,1.0
2025-07-09,5.69,5.735,5.57,5.73,38943,5.69,5.735,5.57,5.73,38943,0.0,1.0
2025-07-10,5.6,5.685,5.5605,5.5723,17334,5.6,5.685,5.5605,5.5723,17334,0.0,1.0
2025-07-11,5.64,5.87,5.56,5.58,30023,5.64,5.87,5.56,5.58,30023,0.0,1.0
2025-07-14,5.65,5.77,5.61,5.6884,19358,5.65,5.77,5.61,5.6884,19358,0.0,1.0
2025-07-15,5.5,5.64,5.5,5.62,34459,5.5,5.64,5.5,5.62,34459,0.0,1.0
2025-07-16,5.69,5.76,5.5,5.53,42162,5.69,5.76,5.5,5.53,42162,0.0,1.0
2025-07-17,5.73,5.84,5.72,5.74,29194,5.73,5.84,5.72,5.74,29194,0.0,1.0
2025-07-18,5.59,5.8,5.51,5.8,23171,5.59,5.8,5.51,5.8,23171,0.0,1.0
2025-07-21,5.7,5.7782,5.57,5.61,16860,5.7,5.7782,5.57,5.61,16860,0.0,1.0
2025-07-22,5.89,5.93,5.67,5.69,42596,5.89,5.93,5.67,5.69,42596,0.0,1.0
2025-07-23,5.77,5.95,5.72,5.95,24192,5.77,5.95,5.72,5.95,24192,0.0,1.0
2025-07-24,5.83,5.83,5.75,5.75,7762,5.83,5.83,5.75,5.75,7762,0.0,1.0
2025-07-25,5.89,5.89,5.68,5.8052,21605,5.89,5.89,5.68,5.8052,21605,0.0,1.0
2025-07-28,5.84,5.92,5.7901,5.88,15550,5.84,5.92,5.7901,5.88,15550,0.0,1.0
2025-07-29,5.77,5.84,5.7501,5.84,13629,5.77,5.84,5.7501,5.84,13629,0.0,1.0
2025-07-30,5.62,5.8099,5.62,5.76,18344,5.62,5.8099,5.62,5.76,18344,0.0,1.0
2025-07-31,5.61,5.7091,5.55,5.57,9189,5.61,5.7091,5.55,5.57,9189,0.0,1.0
2025-08-01,5.52,5.7,5.52,5.61,30108,5.52,5.7,5.52,5.61,30108,0.0,1.0
2025-08-04,5.59,5.6294,5.5,5.53,28347,5.59,5.6294,5.5,5.53,28347,0.0,1.0
2025-08-05,5.5,5.8069,5.5,5.8069,26875,5.5,5.8069,5.5,5.8069,26875,0.0,1.0
2025-08-06,5.56,5.62,5.5,5.5,17549,5.56,5.62,5.5,5.5,17549,0.0,1.0
2025-08-07,5.55,5.745,5.55,5.74,28224,5.55,5.745,5.55,5.74,28224,0.0,1.0
2025-08-08,5.5,5.7277,5.44,5.58,68750,5.5,5.7277,5.44,5.58,68750,0.0,1.0
2025-08-11,5.455,5.62,5.43,5.57,103134,5.455,5.62,5.43,5.57,103134,0.0,1.0
2025-08-12,5.55,5.69,5.5,5.5,36742,5.55,5.69,5.5,5.5,36742,0.0,1.0
2025-08-13,5.51,5.5799,5.51,5.55,24697,5.51,5.5799,5.51,5.55,24697,0.0,1.0
2025-08-14,5.88,5.9,5.5,5.51,35800,5.88,5.9,5.5,5.51,35800,0.0,1.0
2025-08-15,5.57,5.89,5.57,5.87,12152,5.57,5.89,5.57,5.87,12152,0.0,1.0
2025-08-18,5.5,5.665,5.5,5.56,53080,5.5,5.665,5.5,5.56,53080,0.0,1.0
2025-08-19,5.5,5.6595,5.5,5.55,53269,5.5,5.6595,5.5,5.55,53269,0.0,1.0
2025-08-20,5.5,5.5273,5.5,5.5,35132,5.5,5.5273,5.5,5.5,35132,0.0,1.0
2025-08-21,5.5,5.575,5.5,5.53,36483,5.5,5.575,5.5,5.53,36483,0.0,1.0
2025-08-22,5.5,5.6,5.5,5.585,13832,5.5,5.6,5.5,5.585,13832,0.0,1.0
