date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-02-04,1.37,1.37,1.37,1.37,100,1.37,1.37,1.37,1.37,100,0.0,1.0
1993-02-05,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1993-02-08,1.31,1.31,1.31,1.31,600,1.31,1.31,1.31,1.31,600,0.0,1.0
1993-02-09,1.37,1.37,1.37,1.37,1000,1.37,1.37,1.37,1.37,1000,0.0,1.0
1993-02-10,1.44,1.5,1.37,1.37,8400,1.44,1.5,1.37,1.37,8400,0.0,1.0
1993-02-11,1.44,1.44,1.44,1.44,0,1.44,1.44,1.44,1.44,0,0.0,1.0
1993-02-12,1.44,1.44,1.44,1.44,0,1.44,1.44,1.44,1.44,0,0.0,1.0
1993-02-16,1.37,1.37,1.37,1.37,8000,1.37,1.37,1.37,1.37,8000,0.0,1.0
1993-02-17,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1993-02-18,1.37,1.37,1.37,1.37,600,1.37,1.37,1.37,1.37,600,0.0,1.0
1993-02-19,1.25,1.31,1.25,1.31,3300,1.25,1.31,1.25,1.31,3300,0.0,1.0
1993-02-22,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1993-02-23,1.19,1.25,1.19,1.19,5400,1.19,1.25,1.19,1.19,5400,0.0,1.0
1993-02-24,1.25,1.25,1.25,1.25,800,1.25,1.25,1.25,1.25,800,0.0,1.0
1993-02-25,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1993-02-26,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1993-03-01,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1993-03-02,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1993-03-03,1.19,1.19,1.19,1.19,100,1.19,1.19,1.19,1.19,100,0.0,1.0
1993-03-04,1.19,1.19,1.19,1.19,0,1.19,1.19,1.19,1.19,0,0.0,1.0
1993-03-05,1.19,1.19,1.19,1.19,0,1.19,1.19,1.19,1.19,0,0.0,1.0
1993-03-08,1.19,1.19,1.19,1.19,0,1.19,1.19,1.19,1.19,0,0.0,1.0
1993-03-09,1.19,1.19,1.19,1.19,0,1.19,1.19,1.19,1.19,0,0.0,1.0
1993-03-10,1.19,1.19,1.19,1.19,0,1.19,1.19,1.19,1.19,0,0.0,1.0
1993-03-11,1.19,1.19,1.19,1.19,0,1.19,1.19,1.19,1.19,0,0.0,1.0
1993-03-12,1.19,1.19,1.19,1.19,0,1.19,1.19,1.19,1.19,0,0.0,1.0
1993-03-15,1.25,1.25,1.25,1.25,200,1.25,1.25,1.25,1.25,200,0.0,1.0
1993-03-16,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1993-03-17,1.0,1.12,1.0,1.12,1000,1.0,1.12,1.0,1.12,1000,0.0,1.0
1993-03-18,1.06,1.06,0.75,0.75,74000,1.06,1.06,0.75,0.75,74000,0.0,1.0
1993-03-19,1.06,1.06,1.0,1.0,2100,1.06,1.06,1.0,1.0,2100,0.0,1.0
1993-03-22,1.06,1.06,1.06,1.06,0,1.06,1.06,1.06,1.06,0,0.0,1.0
1993-03-23,1.12,1.12,1.12,1.12,800,1.12,1.12,1.12,1.12,800,0.0,1.0
1993-03-24,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
1993-03-25,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
1993-03-26,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
1993-03-29,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
1993-03-30,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
1993-03-31,1.12,1.19,1.12,1.19,2200,1.12,1.19,1.12,1.19,2200,0.0,1.0
1993-04-01,1.12,1.12,1.12,1.12,300,1.12,1.12,1.12,1.12,300,0.0,1.0
1993-04-02,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
1993-04-05,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
1993-04-06,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
1993-04-07,1.12,1.25,1.12,1.25,1400,1.12,1.25,1.12,1.25,1400,0.0,1.0
1993-04-08,1.06,1.25,1.06,1.19,5400,1.06,1.25,1.06,1.19,5400,0.0,1.0
1993-04-12,1.12,1.12,1.12,1.12,500,1.12,1.12,1.12,1.12,500,0.0,1.0
1993-04-13,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
1993-04-14,1.25,1.25,1.25,1.25,1100,1.25,1.25,1.25,1.25,1100,0.0,1.0
1993-04-15,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1993-04-16,1.19,1.19,1.19,1.19,2000,1.19,1.19,1.19,1.19,2000,0.0,1.0
1993-04-19,1.31,1.31,1.25,1.25,2000,1.31,1.31,1.25,1.25,2000,0.0,1.0
1993-04-20,1.31,1.31,1.31,1.31,0,1.31,1.31,1.31,1.31,0,0.0,1.0
1993-04-21,1.31,1.31,1.31,1.31,0,1.31,1.31,1.31,1.31,0,0.0,1.0
1993-04-22,1.31,1.31,1.31,1.31,0,1.31,1.31,1.31,1.31,0,0.0,1.0
1993-04-23,1.37,1.37,1.37,1.37,300,1.37,1.37,1.37,1.37,300,0.0,1.0
1993-04-26,1.44,1.44,1.44,1.44,2000,1.44,1.44,1.44,1.44,2000,0.0,1.0
1993-04-27,1.44,1.44,1.44,1.44,0,1.44,1.44,1.44,1.44,0,0.0,1.0
1993-04-28,1.5,1.5,1.5,1.5,500,1.5,1.5,1.5,1.5,500,0.0,1.0
1993-04-29,1.75,1.75,1.37,1.56,3300,1.75,1.75,1.37,1.56,3300,0.0,1.0
1993-04-30,1.56,1.75,1.56,1.75,3500,1.56,1.75,1.56,1.75,3500,0.0,1.0
1993-05-03,1.75,1.75,1.63,1.63,1900,1.75,1.75,1.63,1.63,1900,0.0,1.0
1993-05-04,1.69,1.69,1.63,1.63,700,1.69,1.69,1.63,1.63,700,0.0,1.0
1993-05-05,1.63,1.69,1.63,1.69,1100,1.63,1.69,1.63,1.69,1100,0.0,1.0
1993-05-06,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
1993-05-07,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
1993-05-10,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
1993-05-11,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
1993-05-12,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
1993-05-13,2.0,2.0,1.63,1.75,12200,2.0,2.0,1.63,1.75,12200,0.0,1.0
1993-05-14,2.0,2.25,2.0,2.25,9500,2.0,2.25,2.0,2.25,9500,0.0,1.0
1993-05-17,2.12,2.12,2.0,2.0,7000,2.12,2.12,2.0,2.0,7000,0.0,1.0
1993-05-18,2.12,2.12,2.12,2.12,2400,2.12,2.12,2.12,2.12,2400,0.0,1.0
1993-05-19,2.25,2.25,2.12,2.12,3700,2.25,2.25,2.12,2.12,3700,0.0,1.0
1993-05-20,2.25,2.25,2.12,2.12,1700,2.25,2.25,2.12,2.12,1700,0.0,1.0
1993-05-21,2.12,2.19,2.06,2.12,3700,2.12,2.19,2.06,2.12,3700,0.0,1.0
1993-05-24,2.12,2.12,2.12,2.12,5000,2.12,2.12,2.12,2.12,5000,0.0,1.0
1993-05-25,2.25,2.25,2.25,2.25,1000,2.25,2.25,2.25,2.25,1000,0.0,1.0
1993-05-26,2.0,2.12,2.0,2.12,3900,2.0,2.12,2.0,2.12,3900,0.0,1.0
1993-05-27,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1993-05-28,1.88,1.88,1.88,1.88,700,1.88,1.88,1.88,1.88,700,0.0,1.0
1993-06-01,1.63,1.75,1.63,1.75,2500,1.63,1.75,1.63,1.75,2500,0.0,1.0
1993-06-02,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
1993-06-03,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
1993-06-04,1.88,1.88,1.75,1.75,3400,1.88,1.88,1.75,1.75,3400,0.0,1.0
1993-06-07,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1993-06-08,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1993-06-09,1.81,1.88,1.81,1.88,1000,1.81,1.88,1.81,1.88,1000,0.0,1.0
1993-06-10,1.81,1.81,1.81,1.81,0,1.81,1.81,1.81,1.81,0,0.0,1.0
1993-06-11,1.81,1.81,1.81,1.81,0,1.81,1.81,1.81,1.81,0,0.0,1.0
1993-06-14,1.81,1.81,1.81,1.81,0,1.81,1.81,1.81,1.81,0,0.0,1.0
1993-06-15,1.81,1.81,1.81,1.81,0,1.81,1.81,1.81,1.81,0,0.0,1.0
1993-06-16,1.75,1.75,1.75,1.75,500,1.75,1.75,1.75,1.75,500,0.0,1.0
1993-06-17,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1993-06-18,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1993-06-21,1.75,1.75,1.75,1.75,200,1.75,1.75,1.75,1.75,200,0.0,1.0
1993-06-22,1.69,1.69,1.69,1.69,400,1.69,1.69,1.69,1.69,400,0.0,1.0
1993-06-23,1.63,1.63,1.63,1.63,1000,1.63,1.63,1.63,1.63,1000,0.0,1.0
1993-06-24,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
1993-06-25,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
1993-06-28,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
1993-06-29,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
1993-06-30,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
1993-07-01,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
1993-07-02,1.63,1.63,1.5,1.5,4000,1.63,1.63,1.5,1.5,4000,0.0,1.0
1993-07-06,1.5,1.5,1.5,1.5,200,1.5,1.5,1.5,1.5,200,0.0,1.0
1993-07-07,1.63,1.63,1.63,1.63,1000,1.63,1.63,1.63,1.63,1000,0.0,1.0
1993-07-08,1.75,1.75,1.75,1.75,500,1.75,1.75,1.75,1.75,500,0.0,1.0
1993-07-09,1.75,1.75,1.75,1.75,1000,1.75,1.75,1.75,1.75,1000,0.0,1.0
1993-07-12,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1993-07-13,1.75,1.75,1.75,1.75,500,1.75,1.75,1.75,1.75,500,0.0,1.0
1993-07-14,1.75,1.75,1.63,1.63,1300,1.75,1.75,1.63,1.63,1300,0.0,1.0
1993-07-15,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1993-07-16,1.69,1.69,1.69,1.69,400,1.69,1.69,1.69,1.69,400,0.0,1.0
1993-07-19,1.88,1.88,1.75,1.75,1300,1.88,1.88,1.75,1.75,1300,0.0,1.0
1993-07-20,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1993-07-21,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1993-07-22,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1993-07-23,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1993-07-26,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1993-07-27,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1993-07-28,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1993-07-29,2.0,2.0,2.0,2.0,3000,2.0,2.0,2.0,2.0,3000,0.0,1.0
1993-07-30,1.94,1.94,1.94,1.94,900,1.94,1.94,1.94,1.94,900,0.0,1.0
1993-08-02,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
1993-08-03,1.88,1.88,1.81,1.81,500,1.88,1.88,1.81,1.81,500,0.0,1.0
1993-08-04,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1993-08-05,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1993-08-06,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1993-08-09,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1993-08-10,2.12,2.12,1.88,1.88,13000,2.12,2.12,1.88,1.88,13000,0.0,1.0
1993-08-11,2.0,2.06,2.0,2.06,4300,2.0,2.06,2.0,2.06,4300,0.0,1.0
1993-08-12,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1993-08-13,1.88,1.88,1.88,1.88,1200,1.88,1.88,1.88,1.88,1200,0.0,1.0
1993-08-16,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1993-08-17,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1993-08-18,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1993-08-19,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1993-08-20,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1993-08-23,1.88,1.88,1.88,1.88,2500,1.88,1.88,1.88,1.88,2500,0.0,1.0
1993-08-24,1.94,2.0,1.88,1.94,2200,1.94,2.0,1.88,1.94,2200,0.0,1.0
1993-08-25,1.88,1.88,1.88,1.88,4000,1.88,1.88,1.88,1.88,4000,0.0,1.0
1993-08-26,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1993-08-27,2.0,2.0,2.0,2.0,500,2.0,2.0,2.0,2.0,500,0.0,1.0
1993-08-30,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1993-08-31,1.88,1.88,1.88,1.88,2000,1.88,1.88,1.88,1.88,2000,0.0,1.0
1993-09-01,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1993-09-02,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1993-09-03,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1993-09-07,1.75,1.81,1.75,1.81,1000,1.75,1.81,1.75,1.81,1000,0.0,1.0
1993-09-08,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1993-09-09,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1993-09-10,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1993-09-13,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1993-09-14,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1993-09-15,1.63,1.63,1.63,1.63,500,1.63,1.63,1.63,1.63,500,0.0,1.0
1993-09-16,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
1993-09-17,1.63,1.63,1.63,1.63,200,1.63,1.63,1.63,1.63,200,0.0,1.0
1993-09-20,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
1993-09-21,1.69,1.75,1.69,1.75,1300,1.69,1.75,1.69,1.75,1300,0.0,1.0
1993-09-22,1.63,1.63,1.63,1.63,1000,1.63,1.63,1.63,1.63,1000,0.0,1.0
1993-09-23,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
1993-09-24,1.63,1.63,1.63,1.63,1000,1.63,1.63,1.63,1.63,1000,0.0,1.0
1993-09-27,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
1993-09-28,1.63,1.75,1.63,1.69,3900,1.63,1.75,1.63,1.69,3900,0.0,1.0
1993-09-29,1.63,1.63,1.63,1.63,400,1.63,1.63,1.63,1.63,400,0.0,1.0
1993-09-30,1.75,1.75,1.63,1.63,10700,1.75,1.75,1.63,1.63,10700,0.0,1.0
1993-10-01,1.75,1.75,1.75,1.75,500,1.75,1.75,1.75,1.75,500,0.0,1.0
1993-10-04,1.69,1.69,1.69,1.69,600,1.69,1.69,1.69,1.69,600,0.0,1.0
1993-10-05,1.94,2.0,1.75,1.75,6000,1.94,2.0,1.75,1.75,6000,0.0,1.0
1993-10-06,2.06,2.06,2.0,2.0,1000,2.06,2.06,2.0,2.0,1000,0.0,1.0
1993-10-07,2.19,2.19,2.0,2.0,2200,2.19,2.19,2.0,2.0,2200,0.0,1.0
1993-10-08,2.12,2.25,2.12,2.25,2400,2.12,2.25,2.12,2.25,2400,0.0,1.0
1993-10-11,2.0,2.06,2.0,2.06,1500,2.0,2.06,2.0,2.06,1500,0.0,1.0
1993-10-12,2.0,2.06,2.0,2.06,1900,2.0,2.06,2.0,2.06,1900,0.0,1.0
1993-10-13,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1993-10-14,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1993-10-15,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1993-10-18,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1993-10-19,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1993-10-20,1.94,1.94,1.94,1.94,200,1.94,1.94,1.94,1.94,200,0.0,1.0
1993-10-21,1.94,1.94,1.88,1.88,1800,1.94,1.94,1.88,1.88,1800,0.0,1.0
1993-10-22,2.0,2.0,2.0,2.0,500,2.0,2.0,2.0,2.0,500,0.0,1.0
1993-10-25,2.12,2.12,2.12,2.12,500,2.12,2.12,2.12,2.12,500,0.0,1.0
1993-10-26,2.12,2.25,2.12,2.19,6600,2.12,2.25,2.12,2.19,6600,0.0,1.0
1993-10-27,2.19,2.25,2.19,2.19,700,2.19,2.25,2.19,2.19,700,0.0,1.0
1993-10-28,2.19,2.19,2.19,2.19,0,2.19,2.19,2.19,2.19,0,0.0,1.0
1993-10-29,2.19,2.19,2.19,2.19,1000,2.19,2.19,2.19,2.19,1000,0.0,1.0
1993-11-01,2.19,2.19,2.19,2.19,1000,2.19,2.19,2.19,2.19,1000,0.0,1.0
1993-11-02,2.19,2.19,2.19,2.19,0,2.19,2.19,2.19,2.19,0,0.0,1.0
1993-11-03,2.12,2.12,2.12,2.12,1000,2.12,2.12,2.12,2.12,1000,0.0,1.0
1993-11-04,2.0,2.25,2.0,2.25,4000,2.0,2.25,2.0,2.25,4000,0.0,1.0
1993-11-05,2.0,2.0,2.0,2.0,1100,2.0,2.0,2.0,2.0,1100,0.0,1.0
1993-11-08,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1993-11-09,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1993-11-10,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1993-11-11,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1993-11-12,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1993-11-15,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1993-11-16,2.0,2.0,2.0,2.0,200,2.0,2.0,2.0,2.0,200,0.0,1.0
1993-11-17,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1993-11-18,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1993-11-19,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1993-11-22,1.88,1.88,1.88,1.88,1700,1.88,1.88,1.88,1.88,1700,0.0,1.0
1993-11-23,1.88,1.88,1.88,1.88,1000,1.88,1.88,1.88,1.88,1000,0.0,1.0
1993-11-24,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1993-11-26,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1993-11-29,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1993-11-30,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1993-12-01,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1993-12-02,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1993-12-03,2.0,2.0,2.0,2.0,300,2.0,2.0,2.0,2.0,300,0.0,1.0
1993-12-06,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1993-12-07,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1993-12-08,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1993-12-09,2.0,2.0,2.0,2.0,1700,2.0,2.0,2.0,2.0,1700,0.0,1.0
1993-12-10,2.0,2.0,2.0,2.0,500,2.0,2.0,2.0,2.0,500,0.0,1.0
1993-12-13,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1993-12-14,2.0,2.0,1.94,1.94,300,2.0,2.0,1.94,1.94,300,0.0,1.0
1993-12-15,1.94,1.94,1.94,1.94,500,1.94,1.94,1.94,1.94,500,0.0,1.0
1993-12-16,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
1993-12-17,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
1993-12-20,2.06,2.06,2.0,2.0,600,2.06,2.06,2.0,2.0,600,0.0,1.0
1993-12-21,2.06,2.06,2.06,2.06,0,2.06,2.06,2.06,2.06,0,0.0,1.0
1993-12-22,2.12,2.12,2.12,2.12,10600,2.12,2.12,2.12,2.12,10600,0.0,1.0
1993-12-23,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
1993-12-27,2.06,2.06,2.06,2.06,100,2.06,2.06,2.06,2.06,100,0.0,1.0
1993-12-28,2.25,2.25,2.12,2.12,3900,2.25,2.25,2.12,2.12,3900,0.0,1.0
1993-12-29,2.31,2.31,2.19,2.19,900,2.31,2.31,2.19,2.19,900,0.0,1.0
1993-12-30,2.38,2.38,2.38,2.38,1200,2.38,2.38,2.38,2.38,1200,0.0,1.0
1993-12-31,2.44,2.5,2.44,2.44,10800,2.44,2.5,2.44,2.44,10800,0.0,1.0
1994-01-03,2.62,2.62,2.5,2.5,3300,2.62,2.62,2.5,2.5,3300,0.0,1.0
1994-01-04,2.75,2.75,2.69,2.75,5100,2.75,2.75,2.69,2.75,5100,0.0,1.0
1994-01-05,2.94,3.0,2.75,2.75,9700,2.94,3.0,2.75,2.75,9700,0.0,1.0
1994-01-06,3.19,3.38,3.0,3.13,13400,3.19,3.38,3.0,3.13,13400,0.0,1.0
1994-01-07,3.0,3.31,2.94,3.25,8000,3.0,3.31,2.94,3.25,8000,0.0,1.0
1994-01-10,3.0,3.0,3.0,3.0,10500,3.0,3.0,3.0,3.0,10500,0.0,1.0
1994-01-11,3.19,3.19,3.06,3.13,4900,3.19,3.19,3.06,3.13,4900,0.0,1.0
1994-01-12,3.06,3.13,3.0,3.06,4800,3.06,3.13,3.0,3.06,4800,0.0,1.0
1994-01-13,2.94,3.06,2.94,3.06,6400,2.94,3.06,2.94,3.06,6400,0.0,1.0
1994-01-14,3.0,3.0,3.0,3.0,300,3.0,3.0,3.0,3.0,300,0.0,1.0
1994-01-17,2.94,2.94,2.94,2.94,300,2.94,2.94,2.94,2.94,300,0.0,1.0
1994-01-18,2.87,2.87,2.87,2.87,500,2.87,2.87,2.87,2.87,500,0.0,1.0
1994-01-19,2.94,2.94,2.94,2.94,100,2.94,2.94,2.94,2.94,100,0.0,1.0
1994-01-20,2.94,3.0,2.94,3.0,1300,2.94,3.0,2.94,3.0,1300,0.0,1.0
1994-01-21,2.81,2.87,2.81,2.87,2000,2.81,2.87,2.81,2.87,2000,0.0,1.0
1994-01-24,2.81,2.81,2.81,2.81,0,2.81,2.81,2.81,2.81,0,0.0,1.0
1994-01-25,2.81,2.81,2.81,2.81,0,2.81,2.81,2.81,2.81,0,0.0,1.0
1994-01-26,2.75,2.75,2.75,2.75,100,2.75,2.75,2.75,2.75,100,0.0,1.0
1994-01-27,2.75,2.75,2.69,2.69,1100,2.75,2.75,2.69,2.69,1100,0.0,1.0
1994-01-28,2.62,2.69,2.62,2.69,1300,2.62,2.69,2.62,2.69,1300,0.0,1.0
1994-01-31,2.62,2.62,2.5,2.56,2000,2.62,2.62,2.5,2.56,2000,0.0,1.0
1994-02-01,2.56,2.62,2.56,2.62,3800,2.56,2.62,2.56,2.62,3800,0.0,1.0
1994-02-02,2.44,2.5,2.44,2.5,1500,2.44,2.5,2.44,2.5,1500,0.0,1.0
1994-02-03,2.5,2.5,2.44,2.44,800,2.5,2.5,2.44,2.44,800,0.0,1.0
1994-02-04,2.56,2.56,2.56,2.56,1000,2.56,2.56,2.56,2.56,1000,0.0,1.0
1994-02-07,2.5,2.56,2.44,2.44,1800,2.5,2.56,2.44,2.44,1800,0.0,1.0
1994-02-08,2.5,2.5,2.5,2.5,600,2.5,2.5,2.5,2.5,600,0.0,1.0
1994-02-09,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1994-02-10,2.5,2.62,2.5,2.5,4400,2.5,2.62,2.5,2.5,4400,0.0,1.0
1994-02-11,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1994-02-14,2.56,2.56,2.56,2.56,1000,2.56,2.56,2.56,2.56,1000,0.0,1.0
1994-02-15,2.87,2.87,2.69,2.69,3500,2.87,2.87,2.69,2.69,3500,0.0,1.0
1994-02-16,3.13,3.13,3.0,3.0,1600,3.13,3.13,3.0,3.0,1600,0.0,1.0
1994-02-17,3.19,3.19,3.13,3.13,2500,3.19,3.19,3.13,3.13,2500,0.0,1.0
1994-02-18,3.13,3.19,3.13,3.19,2800,3.13,3.19,3.13,3.19,2800,0.0,1.0
1994-02-22,2.87,3.0,2.87,3.0,2600,2.87,3.0,2.87,3.0,2600,0.0,1.0
1994-02-23,2.88,2.88,2.88,2.88,0,2.88,2.88,2.88,2.88,0,0.0,1.0
1994-02-24,3.0,3.0,2.87,2.87,1700,3.0,3.0,2.87,2.87,1700,0.0,1.0
1994-02-25,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1994-02-28,2.94,2.94,2.94,2.94,500,2.94,2.94,2.94,2.94,500,0.0,1.0
1994-03-01,3.0,3.0,3.0,3.0,500,3.0,3.0,3.0,3.0,500,0.0,1.0
1994-03-02,3.0,3.0,3.0,3.0,300,3.0,3.0,3.0,3.0,300,0.0,1.0
1994-03-03,3.0,3.0,3.0,3.0,600,3.0,3.0,3.0,3.0,600,0.0,1.0
1994-03-04,3.0,3.0,2.94,2.94,300,3.0,3.0,2.94,2.94,300,0.0,1.0
1994-03-07,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1994-03-08,2.81,2.87,2.81,2.87,800,2.81,2.87,2.81,2.87,800,0.0,1.0
1994-03-09,2.81,2.81,2.81,2.81,0,2.81,2.81,2.81,2.81,0,0.0,1.0
1994-03-10,2.81,2.81,2.81,2.81,0,2.81,2.81,2.81,2.81,0,0.0,1.0
1994-03-11,2.75,2.75,2.75,2.75,2000,2.75,2.75,2.75,2.75,2000,0.0,1.0
1994-03-14,2.69,2.69,2.69,2.69,500,2.69,2.69,2.69,2.69,500,0.0,1.0
1994-03-15,2.69,2.69,2.69,2.69,0,2.69,2.69,2.69,2.69,0,0.0,1.0
1994-03-16,2.69,2.69,2.69,2.69,200,2.69,2.69,2.69,2.69,200,0.0,1.0
1994-03-17,2.69,2.69,2.69,2.69,0,2.69,2.69,2.69,2.69,0,0.0,1.0
1994-03-18,2.62,2.62,2.5,2.62,4500,2.62,2.62,2.5,2.62,4500,0.0,1.0
1994-03-21,2.56,2.56,2.5,2.5,1200,2.56,2.56,2.5,2.5,1200,0.0,1.0
1994-03-22,2.56,2.56,2.56,2.56,0,2.56,2.56,2.56,2.56,0,0.0,1.0
1994-03-23,2.56,2.56,2.56,2.56,0,2.56,2.56,2.56,2.56,0,0.0,1.0
1994-03-24,2.56,2.56,2.56,2.56,0,2.56,2.56,2.56,2.56,0,0.0,1.0
1994-03-25,2.56,2.56,2.56,2.56,0,2.56,2.56,2.56,2.56,0,0.0,1.0
1994-03-28,2.56,2.56,2.56,2.56,0,2.56,2.56,2.56,2.56,0,0.0,1.0
1994-03-29,2.56,2.56,2.56,2.56,0,2.56,2.56,2.56,2.56,0,0.0,1.0
1994-03-30,2.56,2.56,2.56,2.56,0,2.56,2.56,2.56,2.56,0,0.0,1.0
1994-03-31,2.44,2.5,2.44,2.5,600,2.44,2.5,2.44,2.5,600,0.0,1.0
1994-04-04,2.38,2.38,2.38,2.38,600,2.38,2.38,2.38,2.38,600,0.0,1.0
1994-04-05,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
1994-04-06,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
1994-04-07,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
1994-04-08,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
1994-04-11,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
1994-04-12,2.31,2.31,2.31,2.31,300,2.31,2.31,2.31,2.31,300,0.0,1.0
1994-04-13,2.31,2.31,2.31,2.31,0,2.31,2.31,2.31,2.31,0,0.0,1.0
1994-04-14,2.31,2.38,2.31,2.38,900,2.31,2.38,2.31,2.38,900,0.0,1.0
1994-04-15,2.31,2.31,2.31,2.31,0,2.31,2.31,2.31,2.31,0,0.0,1.0
1994-04-18,2.38,2.38,2.38,2.38,300,2.38,2.38,2.38,2.38,300,0.0,1.0
1994-04-19,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
1994-04-20,2.25,2.25,2.25,2.25,500,2.25,2.25,2.25,2.25,500,0.0,1.0
1994-04-21,2.5,2.5,2.38,2.38,1500,2.5,2.5,2.38,2.38,1500,0.0,1.0
1994-04-22,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1994-04-25,2.5,2.62,2.5,2.62,1700,2.5,2.62,2.5,2.62,1700,0.0,1.0
1994-04-26,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1994-04-28,2.75,2.75,2.62,2.62,2000,2.75,2.75,2.62,2.62,2000,0.0,1.0
1994-04-29,2.75,2.75,2.75,2.75,2000,2.75,2.75,2.75,2.75,2000,0.0,1.0
1994-05-02,2.62,2.62,2.62,2.62,1000,2.62,2.62,2.62,2.62,1000,0.0,1.0
1994-05-03,2.62,2.62,2.62,2.62,0,2.62,2.62,2.62,2.62,0,0.0,1.0
1994-05-04,2.62,2.62,2.62,2.62,0,2.62,2.62,2.62,2.62,0,0.0,1.0
1994-05-05,2.5,2.5,2.5,2.5,500,2.5,2.5,2.5,2.5,500,0.0,1.0
1994-05-06,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1994-05-09,2.5,2.5,2.38,2.38,1000,2.5,2.5,2.38,2.38,1000,0.0,1.0
1994-05-10,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1994-05-11,2.38,2.38,2.38,2.38,500,2.38,2.38,2.38,2.38,500,0.0,1.0
1994-05-12,2.38,2.38,2.25,2.25,800,2.38,2.38,2.25,2.25,800,0.0,1.0
1994-05-13,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
1994-05-16,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
1994-05-17,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
1994-05-18,2.25,2.25,2.25,2.25,300,2.25,2.25,2.25,2.25,300,0.0,1.0
1994-05-19,2.25,2.25,2.12,2.12,900,2.25,2.25,2.12,2.12,900,0.0,1.0
1994-05-20,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-05-23,2.25,2.25,2.25,2.25,200,2.25,2.25,2.25,2.25,200,0.0,1.0
1994-05-24,2.25,2.31,2.25,2.31,3000,2.25,2.31,2.25,2.31,3000,0.0,1.0
1994-05-25,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-05-26,2.38,2.38,2.25,2.31,1800,2.38,2.38,2.25,2.31,1800,0.0,1.0
1994-05-27,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
1994-05-31,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
1994-06-01,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
1994-06-02,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
1994-06-03,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
1994-06-06,2.25,2.25,2.25,2.25,100,2.25,2.25,2.25,2.25,100,0.0,1.0
1994-06-07,2.25,2.25,2.12,2.12,2700,2.25,2.25,2.12,2.12,2700,0.0,1.0
1994-06-08,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-06-09,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-06-10,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-06-13,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-06-14,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-06-15,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-06-16,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-06-17,2.38,2.38,2.38,2.38,500,2.38,2.38,2.38,2.38,500,0.0,1.0
1994-06-20,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
1994-06-21,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
1994-06-22,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
1994-06-23,2.25,2.25,2.25,2.25,600,2.25,2.25,2.25,2.25,600,0.0,1.0
1994-06-24,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-06-27,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-06-28,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-06-29,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-06-30,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-07-01,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-07-05,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-07-06,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-07-07,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-07-08,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-07-11,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-07-12,2.25,2.25,2.12,2.12,1600,2.25,2.25,2.12,2.12,1600,0.0,1.0
1994-07-13,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-07-14,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-07-15,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-07-18,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-07-19,2.12,2.12,2.12,2.12,2500,2.12,2.12,2.12,2.12,2500,0.0,1.0
1994-07-20,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
1994-07-21,2.25,2.25,2.25,2.25,500,2.25,2.25,2.25,2.25,500,0.0,1.0
1994-07-22,2.06,2.12,2.06,2.12,2000,2.06,2.12,2.06,2.12,2000,0.0,1.0
1994-07-25,2.06,2.06,2.06,2.06,300,2.06,2.06,2.06,2.06,300,0.0,1.0
1994-07-26,2.12,2.12,2.12,2.12,200,2.12,2.12,2.12,2.12,200,0.0,1.0
1994-07-27,2.12,2.12,2.0,2.0,2600,2.12,2.12,2.0,2.0,2600,0.0,1.0
1994-07-28,2.0,2.0,2.0,2.0,1000,2.0,2.0,2.0,2.0,1000,0.0,1.0
1994-07-29,2.0,2.0,2.0,2.0,7200,2.0,2.0,2.0,2.0,7200,0.0,1.0
1994-08-01,1.88,1.88,1.88,1.88,6300,1.88,1.88,1.88,1.88,6300,0.0,1.0
1994-08-02,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1994-08-03,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1994-08-04,1.88,1.88,1.88,1.88,1000,1.88,1.88,1.88,1.88,1000,0.0,1.0
1994-08-05,1.88,1.88,1.88,1.88,100,1.88,1.88,1.88,1.88,100,0.0,1.0
1994-08-08,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1994-08-09,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1994-08-10,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1994-08-11,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1994-08-12,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1994-08-15,1.88,1.88,1.88,1.88,100,1.88,1.88,1.88,1.88,100,0.0,1.0
1994-08-16,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1994-08-17,1.88,1.88,1.88,1.88,100,1.88,1.88,1.88,1.88,100,0.0,1.0
1994-08-18,2.0,2.0,2.0,2.0,800,2.0,2.0,2.0,2.0,800,0.0,1.0
1994-08-19,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1994-08-22,1.94,1.94,1.88,1.88,1700,1.94,1.94,1.88,1.88,1700,0.0,1.0
1994-08-23,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
1994-08-24,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
1994-08-25,1.88,1.88,1.88,1.88,500,1.88,1.88,1.88,1.88,500,0.0,1.0
1994-08-26,2.0,2.0,1.94,1.94,1000,2.0,2.0,1.94,1.94,1000,0.0,1.0
1994-08-29,1.94,1.94,1.94,1.94,1000,1.94,1.94,1.94,1.94,1000,0.0,1.0
1994-08-30,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
1994-08-31,1.94,1.94,1.94,1.94,500,1.94,1.94,1.94,1.94,500,0.0,1.0
1994-09-01,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
1994-09-02,1.81,1.94,1.81,1.94,3300,1.81,1.94,1.81,1.94,3300,0.0,1.0
1994-09-06,1.88,1.88,1.88,1.88,500,1.88,1.88,1.88,1.88,500,0.0,1.0
1994-09-07,1.94,1.94,1.94,1.94,1700,1.94,1.94,1.94,1.94,1700,0.0,1.0
1994-09-08,2.0,2.0,2.0,2.0,100,2.0,2.0,2.0,2.0,100,0.0,1.0
1994-09-09,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1994-09-12,2.0,2.0,2.0,2.0,200,2.0,2.0,2.0,2.0,200,0.0,1.0
1994-09-13,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1994-09-14,2.0,2.0,1.94,1.94,400,2.0,2.0,1.94,1.94,400,0.0,1.0
1994-09-15,2.12,2.12,2.12,2.12,600,2.12,2.12,2.12,2.12,600,0.0,1.0
1994-09-16,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
1994-09-19,2.12,2.12,2.06,2.06,300,2.12,2.12,2.06,2.06,300,0.0,1.0
1994-09-20,2.12,2.12,2.0,2.0,1200,2.12,2.12,2.0,2.0,1200,0.0,1.0
1994-09-21,2.25,2.25,2.25,2.25,500,2.25,2.25,2.25,2.25,500,0.0,1.0
1994-09-22,2.25,2.25,2.25,2.25,500,2.25,2.25,2.25,2.25,500,0.0,1.0
1994-09-23,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-09-26,2.38,2.38,2.25,2.25,2900,2.38,2.38,2.25,2.25,2900,0.0,1.0
1994-09-27,2.44,2.44,2.44,2.44,2000,2.44,2.44,2.44,2.44,2000,0.0,1.0
1994-09-28,2.38,2.38,2.31,2.38,5500,2.38,2.38,2.31,2.38,5500,0.0,1.0
1994-09-29,2.38,2.38,2.25,2.25,1700,2.38,2.38,2.25,2.25,1700,0.0,1.0
1994-09-30,2.25,2.25,2.25,2.25,1000,2.25,2.25,2.25,2.25,1000,0.0,1.0
1994-10-03,2.25,2.38,2.25,2.25,4600,2.25,2.38,2.25,2.25,4600,0.0,1.0
1994-10-04,2.38,2.38,2.25,2.25,1300,2.38,2.38,2.25,2.25,1300,0.0,1.0
1994-10-05,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
1994-10-06,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
1994-10-07,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
1994-10-10,2.38,2.38,2.38,2.38,200,2.38,2.38,2.38,2.38,200,0.0,1.0
1994-10-11,2.38,2.5,2.38,2.5,1500,2.38,2.5,2.38,2.5,1500,0.0,1.0
1994-10-12,2.25,2.25,2.25,2.25,1400,2.25,2.25,2.25,2.25,1400,0.0,1.0
1994-10-13,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-10-14,2.25,2.25,2.25,2.25,1000,2.25,2.25,2.25,2.25,1000,0.0,1.0
1994-10-17,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-10-18,2.38,2.38,2.38,2.38,900,2.38,2.38,2.38,2.38,900,0.0,1.0
1994-10-19,2.25,2.38,2.25,2.31,1100,2.25,2.38,2.25,2.31,1100,0.0,1.0
1994-10-20,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-10-21,2.5,2.5,2.25,2.25,2100,2.5,2.5,2.25,2.25,2100,0.0,1.0
1994-10-24,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1994-10-25,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1994-10-26,2.38,2.38,2.38,2.38,600,2.38,2.38,2.38,2.38,600,0.0,1.0
1994-10-27,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
1994-10-28,2.25,2.25,2.25,2.25,900,2.25,2.25,2.25,2.25,900,0.0,1.0
1994-10-31,2.25,2.25,2.25,2.25,100,2.25,2.25,2.25,2.25,100,0.0,1.0
1994-11-01,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-11-02,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-11-03,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-11-04,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-11-07,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-11-08,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-11-09,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-11-10,2.25,2.25,2.25,2.25,1200,2.25,2.25,2.25,2.25,1200,0.0,1.0
1994-11-11,2.25,2.25,2.25,2.25,500,2.25,2.25,2.25,2.25,500,0.0,1.0
1994-11-14,2.12,2.12,2.12,2.12,500,2.12,2.12,2.12,2.12,500,0.0,1.0
1994-11-15,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
1994-11-16,2.12,2.12,2.12,2.12,300,2.12,2.12,2.12,2.12,300,0.0,1.0
1994-11-17,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
1994-11-18,2.0,2.0,2.0,2.0,500,2.0,2.0,2.0,2.0,500,0.0,1.0
1994-11-21,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1994-11-22,2.12,2.12,2.12,2.12,500,2.12,2.12,2.12,2.12,500,0.0,1.0
1994-11-23,2.12,2.12,2.12,2.12,200,2.12,2.12,2.12,2.12,200,0.0,1.0
1994-11-25,2.25,2.25,2.25,2.25,500,2.25,2.25,2.25,2.25,500,0.0,1.0
1994-11-28,2.25,2.25,2.25,2.25,100,2.25,2.25,2.25,2.25,100,0.0,1.0
1994-11-29,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-11-30,2.38,2.38,2.38,2.38,500,2.38,2.38,2.38,2.38,500,0.0,1.0
1994-12-01,2.25,2.25,2.25,2.25,500,2.25,2.25,2.25,2.25,500,0.0,1.0
1994-12-02,2.25,2.25,2.25,2.25,1000,2.25,2.25,2.25,2.25,1000,0.0,1.0
1994-12-05,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-12-06,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-12-07,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-12-08,2.12,2.25,2.12,2.25,1000,2.12,2.25,2.12,2.25,1000,0.0,1.0
1994-12-09,2.25,2.25,2.25,2.25,500,2.25,2.25,2.25,2.25,500,0.0,1.0
1994-12-12,2.38,2.38,2.25,2.25,400,2.38,2.38,2.25,2.25,400,0.0,1.0
1994-12-13,2.25,2.25,2.25,2.25,200,2.25,2.25,2.25,2.25,200,0.0,1.0
1994-12-14,2.25,2.25,2.25,2.25,500,2.25,2.25,2.25,2.25,500,0.0,1.0
1994-12-15,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-12-16,2.12,2.12,2.12,2.12,500,2.12,2.12,2.12,2.12,500,0.0,1.0
1994-12-19,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
1994-12-20,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
1994-12-21,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
1994-12-22,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
1994-12-23,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
1994-12-27,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
1994-12-28,2.25,2.25,2.0,2.0,2700,2.25,2.25,2.0,2.0,2700,0.0,1.0
1994-12-29,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1994-12-30,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1995-01-03,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1995-01-04,2.25,2.25,2.25,2.25,200,2.25,2.25,2.25,2.25,200,0.0,1.0
1995-01-05,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1995-01-06,2.19,2.19,2.19,2.19,100,2.19,2.19,2.19,2.19,100,0.0,1.0
1995-01-09,2.19,2.19,2.19,2.19,0,2.19,2.19,2.19,2.19,0,0.0,1.0
1995-01-10,2.19,2.19,2.19,2.19,0,2.19,2.19,2.19,2.19,0,0.0,1.0
1995-01-11,2.19,2.19,2.19,2.19,0,2.19,2.19,2.19,2.19,0,0.0,1.0
1995-01-12,2.19,2.19,2.19,2.19,0,2.19,2.19,2.19,2.19,0,0.0,1.0
1995-01-13,2.19,2.19,2.19,2.19,0,2.19,2.19,2.19,2.19,0,0.0,1.0
1995-01-16,2.25,2.25,2.25,2.25,100,2.25,2.25,2.25,2.25,100,0.0,1.0
1995-01-17,2.12,2.12,2.12,2.12,800,2.12,2.12,2.12,2.12,800,0.0,1.0
1995-01-18,2.0,2.0,2.0,2.0,700,2.0,2.0,2.0,2.0,700,0.0,1.0
1995-01-19,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1995-01-20,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1995-01-23,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1995-01-24,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1995-01-25,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1995-01-26,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1995-01-27,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1995-01-30,1.75,1.88,1.75,1.88,1500,1.75,1.88,1.75,1.88,1500,0.0,1.0
1995-01-31,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1995-02-01,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1995-02-02,1.88,1.88,1.88,1.88,1000,1.88,1.88,1.88,1.88,1000,0.0,1.0
1995-02-03,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1995-02-06,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1995-02-07,2.0,2.0,1.88,1.88,800,2.0,2.0,1.88,1.88,800,0.0,1.0
1995-02-08,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1995-02-09,2.0,2.12,2.0,2.12,1500,2.0,2.12,2.0,2.12,1500,0.0,1.0
1995-02-10,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1995-02-13,2.12,2.12,2.12,2.12,500,2.12,2.12,2.12,2.12,500,0.0,1.0
1995-02-14,2.0,2.0,2.0,2.0,500,2.0,2.0,2.0,2.0,500,0.0,1.0
1995-02-15,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1995-02-16,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1995-02-17,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1995-02-21,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1995-02-22,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1995-02-23,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1995-02-24,1.88,1.88,1.88,1.88,600,1.88,1.88,1.88,1.88,600,0.0,1.0