2025-08-25,5.51,5.545,5.5,5.52,13486,5.51,5.545,5.5,5.52,13486,0.0,1.0
2025-08-26,5.53,5.6,5.5,5.53,29828,5.53,5.6,5.5,5.53,29828,0.0,1.0
2025-08-27,5.54,5.59,5.5327,5.555,15739,5.54,5.59,5.5327,5.555,15739,0.0,1.0
2025-08-28,5.53,5.5701,5.5,5.5,10172,5.53,5.5701,5.5,5.5,10172,0.0,1.0
2025-08-29,5.58,5.62,5.52,5.58,14958,5.58,5.62,5.52,5.58,14958,0.0,1.0
2025-09-02,5.77,5.81,5.5,5.5,17644,5.77,5.81,5.5,5.5,17644,0.0,1.0
2025-09-03,5.91,5.91,5.69,5.71,13367,5.91,5.91,5.69,5.71,13367,0.0,1.0
2025-09-04,5.96,6.05,5.8218,5.93,20506,5.96,6.05,5.8218,5.93,20506,0.0,1.0
2025-09-05,5.85,5.92,5.7601,5.92,10148,5.85,5.92,5.7601,5.92,10148,0.0,1.0
2025-09-08,5.76,5.865,5.76,5.86,18527,5.76,5.865,5.76,5.86,18527,0.0,1.0
2025-09-09,5.65,5.7152,5.6,5.7152,7623,5.65,5.7152,5.6,5.7152,7623,0.0,1.0
2025-09-10,5.52,5.6391,5.52,5.6,17346,5.52,5.6391,5.52,5.6,17346,0.0,1.0
2025-09-11,5.5,5.6,5.5,5.55,5576,5.5,5.6,5.5,5.55,5576,0.0,1.0
2025-09-12,5.5,5.54,5.5,5.54,24647,5.5,5.54,5.5,5.54,24647,0.0,1.0
2025-09-15,5.5,5.545,5.5,5.54,21220,5.5,5.545,5.5,5.54,21220,0.0,1.0
2025-09-16,5.58,5.58,5.5,5.52,47233,5.58,5.58,5.5,5.52,47233,0.0,1.0
2025-09-17,5.86,5.9023,5.65,5.72,37795,5.86,5.9023,5.65,5.72,37795,0.0,1.0
2025-09-18,5.63,6.0,5.6201,5.99,41145,5.63,6.0,5.6201,5.99,41145,0.0,1.0
2025-09-19,5.61,5.669,5.58,5.654,7870,5.61,5.669,5.58,5.654,7870,0.0,1.0
2025-09-22,5.6,5.69,5.59,5.64,23994,5.6,5.69,5.59,5.64,23994,0.0,1.0
2025-09-23,5.56,5.66,5.56,5.63,7805,5.56,5.66,5.56,5.63,7805,0.0,1.0
2025-09-24,5.56,5.6,5.52,5.55,7170,5.56,5.6,5.52,5.55,7170,0.0,1.0
2025-09-25,5.51,5.6122,5.51,5.53,2220,5.51,5.6122,5.51,5.53,2220,0.0,1.0
2025-09-26,5.58,5.58,5.5,5.5,4151,5.58,5.58,5.5,5.5,4151,0.0,1.0
2025-09-29,5.54,5.61,5.51,5.61,18860,5.54,5.61,5.51,5.61,18860,0.0,1.0
2025-09-30,5.65,5.72,5.54,5.55,11996,5.65,5.72,5.54,5.55,11996,0.0,1.0
2025-10-01,5.72,5.8499,5.7,5.7,13985,5.72,5.8499,5.7,5.7,13985,0.0,1.0
2025-10-02,5.61,5.73,5.6,5.69,3028,5.61,5.73,5.6,5.69,3028,0.0,1.0
2025-10-03,5.51,5.65,5.51,5.61,6831,5.51,5.65,5.51,5.61,6831,0.0,1.0
2025-10-06,5.5,5.6,5.5,5.6,7373,5.5,5.6,5.5,5.6,7373,0.0,1.0
2025-10-07,5.51,5.5315,5.5,5.53,20220,5.51,5.5315,5.5,5.53,20220,0.0,1.0
2025-10-08,5.66,5.82,5.51,5.51,21858,5.66,5.82,5.51,5.51,21858,0.0,1.0
2025-10-09,5.7,5.8333,5.7,5.7,14497,5.7,5.8333,5.7,5.7,14497,0.0,1.0
2025-10-10,5.51,5.71,5.51,5.7,9698,5.51,5.71,5.51,5.7,9698,0.0,1.0