1995-02-27,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1995-02-28,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1995-03-01,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1995-03-02,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1995-03-03,2.0,2.0,2.0,2.0,1500,2.0,2.0,2.0,2.0,1500,0.0,1.0
1995-03-06,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1995-03-07,1.88,1.88,1.88,1.88,500,1.88,1.88,1.88,1.88,500,0.0,1.0
1995-03-08,2.12,2.12,2.0,2.0,3100,2.12,2.12,2.0,2.0,3100,0.0,1.0
1995-03-09,2.12,2.12,2.0,2.0,700,2.12,2.12,2.0,2.0,700,0.0,1.0
1995-03-10,2.12,2.12,2.12,2.12,2200,2.12,2.12,2.12,2.12,2200,0.0,1.0
1995-03-13,2.12,2.12,2.12,2.12,1000,2.12,2.12,2.12,2.12,1000,0.0,1.0
1995-03-14,2.0,2.0,2.0,2.0,500,2.0,2.0,2.0,2.0,500,0.0,1.0
1995-03-15,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1995-03-16,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1995-03-17,1.94,1.94,1.94,1.94,500,1.94,1.94,1.94,1.94,500,0.0,1.0
1995-03-20,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
1995-03-21,1.81,1.81,1.81,1.81,1000,1.81,1.81,1.81,1.81,1000,0.0,1.0
1995-03-22,1.94,1.94,1.81,1.88,2600,1.94,1.94,1.81,1.88,2600,0.0,1.0
1995-03-23,2.0,2.0,2.0,2.0,1000,2.0,2.0,2.0,2.0,1000,0.0,1.0
1995-03-24,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1995-03-27,1.75,1.88,1.63,1.88,8800,1.75,1.88,1.63,1.88,8800,0.0,1.0
1995-03-28,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1995-03-29,1.63,1.63,1.63,1.63,900,1.63,1.63,1.63,1.63,900,0.0,1.0
1995-03-30,1.75,1.75,1.63,1.63,3500,1.75,1.75,1.63,1.63,3500,0.0,1.0
1995-03-31,2.0,2.0,1.88,1.88,1100,2.0,2.0,1.88,1.88,1100,0.0,1.0
1995-04-03,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1995-04-04,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1995-04-05,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1995-04-06,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1995-04-07,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1995-04-10,1.94,1.94,1.94,1.94,100,1.94,1.94,1.94,1.94,100,0.0,1.0
1995-04-11,2.0,2.0,1.88,2.0,2000,2.0,2.0,1.88,2.0,2000,0.0,1.0
1995-04-12,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1995-04-13,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1995-04-17,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1995-04-18,1.88,1.88,1.88,1.88,700,1.88,1.88,1.88,1.88,700,0.0,1.0
1995-04-19,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1995-04-20,1.75,1.75,1.75,1.75,1000,1.75,1.75,1.75,1.75,1000,0.0,1.0
1995-04-21,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1995-04-24,1.88,1.88,1.88,1.88,2000,1.88,1.88,1.88,1.88,2000,0.0,1.0
1995-04-25,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1995-04-26,1.75,1.75,1.63,1.75,3800,1.75,1.75,1.63,1.75,3800,0.0,1.0
1995-04-27,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1995-04-28,1.63,1.63,1.63,1.63,500,1.63,1.63,1.63,1.63,500,0.0,1.0
1995-05-01,1.75,1.75,1.75,1.75,500,1.75,1.75,1.75,1.75,500,0.0,1.0
1995-05-02,1.75,1.75,1.63,1.63,1500,1.75,1.75,1.63,1.63,1500,0.0,1.0
1995-05-03,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1995-05-04,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1995-05-05,1.88,1.88,1.88,1.88,1300,1.88,1.88,1.88,1.88,1300,0.0,1.0
1995-05-08,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1995-05-09,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1995-05-10,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1995-05-11,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1995-05-12,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1995-05-15,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1995-05-16,1.88,1.88,1.88,1.88,500,1.88,1.88,1.88,1.88,500,0.0,1.0
1995-05-17,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1995-05-18,1.88,1.88,1.88,1.88,500,1.88,1.88,1.88,1.88,500,0.0,1.0
1995-05-19,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1995-05-22,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1995-05-23,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1995-05-24,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1995-05-25,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1995-05-26,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1995-05-30,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1995-05-31,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1995-06-01,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1995-06-02,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1995-06-05,1.75,1.75,1.75,1.75,1000,1.75,1.75,1.75,1.75,1000,0.0,1.0
1995-06-06,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1995-06-07,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1995-06-08,1.5,1.63,1.5,1.63,10500,1.5,1.63,1.5,1.63,10500,0.0,1.0
1995-06-09,1.63,1.63,1.63,1.63,1500,1.63,1.63,1.63,1.63,1500,0.0,1.0
1995-06-12,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
1995-06-13,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
1995-06-14,1.75,1.75,1.75,1.75,1000,1.75,1.75,1.75,1.75,1000,0.0,1.0
1995-06-15,1.88,1.88,1.88,1.88,1000,1.88,1.88,1.88,1.88,1000,0.0,1.0
1995-06-16,2.0,2.0,2.0,2.0,500,2.0,2.0,2.0,2.0,500,0.0,1.0
1995-06-19,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1995-06-20,2.0,2.0,1.94,1.94,500,2.0,2.0,1.94,1.94,500,0.0,1.0
1995-06-21,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1995-06-22,2.0,2.0,2.0,2.0,600,2.0,2.0,2.0,2.0,600,0.0,1.0
1995-06-23,1.88,1.88,1.88,1.88,300,1.88,1.88,1.88,1.88,300,0.0,1.0
1995-06-26,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1995-06-27,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1995-06-28,1.63,1.75,1.63,1.75,1000,1.63,1.75,1.63,1.75,1000,0.0,1.0
1995-06-29,1.63,1.63,1.63,1.63,500,1.63,1.63,1.63,1.63,500,0.0,1.0
1995-06-30,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
1995-07-03,1.63,1.63,1.63,1.63,500,1.63,1.63,1.63,1.63,500,0.0,1.0
1995-07-05,1.63,1.63,1.63,1.63,400,1.63,1.63,1.63,1.63,400,0.0,1.0
1995-07-06,1.88,1.88,1.63,1.63,8100,1.88,1.88,1.63,1.63,8100,0.0,1.0
1995-07-07,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1995-07-10,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1995-07-11,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1995-07-12,1.75,1.75,1.75,1.75,500,1.75,1.75,1.75,1.75,500,0.0,1.0
1995-07-13,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1995-07-14,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1995-07-17,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1995-07-18,1.75,1.75,1.63,1.63,1400,1.75,1.75,1.63,1.63,1400,0.0,1.0
1995-07-19,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1995-07-20,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1995-07-21,1.63,1.63,1.63,1.63,1000,1.63,1.63,1.63,1.63,1000,0.0,1.0
1995-07-24,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
1995-07-25,1.37,1.5,1.37,1.5,2500,1.37,1.5,1.37,1.5,2500,0.0,1.0
1995-07-26,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1995-07-27,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1995-07-28,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1995-07-31,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1995-08-01,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1995-08-02,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1995-08-03,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1995-08-04,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1995-08-07,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1995-08-08,1.63,1.63,1.5,1.5,1000,1.63,1.63,1.5,1.5,1000,0.0,1.0
1995-08-09,1.56,1.56,1.56,1.56,500,1.56,1.56,1.56,1.56,500,0.0,1.0
1995-08-10,1.5,1.5,1.5,1.5,500,1.5,1.5,1.5,1.5,500,0.0,1.0
1995-08-11,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1995-08-14,1.44,1.44,1.44,1.44,100,1.44,1.44,1.44,1.44,100,0.0,1.0
1995-08-15,1.44,1.63,1.44,1.5,2500,1.44,1.63,1.44,1.5,2500,0.0,1.0
1995-08-16,1.5,1.63,1.5,1.5,1500,1.5,1.63,1.5,1.5,1500,0.0,1.0
1995-08-17,1.63,1.63,1.63,1.63,1000,1.63,1.63,1.63,1.63,1000,0.0,1.0
1995-08-18,1.5,1.5,1.5,1.5,1000,1.5,1.5,1.5,1.5,1000,0.0,1.0
1995-08-21,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1995-08-22,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1995-08-23,1.5,1.5,1.5,1.5,500,1.5,1.5,1.5,1.5,500,0.0,1.0
1995-08-24,1.5,1.5,1.5,1.5,300,1.5,1.5,1.5,1.5,300,0.0,1.0
1995-08-25,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1995-08-28,1.5,1.5,1.5,1.5,500,1.5,1.5,1.5,1.5,500,0.0,1.0
1995-08-29,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1995-08-30,1.37,1.37,1.37,1.37,800,1.37,1.37,1.37,1.37,800,0.0,1.0
1995-08-31,1.37,1.37,1.25,1.25,1900,1.37,1.37,1.25,1.25,1900,0.0,1.0
1995-09-01,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1995-09-05,1.37,1.37,1.37,1.37,500,1.37,1.37,1.37,1.37,500,0.0,1.0
1995-09-06,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1995-09-07,1.37,1.37,1.25,1.25,400,1.37,1.37,1.25,1.25,400,0.0,1.0
1995-09-08,1.25,1.25,1.25,1.25,1200,1.25,1.25,1.25,1.25,1200,0.0,1.0
1995-09-11,1.25,1.25,1.25,1.25,1000,1.25,1.25,1.25,1.25,1000,0.0,1.0
1995-09-12,1.37,1.37,1.31,1.31,2000,1.37,1.37,1.31,1.31,2000,0.0,1.0
1995-09-13,1.31,1.37,1.31,1.37,600,1.31,1.37,1.31,1.37,600,0.0,1.0
1995-09-14,1.31,1.37,1.31,1.37,9400,1.31,1.37,1.31,1.37,9400,0.0,1.0
1995-09-15,1.25,1.25,1.25,1.25,1000,1.25,1.25,1.25,1.25,1000,0.0,1.0
1995-09-18,1.31,1.31,1.31,1.31,500,1.31,1.31,1.31,1.31,500,0.0,1.0
1995-09-19,1.31,1.31,1.31,1.31,800,1.31,1.31,1.31,1.31,800,0.0,1.0
1995-09-20,1.31,1.31,1.31,1.31,0,1.31,1.31,1.31,1.31,0,0.0,1.0
1995-09-21,1.37,1.37,1.37,1.37,300,1.37,1.37,1.37,1.37,300,0.0,1.0
1995-09-22,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1995-09-25,1.37,1.37,1.37,1.37,400,1.37,1.37,1.37,1.37,400,0.0,1.0
1995-09-26,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1995-09-27,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1995-09-28,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1995-09-29,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1995-10-02,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1995-10-03,1.31,1.31,1.31,1.31,1000,1.31,1.31,1.31,1.31,1000,0.0,1.0
1995-10-04,1.31,1.31,1.31,1.31,0,1.31,1.31,1.31,1.31,0,0.0,1.0
1995-10-05,1.31,1.37,1.31,1.37,1700,1.31,1.37,1.31,1.37,1700,0.0,1.0
1995-10-06,1.37,1.37,1.31,1.31,1000,1.37,1.37,1.31,1.31,1000,0.0,1.0
1995-10-09,1.31,1.31,1.31,1.31,2700,1.31,1.31,1.31,1.31,2700,0.0,1.0
1995-10-10,1.31,1.31,1.31,1.31,0,1.31,1.31,1.31,1.31,0,0.0,1.0
1995-10-11,1.25,1.25,1.25,1.25,1500,1.25,1.25,1.25,1.25,1500,0.0,1.0
1995-10-12,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1995-10-13,1.31,1.31,1.25,1.31,1100,1.31,1.31,1.25,1.31,1100,0.0,1.0
1995-10-16,1.25,1.25,1.25,1.25,4200,1.25,1.25,1.25,1.25,4200,0.0,1.0
1995-10-17,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1995-10-18,1.25,1.25,1.25,1.25,1000,1.25,1.25,1.25,1.25,1000,0.0,1.0
1995-10-19,1.25,1.25,1.25,1.25,400,1.25,1.25,1.25,1.25,400,0.0,1.0
1995-10-20,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1995-10-23,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1995-10-24,1.25,1.25,1.12,1.12,900,1.25,1.25,1.12,1.12,900,0.0,1.0
1995-10-25,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1995-10-26,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1995-10-27,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1995-10-30,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1995-10-31,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1995-11-01,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1995-11-02,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1995-11-03,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1995-11-06,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1995-11-07,1.12,1.12,1.12,1.12,1000,1.12,1.12,1.12,1.12,1000,0.0,1.0
1995-11-08,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
1995-11-09,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
1995-11-10,1.12,1.12,1.0,1.0,4000,1.12,1.12,1.0,1.0,4000,0.0,1.0
1995-11-13,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
1995-11-14,1.12,1.12,1.12,1.12,14000,1.12,1.12,1.12,1.12,14000,0.0,1.0
1995-11-15,1.12,1.19,1.12,1.19,2200,1.12,1.19,1.12,1.19,2200,0.0,1.0
1995-11-16,1.25,1.25,1.25,1.25,1000,1.25,1.25,1.25,1.25,1000,0.0,1.0
1995-11-17,1.25,1.25,1.12,1.12,700,1.25,1.25,1.12,1.12,700,0.0,1.0
1995-11-20,1.12,1.12,1.12,1.12,500,1.12,1.12,1.12,1.12,500,0.0,1.0
1995-11-21,1.0,1.12,1.0,1.12,600,1.0,1.12,1.0,1.12,600,0.0,1.0
1995-11-22,1.12,1.12,1.12,1.12,500,1.12,1.12,1.12,1.12,500,0.0,1.0
1995-11-24,1.12,1.12,1.12,1.12,200,1.12,1.12,1.12,1.12,200,0.0,1.0
1995-11-27,1.19,1.25,1.06,1.25,7000,1.19,1.25,1.06,1.25,7000,0.0,1.0
1995-11-28,1.0,1.06,1.0,1.06,900,1.0,1.06,1.0,1.06,900,0.0,1.0
1995-11-29,1.12,1.12,1.12,1.12,1000,1.12,1.12,1.12,1.12,1000,0.0,1.0
1995-11-30,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
1995-12-01,1.25,1.37,1.25,1.25,10500,1.25,1.37,1.25,1.25,10500,0.0,1.0
1995-12-04,1.37,1.5,1.37,1.5,9500,1.37,1.5,1.37,1.5,9500,0.0,1.0
1995-12-05,1.12,1.37,1.12,1.25,2500,1.12,1.37,1.12,1.25,2500,0.0,1.0
1995-12-06,1.5,1.5,1.25,1.25,4000,1.5,1.5,1.25,1.25,4000,0.0,1.0
1995-12-07,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1995-12-08,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1995-12-11,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1995-12-12,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1995-12-13,1.37,1.37,1.37,1.37,2000,1.37,1.37,1.37,1.37,2000,0.0,1.0
1995-12-14,1.5,1.5,1.5,1.5,500,1.5,1.5,1.5,1.5,500,0.0,1.0
1995-12-15,1.37,1.37,1.37,1.37,1600,1.37,1.37,1.37,1.37,1600,0.0,1.0
1995-12-18,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1995-12-19,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1995-12-20,1.25,1.25,1.25,1.25,500,1.25,1.25,1.25,1.25,500,0.0,1.0
1995-12-21,1.25,1.25,1.25,1.25,200,1.25,1.25,1.25,1.25,200,0.0,1.0
1995-12-22,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1995-12-26,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1995-12-27,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1995-12-28,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1995-12-29,1.25,1.25,1.0,1.12,2600,1.25,1.25,1.0,1.12,2600,0.0,1.0
1996-01-02,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1996-01-03,1.37,1.37,1.37,1.37,300,1.37,1.37,1.37,1.37,300,0.0,1.0
1996-01-04,1.5,1.5,1.5,1.5,500,1.5,1.5,1.5,1.5,500,0.0,1.0
1996-01-05,1.5,1.5,1.5,1.5,500,1.5,1.5,1.5,1.5,500,0.0,1.0
1996-01-08,1.37,1.37,1.37,1.37,100,1.37,1.37,1.37,1.37,100,0.0,1.0
1996-01-09,1.37,1.37,1.37,1.37,300,1.37,1.37,1.37,1.37,300,0.0,1.0
1996-01-10,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1996-01-11,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1996-01-12,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1996-01-15,1.5,1.5,1.37,1.37,4000,1.5,1.5,1.37,1.37,4000,0.0,1.0
1996-01-16,1.5,1.63,1.37,1.63,37600,1.5,1.63,1.37,1.63,37600,0.0,1.0
1996-01-17,1.5,1.5,1.5,1.5,3000,1.5,1.5,1.5,1.5,3000,0.0,1.0
1996-01-18,1.5,1.5,1.5,1.5,1000,1.5,1.5,1.5,1.5,1000,0.0,1.0
1996-01-19,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1996-01-22,1.37,1.37,1.37,1.37,2000,1.37,1.37,1.37,1.37,2000,0.0,1.0
1996-01-23,1.25,1.25,1.0,1.0,31800,1.25,1.25,1.0,1.0,31800,0.0,1.0
1996-01-24,1.19,1.19,1.12,1.12,1200,1.19,1.19,1.12,1.12,1200,0.0,1.0
1996-01-25,1.37,1.37,1.31,1.31,1500,1.37,1.37,1.31,1.31,1500,0.0,1.0
1996-01-26,1.31,1.31,1.31,1.31,5800,1.31,1.31,1.31,1.31,5800,0.0,1.0
1996-01-29,1.12,1.31,1.12,1.31,10000,1.12,1.31,1.12,1.31,10000,0.0,1.0
1996-01-30,1.25,1.25,1.12,1.12,11800,1.25,1.25,1.12,1.12,11800,0.0,1.0
1996-01-31,1.25,1.25,1.12,1.25,21700,1.25,1.25,1.12,1.25,21700,0.0,1.0
1996-02-01,1.25,1.25,1.12,1.25,23500,1.25,1.25,1.12,1.25,23500,0.0,1.0
1996-02-02,1.63,1.63,1.37,1.37,16200,1.63,1.63,1.37,1.37,16200,0.0,1.0
1996-02-05,1.63,1.63,1.63,1.63,9000,1.63,1.63,1.63,1.63,9000,0.0,1.0
1996-02-06,1.56,1.63,1.5,1.63,15000,1.56,1.63,1.5,1.63,15000,0.0,1.0
1996-02-07,1.56,1.56,1.56,1.56,2000,1.56,1.56,1.56,1.56,2000,0.0,1.0
1996-02-08,1.56,1.56,1.5,1.5,10700,1.56,1.56,1.5,1.5,10700,0.0,1.0
1996-02-09,1.56,1.56,1.56,1.56,300,1.56,1.56,1.56,1.56,300,0.0,1.0
1996-02-12,1.5,1.5,1.5,1.5,4000,1.5,1.5,1.5,1.5,4000,0.0,1.0
1996-02-13,1.37,1.56,1.37,1.56,3900,1.37,1.56,1.37,1.56,3900,0.0,1.0
1996-02-14,1.25,1.37,1.25,1.25,4500,1.25,1.37,1.25,1.25,4500,0.0,1.0
1996-02-15,1.37,1.37,1.37,1.37,2200,1.37,1.37,1.37,1.37,2200,0.0,1.0
1996-02-16,1.63,1.63,1.5,1.63,7300,1.63,1.63,1.5,1.63,7300,0.0,1.0
1996-02-20,1.5,1.63,1.5,1.63,1500,1.5,1.63,1.5,1.63,1500,0.0,1.0
1996-02-21,1.37,1.37,1.37,1.37,1000,1.37,1.37,1.37,1.37,1000,0.0,1.0
1996-02-22,1.37,1.37,1.37,1.37,3600,1.37,1.37,1.37,1.37,3600,0.0,1.0
1996-02-23,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1996-02-26,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1996-02-27,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1996-02-28,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1996-02-29,1.5,1.5,1.5,1.5,1000,1.5,1.5,1.5,1.5,1000,0.0,1.0
1996-03-01,1.5,1.5,1.37,1.37,600,1.5,1.5,1.37,1.37,600,0.0,1.0
1996-03-04,1.63,1.88,1.5,1.69,39100,1.63,1.88,1.5,1.69,39100,0.0,1.0
1996-03-05,1.63,1.63,1.5,1.5,12000,1.63,1.63,1.5,1.5,12000,0.0,1.0
1996-03-06,1.75,1.75,1.75,1.75,500,1.75,1.75,1.75,1.75,500,0.0,1.0
1996-03-07,1.75,1.75,1.75,1.75,800,1.75,1.75,1.75,1.75,800,0.0,1.0
1996-03-08,1.5,1.63,1.5,1.63,2000,1.5,1.63,1.5,1.63,2000,0.0,1.0
1996-03-11,1.5,1.5,1.5,1.5,700,1.5,1.5,1.5,1.5,700,0.0,1.0
1996-03-12,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1996-03-13,1.5,1.5,1.5,1.5,700,1.5,1.5,1.5,1.5,700,0.0,1.0
1996-03-14,1.37,1.37,1.37,1.37,1000,1.37,1.37,1.37,1.37,1000,0.0,1.0
1996-03-15,1.5,1.5,1.5,1.5,2000,1.5,1.5,1.5,1.5,2000,0.0,1.0
1996-03-18,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1996-03-19,1.37,1.37,1.25,1.25,5300,1.37,1.37,1.25,1.25,5300,0.0,1.0
1996-03-20,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1996-03-21,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1996-03-22,1.37,1.37,1.25,1.25,700,1.37,1.37,1.25,1.25,700,0.0,1.0
1996-03-25,1.12,1.12,1.12,1.12,7000,1.12,1.12,1.12,1.12,7000,0.0,1.0
1996-03-26,1.06,1.25,1.06,1.12,6100,1.06,1.25,1.06,1.12,6100,0.0,1.0
1996-03-27,1.25,1.5,1.12,1.12,5100,1.25,1.5,1.12,1.12,5100,0.0,1.0
1996-03-28,1.25,1.37,1.25,1.37,1000,1.25,1.37,1.25,1.37,1000,0.0,1.0
1996-03-29,1.37,1.37,1.37,1.37,1300,1.37,1.37,1.37,1.37,1300,0.0,1.0
1996-04-01,1.37,1.37,1.25,1.25,2800,1.37,1.37,1.25,1.25,2800,0.0,1.0
1996-04-02,1.37,1.37,1.37,1.37,200,1.37,1.37,1.37,1.37,200,0.0,1.0
1996-04-03,1.25,1.25,1.25,1.25,500,1.25,1.25,1.25,1.25,500,0.0,1.0
1996-04-04,1.25,1.25,1.25,1.25,500,1.25,1.25,1.25,1.25,500,0.0,1.0
1996-04-08,1.37,1.37,1.37,1.37,700,1.37,1.37,1.37,1.37,700,0.0,1.0
1996-04-09,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1996-04-10,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1996-04-11,1.5,1.5,1.5,1.5,200,1.5,1.5,1.5,1.5,200,0.0,1.0
1996-04-12,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1996-04-15,1.5,1.5,1.37,1.37,2700,1.5,1.5,1.37,1.37,2700,0.0,1.0
1996-04-16,1.37,1.37,1.37,1.37,3600,1.37,1.37,1.37,1.37,3600,0.0,1.0
1996-04-17,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1996-04-18,1.5,1.5,1.37,1.37,2500,1.5,1.5,1.37,1.37,2500,0.0,1.0
1996-04-19,1.5,1.5,1.5,1.5,1000,1.5,1.5,1.5,1.5,1000,0.0,1.0
1996-04-22,1.63,1.63,1.5,1.5,3500,1.63,1.63,1.5,1.5,3500,0.0,1.0
1996-04-23,1.63,1.63,1.63,1.63,600,1.63,1.63,1.63,1.63,600,0.0,1.0
1996-04-24,1.5,1.5,1.5,1.5,2000,1.5,1.5,1.5,1.5,2000,0.0,1.0
1996-04-25,1.5,1.63,1.5,1.63,2700,1.5,1.63,1.5,1.63,2700,0.0,1.0
1996-04-26,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1996-04-29,1.5,1.5,1.37,1.37,4300,1.5,1.5,1.37,1.37,4300,0.0,1.0
1996-04-30,1.37,1.37,1.37,1.37,2900,1.37,1.37,1.37,1.37,2900,0.0,1.0
1996-05-01,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1996-05-02,1.37,1.37,1.37,1.37,6700,1.37,1.37,1.37,1.37,6700,0.0,1.0
1996-05-03,1.37,1.37,1.37,1.37,1000,1.37,1.37,1.37,1.37,1000,0.0,1.0
1996-05-06,1.5,1.5,1.5,1.5,1000,1.5,1.5,1.5,1.5,1000,0.0,1.0
1996-05-07,1.37,1.37,1.37,1.37,500,1.37,1.37,1.37,1.37,500,0.0,1.0
1996-05-08,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1996-05-09,1.37,1.37,1.37,1.37,700,1.37,1.37,1.37,1.37,700,0.0,1.0
1996-05-10,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1996-05-13,1.5,1.5,1.37,1.37,1300,1.5,1.5,1.37,1.37,1300,0.0,1.0
1996-05-14,1.37,1.37,1.37,1.37,2000,1.37,1.37,1.37,1.37,2000,0.0,1.0
1996-05-15,1.37,1.37,1.37,1.37,1000,1.37,1.37,1.37,1.37,1000,0.0,1.0
1996-05-16,1.25,1.37,1.25,1.37,7700,1.25,1.37,1.25,1.37,7700,0.0,1.0
1996-05-17,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1996-05-20,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1996-05-21,1.37,1.37,1.25,1.25,1000,1.37,1.37,1.25,1.25,1000,0.0,1.0
1996-05-22,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1996-05-23,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1996-05-24,1.75,1.75,1.5,1.5,8000,1.75,1.75,1.5,1.5,8000,0.0,1.0
1996-05-28,1.63,1.63,1.63,1.63,500,1.63,1.63,1.63,1.63,500,0.0,1.0
1996-05-29,1.75,1.75,0.86,1.75,580100,1.75,1.75,0.86,1.75,580100,0.0,1.0
1996-05-30,1.75,1.75,1.63,1.75,3000,1.75,1.75,1.63,1.75,3000,0.0,1.0
1996-05-31,1.88,1.88,1.63,1.63,2500,1.88,1.88,1.63,1.63,2500,0.0,1.0
1996-06-03,1.88,1.88,1.88,1.88,4000,1.88,1.88,1.88,1.88,4000,0.0,1.0
1996-06-04,2.0,2.0,1.88,1.88,7000,2.0,2.0,1.88,1.88,7000,0.0,1.0
1996-06-05,1.88,1.88,1.88,1.88,500,1.88,1.88,1.88,1.88,500,0.0,1.0
1996-06-06,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1996-06-07,1.75,1.88,1.75,1.88,1700,1.75,1.88,1.75,1.88,1700,0.0,1.0
1996-06-10,1.75,1.75,1.75,1.75,1000,1.75,1.75,1.75,1.75,1000,0.0,1.0
1996-06-11,1.63,1.63,1.63,1.63,400,1.63,1.63,1.63,1.63,400,0.0,1.0
1996-06-12,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
1996-06-13,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
1996-06-14,1.75,1.75,1.75,1.75,4000,1.75,1.75,1.75,1.75,4000,0.0,1.0
1996-06-17,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1996-06-18,1.5,1.63,1.5,1.63,5600,1.5,1.63,1.5,1.63,5600,0.0,1.0
1996-06-19,1.63,1.63,1.63,1.63,1000,1.63,1.63,1.63,1.63,1000,0.0,1.0
1996-06-20,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
1996-06-21,1.63,1.63,1.5,1.5,5200,1.63,1.63,1.5,1.5,5200,0.0,1.0
1996-06-24,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
1996-06-25,1.5,1.5,1.5,1.5,4000,1.5,1.5,1.5,1.5,4000,0.0,1.0
1996-06-26,1.63,1.63,1.63,1.63,200,1.63,1.63,1.63,1.63,200,0.0,1.0
1996-06-27,1.5,1.5,1.5,1.5,100,1.5,1.5,1.5,1.5,100,0.0,1.0
1996-06-28,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1996-07-01,1.37,1.37,1.37,1.37,4000,1.37,1.37,1.37,1.37,4000,0.0,1.0
1996-07-02,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1996-07-03,1.37,1.37,1.37,1.37,1800,1.37,1.37,1.37,1.37,1800,0.0,1.0
1996-07-05,1.5,1.5,1.5,1.5,200,1.5,1.5,1.5,1.5,200,0.0,1.0
1996-07-08,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1996-07-09,1.5,1.5,1.5,1.5,200,1.5,1.5,1.5,1.5,200,0.0,1.0
1996-07-10,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1996-07-11,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1996-07-12,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1996-07-15,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1996-07-16,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1996-07-17,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1996-07-18,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1996-07-19,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1996-07-22,1.37,1.37,1.37,1.37,2100,1.37,1.37,1.37,1.37,2100,0.0,1.0
1996-07-23,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1996-07-24,1.25,1.25,1.25,1.25,1000,1.25,1.25,1.25,1.25,1000,0.0,1.0
1996-07-25,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1996-07-26,1.31,1.31,1.25,1.25,8200,1.31,1.31,1.25,1.25,8200,0.0,1.0
1996-07-29,1.37,1.37,1.37,1.37,500,1.37,1.37,1.37,1.37,500,0.0,1.0
1996-07-30,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1996-07-31,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1996-08-01,1.37,1.37,1.37,1.37,2700,1.37,1.37,1.37,1.37,2700,0.0,1.0
1996-08-02,1.25,1.25,1.25,1.25,400,1.25,1.25,1.25,1.25,400,0.0,1.0
1996-08-05,1.37,1.37,1.37,1.37,200,1.37,1.37,1.37,1.37,200,0.0,1.0
1996-08-06,1.31,1.31,1.31,1.31,400,1.31,1.31,1.31,1.31,400,0.0,1.0
1996-08-07,1.31,1.31,1.31,1.31,100,1.31,1.31,1.31,1.31,100,0.0,1.0
1996-08-08,1.31,1.31,1.31,1.31,200,1.31,1.31,1.31,1.31,200,0.0,1.0
1996-08-09,1.25,1.31,1.25,1.31,1500,1.25,1.31,1.25,1.31,1500,0.0,1.0
1996-08-12,1.25,1.25,1.25,1.25,400,1.25,1.25,1.25,1.25,400,0.0,1.0
1996-08-13,1.25,1.25,1.25,1.25,600,1.25,1.25,1.25,1.25,600,0.0,1.0
1996-08-14,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1996-08-15,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1996-08-16,1.37,1.37,1.37,1.37,200,1.37,1.37,1.37,1.37,200,0.0,1.0
1996-08-19,1.25,1.25,1.25,1.25,300,1.25,1.25,1.25,1.25,300,0.0,1.0
1996-08-20,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1996-08-21,1.25,1.25,1.25,1.25,200,1.25,1.25,1.25,1.25,200,0.0,1.0
1996-08-22,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1996-08-23,1.31,1.31,1.25,1.25,600,1.31,1.31,1.25,1.25,600,0.0,1.0
1996-08-26,1.25,1.25,1.25,1.25,400,1.25,1.25,1.25,1.25,400,0.0,1.0
1996-08-27,1.12,1.12,1.12,1.12,14000,1.12,1.12,1.12,1.12,14000,0.0,1.0
1996-08-28,1.12,1.12,1.12,1.12,1000,1.12,1.12,1.12,1.12,1000,0.0,1.0
1996-08-29,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
1996-08-30,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
1996-09-03,1.06,1.06,1.06,1.06,5000,1.06,1.06,1.06,1.06,5000,0.0,1.0
1996-09-04,1.06,1.06,1.06,1.06,0,1.06,1.06,1.06,1.06,0,0.0,1.0
1996-09-05,1.06,1.06,1.06,1.06,0,1.06,1.06,1.06,1.06,0,0.0,1.0
1996-09-06,1.12,1.25,1.12,1.25,5500,1.12,1.25,1.12,1.25,5500,0.0,1.0
1996-09-09,1.12,1.25,1.12,1.25,0,1.12,1.25,1.12,1.25,0,0.0,1.0
1996-09-10,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
1996-09-11,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
1996-09-12,1.12,1.12,1.12,1.12,4000,1.12,1.12,1.12,1.12,4000,0.0,1.0
1996-09-13,1.19,1.19,1.12,1.12,5400,1.19,1.19,1.12,1.12,5400,0.0,1.0
1996-09-16,1.19,1.19,1.19,1.19,0,1.19,1.19,1.19,1.19,0,0.0,1.0
1996-09-17,1.06,1.06,1.06,1.06,6000,1.06,1.06,1.06,1.06,6000,0.0,1.0
1996-09-18,1.06,1.06,1.06,1.06,0,1.06,1.06,1.06,1.06,0,0.0,1.0
1996-09-19,1.12,1.12,1.12,1.12,6300,1.12,1.12,1.12,1.12,6300,0.0,1.0
1996-09-20,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
1996-09-23,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
1996-09-24,1.12,1.12,1.12,1.12,1000,1.12,1.12,1.12,1.12,1000,0.0,1.0
1996-09-25,1.12,1.25,1.12,1.25,5200,1.12,1.25,1.12,1.25,5200,0.0,1.0
1996-09-26,1.19,1.25,1.06,1.25,15500,1.19,1.25,1.06,1.25,15500,0.0,1.0
1996-09-27,1.19,1.19,1.19,1.19,8000,1.19,1.19,1.19,1.19,8000,0.0,1.0
1996-09-30,1.19,1.19,1.19,1.19,9200,1.19,1.19,1.19,1.19,9200,0.0,1.0
1996-10-01,1.19,1.19,1.19,1.19,2000,1.19,1.19,1.19,1.19,2000,0.0,1.0
1996-10-02,1.19,1.19,1.19,1.19,10000,1.19,1.19,1.19,1.19,10000,0.0,1.0
1996-10-03,1.12,1.12,1.12,1.12,3000,1.12,1.12,1.12,1.12,3000,0.0,1.0
1996-10-04,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
1996-10-07,1.06,1.06,1.06,1.06,600,1.06,1.06,1.06,1.06,600,0.0,1.0
1996-10-08,1.0,1.0,1.0,1.0,900,1.0,1.0,1.0,1.0,900,0.0,1.0
1996-10-09,1.0,1.12,0.88,1.12,22000,1.0,1.12,0.88,1.12,22000,0.0,1.0
1996-10-10,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1996-10-11,1.12,1.12,1.0,1.0,1400,1.12,1.12,1.0,1.0,1400,0.0,1.0
1996-10-14,1.37,1.37,1.25,1.25,1000,1.37,1.37,1.25,1.25,1000,0.0,1.0
1996-10-15,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1996-10-16,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1996-10-17,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1996-10-18,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1996-10-21,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1996-10-22,1.25,1.25,1.25,1.25,500,1.25,1.25,1.25,1.25,500,0.0,1.0
1996-10-23,1.25,1.37,1.25,1.37,600,1.25,1.37,1.25,1.37,600,0.0,1.0
1996-10-24,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1996-10-25,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1996-10-28,1.25,1.25,1.12,1.12,600,1.25,1.25,1.12,1.12,600,0.0,1.0
1996-10-29,1.12,1.12,1.12,1.12,500,1.12,1.12,1.12,1.12,500,0.0,1.0
1996-10-30,1.0,1.0,1.0,1.0,5000,1.0,1.0,1.0,1.0,5000,0.0,1.0
1996-10-31,1.0,1.12,1.0,1.12,12000,1.0,1.12,1.0,1.12,12000,0.0,1.0
1996-11-01,1.12,1.12,1.0,1.0,5300,1.12,1.12,1.0,1.0,5300,0.0,1.0
1996-11-04,1.0,1.0,1.0,1.0,15600,1.0,1.0,1.0,1.0,15600,0.0,1.0
1996-11-05,1.0,1.0,1.0,1.0,5000,1.0,1.0,1.0,1.0,5000,0.0,1.0
1996-11-06,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1996-11-07,1.0,1.0,1.0,1.0,21500,1.0,1.0,1.0,1.0,21500,0.0,1.0
1996-11-08,1.0,1.0,1.0,1.0,3900,1.0,1.0,1.0,1.0,3900,0.0,1.0
1996-11-11,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1996-11-12,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1996-11-13,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1996-11-14,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1996-11-15,1.12,1.12,1.12,1.12,300,1.12,1.12,1.12,1.12,300,0.0,1.0
1996-11-18,1.0,1.0,1.0,1.0,400,1.0,1.0,1.0,1.0,400,0.0,1.0
1996-11-19,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1996-11-20,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1996-11-21,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1996-11-22,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1996-11-25,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1996-11-26,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1996-11-27,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1996-11-29,1.12,1.12,1.12,1.12,300,1.12,1.12,1.12,1.12,300,0.0,1.0
1996-12-02,1.0,1.0,1.0,1.0,1000,1.0,1.0,1.0,1.0,1000,0.0,1.0
1996-12-03,1.0,1.0,1.0,1.0,5000,1.0,1.0,1.0,1.0,5000,0.0,1.0
1996-12-04,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1996-12-05,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1996-12-06,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1996-12-09,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1996-12-10,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1996-12-11,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1996-12-12,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1996-12-13,1.0,1.0,1.0,1.0,300,1.0,1.0,1.0,1.0,300,0.0,1.0
1996-12-16,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1996-12-17,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1996-12-18,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1996-12-19,0.88,0.88,0.88,0.88,500,0.88,0.88,0.88,0.88,500,0.0,1.0
1996-12-20,1.0,1.0,1.0,1.0,200,1.0,1.0,1.0,1.0,200,0.0,1.0
1996-12-23,1.0,1.12,1.0,1.0,25700,1.0,1.12,1.0,1.0,25700,0.0,1.0
1996-12-24,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1996-12-26,1.0,1.0,1.0,1.0,3500,1.0,1.0,1.0,1.0,3500,0.0,1.0
1996-12-27,1.0,1.0,1.0,1.0,10000,1.0,1.0,1.0,1.0,10000,0.0,1.0
1996-12-30,1.0,1.0,1.0,1.0,12200,1.0,1.0,1.0,1.0,12200,0.0,1.0
1996-12-31,1.06,1.06,1.0,1.0,30700,1.06,1.06,1.0,1.0,30700,0.0,1.0
1997-01-02,1.0,1.12,1.0,1.12,21000,1.0,1.12,1.0,1.12,21000,0.0,1.0
1997-01-03,1.0,1.0,1.0,1.0,10000,1.0,1.0,1.0,1.0,10000,0.0,1.0
1997-01-06,1.0,1.0,1.0,1.0,1000,1.0,1.0,1.0,1.0,1000,0.0,1.0
1997-01-07,1.12,1.12,1.0,1.0,4500,1.12,1.12,1.0,1.0,4500,0.0,1.0
1997-01-08,1.0,1.0,1.0,1.0,11500,1.0,1.0,1.0,1.0,11500,0.0,1.0
1997-01-09,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1997-01-10,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
1997-01-13,1.0,1.0,1.0,1.0,100,1.0,1.0,1.0,1.0,100,0.0,1.0
1997-01-14,1.0,1.0,1.0,1.0,5000,1.0,1.0,1.0,1.0,5000,0.0,1.0
1997-01-15,1.0,1.0,1.0,1.0,11500,1.0,1.0,1.0,1.0,11500,0.0,1.0
1997-01-16,0.88,0.88,0.88,0.88,2100,0.88,0.88,0.88,0.88,2100,0.0,1.0
1997-01-17,1.0,1.0,1.0,1.0,2300,1.0,1.0,1.0,1.0,2300,0.0,1.0
1997-01-20,1.0,1.0,1.0,1.0,5000,1.0,1.0,1.0,1.0,5000,0.0,1.0
1997-01-21,1.0,1.0,0.94,0.94,10000,1.0,1.0,0.94,0.94,10000,0.0,1.0
1997-01-22,1.0,1.12,1.0,1.0,25500,1.0,1.12,1.0,1.0,25500,0.0,1.0
1997-01-23,1.12,1.12,1.12,1.12,5400,1.12,1.12,1.12,1.12,5400,0.0,1.0
1997-01-24,1.12,1.12,1.12,1.12,7000,1.12,1.12,1.12,1.12,7000,0.0,1.0
1997-01-27,1.0,1.0,1.0,1.0,10000,1.0,1.0,1.0,1.0,10000,0.0,1.0
1997-01-28,1.0,1.0,1.0,1.0,9500,1.0,1.0,1.0,1.0,9500,0.0,1.0
1997-01-29,1.0,1.12,1.0,1.12,5700,1.0,1.12,1.0,1.12,5700,0.0,1.0
1997-01-30,1.12,1.25,1.12,1.12,3500,1.12,1.25,1.12,1.12,3500,0.0,1.0
1997-01-31,1.37,1.37,1.25,1.25,7300,1.37,1.37,1.25,1.25,7300,0.0,1.0
1997-02-03,1.25,1.25,1.12,1.25,9500,1.25,1.25,1.12,1.25,9500,0.0,1.0
1997-02-04,1.12,1.12,1.12,1.12,1000,1.12,1.12,1.12,1.12,1000,0.0,1.0
1997-02-05,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
1997-02-06,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
1997-02-07,1.0,1.0,1.0,1.0,5000,1.0,1.0,1.0,1.0,5000,0.0,1.0
1997-02-10,1.37,1.37,1.12,1.12,4200,1.37,1.37,1.12,1.12,4200,0.0,1.0
1997-02-11,1.37,1.37,1.37,1.37,3000,1.37,1.37,1.37,1.37,3000,0.0,1.0
1997-02-12,1.37,1.37,1.37,1.37,2000,1.37,1.37,1.37,1.37,2000,0.0,1.0
1997-02-13,1.5,1.5,1.37,1.37,2000,1.5,1.5,1.37,1.37,2000,0.0,1.0
1997-02-14,1.25,1.37,1.25,1.37,3000,1.25,1.37,1.25,1.37,3000,0.0,1.0
1997-02-18,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1997-02-19,1.37,1.37,1.37,1.37,1000,1.37,1.37,1.37,1.37,1000,0.0,1.0
1997-02-20,1.5,1.5,1.5,1.5,1000,1.5,1.5,1.5,1.5,1000,0.0,1.0
1997-02-21,1.5,1.5,1.5,1.5,1000,1.5,1.5,1.5,1.5,1000,0.0,1.0
1997-02-24,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1997-02-25,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1997-02-26,1.37,1.37,1.37,1.37,1000,1.37,1.37,1.37,1.37,1000,0.0,1.0
1997-02-27,1.25,1.25,1.25,1.25,1000,1.25,1.25,1.25,1.25,1000,0.0,1.0
1997-02-28,1.37,1.37,1.37,1.37,200,1.37,1.37,1.37,1.37,200,0.0,1.0
1997-03-03,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1997-03-04,1.5,1.5,1.5,1.5,6000,1.5,1.5,1.5,1.5,6000,0.0,1.0
1997-03-05,1.5,1.5,1.37,1.37,2000,1.5,1.5,1.37,1.37,2000,0.0,1.0
1997-03-06,1.5,1.75,1.5,1.63,8000,1.5,1.75,1.5,1.63,8000,0.0,1.0
1997-03-07,1.5,1.5,1.5,1.5,4000,1.5,1.5,1.5,1.5,4000,0.0,1.0
1997-03-10,1.5,1.63,1.5,1.5,3300,1.5,1.63,1.5,1.5,3300,0.0,1.0