2025-10-13,5.56,5.68,5.5,5.5117,15672,5.56,5.68,5.5,5.5117,15672,0.0,1.0
2025-10-14,5.51,5.66,5.51,5.5652,7314,5.51,5.66,5.51,5.5652,7314,0.0,1.0
2025-10-15,5.61,5.65,5.53,5.58,8776,5.61,5.65,5.53,5.58,8776,0.0,1.0
2025-10-16,5.5,5.65,5.5,5.65,7443,5.5,5.65,5.5,5.65,7443,0.0,1.0
2025-10-17,5.5,5.67,5.5,5.5001,8057,5.5,5.67,5.5,5.5001,8057,0.0,1.0
2025-10-20,5.6,5.71,5.5,5.57,5063,5.6,5.71,5.5,5.57,5063,0.0,1.0
2025-10-21,5.66,5.7277,5.56,5.64,7151,5.66,5.7277,5.56,5.64,7151,0.0,1.0
2025-10-22,5.65,5.73,5.53,5.54,5284,5.65,5.73,5.53,5.54,5284,0.0,1.0
2025-10-23,5.68,5.84,5.64,5.64,15003,5.68,5.84,5.64,5.64,15003,0.0,1.0
2025-10-24,5.75,5.8834,5.67,5.77,20914,5.75,5.8834,5.67,5.77,20914,0.0,1.0
2025-10-27,5.77,5.8488,5.76,5.76,6707,5.77,5.8488,5.76,5.76,6707,0.0,1.0
2025-10-28,5.83,5.97,5.75,5.77,14514,5.83,5.97,5.75,5.77,14514,0.0,1.0
2025-10-29,5.59,5.9,5.59,5.8999,8764,5.59,5.9,5.59,5.8999,8764,0.0,1.0
2025-10-30,6.1,6.1,5.55,5.55,1888456,6.1,6.1,5.55,5.55,1888456,0.0,1.0
2025-10-31,6.22,8.1,6.1,7.01,2219804,6.22,8.1,6.1,7.01,2219804,0.0,1.0
2025-11-03,5.95,6.24,5.9,6.16,110212,5.95,6.24,5.9,6.16,110212,0.0,1.0
2025-11-04,6.11,6.13,5.7401,5.87,70396,6.11,6.13,5.7401,5.87,70396,0.0,1.0
2025-11-05,6.22,6.28,5.98,6.07,38338,6.22,6.28,5.98,6.07,38338,0.0,1.0
2025-11-06,6.08,6.21,5.87,6.21,71445,6.08,6.21,5.87,6.21,71445,0.0,1.0
2025-11-07,5.97,6.08,5.8311,5.98,42477,5.97,6.08,5.8311,5.98,42477,0.0,1.0
2025-11-10,5.9,6.03,5.81,6.03,23015,5.9,6.03,5.81,6.03,23015,0.0,1.0
2025-11-11,5.86,5.9644,5.8,5.81,13408,5.86,5.9644,5.8,5.81,13408,0.0,1.0
2025-11-12,5.87,5.94,5.87,5.8899,23839,5.87,5.94,5.87,5.8899,23839,0.0,1.0
2025-11-13,5.85,5.92,5.81,5.92,18466,5.85,5.92,5.81,5.92,18466,0.0,1.0
2025-11-14,5.98,6.02,5.8,5.81,32148,5.98,6.02,5.8,5.81,32148,0.0,1.0
2025-11-17,5.8,6.03,5.75,5.93,44914,5.8,6.03,5.75,5.93,44914,0.0,1.0
2025-11-18,5.8,5.85,5.74,5.8,51529,5.8,5.85,5.74,5.8,51529,0.0,1.0
2025-11-19,5.86,5.87,5.75,5.76,21804,5.86,5.87,5.75,5.76,21804,0.0,1.0
2025-11-20,5.85,5.89,5.805,5.87,13344,5.85,5.89,5.805,5.87,13344,0.0,1.0
2025-11-21,6.2,6.25,5.7748,5.85,27042,6.2,6.25,5.7748,5.85,27042,0.0,1.0
2025-11-24,6.21,6.38,6.16,6.16,9046,6.21,6.38,6.16,6.16,9046,0.0,1.0
2025-11-25,6.57,6.88,6.1329,6.27,79733,6.57,6.88,6.1329,6.27,79733,0.0,1.0
2025-11-26,6.38,6.67,6.3,6.57,34270,6.38,6.67,6.3,6.57,34270,0.0,1.0