1997-03-11,1.5,1.5,1.5,1.5,5000,1.5,1.5,1.5,1.5,5000,0.0,1.0
1997-03-12,1.37,1.37,1.37,1.37,500,1.37,1.37,1.37,1.37,500,0.0,1.0
1997-03-13,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1997-03-14,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1997-03-17,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1997-03-18,1.37,1.37,1.37,1.37,500,1.37,1.37,1.37,1.37,500,0.0,1.0
1997-03-19,1.25,1.25,1.12,1.25,7200,1.25,1.25,1.12,1.25,7200,0.0,1.0
1997-03-20,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1997-03-21,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1997-03-24,1.25,1.25,1.25,1.25,1000,1.25,1.25,1.25,1.25,1000,0.0,1.0
1997-03-25,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1997-03-26,1.37,1.37,1.37,1.37,1000,1.37,1.37,1.37,1.37,1000,0.0,1.0
1997-03-27,1.37,1.37,1.37,1.37,2000,1.37,1.37,1.37,1.37,2000,0.0,1.0
1997-03-31,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1997-04-01,1.12,1.25,1.12,1.25,1400,1.12,1.25,1.12,1.25,1400,0.0,1.0
1997-04-02,1.12,1.12,1.12,1.12,300,1.12,1.12,1.12,1.12,300,0.0,1.0
1997-04-03,1.37,1.37,1.25,1.25,1500,1.37,1.37,1.25,1.25,1500,0.0,1.0
1997-04-04,1.37,1.37,1.37,1.37,1500,1.37,1.37,1.37,1.37,1500,0.0,1.0
1997-04-07,1.5,1.5,1.37,1.37,18000,1.5,1.5,1.37,1.37,18000,0.0,1.0
1997-04-08,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1997-04-09,1.37,1.37,1.37,1.37,500,1.37,1.37,1.37,1.37,500,0.0,1.0
1997-04-10,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1997-04-11,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1997-04-14,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1997-04-15,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1997-04-16,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1997-04-17,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1997-04-18,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1997-04-21,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1997-04-22,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1997-04-23,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
1997-04-24,1.37,1.37,1.25,1.37,2800,1.37,1.37,1.25,1.37,2800,0.0,1.0
1997-04-25,1.37,1.5,1.25,1.25,4000,1.37,1.5,1.25,1.25,4000,0.0,1.0
1997-04-28,1.25,1.37,1.25,1.37,600,1.25,1.37,1.25,1.37,600,0.0,1.0
1997-04-29,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
1997-04-30,1.25,1.25,1.25,1.25,100,1.25,1.25,1.25,1.25,100,0.0,1.0
1997-05-01,1.5,1.5,1.37,1.37,5600,1.5,1.5,1.37,1.37,5600,0.0,1.0
1997-05-02,1.63,1.63,1.25,1.37,23500,1.63,1.63,1.25,1.37,23500,0.0,1.0
1997-05-05,1.5,1.63,1.5,1.63,8200,1.5,1.63,1.5,1.63,8200,0.0,1.0
1997-05-06,1.63,1.63,1.5,1.5,12100,1.63,1.63,1.5,1.5,12100,0.0,1.0
1997-05-07,1.63,1.63,1.56,1.63,9000,1.63,1.63,1.56,1.63,9000,0.0,1.0
1997-05-08,1.5,1.56,1.5,1.56,11000,1.5,1.56,1.5,1.56,11000,0.0,1.0
1997-05-09,1.69,1.69,1.5,1.5,6300,1.69,1.69,1.5,1.5,6300,0.0,1.0
1997-05-12,1.56,1.56,1.56,1.56,1000,1.56,1.56,1.56,1.56,1000,0.0,1.0
1997-05-13,1.63,1.63,1.63,1.63,100,1.63,1.63,1.63,1.63,100,0.0,1.0
1997-05-14,1.5,1.5,1.5,1.5,600,1.5,1.5,1.5,1.5,600,0.0,1.0
1997-05-15,1.63,1.63,1.37,1.37,2700,1.63,1.63,1.37,1.37,2700,0.0,1.0
1997-05-16,1.63,1.69,1.63,1.63,10000,1.63,1.69,1.63,1.63,10000,0.0,1.0
1997-05-19,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
1997-05-20,1.63,1.63,1.63,1.63,400,1.63,1.63,1.63,1.63,400,0.0,1.0
1997-05-21,1.63,1.63,1.63,1.63,100,1.63,1.63,1.63,1.63,100,0.0,1.0
1997-05-22,1.5,1.5,1.5,1.5,2000,1.5,1.5,1.5,1.5,2000,0.0,1.0
1997-05-23,1.63,1.63,1.63,1.63,500,1.63,1.63,1.63,1.63,500,0.0,1.0
1997-05-27,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
1997-05-28,1.63,1.75,1.63,1.63,1500,1.63,1.75,1.63,1.63,1500,0.0,1.0
1997-05-29,1.37,1.5,1.37,1.5,5000,1.37,1.5,1.37,1.5,5000,0.0,1.0
1997-05-30,1.63,1.63,1.5,1.5,1200,1.63,1.63,1.5,1.5,1200,0.0,1.0
1997-06-02,1.5,1.5,1.5,1.5,500,1.5,1.5,1.5,1.5,500,0.0,1.0
1997-06-03,1.37,1.37,1.37,1.37,2000,1.37,1.37,1.37,1.37,2000,0.0,1.0
1997-06-04,1.75,1.75,1.25,1.25,14900,1.75,1.75,1.25,1.25,14900,0.0,1.0
1997-06-05,1.63,1.63,1.63,1.63,500,1.63,1.63,1.63,1.63,500,0.0,1.0
1997-06-06,1.5,1.5,1.5,1.5,1500,1.5,1.5,1.5,1.5,1500,0.0,1.0
1997-06-09,1.37,1.5,1.37,1.37,3000,1.37,1.5,1.37,1.37,3000,0.0,1.0
1997-06-10,1.5,1.5,1.37,1.37,800,1.5,1.5,1.37,1.37,800,0.0,1.0
1997-06-11,1.63,1.63,1.5,1.63,4000,1.63,1.63,1.5,1.63,4000,0.0,1.0
1997-06-12,1.75,1.75,1.63,1.63,12500,1.75,1.75,1.63,1.63,12500,0.0,1.0
1997-06-13,1.63,1.63,1.63,1.63,2000,1.63,1.63,1.63,1.63,2000,0.0,1.0
1997-06-16,1.63,1.75,1.63,1.63,3000,1.63,1.75,1.63,1.63,3000,0.0,1.0
1997-06-17,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
1997-06-18,1.5,1.5,1.5,1.5,1000,1.5,1.5,1.5,1.5,1000,0.0,1.0
1997-06-19,1.37,1.37,1.37,1.37,1000,1.37,1.37,1.37,1.37,1000,0.0,1.0
1997-06-20,1.63,1.75,1.5,1.5,12200,1.63,1.75,1.5,1.5,12200,0.0,1.0
1997-06-23,1.5,1.63,1.5,1.5,11700,1.5,1.63,1.5,1.5,11700,0.0,1.0
1997-06-24,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1997-06-25,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1997-06-26,1.75,1.75,1.5,1.63,10700,1.75,1.75,1.5,1.63,10700,0.0,1.0
1997-06-27,1.81,1.88,1.75,1.81,11000,1.81,1.88,1.75,1.81,11000,0.0,1.0
1997-06-30,1.75,1.88,1.75,1.81,26500,1.75,1.88,1.75,1.81,26500,0.0,1.0
1997-07-01,1.94,1.94,1.88,1.88,700,1.94,1.94,1.88,1.88,700,0.0,1.0
1997-07-02,1.94,2.0,1.88,2.0,3400,1.94,2.0,1.88,2.0,3400,0.0,1.0
1997-07-03,2.0,2.0,1.94,1.94,4100,2.0,2.0,1.94,1.94,4100,0.0,1.0
1997-07-07,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1997-07-08,1.88,1.88,1.88,1.88,1000,1.88,1.88,1.88,1.88,1000,0.0,1.0
1997-07-09,1.94,1.94,1.94,1.94,1400,1.94,1.94,1.94,1.94,1400,0.0,1.0
1997-07-10,1.88,2.0,1.88,2.0,11500,1.88,2.0,1.88,2.0,11500,0.0,1.0
1997-07-11,2.0,2.0,2.0,2.0,500,2.0,2.0,2.0,2.0,500,0.0,1.0
1997-07-14,2.0,2.0,1.88,1.88,2900,2.0,2.0,1.88,1.88,2900,0.0,1.0
1997-07-15,2.0,2.0,2.0,2.0,2000,2.0,2.0,2.0,2.0,2000,0.0,1.0
1997-07-16,2.0,2.0,2.0,2.0,2100,2.0,2.0,2.0,2.0,2100,0.0,1.0
1997-07-17,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1997-07-18,2.25,2.25,2.0,2.0,20000,2.25,2.25,2.0,2.0,20000,0.0,1.0
1997-07-21,2.38,2.38,2.38,2.38,1800,2.38,2.38,2.38,2.38,1800,0.0,1.0
1997-07-22,2.25,2.38,2.25,2.38,5600,2.25,2.38,2.25,2.38,5600,0.0,1.0
1997-07-23,2.25,2.38,2.25,2.38,1300,2.25,2.38,2.25,2.38,1300,0.0,1.0
1997-07-24,2.38,2.38,2.25,2.38,1900,2.38,2.38,2.25,2.38,1900,0.0,1.0
1997-07-25,2.38,2.38,2.38,2.38,500,2.38,2.38,2.38,2.38,500,0.0,1.0
1997-07-28,2.38,2.38,2.38,2.38,600,2.38,2.38,2.38,2.38,600,0.0,1.0
1997-07-29,2.25,2.25,2.25,2.25,600,2.25,2.25,2.25,2.25,600,0.0,1.0
1997-07-30,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1997-07-31,2.12,2.12,2.12,2.12,600,2.12,2.12,2.12,2.12,600,0.0,1.0
1997-08-01,1.88,2.0,1.75,2.0,6300,1.88,2.0,1.75,2.0,6300,0.0,1.0
1997-08-04,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1997-08-05,1.75,1.75,1.75,1.75,1000,1.75,1.75,1.75,1.75,1000,0.0,1.0
1997-08-06,2.0,2.0,1.75,1.75,2300,2.0,2.0,1.75,1.75,2300,0.0,1.0
1997-08-07,2.12,2.12,2.12,2.12,500,2.12,2.12,2.12,2.12,500,0.0,1.0
1997-08-08,2.12,2.12,2.12,2.12,2500,2.12,2.12,2.12,2.12,2500,0.0,1.0
1997-08-11,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
1997-08-12,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
1997-08-13,2.0,2.0,2.0,2.0,500,2.0,2.0,2.0,2.0,500,0.0,1.0
1997-08-14,1.88,1.88,1.88,1.88,200,1.88,1.88,1.88,1.88,200,0.0,1.0
1997-08-15,2.06,2.06,2.0,2.0,1500,2.06,2.06,2.0,2.0,1500,0.0,1.0
1997-08-18,2.06,2.06,2.06,2.06,0,2.06,2.06,2.06,2.06,0,0.0,1.0
1997-08-19,2.0,2.06,1.94,2.06,600,2.0,2.06,1.94,2.06,600,0.0,1.0
1997-08-20,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1997-08-21,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1997-08-22,1.94,1.94,1.69,1.81,2000,1.94,1.94,1.69,1.81,2000,0.0,1.0
1997-08-25,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
1997-08-26,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
1997-08-27,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
1997-08-28,2.0,2.0,1.88,1.88,12000,2.0,2.0,1.88,1.88,12000,0.0,1.0
1997-08-29,1.94,1.94,1.94,1.94,7000,1.94,1.94,1.94,1.94,7000,0.0,1.0
1997-09-02,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
1997-09-03,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
1997-09-04,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
1997-09-05,1.88,1.88,1.81,1.81,600,1.88,1.88,1.81,1.81,600,0.0,1.0
1997-09-08,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1997-09-09,2.0,2.0,2.0,2.0,1000,2.0,2.0,2.0,2.0,1000,0.0,1.0
1997-09-10,2.0,2.0,2.0,2.0,8800,2.0,2.0,2.0,2.0,8800,0.0,1.0
1997-09-11,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1997-09-12,2.06,2.06,2.06,2.06,500,2.06,2.06,2.06,2.06,500,0.0,1.0
1997-09-15,2.06,2.06,2.06,2.06,0,2.06,2.06,2.06,2.06,0,0.0,1.0
1997-09-16,1.88,2.06,1.88,2.06,2400,1.88,2.06,1.88,2.06,2400,0.0,1.0
1997-09-17,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1997-09-18,1.88,2.0,1.88,2.0,2000,1.88,2.0,1.88,2.0,2000,0.0,1.0
1997-09-19,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1997-09-22,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1997-09-23,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1997-09-24,1.69,1.75,1.63,1.75,5500,1.69,1.75,1.63,1.75,5500,0.0,1.0
1997-09-25,1.88,1.88,1.81,1.81,1500,1.88,1.88,1.81,1.81,1500,0.0,1.0
1997-09-26,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1997-09-29,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1997-09-30,2.0,2.0,2.0,2.0,5400,2.0,2.0,2.0,2.0,5400,0.0,1.0
1997-10-01,2.0,2.0,2.0,2.0,7100,2.0,2.0,2.0,2.0,7100,0.0,1.0
1997-10-02,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1997-10-03,2.12,2.12,1.88,2.0,9900,2.12,2.12,1.88,2.0,9900,0.0,1.0
1997-10-06,2.19,2.19,2.0,2.0,2700,2.19,2.19,2.0,2.0,2700,0.0,1.0
1997-10-07,2.19,2.19,2.06,2.06,700,2.19,2.19,2.06,2.06,700,0.0,1.0
1997-10-08,2.19,2.19,2.19,2.19,0,2.19,2.19,2.19,2.19,0,0.0,1.0
1997-10-09,2.19,2.19,2.19,2.19,0,2.19,2.19,2.19,2.19,0,0.0,1.0
1997-10-10,2.19,2.19,2.19,2.19,0,2.19,2.19,2.19,2.19,0,0.0,1.0
1997-10-13,2.19,2.19,2.19,2.19,0,2.19,2.19,2.19,2.19,0,0.0,1.0
1997-10-14,2.19,2.19,2.06,2.06,2000,2.19,2.19,2.06,2.06,2000,0.0,1.0
1997-10-15,2.19,2.19,2.06,2.06,1500,2.19,2.19,2.06,2.06,1500,0.0,1.0
1997-10-16,2.38,2.5,2.12,2.25,21500,2.38,2.5,2.12,2.25,21500,0.0,1.0
1997-10-17,2.38,2.38,2.25,2.25,2500,2.38,2.38,2.25,2.25,2500,0.0,1.0
1997-10-20,2.44,2.44,2.44,2.44,500,2.44,2.44,2.44,2.44,500,0.0,1.0
1997-10-21,2.44,2.44,2.44,2.44,500,2.44,2.44,2.44,2.44,500,0.0,1.0
1997-10-22,2.5,2.5,2.31,2.31,3100,2.5,2.5,2.31,2.31,3100,0.0,1.0
1997-10-23,2.5,2.62,2.44,2.5,19100,2.5,2.62,2.44,2.5,19100,0.0,1.0
1997-10-24,2.5,2.5,2.5,2.5,1400,2.5,2.5,2.5,2.5,1400,0.0,1.0
1997-10-27,2.5,2.5,2.5,2.5,4200,2.5,2.5,2.5,2.5,4200,0.0,1.0
1997-10-28,2.62,2.62,2.0,2.0,19800,2.62,2.62,2.0,2.0,19800,0.0,1.0
1997-10-29,2.5,2.62,2.5,2.62,4900,2.5,2.62,2.5,2.62,4900,0.0,1.0
1997-10-30,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1997-10-31,2.5,2.5,2.38,2.38,3000,2.5,2.5,2.38,2.38,3000,0.0,1.0
1997-11-03,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1997-11-04,2.5,2.5,2.5,2.5,1000,2.5,2.5,2.5,2.5,1000,0.0,1.0
1997-11-05,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1997-11-06,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1997-11-07,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1997-11-10,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1997-11-11,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1997-11-12,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1997-11-13,2.25,2.38,2.25,2.38,1800,2.25,2.38,2.25,2.38,1800,0.0,1.0
1997-11-14,2.25,2.25,2.25,2.25,100,2.25,2.25,2.25,2.25,100,0.0,1.0
1997-11-17,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1997-11-18,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1997-11-19,2.12,2.12,2.12,2.12,1000,2.12,2.12,2.12,2.12,1000,0.0,1.0
1997-11-20,2.25,2.25,2.25,2.25,1000,2.25,2.25,2.25,2.25,1000,0.0,1.0
1997-11-21,2.25,2.25,2.25,2.25,500,2.25,2.25,2.25,2.25,500,0.0,1.0
1997-11-24,2.12,2.12,2.12,2.12,2000,2.12,2.12,2.12,2.12,2000,0.0,1.0
1997-11-25,2.25,2.25,2.12,2.12,19000,2.25,2.25,2.12,2.12,19000,0.0,1.0
1997-11-26,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1997-11-28,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1997-12-01,2.12,2.12,2.12,2.12,5000,2.12,2.12,2.12,2.12,5000,0.0,1.0
1997-12-02,2.12,2.12,2.12,2.12,500,2.12,2.12,2.12,2.12,500,0.0,1.0
1997-12-03,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
1997-12-04,2.12,2.25,2.12,2.12,3500,2.12,2.25,2.12,2.12,3500,0.0,1.0
1997-12-05,2.12,2.12,2.12,2.12,1000,2.12,2.12,2.12,2.12,1000,0.0,1.0
1997-12-08,2.38,2.38,2.25,2.25,5000,2.38,2.38,2.25,2.25,5000,0.0,1.0
1997-12-09,2.12,2.25,2.12,2.25,1500,2.12,2.25,2.12,2.25,1500,0.0,1.0
1997-12-10,2.38,2.38,2.25,2.25,2200,2.38,2.38,2.25,2.25,2200,0.0,1.0
1997-12-11,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
1997-12-12,2.5,2.5,2.25,2.25,3500,2.5,2.5,2.25,2.25,3500,0.0,1.0
1997-12-15,2.38,2.38,2.38,2.38,1000,2.38,2.38,2.38,2.38,1000,0.0,1.0
1997-12-16,2.38,2.5,2.38,2.5,900,2.38,2.5,2.38,2.5,900,0.0,1.0
1997-12-17,2.44,2.44,2.44,2.44,800,2.44,2.44,2.44,2.44,800,0.0,1.0
1997-12-18,2.44,2.44,2.44,2.44,0,2.44,2.44,2.44,2.44,0,0.0,1.0
1997-12-19,2.38,2.38,2.25,2.25,6200,2.38,2.38,2.25,2.25,6200,0.0,1.0
1997-12-22,2.38,2.38,2.25,2.25,1200,2.38,2.38,2.25,2.25,1200,0.0,1.0
1997-12-23,2.5,2.5,2.38,2.5,3500,2.5,2.5,2.38,2.5,3500,0.0,1.0
1997-12-24,2.62,2.62,2.5,2.5,12000,2.62,2.62,2.5,2.5,12000,0.0,1.0
1997-12-26,2.75,2.75,2.75,2.75,6000,2.75,2.75,2.75,2.75,6000,0.0,1.0
1997-12-29,2.62,2.62,2.62,2.62,200,2.62,2.62,2.62,2.62,200,0.0,1.0
1997-12-30,2.75,2.75,2.75,2.75,1500,2.75,2.75,2.75,2.75,1500,0.0,1.0
1997-12-31,2.75,2.87,2.5,2.62,41000,2.75,2.87,2.5,2.62,41000,0.0,1.0
1998-01-02,3.25,3.25,2.75,2.75,9400,3.25,3.25,2.75,2.75,9400,0.0,1.0
1998-01-05,3.13,3.25,3.13,3.25,3000,3.13,3.25,3.13,3.25,3000,0.0,1.0
1998-01-06,3.13,3.13,3.0,3.13,4400,3.13,3.13,3.0,3.13,4400,0.0,1.0
1998-01-07,3.12,3.12,3.12,3.12,0,3.12,3.12,3.12,3.12,0,0.0,1.0
1998-01-08,3.0,3.13,3.0,3.0,2500,3.0,3.13,3.0,3.0,2500,0.0,1.0
1998-01-09,3.13,3.13,2.87,2.87,4000,3.13,3.13,2.87,2.87,4000,0.0,1.0
1998-01-12,3.0,3.0,3.0,3.0,100,3.0,3.0,3.0,3.0,100,0.0,1.0
1998-01-13,2.87,2.87,2.75,2.75,2500,2.87,2.87,2.75,2.75,2500,0.0,1.0
1998-01-14,2.88,2.88,2.88,2.88,0,2.88,2.88,2.88,2.88,0,0.0,1.0
1998-01-15,2.88,2.88,2.88,2.88,0,2.88,2.88,2.88,2.88,0,0.0,1.0
1998-01-16,2.88,2.88,2.88,2.88,0,2.88,2.88,2.88,2.88,0,0.0,1.0
1998-01-20,2.75,2.75,2.75,2.75,500,2.75,2.75,2.75,2.75,500,0.0,1.0
1998-01-21,2.62,2.62,2.62,2.62,300,2.62,2.62,2.62,2.62,300,0.0,1.0
1998-01-22,2.62,2.62,2.62,2.62,0,2.62,2.62,2.62,2.62,0,0.0,1.0
1998-01-23,2.62,2.62,2.62,2.62,0,2.62,2.62,2.62,2.62,0,0.0,1.0
1998-01-26,2.62,2.62,2.62,2.62,0,2.62,2.62,2.62,2.62,0,0.0,1.0
1998-01-27,2.87,2.87,2.5,2.5,3000,2.87,2.87,2.5,2.5,3000,0.0,1.0
1998-01-28,2.94,2.94,2.75,2.75,1500,2.94,2.94,2.75,2.75,1500,0.0,1.0
1998-01-29,2.81,2.81,2.81,2.81,1000,2.81,2.81,2.81,2.81,1000,0.0,1.0
1998-01-30,2.81,2.94,2.81,2.94,2000,2.81,2.94,2.81,2.94,2000,0.0,1.0
1998-02-02,2.81,2.94,2.81,2.94,2200,2.81,2.94,2.81,2.94,2200,0.0,1.0
1998-02-03,2.81,2.81,2.69,2.69,600,2.81,2.81,2.69,2.69,600,0.0,1.0
1998-02-04,2.75,2.75,2.75,2.75,1300,2.75,2.75,2.75,2.75,1300,0.0,1.0
1998-02-05,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1998-02-06,2.75,2.87,2.62,2.62,3100,2.75,2.87,2.62,2.62,3100,0.0,1.0
1998-02-09,2.75,2.94,2.75,2.94,6300,2.75,2.94,2.75,2.94,6300,0.0,1.0
1998-02-10,2.75,2.75,2.62,2.62,3000,2.75,2.75,2.62,2.62,3000,0.0,1.0
1998-02-11,2.38,2.62,2.38,2.62,2900,2.38,2.62,2.38,2.62,2900,0.0,1.0
1998-02-12,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
1998-02-13,2.75,2.75,2.5,2.5,3000,2.75,2.75,2.5,2.5,3000,0.0,1.0
1998-02-17,2.62,2.62,2.5,2.62,600,2.62,2.62,2.5,2.62,600,0.0,1.0
1998-02-18,2.62,2.62,2.62,2.62,0,2.62,2.62,2.62,2.62,0,0.0,1.0
1998-02-19,2.75,2.75,2.75,2.75,1000,2.75,2.75,2.75,2.75,1000,0.0,1.0
1998-02-20,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1998-02-23,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1998-02-24,2.62,2.62,2.62,2.62,1000,2.62,2.62,2.62,2.62,1000,0.0,1.0
1998-02-25,2.5,2.5,2.25,2.5,7000,2.5,2.5,2.25,2.5,7000,0.0,1.0
1998-02-26,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1998-02-27,2.75,2.75,2.62,2.62,2500,2.75,2.75,2.62,2.62,2500,0.0,1.0
1998-03-02,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1998-03-03,2.5,2.62,2.5,2.62,4000,2.5,2.62,2.5,2.62,4000,0.0,1.0
1998-03-04,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1998-03-05,2.5,2.5,2.5,2.5,8100,2.5,2.5,2.5,2.5,8100,0.0,1.0
1998-03-06,2.62,2.62,2.62,2.62,200,2.62,2.62,2.62,2.62,200,0.0,1.0
1998-03-09,2.75,2.75,2.75,2.75,200,2.75,2.75,2.75,2.75,200,0.0,1.0
1998-03-10,2.75,2.75,2.69,2.69,2000,2.75,2.75,2.69,2.69,2000,0.0,1.0
1998-03-11,2.75,2.75,2.75,2.75,1500,2.75,2.75,2.75,2.75,1500,0.0,1.0
1998-03-12,2.75,2.75,2.62,2.62,2300,2.75,2.75,2.62,2.62,2300,0.0,1.0
1998-03-13,2.75,2.87,2.62,2.62,8500,2.75,2.87,2.62,2.62,8500,0.0,1.0
1998-03-16,2.75,2.75,2.75,2.75,6600,2.75,2.75,2.75,2.75,6600,0.0,1.0
1998-03-17,2.75,2.75,2.75,2.75,1500,2.75,2.75,2.75,2.75,1500,0.0,1.0
1998-03-18,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1998-03-19,2.75,2.75,2.75,2.75,700,2.75,2.75,2.75,2.75,700,0.0,1.0
1998-03-20,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1998-03-23,2.62,2.69,2.56,2.69,3300,2.62,2.69,2.56,2.69,3300,0.0,1.0
1998-03-24,2.62,2.62,2.62,2.62,0,2.62,2.62,2.62,2.62,0,0.0,1.0
1998-03-25,2.56,2.56,2.56,2.56,2200,2.56,2.56,2.56,2.56,2200,0.0,1.0
1998-03-26,2.5,2.5,2.5,2.5,4500,2.5,2.5,2.5,2.5,4500,0.0,1.0
1998-03-27,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1998-03-30,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1998-03-31,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1998-04-01,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1998-04-02,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1998-04-03,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1998-04-06,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1998-04-07,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1998-04-08,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1998-04-09,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1998-04-13,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1998-04-14,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1998-04-15,2.5,2.5,2.38,2.38,1000,2.5,2.5,2.38,2.38,1000,0.0,1.0
1998-04-16,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1998-04-17,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1998-04-20,2.75,2.75,2.5,2.62,29900,2.75,2.75,2.5,2.62,29900,0.0,1.0
1998-04-21,2.87,3.13,2.75,2.75,34800,2.87,3.13,2.75,2.75,34800,0.0,1.0
1998-04-22,2.75,2.75,2.75,2.75,4000,2.75,2.75,2.75,2.75,4000,0.0,1.0
1998-04-23,2.87,2.87,2.87,2.87,1000,2.87,2.87,2.87,2.87,1000,0.0,1.0
1998-04-24,2.88,2.88,2.88,2.88,0,2.88,2.88,2.88,2.88,0,0.0,1.0
1998-04-27,2.88,2.88,2.88,2.88,0,2.88,2.88,2.88,2.88,0,0.0,1.0
1998-04-28,2.62,2.62,2.62,2.62,1900,2.62,2.62,2.62,2.62,1900,0.0,1.0
1998-04-29,2.5,2.5,2.38,2.5,7500,2.5,2.5,2.38,2.5,7500,0.0,1.0
1998-04-30,2.62,2.62,2.62,2.62,500,2.62,2.62,2.62,2.62,500,0.0,1.0
1998-05-01,2.75,2.75,2.75,2.75,500,2.75,2.75,2.75,2.75,500,0.0,1.0
1998-05-04,2.75,2.75,2.75,2.75,1000,2.75,2.75,2.75,2.75,1000,0.0,1.0
1998-05-05,2.69,2.75,2.62,2.62,700,2.69,2.75,2.62,2.62,700,0.0,1.0
1998-05-06,2.44,2.56,2.44,2.56,2000,2.44,2.56,2.44,2.56,2000,0.0,1.0
1998-05-07,2.62,2.75,2.56,2.56,2000,2.62,2.75,2.56,2.56,2000,0.0,1.0
1998-05-08,2.5,2.5,2.5,2.5,500,2.5,2.5,2.5,2.5,500,0.0,1.0
1998-05-11,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1998-05-12,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1998-05-13,2.38,2.38,2.38,2.38,1000,2.38,2.38,2.38,2.38,1000,0.0,1.0
1998-05-14,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
1998-05-15,2.44,2.44,2.31,2.31,1500,2.44,2.44,2.31,2.31,1500,0.0,1.0
1998-05-18,2.56,2.56,2.44,2.56,2000,2.56,2.56,2.44,2.56,2000,0.0,1.0
1998-05-19,2.56,2.56,2.44,2.56,2200,2.56,2.56,2.44,2.56,2200,0.0,1.0
1998-05-20,2.56,2.56,2.56,2.56,0,2.56,2.56,2.56,2.56,0,0.0,1.0
1998-05-21,2.56,2.56,2.56,2.56,0,2.56,2.56,2.56,2.56,0,0.0,1.0
1998-05-22,2.56,2.56,2.56,2.56,0,2.56,2.56,2.56,2.56,0,0.0,1.0
1998-05-26,2.5,2.5,2.38,2.44,2500,2.5,2.5,2.38,2.44,2500,0.0,1.0
1998-05-27,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1998-05-28,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1998-05-29,2.75,2.75,2.62,2.62,2500,2.75,2.75,2.62,2.62,2500,0.0,1.0
1998-06-01,2.75,2.75,2.75,2.75,200,2.75,2.75,2.75,2.75,200,0.0,1.0
1998-06-02,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1998-06-03,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1998-06-04,2.94,3.0,2.75,2.75,6500,2.94,3.0,2.75,2.75,6500,0.0,1.0
1998-06-05,2.87,2.87,2.87,2.87,500,2.87,2.87,2.87,2.87,500,0.0,1.0
1998-06-08,2.75,2.75,2.75,2.75,500,2.75,2.75,2.75,2.75,500,0.0,1.0
1998-06-09,2.5,2.62,2.5,2.62,1500,2.5,2.62,2.5,2.62,1500,0.0,1.0
1998-06-10,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1998-06-11,2.31,2.31,2.31,2.31,4600,2.31,2.31,2.31,2.31,4600,0.0,1.0
1998-06-12,2.25,2.25,2.25,2.25,5000,2.25,2.25,2.25,2.25,5000,0.0,1.0
1998-06-15,2.25,2.25,2.25,2.25,300,2.25,2.25,2.25,2.25,300,0.0,1.0
1998-06-16,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1998-06-17,2.38,2.38,2.38,2.38,2000,2.38,2.38,2.38,2.38,2000,0.0,1.0
1998-06-18,2.38,2.38,2.38,2.38,2000,2.38,2.38,2.38,2.38,2000,0.0,1.0
1998-06-19,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
1998-06-22,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
1998-06-23,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
1998-06-24,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
1998-06-25,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
1998-06-26,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
1998-06-29,2.31,2.31,2.31,2.31,1400,2.31,2.31,2.31,2.31,1400,0.0,1.0
1998-06-30,2.31,2.31,2.31,2.31,0,2.31,2.31,2.31,2.31,0,0.0,1.0
1998-07-01,2.31,2.31,2.31,2.31,0,2.31,2.31,2.31,2.31,0,0.0,1.0
1998-07-02,2.31,2.31,2.31,2.31,0,2.31,2.31,2.31,2.31,0,0.0,1.0
1998-07-06,2.31,2.31,2.31,2.31,0,2.31,2.31,2.31,2.31,0,0.0,1.0
1998-07-07,2.31,2.31,2.31,2.31,0,2.31,2.31,2.31,2.31,0,0.0,1.0
1998-07-08,2.31,2.31,2.31,2.31,0,2.31,2.31,2.31,2.31,0,0.0,1.0
1998-07-09,2.31,2.31,2.31,2.31,0,2.31,2.31,2.31,2.31,0,0.0,1.0
1998-07-10,2.62,2.62,2.38,2.38,11500,2.62,2.62,2.38,2.38,11500,0.0,1.0
1998-07-13,2.87,2.87,2.75,2.75,5000,2.87,2.87,2.75,2.75,5000,0.0,1.0
1998-07-14,3.13,3.13,2.87,2.87,24600,3.13,3.13,2.87,2.87,24600,0.0,1.0
1998-07-15,2.87,3.0,2.87,3.0,13200,2.87,3.0,2.87,3.0,13200,0.0,1.0
1998-07-16,2.87,2.87,2.87,2.87,1300,2.87,2.87,2.87,2.87,1300,0.0,1.0
1998-07-17,3.0,3.0,2.87,2.87,5800,3.0,3.0,2.87,2.87,5800,0.0,1.0
1998-07-20,3.0,3.38,3.0,3.0,6900,3.0,3.38,3.0,3.0,6900,0.0,1.0
1998-07-21,3.0,3.0,3.0,3.0,1800,3.0,3.0,3.0,3.0,1800,0.0,1.0
1998-07-22,2.75,2.87,2.75,2.87,5000,2.75,2.87,2.75,2.87,5000,0.0,1.0
1998-07-23,2.81,2.81,2.75,2.75,2300,2.81,2.81,2.75,2.75,2300,0.0,1.0
1998-07-24,2.81,2.81,2.81,2.81,6000,2.81,2.81,2.81,2.81,6000,0.0,1.0
1998-07-27,2.81,2.81,2.81,2.81,0,2.81,2.81,2.81,2.81,0,0.0,1.0
1998-07-28,2.81,3.0,2.81,2.81,8600,2.81,3.0,2.81,2.81,8600,0.0,1.0
1998-07-29,2.81,2.87,2.81,2.87,10000,2.81,2.87,2.81,2.87,10000,0.0,1.0
1998-07-30,2.69,2.69,2.69,2.69,700,2.69,2.69,2.69,2.69,700,0.0,1.0
1998-07-31,2.69,2.69,2.69,2.69,100,2.69,2.69,2.69,2.69,100,0.0,1.0
1998-08-03,2.69,2.69,2.69,2.69,0,2.69,2.69,2.69,2.69,0,0.0,1.0
1998-08-04,2.5,2.56,2.5,2.56,1500,2.5,2.56,2.5,2.56,1500,0.0,1.0
1998-08-05,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1998-08-06,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1998-08-07,2.5,2.5,2.5,2.5,1000,2.5,2.5,2.5,2.5,1000,0.0,1.0
1998-08-10,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1998-08-11,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1998-08-12,2.25,2.62,2.25,2.62,9500,2.25,2.62,2.25,2.62,9500,0.0,1.0
1998-08-13,2.38,2.38,2.25,2.25,29300,2.38,2.38,2.25,2.25,29300,0.0,1.0
1998-08-14,2.5,2.5,2.25,2.25,11800,2.5,2.5,2.25,2.25,11800,0.0,1.0
1998-08-17,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1998-08-18,2.5,2.5,2.5,2.5,2000,2.5,2.5,2.5,2.5,2000,0.0,1.0
1998-08-19,2.69,2.81,2.5,2.5,8400,2.69,2.81,2.5,2.5,8400,0.0,1.0
1998-08-20,2.69,2.69,2.69,2.69,0,2.69,2.69,2.69,2.69,0,0.0,1.0
1998-08-21,2.69,2.69,2.69,2.69,0,2.69,2.69,2.69,2.69,0,0.0,1.0
1998-08-24,2.69,2.69,2.69,2.69,0,2.69,2.69,2.69,2.69,0,0.0,1.0
1998-08-25,2.75,2.75,2.62,2.62,2800,2.75,2.75,2.62,2.62,2800,0.0,1.0
1998-08-26,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1998-08-27,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1998-08-28,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1998-08-31,2.69,2.69,2.62,2.62,1000,2.69,2.69,2.62,2.62,1000,0.0,1.0
1998-09-01,2.69,2.69,2.69,2.69,0,2.69,2.69,2.69,2.69,0,0.0,1.0
1998-09-02,2.69,2.69,2.69,2.69,0,2.69,2.69,2.69,2.69,0,0.0,1.0
1998-09-03,2.69,2.69,2.69,2.69,1700,2.69,2.69,2.69,2.69,1700,0.0,1.0
1998-09-04,2.69,2.69,2.69,2.69,0,2.69,2.69,2.69,2.69,0,0.0,1.0
1998-09-08,2.69,2.69,2.69,2.69,0,2.69,2.69,2.69,2.69,0,0.0,1.0
1998-09-09,2.69,2.69,2.69,2.69,0,2.69,2.69,2.69,2.69,0,0.0,1.0
1998-09-10,2.87,2.87,2.75,2.75,2500,2.87,2.87,2.75,2.75,2500,0.0,1.0
1998-09-11,2.88,2.88,2.88,2.88,0,2.88,2.88,2.88,2.88,0,0.0,1.0
1998-09-14,2.88,2.88,2.88,2.88,0,2.88,2.88,2.88,2.88,0,0.0,1.0
1998-09-15,2.75,2.75,2.75,2.75,500,2.75,2.75,2.75,2.75,500,0.0,1.0
1998-09-16,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1998-09-17,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1998-09-18,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1998-09-21,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1998-09-22,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1998-09-23,2.62,2.62,2.62,2.62,500,2.62,2.62,2.62,2.62,500,0.0,1.0
1998-09-24,2.62,2.62,2.62,2.62,0,2.62,2.62,2.62,2.62,0,0.0,1.0
1998-09-25,2.5,2.5,2.5,2.5,500,2.5,2.5,2.5,2.5,500,0.0,1.0
1998-09-28,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1998-09-29,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1998-09-30,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1998-10-01,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1998-10-02,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1998-10-05,2.5,2.5,2.5,2.5,500,2.5,2.5,2.5,2.5,500,0.0,1.0
1998-10-06,2.38,2.38,2.38,2.38,500,2.38,2.38,2.38,2.38,500,0.0,1.0
1998-10-07,2.38,2.38,2.12,2.25,2500,2.38,2.38,2.12,2.25,2500,0.0,1.0
1998-10-08,2.0,2.12,2.0,2.12,1000,2.0,2.12,2.0,2.12,1000,0.0,1.0
1998-10-09,2.12,2.12,1.88,1.88,2300,2.12,2.12,1.88,1.88,2300,0.0,1.0
1998-10-12,2.0,2.0,2.0,2.0,300,2.0,2.0,2.0,2.0,300,0.0,1.0
1998-10-13,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1998-10-14,1.88,1.88,1.88,1.88,600,1.88,1.88,1.88,1.88,600,0.0,1.0
1998-10-15,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1998-10-16,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1998-10-19,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1998-10-20,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1998-10-21,1.88,1.88,1.88,1.88,800,1.88,1.88,1.88,1.88,800,0.0,1.0
1998-10-22,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1998-10-23,1.75,1.75,1.75,1.75,1000,1.75,1.75,1.75,1.75,1000,0.0,1.0
1998-10-26,1.88,1.88,1.88,1.88,1000,1.88,1.88,1.88,1.88,1000,0.0,1.0
1998-10-27,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1998-10-28,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1998-10-29,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1998-10-30,2.0,2.0,2.0,2.0,200,2.0,2.0,2.0,2.0,200,0.0,1.0
1998-11-02,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1998-11-03,2.0,2.0,2.0,2.0,300,2.0,2.0,2.0,2.0,300,0.0,1.0
1998-11-04,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1998-11-05,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1998-11-06,2.0,2.0,2.0,2.0,100,2.0,2.0,2.0,2.0,100,0.0,1.0
1998-11-09,1.88,1.88,1.5,1.63,17300,1.88,1.88,1.5,1.63,17300,0.0,1.0
1998-11-10,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1998-11-11,1.88,1.88,1.88,1.88,1000,1.88,1.88,1.88,1.88,1000,0.0,1.0
1998-11-12,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1998-11-13,1.88,1.88,1.75,1.75,1100,1.88,1.88,1.75,1.75,1100,0.0,1.0
1998-11-16,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1998-11-17,1.75,1.75,1.75,1.75,800,1.75,1.75,1.75,1.75,800,0.0,1.0
1998-11-18,1.88,1.88,1.75,1.75,1200,1.88,1.88,1.75,1.75,1200,0.0,1.0
1998-11-19,1.88,1.88,1.88,1.88,1000,1.88,1.88,1.88,1.88,1000,0.0,1.0
1998-11-20,2.0,2.0,2.0,2.0,500,2.0,2.0,2.0,2.0,500,0.0,1.0
1998-11-23,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1998-11-24,2.12,2.12,2.12,2.12,500,2.12,2.12,2.12,2.12,500,0.0,1.0
1998-11-25,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
1998-11-27,2.5,2.5,2.25,2.25,2100,2.5,2.5,2.25,2.25,2100,0.0,1.0
1998-11-30,2.56,2.62,2.5,2.5,6800,2.56,2.62,2.5,2.5,6800,0.0,1.0
1998-12-01,2.56,2.56,2.56,2.56,0,2.56,2.56,2.56,2.56,0,0.0,1.0
1998-12-02,2.5,2.5,2.5,2.5,1000,2.5,2.5,2.5,2.5,1000,0.0,1.0
1998-12-03,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1998-12-04,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1998-12-07,2.38,2.38,2.38,2.38,1000,2.38,2.38,2.38,2.38,1000,0.0,1.0
1998-12-08,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
1998-12-09,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
1998-12-10,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
1998-12-11,2.25,2.25,2.25,2.25,500,2.25,2.25,2.25,2.25,500,0.0,1.0
1998-12-14,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
1998-12-15,2.44,2.44,2.44,2.44,1000,2.44,2.44,2.44,2.44,1000,0.0,1.0
1998-12-16,2.38,2.38,2.38,2.38,500,2.38,2.38,2.38,2.38,500,0.0,1.0
1998-12-17,2.38,2.5,2.38,2.5,3500,2.38,2.5,2.38,2.5,3500,0.0,1.0
1998-12-18,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
1998-12-21,2.56,2.56,2.5,2.5,5500,2.56,2.56,2.5,2.5,5500,0.0,1.0
1998-12-22,2.94,2.94,2.69,2.69,12000,2.94,2.94,2.69,2.69,12000,0.0,1.0
1998-12-23,3.75,3.75,2.81,2.81,18500,3.75,3.75,2.81,2.81,18500,0.0,1.0
1998-12-24,3.75,4.25,3.75,3.88,12700,3.75,4.25,3.75,3.88,12700,0.0,1.0
1998-12-28,3.88,3.88,3.75,3.88,7100,3.88,3.88,3.75,3.88,7100,0.0,1.0
1998-12-29,3.75,4.0,3.62,4.0,26600,3.75,4.0,3.62,4.0,26600,0.0,1.0
1998-12-30,3.75,3.75,3.75,3.75,2000,3.75,3.75,3.75,3.75,2000,0.0,1.0
1998-12-31,3.81,3.81,3.62,3.62,6800,3.81,3.81,3.62,3.62,6800,0.0,1.0
1999-01-04,3.56,3.81,3.56,3.81,1500,3.56,3.81,3.56,3.81,1500,0.0,1.0
1999-01-05,3.31,3.44,3.31,3.44,5800,3.31,3.44,3.31,3.44,5800,0.0,1.0
1999-01-06,3.5,3.5,2.75,3.19,8400,3.5,3.5,2.75,3.19,8400,0.0,1.0
1999-01-07,3.25,3.5,3.25,3.5,1700,3.25,3.5,3.25,3.5,1700,0.0,1.0
1999-01-08,3.25,3.25,3.25,3.25,4500,3.25,3.25,3.25,3.25,4500,0.0,1.0
1999-01-11,3.5,3.5,3.25,3.25,3800,3.5,3.5,3.25,3.25,3800,0.0,1.0
1999-01-12,3.38,3.38,3.25,3.38,6700,3.38,3.38,3.25,3.38,6700,0.0,1.0
1999-01-13,3.25,3.25,3.13,3.25,4900,3.25,3.25,3.13,3.25,4900,0.0,1.0
1999-01-14,3.31,3.31,3.0,3.13,8400,3.31,3.31,3.0,3.13,8400,0.0,1.0
1999-01-15,3.5,3.56,3.31,3.31,10600,3.5,3.56,3.31,3.31,10600,0.0,1.0
1999-01-19,3.75,3.81,3.5,3.5,9400,3.75,3.81,3.5,3.5,9400,0.0,1.0
1999-01-20,3.75,3.75,3.75,3.75,2600,3.75,3.75,3.75,3.75,2600,0.0,1.0
1999-01-21,4.12,4.12,3.75,3.75,22200,4.12,4.12,3.75,3.75,22200,0.0,1.0
1999-01-22,4.0,4.25,4.0,4.25,7600,4.0,4.25,4.0,4.25,7600,0.0,1.0
1999-01-25,4.12,4.25,4.12,4.12,5600,4.12,4.25,4.12,4.12,5600,0.0,1.0
1999-01-26,4.37,4.37,4.25,4.25,700,4.37,4.37,4.25,4.25,700,0.0,1.0
1999-01-27,4.12,4.25,4.0,4.12,8600,4.12,4.25,4.0,4.12,8600,0.0,1.0
1999-01-28,4.12,4.12,4.12,4.12,0,4.12,4.12,4.12,4.12,0,0.0,1.0
1999-01-29,4.37,4.37,4.0,4.12,11500,4.37,4.37,4.0,4.12,11500,0.0,1.0
1999-02-01,4.5,4.5,4.25,4.5,32000,4.5,4.5,4.25,4.5,32000,0.0,1.0
1999-02-02,4.37,4.5,4.25,4.25,11500,4.37,4.5,4.25,4.25,11500,0.0,1.0
1999-02-03,4.5,4.5,4.25,4.5,18100,4.5,4.5,4.25,4.5,18100,0.0,1.0
1999-02-04,4.5,4.5,4.44,4.5,5000,4.5,4.5,4.44,4.5,5000,0.0,1.0
1999-02-05,4.56,4.69,4.37,4.5,27100,4.56,4.69,4.37,4.5,27100,0.0,1.0
1999-02-08,4.37,4.75,4.12,4.69,6900,4.37,4.75,4.12,4.69,6900,0.0,1.0
1999-02-09,4.12,4.63,3.88,4.5,12100,4.12,4.63,3.88,4.5,12100,0.0,1.0
1999-02-10,3.88,4.0,3.88,4.0,1200,3.88,4.0,3.88,4.0,1200,0.0,1.0
1999-02-11,3.88,3.88,3.88,3.88,0,3.88,3.88,3.88,3.88,0,0.0,1.0
1999-02-12,3.81,3.88,3.75,3.75,1400,3.81,3.88,3.75,3.75,1400,0.0,1.0
1999-02-16,3.38,3.69,3.0,3.69,15800,3.38,3.69,3.0,3.69,15800,0.0,1.0
1999-02-17,3.25,3.25,3.25,3.25,500,3.25,3.25,3.25,3.25,500,0.0,1.0
1999-02-18,2.87,3.13,2.87,3.13,2700,2.87,3.13,2.87,3.13,2700,0.0,1.0
1999-02-19,2.87,2.87,2.62,2.75,12500,2.87,2.87,2.62,2.75,12500,0.0,1.0
1999-02-22,3.0,3.0,2.87,2.87,1300,3.0,3.0,2.87,2.87,1300,0.0,1.0
1999-02-23,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1999-02-24,2.75,2.87,2.62,2.87,3500,2.75,2.87,2.62,2.87,3500,0.0,1.0
1999-02-25,2.62,2.62,2.62,2.62,500,2.62,2.62,2.62,2.62,500,0.0,1.0
1999-02-26,2.5,2.5,2.25,2.38,4800,2.5,2.5,2.25,2.38,4800,0.0,1.0
1999-03-01,2.0,2.38,2.0,2.38,35600,2.0,2.38,2.0,2.38,35600,0.0,1.0
1999-03-02,2.25,2.25,2.25,2.25,400,2.25,2.25,2.25,2.25,400,0.0,1.0
1999-03-03,2.62,2.62,2.38,2.38,7200,2.62,2.62,2.38,2.38,7200,0.0,1.0
1999-03-04,2.62,2.75,2.62,2.75,2500,2.62,2.75,2.62,2.75,2500,0.0,1.0
1999-03-05,2.38,2.5,2.0,2.5,8200,2.38,2.5,2.0,2.5,8200,0.0,1.0
1999-03-08,2.5,2.5,2.5,2.5,100,2.5,2.5,2.5,2.5,100,0.0,1.0
1999-03-09,2.25,2.25,2.25,2.25,2000,2.25,2.25,2.25,2.25,2000,0.0,1.0
1999-03-10,2.38,2.5,2.25,2.38,2000,2.38,2.5,2.25,2.38,2000,0.0,1.0
1999-03-11,2.38,2.38,2.38,2.38,1000,2.38,2.38,2.38,2.38,1000,0.0,1.0
1999-03-12,2.25,2.25,2.25,2.25,1400,2.25,2.25,2.25,2.25,1400,0.0,1.0
1999-03-15,2.5,2.5,2.38,2.38,2600,2.5,2.5,2.38,2.38,2600,0.0,1.0
1999-03-16,2.75,2.75,2.62,2.62,4000,2.75,2.75,2.62,2.62,4000,0.0,1.0
1999-03-17,2.75,2.94,2.75,2.87,5700,2.75,2.94,2.75,2.87,5700,0.0,1.0
1999-03-18,3.0,3.0,2.87,2.87,4000,3.0,3.0,2.87,2.87,4000,0.0,1.0
1999-03-19,2.94,3.0,2.87,3.0,12200,2.94,3.0,2.87,3.0,12200,0.0,1.0
1999-03-22,2.81,2.81,2.81,2.81,100,2.81,2.81,2.81,2.81,100,0.0,1.0
1999-03-23,2.75,2.94,2.75,2.94,4500,2.75,2.94,2.75,2.94,4500,0.0,1.0
1999-03-24,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1999-03-25,2.87,2.87,2.87,2.87,2000,2.87,2.87,2.87,2.87,2000,0.0,1.0
1999-03-26,2.88,2.88,2.88,2.88,0,2.88,2.88,2.88,2.88,0,0.0,1.0
1999-03-29,3.0,3.06,2.87,3.06,13400,3.0,3.06,2.87,3.06,13400,0.0,1.0
1999-03-30,3.5,3.62,3.06,3.06,22700,3.5,3.62,3.06,3.06,22700,0.0,1.0
1999-03-31,4.0,4.75,3.56,4.0,130800,4.0,4.75,3.56,4.0,130800,0.0,1.0
1999-04-01,3.38,4.06,3.38,4.0,7600,3.38,4.06,3.38,4.0,7600,0.0,1.0
1999-04-05,3.0,3.25,2.87,3.13,17400,3.0,3.25,2.87,3.13,17400,0.0,1.0
1999-04-06,2.75,2.94,2.75,2.87,5500,2.75,2.94,2.75,2.87,5500,0.0,1.0
1999-04-07,3.0,3.0,2.75,2.75,1400,3.0,3.0,2.75,2.75,1400,0.0,1.0
1999-04-08,3.25,3.25,3.13,3.13,1000,3.25,3.25,3.13,3.13,1000,0.0,1.0
1999-04-09,3.25,3.25,3.13,3.13,3500,3.25,3.25,3.13,3.13,3500,0.0,1.0
1999-04-12,3.0,3.13,3.0,3.13,3500,3.0,3.13,3.0,3.13,3500,0.0,1.0
1999-04-13,2.75,3.13,2.75,3.13,4500,2.75,3.13,2.75,3.13,4500,0.0,1.0
1999-04-14,2.75,2.75,2.75,2.75,6400,2.75,2.75,2.75,2.75,6400,0.0,1.0
1999-04-15,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1999-04-16,3.0,3.0,2.87,3.0,4000,3.0,3.0,2.87,3.0,4000,0.0,1.0
1999-04-19,3.19,3.62,3.13,3.13,28800,3.19,3.62,3.13,3.13,28800,0.0,1.0
1999-04-20,2.75,3.13,2.75,3.13,5100,2.75,3.13,2.75,3.13,5100,0.0,1.0
1999-04-21,3.0,3.0,3.0,3.0,1000,3.0,3.0,3.0,3.0,1000,0.0,1.0
1999-04-22,3.0,3.13,2.87,2.87,1500,3.0,3.13,2.87,2.87,1500,0.0,1.0
1999-04-23,3.13,3.13,3.13,3.13,500,3.13,3.13,3.13,3.13,500,0.0,1.0
1999-04-26,3.13,3.25,3.13,3.25,400,3.13,3.25,3.13,3.25,400,0.0,1.0
1999-04-27,3.0,3.13,3.0,3.13,1000,3.0,3.13,3.0,3.13,1000,0.0,1.0
1999-04-28,2.75,2.87,2.75,2.87,1900,2.75,2.87,2.75,2.87,1900,0.0,1.0
1999-04-29,2.87,2.87,2.75,2.87,400,2.87,2.87,2.75,2.87,400,0.0,1.0
1999-04-30,2.87,3.0,2.87,3.0,2700,2.87,3.0,2.87,3.0,2700,0.0,1.0
1999-05-03,3.0,3.0,3.0,3.0,5200,3.0,3.0,3.0,3.0,5200,0.0,1.0
1999-05-04,3.38,3.38,2.87,2.87,5100,3.38,3.38,2.87,2.87,5100,0.0,1.0
1999-05-05,3.38,3.38,3.38,3.38,0,3.38,3.38,3.38,3.38,0,0.0,1.0
1999-05-06,3.5,3.62,3.25,3.25,5500,3.5,3.62,3.25,3.25,5500,0.0,1.0
1999-05-07,3.62,3.62,3.62,3.62,1000,3.62,3.62,3.62,3.62,1000,0.0,1.0
1999-05-10,3.62,3.69,3.5,3.5,4400,3.62,3.69,3.5,3.5,4400,0.0,1.0
1999-05-11,3.62,3.69,3.62,3.69,2600,3.62,3.69,3.62,3.69,2600,0.0,1.0
1999-05-12,3.94,3.94,3.5,3.5,18100,3.94,3.94,3.5,3.5,18100,0.0,1.0
1999-05-13,4.0,4.0,3.88,4.0,40300,4.0,4.0,3.88,4.0,40300,0.0,1.0
1999-05-14,4.0,4.0,4.0,4.0,7100,4.0,4.0,4.0,4.0,7100,0.0,1.0
1999-05-17,4.0,4.06,3.88,4.06,28800,4.0,4.06,3.88,4.06,28800,0.0,1.0
1999-05-18,4.06,4.06,3.94,4.0,6200,4.06,4.06,3.94,4.0,6200,0.0,1.0
1999-05-19,4.0,4.0,4.0,4.0,1400,4.0,4.0,4.0,4.0,1400,0.0,1.0
1999-05-20,4.12,4.12,4.0,4.0,500,4.12,4.12,4.0,4.0,500,0.0,1.0
1999-05-21,4.0,4.0,4.0,4.0,6500,4.0,4.0,4.0,4.0,6500,0.0,1.0
1999-05-24,4.0,4.0,4.0,4.0,23500,4.0,4.0,4.0,4.0,23500,0.0,1.0
1999-05-25,4.0,4.0,4.0,4.0,8900,4.0,4.0,4.0,4.0,8900,0.0,1.0
1999-05-26,4.0,4.0,4.0,4.0,40100,4.0,4.0,4.0,4.0,40100,0.0,1.0
1999-05-27,4.0,4.0,4.0,4.0,5500,4.0,4.0,4.0,4.0,5500,0.0,1.0
1999-05-28,4.0,4.0,4.0,4.0,3600,4.0,4.0,4.0,4.0,3600,0.0,1.0
1999-06-01,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
1999-06-02,4.0,4.0,4.0,4.0,200,4.0,4.0,4.0,4.0,200,0.0,1.0
1999-06-03,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
1999-06-04,3.88,3.88,3.88,3.88,900,3.88,3.88,3.88,3.88,900,0.0,1.0
1999-06-07,3.88,3.88,3.88,3.88,0,3.88,3.88,3.88,3.88,0,0.0,1.0
1999-06-08,3.94,3.94,3.94,3.94,2000,3.94,3.94,3.94,3.94,2000,0.0,1.0
1999-06-09,4.0,4.12,3.62,3.88,17400,4.0,4.12,3.62,3.88,17400,0.0,1.0
1999-06-10,3.88,4.0,3.88,3.88,6900,3.88,4.0,3.88,3.88,6900,0.0,1.0
1999-06-11,3.88,3.88,3.75,3.75,4600,3.88,3.88,3.75,3.75,4600,0.0,1.0
1999-06-14,3.88,3.88,3.88,3.88,7000,3.88,3.88,3.88,3.88,7000,0.0,1.0
1999-06-15,3.88,3.88,3.88,3.88,3000,3.88,3.88,3.88,3.88,3000,0.0,1.0
1999-06-16,3.88,3.88,3.88,3.88,0,3.88,3.88,3.88,3.88,0,0.0,1.0
1999-06-17,3.88,3.88,3.88,3.88,1500,3.88,3.88,3.88,3.88,1500,0.0,1.0
1999-06-18,3.88,3.88,3.88,3.88,0,3.88,3.88,3.88,3.88,0,0.0,1.0
1999-06-21,3.88,3.88,3.88,3.88,100,3.88,3.88,3.88,3.88,100,0.0,1.0
1999-06-22,3.88,4.0,3.88,4.0,3100,3.88,4.0,3.88,4.0,3100,0.0,1.0
1999-06-23,3.88,3.88,3.88,3.88,3500,3.88,3.88,3.88,3.88,3500,0.0,1.0
1999-06-24,3.88,3.88,3.88,3.88,1000,3.88,3.88,3.88,3.88,1000,0.0,1.0
1999-06-25,3.88,3.88,3.88,3.88,18000,3.88,3.88,3.88,3.88,18000,0.0,1.0
1999-06-28,3.88,3.88,3.75,3.88,11500,3.88,3.88,3.75,3.88,11500,0.0,1.0
1999-06-29,4.125,4.125,3.875,3.875,7300,4.125,4.125,3.875,3.875,7300,0.0,1.0
1999-06-30,3.875,3.875,3.875,3.875,500,3.875,3.875,3.875,3.875,500,0.0,1.0
1999-07-01,3.875,4.0,3.875,3.875,14900,3.875,4.0,3.875,3.875,14900,0.0,1.0
1999-07-02,4.0,4.0,3.875,3.875,7900,4.0,4.0,3.875,3.875,7900,0.0,1.0
1999-07-06,3.875,4.0,3.875,4.0,3200,3.875,4.0,3.875,4.0,3200,0.0,1.0
1999-07-07,3.88,3.88,3.88,3.88,0,3.88,3.88,3.88,3.88,0,0.0,1.0
1999-07-08,4.25,4.375,4.0,4.0,16700,4.25,4.375,4.0,4.0,16700,0.0,1.0
1999-07-09,3.875,4.25,3.875,4.25,5800,3.875,4.25,3.875,4.25,5800,0.0,1.0
1999-07-12,4.0,4.0,4.0,4.0,600,4.0,4.0,4.0,4.0,600,0.0,1.0
1999-07-13,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
1999-07-14,3.875,3.875,3.875,3.875,2000,3.875,3.875,3.875,3.875,2000,0.0,1.0
1999-07-15,4.0,4.0,3.875,4.0,25600,4.0,4.0,3.875,4.0,25600,0.0,1.0
1999-07-16,4.0,4.5,4.0,4.0,9900,4.0,4.5,4.0,4.0,9900,0.0,1.0
1999-07-19,4.0,4.0,4.0,4.0,8000,4.0,4.0,4.0,4.0,8000,0.0,1.0
1999-07-20,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
1999-07-21,4.125,4.125,4.125,4.125,400,4.125,4.125,4.125,4.125,400,0.0,1.0
1999-07-22,4.12,4.12,4.12,4.12,0,4.12,4.12,4.12,4.12,0,0.0,1.0
1999-07-23,4.12,4.12,4.12,4.12,0,4.12,4.12,4.12,4.12,0,0.0,1.0
1999-07-26,4.0,4.125,4.0,4.0,2400,4.0,4.125,4.0,4.0,2400,0.0,1.0
1999-07-27,3.875,3.875,3.875,3.875,700,3.875,3.875,3.875,3.875,700,0.0,1.0
1999-07-28,4.125,4.125,4.125,4.125,200,4.125,4.125,4.125,4.125,200,0.0,1.0
1999-07-29,3.938,3.938,3.938,3.938,3000,3.938,3.938,3.938,3.938,3000,0.0,1.0
1999-07-30,3.875,3.875,3.875,3.875,1100,3.875,3.875,3.875,3.875,1100,0.0,1.0
1999-08-02,3.875,3.875,3.875,3.875,3600,3.875,3.875,3.875,3.875,3600,0.0,1.0
1999-08-03,4.125,4.125,3.875,3.875,800,4.125,4.125,3.875,3.875,800,0.0,1.0
1999-08-04,4.0,4.0,3.875,3.875,1100,4.0,4.0,3.875,3.875,1100,0.0,1.0
1999-08-05,4.0,4.0,4.0,4.0,300,4.0,4.0,4.0,4.0,300,0.0,1.0
1999-08-06,3.875,4.0,3.875,4.0,7600,3.875,4.0,3.875,4.0,7600,0.0,1.0
1999-08-09,3.875,3.938,3.875,3.938,5700,3.875,3.938,3.875,3.938,5700,0.0,1.0
1999-08-10,3.875,4.0,3.875,3.938,8600,3.875,4.0,3.875,3.938,8600,0.0,1.0
1999-08-11,3.88,3.88,3.88,3.88,0,3.88,3.88,3.88,3.88,0,0.0,1.0
1999-08-12,3.75,3.75,3.75,3.75,100,3.75,3.75,3.75,3.75,100,0.0,1.0
1999-08-13,3.75,3.75,3.75,3.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
1999-08-16,4.0,4.0,4.0,4.0,1000,4.0,4.0,4.0,4.0,1000,0.0,1.0
1999-08-17,4.063,4.063,4.0,4.0,8200,4.063,4.063,4.0,4.0,8200,0.0,1.0
1999-08-18,4.06,4.06,4.06,4.06,0,4.06,4.06,4.06,4.06,0,0.0,1.0
1999-08-19,4.06,4.06,4.06,4.06,0,4.06,4.06,4.06,4.06,0,0.0,1.0
1999-08-20,3.75,4.0,3.75,3.75,3500,3.75,4.0,3.75,3.75,3500,0.0,1.0
1999-08-23,3.75,3.75,3.75,3.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
1999-08-24,3.875,3.875,3.625,3.625,1100,3.875,3.875,3.625,3.625,1100,0.0,1.0
1999-08-25,3.625,3.625,3.625,3.625,1000,3.625,3.625,3.625,3.625,1000,0.0,1.0
1999-08-26,3.813,3.813,3.563,3.563,2200,3.813,3.813,3.563,3.563,2200,0.0,1.0
1999-08-27,3.938,3.938,3.938,3.938,600,3.938,3.938,3.938,3.938,600,0.0,1.0
1999-08-30,3.625,3.875,3.563,3.875,11500,3.625,3.875,3.563,3.875,11500,0.0,1.0
1999-08-31,3.875,3.875,3.375,3.375,800,3.875,3.875,3.375,3.375,800,0.0,1.0
1999-09-01,3.875,3.875,3.75,3.75,4300,3.875,3.875,3.75,3.75,4300,0.0,1.0
1999-09-02,3.875,3.875,3.625,3.875,2100,3.875,3.875,3.625,3.875,2100,0.0,1.0
1999-09-03,3.875,3.875,3.5,3.5,15400,3.875,3.875,3.5,3.5,15400,0.0,1.0
1999-09-07,3.75,3.75,3.75,3.75,1000,3.75,3.75,3.75,3.75,1000,0.0,1.0
1999-09-08,3.75,3.75,3.75,3.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
1999-09-09,3.75,3.75,3.75,3.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
1999-09-10,3.75,3.75,3.75,3.75,500,3.75,3.75,3.75,3.75,500,0.0,1.0
1999-09-13,3.625,3.625,3.625,3.625,700,3.625,3.625,3.625,3.625,700,0.0,1.0
1999-09-14,3.938,3.938,3.938,3.938,1000,3.938,3.938,3.938,3.938,1000,0.0,1.0
1999-09-15,3.94,3.94,3.94,3.94,0,3.94,3.94,3.94,3.94,0,0.0,1.0
1999-09-16,3.75,3.75,3.75,3.75,7000,3.75,3.75,3.75,3.75,7000,0.0,1.0
1999-09-17,3.875,3.875,3.875,3.875,500,3.875,3.875,3.875,3.875,500,0.0,1.0
1999-09-20,3.88,3.88,3.88,3.88,0,3.88,3.88,3.88,3.88,0,0.0,1.0
1999-09-21,3.88,3.88,3.88,3.88,0,3.88,3.88,3.88,3.88,0,0.0,1.0
1999-09-22,3.88,3.88,3.88,3.88,0,3.88,3.88,3.88,3.88,0,0.0,1.0
1999-09-23,3.5,3.625,3.375,3.5,6500,3.5,3.625,3.375,3.5,6500,0.0,1.0
1999-09-24,3.625,3.625,3.625,3.625,500,3.625,3.625,3.625,3.625,500,0.0,1.0
1999-09-27,3.625,3.625,3.625,3.625,1000,3.625,3.625,3.625,3.625,1000,0.0,1.0
1999-09-28,3.625,4.0,3.625,3.625,11700,3.625,4.0,3.625,3.625,11700,0.0,1.0
1999-09-29,3.625,3.625,3.625,3.625,8600,3.625,3.625,3.625,3.625,8600,0.0,1.0
1999-09-30,3.75,4.0,3.5,3.5,8100,3.75,4.0,3.5,3.5,8100,0.0,1.0
1999-10-01,3.375,3.75,3.375,3.5,1500,3.375,3.75,3.375,3.5,1500,0.0,1.0
1999-10-04,3.38,3.38,3.38,3.38,0,3.38,3.38,3.38,3.38,0,0.0,1.0
1999-10-05,3.563,3.563,3.563,3.563,500,3.563,3.563,3.563,3.563,500,0.0,1.0
1999-10-06,3.5,3.5,3.5,3.5,200,3.5,3.5,3.5,3.5,200,0.0,1.0
1999-10-07,3.625,3.625,3.563,3.563,1100,3.625,3.625,3.563,3.563,1100,0.0,1.0
1999-10-08,3.75,3.75,3.75,3.75,1000,3.75,3.75,3.75,3.75,1000,0.0,1.0
1999-10-11,3.625,3.625,3.375,3.5,2400,3.625,3.625,3.375,3.5,2400,0.0,1.0
1999-10-12,3.62,3.62,3.62,3.62,0,3.62,3.62,3.62,3.62,0,0.0,1.0
1999-10-13,3.375,3.375,3.375,3.375,1000,3.375,3.375,3.375,3.375,1000,0.0,1.0
1999-10-14,3.375,3.375,3.375,3.375,100,3.375,3.375,3.375,3.375,100,0.0,1.0
1999-10-15,3.38,3.38,3.38,3.38,0,3.38,3.38,3.38,3.38,0,0.0,1.0
1999-10-18,3.625,3.625,3.625,3.625,200,3.625,3.625,3.625,3.625,200,0.0,1.0
1999-10-19,3.625,3.625,3.625,3.625,300,3.625,3.625,3.625,3.625,300,0.0,1.0
1999-10-20,3.5,3.5,3.5,3.5,1400,3.5,3.5,3.5,3.5,1400,0.0,1.0
1999-10-21,3.25,3.375,3.0,3.375,7400,3.25,3.375,3.0,3.375,7400,0.0,1.0
1999-10-22,3.188,3.188,3.188,3.188,1700,3.188,3.188,3.188,3.188,1700,0.0,1.0
1999-10-25,3.5,3.5,3.5,3.5,1000,3.5,3.5,3.5,3.5,1000,0.0,1.0
1999-10-26,3.5,3.5,3.5,3.5,700,3.5,3.5,3.5,3.5,700,0.0,1.0
1999-10-27,3.375,3.375,3.375,3.375,400,3.375,3.375,3.375,3.375,400,0.0,1.0
1999-10-28,3.38,3.38,3.38,3.38,0,3.38,3.38,3.38,3.38,0,0.0,1.0
1999-10-29,3.375,3.375,3.375,3.375,100,3.375,3.375,3.375,3.375,100,0.0,1.0
1999-11-01,3.625,3.625,3.625,3.625,500,3.625,3.625,3.625,3.625,500,0.0,1.0
1999-11-02,3.62,3.62,3.62,3.62,0,3.62,3.62,3.62,3.62,0,0.0,1.0
1999-11-03,3.5,3.5,3.5,3.5,2000,3.5,3.5,3.5,3.5,2000,0.0,1.0
1999-11-04,3.375,3.375,3.375,3.375,400,3.375,3.375,3.375,3.375,400,0.0,1.0
1999-11-05,3.375,3.375,3.375,3.375,1800,3.375,3.375,3.375,3.375,1800,0.0,1.0
1999-11-08,3.313,3.313,3.313,3.313,1000,3.313,3.313,3.313,3.313,1000,0.0,1.0
1999-11-09,3.313,3.313,3.313,3.313,300,3.313,3.313,3.313,3.313,300,0.0,1.0
1999-11-10,3.5,3.5,3.5,3.5,1500,3.5,3.5,3.5,3.5,1500,0.0,1.0
1999-11-11,3.5,3.5,3.375,3.5,3000,3.5,3.5,3.375,3.5,3000,0.0,1.0
1999-11-12,3.5,3.5,3.375,3.375,5400,3.5,3.5,3.375,3.375,5400,0.0,1.0
1999-11-15,3.313,3.313,3.313,3.313,200,3.313,3.313,3.313,3.313,200,0.0,1.0
1999-11-16,3.375,3.375,3.313,3.375,5100,3.375,3.375,3.313,3.375,5100,0.0,1.0
1999-11-17,3.375,3.375,3.375,3.375,1500,3.375,3.375,3.375,3.375,1500,0.0,1.0
1999-11-18,3.38,3.38,3.38,3.38,0,3.38,3.38,3.38,3.38,0,0.0,1.0
1999-11-19,3.313,3.375,3.313,3.375,2000,3.313,3.375,3.313,3.375,2000,0.0,1.0
1999-11-22,3.31,3.31,3.31,3.31,0,3.31,3.31,3.31,3.31,0,0.0,1.0
1999-11-23,3.31,3.31,3.31,3.31,0,3.31,3.31,3.31,3.31,0,0.0,1.0
1999-11-24,3.313,3.313,3.313,3.313,2500,3.313,3.313,3.313,3.313,2500,0.0,1.0
1999-11-26,3.31,3.31,3.31,3.31,0,3.31,3.31,3.31,3.31,0,0.0,1.0
1999-11-29,3.31,3.31,3.31,3.31,0,3.31,3.31,3.31,3.31,0,0.0,1.0
1999-11-30,3.25,3.313,3.25,3.313,1800,3.25,3.313,3.25,3.313,1800,0.0,1.0
1999-12-01,3.25,3.25,3.188,3.188,1200,3.25,3.25,3.188,3.188,1200,0.0,1.0
1999-12-02,3.25,3.25,3.25,3.25,0,3.25,3.25,3.25,3.25,0,0.0,1.0
1999-12-03,3.75,3.75,3.0,3.0,47200,3.75,3.75,3.0,3.0,47200,0.0,1.0
1999-12-06,3.75,3.75,3.75,3.75,1400,3.75,3.75,3.75,3.75,1400,0.0,1.0
1999-12-07,4.0,4.5,3.875,3.875,41200,4.0,4.5,3.875,3.875,41200,0.0,1.0
1999-12-08,4.125,4.125,4.0,4.0,3400,4.125,4.125,4.0,4.0,3400,0.0,1.0
1999-12-09,4.313,4.313,4.125,4.125,800,4.313,4.313,4.125,4.125,800,0.0,1.0
1999-12-10,4.375,4.438,4.0,4.125,5800,4.375,4.438,4.0,4.125,5800,0.0,1.0
1999-12-13,4.563,4.625,4.375,4.375,28300,4.563,4.625,4.375,4.375,28300,0.0,1.0
1999-12-14,4.875,5.25,4.75,4.75,17700,4.875,5.25,4.75,4.75,17700,0.0,1.0
1999-12-15,4.313,4.938,4.313,4.938,26200,4.313,4.938,4.313,4.938,26200,0.0,1.0
1999-12-16,4.875,4.875,4.5,4.5,16700,4.875,4.875,4.5,4.5,16700,0.0,1.0
1999-12-17,5.0,5.0,4.5,4.625,19000,5.0,5.0,4.5,4.625,19000,0.0,1.0
1999-12-20,5.625,5.625,5.0,5.25,11400,5.625,5.625,5.0,5.25,11400,0.0,1.0
1999-12-21,5.0,5.125,5.0,5.125,500,5.0,5.125,5.0,5.125,500,0.0,1.0
1999-12-22,5.0,5.0,4.625,4.625,13100,5.0,5.0,4.625,4.625,13100,0.0,1.0
1999-12-23,5.125,5.125,4.875,5.125,1300,5.125,5.125,4.875,5.125,1300,0.0,1.0
1999-12-27,4.938,5.25,4.875,5.125,6800,4.938,5.25,4.875,5.125,6800,0.0,1.0
1999-12-28,5.25,7.625,4.5,4.875,99500,5.25,7.625,4.5,4.875,99500,0.0,1.0
1999-12-29,5.313,5.625,4.25,5.125,21100,5.313,5.625,4.25,5.125,21100,0.0,1.0
1999-12-30,5.75,6.0,5.5,5.625,39400,5.75,6.0,5.5,5.625,39400,0.0,1.0
1999-12-31,6.0,6.0,5.5,5.75,5800,6.0,6.0,5.5,5.75,5800,0.0,1.0
2000-01-03,6.0,6.38,5.75,6.12,3500,6.0,6.38,5.75,6.12,3500,0.0,1.0
2000-01-04,5.625,6.0,5.188,5.625,12700,5.625,6.0,5.188,5.625,12700,0.0,1.0
2000-01-05,6.0,6.0,5.625,5.625,11800,6.0,6.0,5.625,5.625,11800,0.0,1.0
2000-01-06,5.875,6.0,5.625,6.0,13100,5.875,6.0,5.625,6.0,13100,0.0,1.0
2000-01-07,5.688,5.688,5.625,5.625,2400,5.688,5.688,5.625,5.625,2400,0.0,1.0
2000-01-10,5.875,5.875,5.75,5.875,5000,5.875,5.875,5.75,5.875,5000,0.0,1.0
2000-01-11,5.875,5.875,5.875,5.875,4300,5.875,5.875,5.875,5.875,4300,0.0,1.0
2000-01-12,5.813,5.813,5.813,5.813,600,5.813,5.813,5.813,5.813,600,0.0,1.0
2000-01-13,5.938,5.938,5.813,5.813,700,5.938,5.938,5.813,5.813,700,0.0,1.0
2000-01-14,5.938,5.938,5.813,5.813,3000,5.938,5.938,5.813,5.813,3000,0.0,1.0
2000-01-18,5.563,5.813,5.563,5.813,7400,5.563,5.813,5.563,5.813,7400,0.0,1.0
2000-01-19,5.688,5.688,5.5,5.5,11200,5.688,5.688,5.5,5.5,11200,0.0,1.0
2000-01-20,5.688,5.688,5.5,5.688,2100,5.688,5.688,5.5,5.688,2100,0.0,1.0
2000-01-21,5.5,5.688,5.5,5.688,4000,5.5,5.688,5.5,5.688,4000,0.0,1.0
2000-01-24,5.313,5.5,5.0,5.25,32700,5.313,5.5,5.0,5.25,32700,0.0,1.0
2000-01-25,5.0,5.0,4.938,5.0,5000,5.0,5.0,4.938,5.0,5000,0.0,1.0
2000-01-26,5.0,5.0,4.625,4.625,3600,5.0,5.0,4.625,4.625,3600,0.0,1.0
2000-01-27,5.0,5.0,4.688,4.688,4600,5.0,5.0,4.688,4.688,4600,0.0,1.0
2000-01-28,5.0,5.0,5.0,5.0,100,5.0,5.0,5.0,5.0,100,0.0,1.0
2000-01-31,4.5,5.0,4.5,5.0,5500,4.5,5.0,4.5,5.0,5500,0.0,1.0
2000-02-01,4.5,4.625,4.5,4.625,1800,4.5,4.625,4.5,4.625,1800,0.0,1.0
2000-02-02,4.5,4.5,4.5,4.5,1000,4.5,4.5,4.5,4.5,1000,0.0,1.0
2000-02-03,4.5,4.625,4.5,4.625,14500,4.5,4.625,4.5,4.625,14500,0.0,1.0
2000-02-04,5.0,5.0,4.625,4.625,9000,5.0,5.0,4.625,4.625,9000,0.0,1.0
2000-02-07,4.75,4.75,4.75,4.75,13000,4.75,4.75,4.75,4.75,13000,0.0,1.0
2000-02-08,5.0,5.0,4.75,5.0,25100,5.0,5.0,4.75,5.0,25100,0.0,1.0
2000-02-09,5.125,5.125,5.0,5.0,5700,5.125,5.125,5.0,5.0,5700,0.0,1.0
2000-02-10,5.5,5.625,5.5,5.625,2100,5.5,5.625,5.5,5.625,2100,0.0,1.0
2000-02-11,5.125,5.25,5.0,5.25,3200,5.125,5.25,5.0,5.25,3200,0.0,1.0
2000-02-14,5.0,5.0,5.0,5.0,6500,5.0,5.0,5.0,5.0,6500,0.0,1.0
2000-02-15,5.0,5.0,4.75,5.0,16900,5.0,5.0,4.75,5.0,16900,0.0,1.0
2000-02-16,5.188,5.188,5.0,5.0,1600,5.188,5.188,5.0,5.0,1600,0.0,1.0
2000-02-17,5.438,5.438,5.438,5.438,1000,5.438,5.438,5.438,5.438,1000,0.0,1.0
2000-02-18,5.44,5.44,5.44,5.44,0,5.44,5.44,5.44,5.44,0,0.0,1.0
2000-02-22,5.5,5.75,5.5,5.625,11100,5.5,5.75,5.5,5.625,11100,0.0,1.0
2000-02-23,6.0,6.125,5.75,5.875,73800,6.0,6.125,5.75,5.875,73800,0.0,1.0
2000-02-24,6.75,7.25,6.25,6.25,22000,6.75,7.25,6.25,6.25,22000,0.0,1.0
2000-02-25,6.75,6.75,6.75,6.75,3600,6.75,6.75,6.75,6.75,3600,0.0,1.0
2000-02-28,6.875,7.25,6.5,7.25,20200,6.875,7.25,6.5,7.25,20200,0.0,1.0
2000-02-29,6.0,6.875,6.0,6.875,3000,6.0,6.875,6.0,6.875,3000,0.0,1.0
2000-03-01,7.0,7.0,6.0,6.0,13300,7.0,7.0,6.0,6.0,13300,0.0,1.0
2000-03-02,7.25,7.375,7.0,7.0,15600,7.25,7.375,7.0,7.0,15600,0.0,1.0
2000-03-03,7.0,7.625,6.25,7.625,14000,7.0,7.625,6.25,7.625,14000,0.0,1.0
2000-03-06,7.0,7.0,7.0,7.0,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2000-03-07,6.75,6.75,6.25,6.5,8900,6.75,6.75,6.25,6.5,8900,0.0,1.0
2000-03-08,6.438,6.75,6.25,6.25,10200,6.438,6.75,6.25,6.25,10200,0.0,1.0
2000-03-09,6.438,6.5,6.438,6.438,36400,6.438,6.5,6.438,6.438,36400,0.0,1.0
2000-03-10,6.438,6.438,6.438,6.438,9500,6.438,6.438,6.438,6.438,9500,0.0,1.0
2000-03-13,6.5,6.5,6.0,6.0,700,6.5,6.5,6.0,6.0,700,0.0,1.0
2000-03-14,6.5,6.5,6.5,6.5,0,6.5,6.5,6.5,6.5,0,0.0,1.0
2000-03-15,5.75,5.75,5.75,5.75,7400,5.75,5.75,5.75,5.75,7400,0.0,1.0
2000-03-16,5.5,5.625,5.125,5.375,6200,5.5,5.625,5.125,5.375,6200,0.0,1.0
2000-03-17,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2000-03-20,6.25,6.25,5.75,5.75,3500,6.25,6.25,5.75,5.75,3500,0.0,1.0
2000-03-21,6.375,6.375,6.0,6.25,11700,6.375,6.375,6.0,6.25,11700,0.0,1.0
2000-03-22,6.0,6.25,6.0,6.25,4000,6.0,6.25,6.0,6.25,4000,0.0,1.0
2000-03-23,6.0,6.0,6.0,6.0,8600,6.0,6.0,6.0,6.0,8600,0.0,1.0
2000-03-24,6.0,6.0,5.75,5.75,10300,6.0,6.0,5.75,5.75,10300,0.0,1.0
2000-03-27,5.875,5.875,5.875,5.875,500,5.875,5.875,5.875,5.875,500,0.0,1.0
2000-03-28,5.875,5.875,5.875,5.875,24200,5.875,5.875,5.875,5.875,24200,0.0,1.0
2000-03-29,5.88,5.88,5.88,5.88,0,5.88,5.88,5.88,5.88,0,0.0,1.0
2000-03-30,5.88,5.88,5.88,5.88,0,5.88,5.88,5.88,5.88,0,0.0,1.0
2000-03-31,5.25,5.5,5.25,5.5,9000,5.25,5.5,5.25,5.5,9000,0.0,1.0
2000-04-03,5.25,5.25,5.25,5.25,0,5.25,5.25,5.25,5.25,0,0.0,1.0
2000-04-04,5.063,5.25,5.0,5.25,7900,5.063,5.25,5.0,5.25,7900,0.0,1.0
2000-04-05,6.125,6.125,5.375,5.625,4300,6.125,6.125,5.375,5.625,4300,0.0,1.0
2000-04-06,6.25,6.5,6.25,6.5,400,6.25,6.5,6.25,6.5,400,0.0,1.0
2000-04-07,6.625,6.75,6.625,6.75,5100,6.625,6.75,6.625,6.75,5100,0.0,1.0
2000-04-10,6.625,6.625,6.0,6.0,7600,6.625,6.625,6.0,6.0,7600,0.0,1.0
2000-04-11,6.625,6.75,6.25,6.75,15300,6.625,6.75,6.25,6.75,15300,0.0,1.0
2000-04-12,6.25,6.625,6.25,6.625,51300,6.25,6.625,6.25,6.625,51300,0.0,1.0
2000-04-13,6.625,6.625,6.0,6.25,39400,6.625,6.625,6.0,6.25,39400,0.0,1.0
2000-04-14,6.625,6.625,6.125,6.438,51800,6.625,6.625,6.125,6.438,51800,0.0,1.0
2000-04-17,6.125,6.625,5.625,6.625,66800,6.125,6.625,5.625,6.625,66800,0.0,1.0
2000-04-18,6.875,6.875,5.75,6.0,48800,6.875,6.875,5.75,6.0,48800,0.0,1.0
2000-04-19,6.938,6.938,6.75,6.75,4100,6.938,6.938,6.75,6.75,4100,0.0,1.0
2000-04-20,7.375,7.375,6.938,6.938,40900,7.375,7.375,6.938,6.938,40900,0.0,1.0
2000-04-24,7.0,7.063,6.625,7.0,52300,7.0,7.063,6.625,7.0,52300,0.0,1.0
2000-04-25,7.375,7.375,6.625,7.0,26400,7.375,7.375,6.625,7.0,26400,0.0,1.0
2000-04-26,7.25,7.25,6.875,7.0,31200,7.25,7.25,6.875,7.0,31200,0.0,1.0
2000-04-27,7.25,7.25,7.25,7.25,12300,7.25,7.25,7.25,7.25,12300,0.0,1.0
2000-04-28,7.125,7.125,7.125,7.125,100,7.125,7.125,7.125,7.125,100,0.0,1.0
2000-05-01,7.5,7.5,7.0,7.125,13600,7.5,7.5,7.0,7.125,13600,0.0,1.0
2000-05-02,7.375,7.5,7.375,7.375,9600,7.375,7.5,7.375,7.375,9600,0.0,1.0
2000-05-03,7.38,7.38,7.38,7.38,0,7.38,7.38,7.38,7.38,0,0.0,1.0
2000-05-04,7.5,7.75,7.5,7.5,6700,7.5,7.75,7.5,7.5,6700,0.0,1.0
2000-05-05,7.5,7.5,7.25,7.25,3300,7.5,7.5,7.25,7.25,3300,0.0,1.0
2000-05-08,7.25,7.25,7.125,7.125,4800,7.25,7.25,7.125,7.125,4800,0.0,1.0
2000-05-09,7.313,7.313,7.25,7.25,32400,7.313,7.313,7.25,7.25,32400,0.0,1.0
2000-05-10,7.31,7.31,7.31,7.31,0,7.31,7.31,7.31,7.31,0,0.0,1.0
2000-05-11,7.438,7.438,7.25,7.25,11100,7.438,7.438,7.25,7.25,11100,0.0,1.0
2000-05-12,8.063,8.75,7.438,7.438,59300,8.063,8.75,7.438,7.438,59300,0.0,1.0
2000-05-15,8.063,8.063,7.625,7.875,14300,8.063,8.063,7.625,7.875,14300,0.0,1.0
2000-05-16,8.125,8.125,8.0,8.063,20600,8.125,8.125,8.0,8.063,20600,0.0,1.0
2000-05-17,8.375,8.375,8.125,8.125,30100,8.375,8.375,8.125,8.125,30100,0.0,1.0
2000-05-18,8.75,8.75,8.188,8.5,56000,8.75,8.75,8.188,8.5,56000,0.0,1.0
2000-05-19,9.0,9.0,8.625,8.625,32100,9.0,9.0,8.625,8.625,32100,0.0,1.0
2000-05-22,8.969,8.969,8.75,8.75,14400,8.969,8.969,8.75,8.75,14400,0.0,1.0
2000-05-23,9.0,9.0,9.0,9.0,800,9.0,9.0,9.0,9.0,800,0.0,1.0
2000-05-24,8.75,8.75,8.75,8.75,2000,8.75,8.75,8.75,8.75,2000,0.0,1.0
2000-05-25,9.0,9.125,8.75,8.875,26400,9.0,9.125,8.75,8.875,26400,0.0,1.0
2000-05-26,9.0,9.0,9.0,9.0,8100,9.0,9.0,9.0,9.0,8100,0.0,1.0
2000-05-30,8.75,9.0,8.75,9.0,8000,8.75,9.0,8.75,9.0,8000,0.0,1.0
2000-05-31,8.75,8.75,8.75,8.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2000-06-01,9.0,9.0,8.75,8.75,2400,9.0,9.0,8.75,8.75,2400,0.0,1.0
2000-06-02,8.75,8.75,8.75,8.75,6000,8.75,8.75,8.75,8.75,6000,0.0,1.0
2000-06-05,8.75,8.75,8.75,8.75,4000,8.75,8.75,8.75,8.75,4000,0.0,1.0
2000-06-06,8.5,8.5,8.5,8.5,3300,8.5,8.5,8.5,8.5,3300,0.0,1.0
2000-06-07,8.125,8.5,8.125,8.5,5000,8.125,8.5,8.125,8.5,5000,0.0,1.0
2000-06-08,7.75,8.0,7.375,8.0,6800,7.75,8.0,7.375,8.0,6800,0.0,1.0
2000-06-09,7.5,7.625,7.25,7.5,5600,7.5,7.625,7.25,7.5,5600,0.0,1.0
2000-06-12,7.5,7.5,7.5,7.5,500,7.5,7.5,7.5,7.5,500,0.0,1.0
2000-06-13,7.5,7.5,7.5,7.5,100,7.5,7.5,7.5,7.5,100,0.0,1.0
2000-06-14,7.5,7.5,7.5,7.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2000-06-15,7.5,7.5,7.5,7.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2000-06-16,7.5,7.5,7.5,7.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2000-06-19,7.75,7.75,7.375,7.75,1600,7.75,7.75,7.375,7.75,1600,0.0,1.0
2000-06-20,7.75,7.75,7.75,7.75,0,7.75,7.75,7.75,7.75,0,0.0,1.0
2000-06-21,7.75,7.75,7.75,7.75,0,7.75,7.75,7.75,7.75,0,0.0,1.0
2000-06-22,7.75,7.75,7.75,7.75,0,7.75,7.75,7.75,7.75,0,0.0,1.0
2000-06-23,7.75,7.75,7.25,7.25,1200,7.75,7.75,7.25,7.25,1200,0.0,1.0
2000-06-26,7.625,7.625,7.25,7.25,1700,7.625,7.625,7.25,7.25,1700,0.0,1.0
2000-06-27,7.75,7.75,7.25,7.25,1800,7.75,7.75,7.25,7.25,1800,0.0,1.0
2000-06-28,7.75,7.75,7.75,7.75,0,7.75,7.75,7.75,7.75,0,0.0,1.0
2000-06-29,7.75,7.75,7.75,7.75,0,7.75,7.75,7.75,7.75,0,0.0,1.0
2000-06-30,7.5,7.5,7.0,7.25,47800,7.5,7.5,7.0,7.25,47800,0.0,1.0
2000-07-03,7.75,7.75,7.25,7.25,1700,7.75,7.75,7.25,7.25,1700,0.0,1.0
2000-07-05,7.75,7.875,7.5,7.75,3900,7.75,7.875,7.5,7.75,3900,0.0,1.0
2000-07-06,7.75,7.75,7.5,7.5,1300,7.75,7.75,7.5,7.5,1300,0.0,1.0
2000-07-07,7.75,7.75,7.5,7.5,5400,7.75,7.75,7.5,7.5,5400,0.0,1.0
2000-07-10,7.75,7.75,7.375,7.375,700,7.75,7.75,7.375,7.375,700,0.0,1.0
2000-07-11,7.375,7.375,7.0,7.25,5300,7.375,7.375,7.0,7.25,5300,0.0,1.0
2000-07-12,7.25,7.25,7.0,7.0,4100,7.25,7.25,7.0,7.0,4100,0.0,1.0
2000-07-13,7.25,7.25,7.0,7.0,2200,7.25,7.25,7.0,7.0,2200,0.0,1.0
2000-07-14,7.25,7.25,7.25,7.25,0,7.25,7.25,7.25,7.25,0,0.0,1.0
2000-07-17,7.25,7.25,7.0,7.0,4000,7.25,7.25,7.0,7.0,4000,0.0,1.0
2000-07-18,7.25,7.25,6.875,7.0,2400,7.25,7.25,6.875,7.0,2400,0.0,1.0
2000-07-19,7.25,7.25,7.25,7.25,0,7.25,7.25,7.25,7.25,0,0.0,1.0
2000-07-20,7.25,7.25,6.875,6.875,2500,7.25,7.25,6.875,6.875,2500,0.0,1.0
2000-07-21,7.188,7.188,6.75,7.0,17200,7.188,7.188,6.75,7.0,17200,0.0,1.0
2000-07-24,7.281,7.281,7.0,7.125,9200,7.281,7.281,7.0,7.125,9200,0.0,1.0
2000-07-25,7.313,7.313,7.125,7.281,6500,7.313,7.313,7.125,7.281,6500,0.0,1.0
2000-07-26,7.5,7.5,7.313,7.313,6300,7.5,7.5,7.313,7.313,6300,0.0,1.0
2000-07-27,7.5,7.5,7.5,7.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2000-07-28,7.5,7.5,7.5,7.5,3000,7.5,7.5,7.5,7.5,3000,0.0,1.0
2000-07-31,7.5,7.5,7.5,7.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2000-08-01,7.5,7.5,7.125,7.125,1500,7.5,7.5,7.125,7.125,1500,0.0,1.0
2000-08-02,7.5,7.5,7.125,7.125,4100,7.5,7.5,7.125,7.125,4100,0.0,1.0
2000-08-03,7.75,7.75,7.563,7.563,13700,7.75,7.75,7.563,7.563,13700,0.0,1.0
2000-08-04,7.938,7.938,7.75,7.75,6000,7.938,7.938,7.75,7.75,6000,0.0,1.0
2000-08-07,7.75,7.938,7.75,7.938,3000,7.75,7.938,7.75,7.938,3000,0.0,1.0
2000-08-08,7.75,7.75,7.75,7.75,3000,7.75,7.75,7.75,7.75,3000,0.0,1.0
2000-08-09,7.75,7.75,7.75,7.75,1800,7.75,7.75,7.75,7.75,1800,0.0,1.0
2000-08-10,7.625,7.75,7.625,7.75,6300,7.625,7.75,7.625,7.75,6300,0.0,1.0
2000-08-11,7.875,7.875,7.875,7.875,200,7.875,7.875,7.875,7.875,200,0.0,1.0
2000-08-14,7.75,7.75,7.375,7.75,2600,7.75,7.75,7.375,7.75,2600,0.0,1.0
2000-08-15,7.75,7.75,7.5,7.5,2900,7.75,7.75,7.5,7.5,2900,0.0,1.0
2000-08-16,7.75,7.75,7.75,7.75,0,7.75,7.75,7.75,7.75,0,0.0,1.0
2000-08-17,7.75,7.75,7.75,7.75,2400,7.75,7.75,7.75,7.75,2400,0.0,1.0
2000-08-18,7.875,7.875,7.875,7.875,300,7.875,7.875,7.875,7.875,300,0.0,1.0
2000-08-21,7.875,7.875,7.75,7.75,1300,7.875,7.875,7.75,7.75,1300,0.0,1.0
2000-08-22,7.88,7.88,7.88,7.88,0,7.88,7.88,7.88,7.88,0,0.0,1.0
2000-08-23,7.88,7.88,7.88,7.88,0,7.88,7.88,7.88,7.88,0,0.0,1.0
2000-08-24,7.75,7.75,7.5,7.5,2500,7.75,7.75,7.5,7.5,2500,0.0,1.0
2000-08-25,7.875,7.875,7.875,7.875,200,7.875,7.875,7.875,7.875,200,0.0,1.0
2000-08-28,8.25,8.25,7.875,7.875,23800,8.25,8.25,7.875,7.875,23800,0.0,1.0
2000-08-29,8.0,8.0,7.625,7.875,4500,8.0,8.0,7.625,7.875,4500,0.0,1.0
2000-08-30,8.0,8.25,8.0,8.25,1500,8.0,8.25,8.0,8.25,1500,0.0,1.0
2000-08-31,8.0,8.25,8.0,8.25,4100,8.0,8.25,8.0,8.25,4100,0.0,1.0
2000-09-01,8.25,8.625,8.25,8.25,3900,8.25,8.625,8.25,8.25,3900,0.0,1.0
2000-09-05,7.75,8.375,7.5,8.375,16200,7.75,8.375,7.5,8.375,16200,0.0,1.0
2000-09-06,7.75,7.75,7.375,7.5,15200,7.75,7.75,7.375,7.5,15200,0.0,1.0
2000-09-07,7.875,7.875,7.5,7.5,1800,7.875,7.875,7.5,7.5,1800,0.0,1.0
2000-09-08,7.75,7.75,7.75,7.75,600,7.75,7.75,7.75,7.75,600,0.0,1.0
2000-09-11,7.75,7.75,7.75,7.75,0,7.75,7.75,7.75,7.75,0,0.0,1.0
2000-09-12,8.0,8.0,8.0,8.0,100,8.0,8.0,8.0,8.0,100,0.0,1.0
2000-09-13,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2000-09-14,7.75,7.75,7.75,7.75,100,7.75,7.75,7.75,7.75,100,0.0,1.0
2000-09-15,7.75,7.875,7.5,7.75,10900,7.75,7.875,7.5,7.75,10900,0.0,1.0
2000-09-18,7.625,7.75,7.625,7.75,900,7.625,7.75,7.625,7.75,900,0.0,1.0
2000-09-19,7.62,7.62,7.62,7.62,0,7.62,7.62,7.62,7.62,0,0.0,1.0
2000-09-20,7.25,7.5,7.0,7.0,2400,7.25,7.5,7.0,7.0,2400,0.0,1.0
2000-09-21,7.25,7.25,7.25,7.25,2600,7.25,7.25,7.25,7.25,2600,0.0,1.0
2000-09-22,7.75,7.75,7.75,7.75,400,7.75,7.75,7.75,7.75,400,0.0,1.0
2000-09-25,7.75,7.75,7.75,7.75,2000,7.75,7.75,7.75,7.75,2000,0.0,1.0
2000-09-26,7.75,7.75,7.75,7.75,0,7.75,7.75,7.75,7.75,0,0.0,1.0
2000-09-27,7.75,7.75,7.75,7.75,2200,7.75,7.75,7.75,7.75,2200,0.0,1.0
2000-09-28,8.125,8.125,7.75,7.75,3900,8.125,8.125,7.75,7.75,3900,0.0,1.0
2000-09-29,8.12,8.12,8.12,8.12,0,8.12,8.12,8.12,8.12,0,0.0,1.0
2000-10-02,8.12,8.12,8.12,8.12,0,8.12,8.12,8.12,8.12,0,0.0,1.0
2000-10-03,8.25,8.25,8.25,8.25,400,8.25,8.25,8.25,8.25,400,0.0,1.0
2000-10-04,8.25,8.25,7.969,7.969,600,8.25,8.25,7.969,7.969,600,0.0,1.0
2000-10-05,8.5,8.5,8.25,8.313,2700,8.5,8.5,8.25,8.313,2700,0.0,1.0
2000-10-06,8.75,8.75,8.0,8.0,2100,8.75,8.75,8.0,8.0,2100,0.0,1.0
2000-10-09,8.75,8.75,7.125,8.25,3800,8.75,8.75,7.125,8.25,3800,0.0,1.0
2000-10-10,8.75,8.75,8.375,8.375,4100,8.75,8.75,8.375,8.375,4100,0.0,1.0
2000-10-11,8.75,8.75,8.75,8.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2000-10-12,8.75,8.75,8.75,8.75,3000,8.75,8.75,8.75,8.75,3000,0.0,1.0
2000-10-13,8.75,8.75,8.75,8.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2000-10-16,8.5,8.5,8.5,8.5,2500,8.5,8.5,8.5,8.5,2500,0.0,1.0
2000-10-17,8.5,8.5,8.375,8.5,6000,8.5,8.5,8.375,8.5,6000,0.0,1.0
2000-10-18,8.5,8.5,7.75,8.5,4700,8.5,8.5,7.75,8.5,4700,0.0,1.0
2000-10-19,8.5,8.5,8.5,8.5,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2000-10-20,8.5,8.5,8.5,8.5,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2000-10-23,8.375,8.5,8.375,8.375,6300,8.375,8.5,8.375,8.375,6300,0.0,1.0
2000-10-24,8.38,8.38,8.38,8.38,0,8.38,8.38,8.38,8.38,0,0.0,1.0
2000-10-25,8.25,8.25,8.25,8.25,21000,8.25,8.25,8.25,8.25,21000,0.0,1.0
2000-10-26,8.25,8.25,8.25,8.25,300,8.25,8.25,8.25,8.25,300,0.0,1.0
2000-10-27,8.25,8.25,8.25,8.25,0,8.25,8.25,8.25,8.25,0,0.0,1.0
2000-10-30,8.25,8.25,8.25,8.25,0,8.25,8.25,8.25,8.25,0,0.0,1.0
2000-10-31,8.75,8.75,8.75,8.75,3000,8.75,8.75,8.75,8.75,3000,0.0,1.0
2000-11-01,8.75,8.75,8.75,8.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2000-11-02,8.5,8.5,8.5,8.5,600,8.5,8.5,8.5,8.5,600,0.0,1.0
2000-11-03,8.688,8.688,8.625,8.625,9300,8.688,8.688,8.625,8.625,9300,0.0,1.0
2000-11-06,8.5,8.5,8.5,8.5,2000,8.5,8.5,8.5,8.5,2000,0.0,1.0
2000-11-07,8.25,8.25,8.25,8.25,500,8.25,8.25,8.25,8.25,500,0.0,1.0
2000-11-08,8.25,8.25,8.25,8.25,0,8.25,8.25,8.25,8.25,0,0.0,1.0
2000-11-09,8.0,8.25,8.0,8.25,1400,8.0,8.25,8.0,8.25,1400,0.0,1.0
2000-11-10,8.0,8.0,8.0,8.0,1500,8.0,8.0,8.0,8.0,1500,0.0,1.0
2000-11-13,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2000-11-14,8.0,8.0,8.0,8.0,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2000-11-15,8.25,8.25,7.75,7.75,1100,8.25,8.25,7.75,7.75,1100,0.0,1.0
2000-11-16,8.25,8.25,8.25,8.25,0,8.25,8.25,8.25,8.25,0,0.0,1.0
2000-11-17,8.25,8.25,8.25,8.25,0,8.25,8.25,8.25,8.25,0,0.0,1.0
2000-11-20,8.25,8.25,8.25,8.25,0,8.25,8.25,8.25,8.25,0,0.0,1.0
2000-11-21,8.0,8.0,7.75,7.75,1500,8.0,8.0,7.75,7.75,1500,0.0,1.0
2000-11-22,7.875,8.0,7.875,8.0,7600,7.875,8.0,7.875,8.0,7600,0.0,1.0
2000-11-24,8.0,8.0,7.125,7.125,10500,8.0,8.0,7.125,7.125,10500,0.0,1.0
2000-11-27,7.75,8.125,7.625,8.0,26400,7.75,8.125,7.625,8.0,26400,0.0,1.0
2000-11-28,8.5,8.5,7.875,7.875,31000,8.5,8.5,7.875,7.875,31000,0.0,1.0
2000-11-29,9.625,10.13,8.469,8.469,79300,9.625,10.13,8.469,8.469,79300,0.0,1.0
2000-11-30,8.5,9.625,8.5,9.625,15000,8.5,9.625,8.5,9.625,15000,0.0,1.0
2000-12-01,8.5,8.5,8.0,8.0,2500,8.5,8.5,8.0,8.0,2500,0.0,1.0
2000-12-04,8.5,8.5,8.5,8.5,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2000-12-05,8.5,8.5,8.5,8.5,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2000-12-06,8.5,8.5,8.5,8.5,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2000-12-07,7.938,8.125,7.938,8.125,9100,7.938,8.125,7.938,8.125,9100,0.0,1.0
2000-12-08,7.94,7.94,7.94,7.94,0,7.94,7.94,7.94,7.94,0,0.0,1.0
2000-12-11,8.0,8.0,7.75,8.0,3200,8.0,8.0,7.75,8.0,3200,0.0,1.0
2000-12-12,8.0,8.0,8.0,8.0,2700,8.0,8.0,8.0,8.0,2700,0.0,1.0
2000-12-13,8.5,8.563,8.5,8.5,15000,8.5,8.563,8.5,8.5,15000,0.0,1.0
2000-12-14,8.125,8.5,8.125,8.5,6200,8.125,8.5,8.125,8.5,6200,0.0,1.0
2000-12-15,8.375,8.375,8.063,8.125,1300,8.375,8.375,8.063,8.125,1300,0.0,1.0
2000-12-18,8.75,8.75,8.5,8.5,6100,8.75,8.75,8.5,8.5,6100,0.0,1.0
2000-12-19,8.5,8.5,8.25,8.5,7200,8.5,8.5,8.25,8.5,7200,0.0,1.0
2000-12-20,8.375,8.375,7.75,8.375,6700,8.375,8.375,7.75,8.375,6700,0.0,1.0
2000-12-21,8.625,9.0,8.5,9.0,7900,8.625,9.0,8.5,9.0,7900,0.0,1.0
2000-12-22,8.75,8.75,8.125,8.5,3400,8.75,8.75,8.125,8.5,3400,0.0,1.0
2000-12-26,8.75,8.75,8.75,8.75,700,8.75,8.75,8.75,8.75,700,0.0,1.0
2000-12-27,8.625,8.625,8.375,8.375,3000,8.625,8.625,8.375,8.375,3000,0.0,1.0
2000-12-28,8.625,8.625,8.5,8.5,600,8.625,8.625,8.5,8.5,600,0.0,1.0
2000-12-29,8.62,8.62,8.62,8.62,0,8.62,8.62,8.62,8.62,0,0.0,1.0
2001-01-02,8.25,8.25,8.25,8.25,1000,8.25,8.25,8.25,8.25,1000,0.0,1.0
2001-01-03,8.438,8.5,8.25,8.25,22200,8.438,8.5,8.25,8.25,22200,0.0,1.0
2001-01-04,8.5,8.75,8.25,8.25,33800,8.5,8.75,8.25,8.25,33800,0.0,1.0
2001-01-05,8.625,9.75,8.625,8.625,20200,8.625,9.75,8.625,8.625,20200,0.0,1.0
2001-01-08,9.0,9.125,8.625,8.625,12400,9.0,9.125,8.625,8.625,12400,0.0,1.0
2001-01-09,8.75,8.75,8.75,8.75,6000,8.75,8.75,8.75,8.75,6000,0.0,1.0
2001-01-10,8.625,9.125,8.625,9.125,1500,8.625,9.125,8.625,9.125,1500,0.0,1.0
2001-01-11,8.75,8.75,8.5,8.5,5000,8.75,8.75,8.5,8.5,5000,0.0,1.0
2001-01-12,8.75,8.75,8.5,8.75,15100,8.75,8.75,8.5,8.75,15100,0.0,1.0
2001-01-16,8.625,8.625,8.625,8.625,2900,8.625,8.625,8.625,8.625,2900,0.0,1.0
2001-01-17,8.5,8.5,8.5,8.5,2000,8.5,8.5,8.5,8.5,2000,0.0,1.0
2001-01-18,8.563,8.625,8.563,8.625,2400,8.563,8.625,8.563,8.625,2400,0.0,1.0
2001-01-19,9.0,9.0,8.25,8.5,32600,9.0,9.0,8.25,8.5,32600,0.0,1.0
2001-01-22,9.0,9.0,8.75,8.875,1400,9.0,9.0,8.75,8.875,1400,0.0,1.0
2001-01-23,9.0,9.0,9.0,9.0,40000,9.0,9.0,9.0,9.0,40000,0.0,1.0
2001-01-24,9.0,9.125,9.0,9.125,72600,9.0,9.125,9.0,9.125,72600,0.0,1.0
2001-01-25,9.0,9.0,9.0,9.0,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2001-01-26,9.188,9.188,9.125,9.125,11000,9.188,9.188,9.125,9.125,11000,0.0,1.0
2001-01-29,9.188,9.188,9.188,9.188,1000,9.188,9.188,9.188,9.188,1000,0.0,1.0
2001-01-30,9.0,9.5,8.5,9.5,15000,9.0,9.5,8.5,9.5,15000,0.0,1.0
2001-01-31,9.5,9.875,9.0,9.0,16600,9.5,9.875,9.0,9.0,16600,0.0,1.0
2001-02-01,9.813,9.875,9.813,9.813,9100,9.813,9.875,9.813,9.813,9100,0.0,1.0
2001-02-02,9.625,9.625,9.625,9.625,700,9.625,9.625,9.625,9.625,700,0.0,1.0
2001-02-05,9.563,9.563,9.375,9.375,1700,9.563,9.563,9.375,9.375,1700,0.0,1.0
2001-02-06,9.563,9.75,9.531,9.531,40900,9.563,9.75,9.531,9.531,40900,0.0,1.0
2001-02-07,9.0,9.563,9.0,9.375,7100,9.0,9.563,9.0,9.375,7100,0.0,1.0
2001-02-08,7.563,8.875,7.188,8.875,28100,7.563,8.875,7.188,8.875,28100,0.0,1.0
2001-02-09,8.0,8.0,7.5,8.0,9900,8.0,8.0,7.5,8.0,9900,0.0,1.0
2001-02-12,8.0,8.0,7.375,7.375,5300,8.0,8.0,7.375,7.375,5300,0.0,1.0
2001-02-13,8.25,8.25,8.0,8.125,6400,8.25,8.25,8.0,8.125,6400,0.0,1.0
2001-02-14,8.75,8.75,8.75,8.75,200,8.75,8.75,8.75,8.75,200,0.0,1.0
2001-02-15,8.75,8.75,8.75,8.75,200,8.75,8.75,8.75,8.75,200,0.0,1.0
2001-02-16,8.0,8.0,8.0,8.0,500,8.0,8.0,8.0,8.0,500,0.0,1.0
2001-02-20,8.75,8.75,8.0,8.0,13100,8.75,8.75,8.0,8.0,13100,0.0,1.0
2001-02-21,9.0,9.0,9.0,9.0,13200,9.0,9.0,9.0,9.0,13200,0.0,1.0
2001-02-22,8.875,8.875,8.875,8.875,1000,8.875,8.875,8.875,8.875,1000,0.0,1.0
2001-02-23,8.625,8.625,8.5,8.625,2700,8.625,8.625,8.5,8.625,2700,0.0,1.0
2001-02-26,9.25,9.25,8.25,8.25,3200,9.25,9.25,8.25,8.25,3200,0.0,1.0
2001-02-27,8.625,9.0,8.5,8.75,1800,8.625,9.0,8.5,8.75,1800,0.0,1.0
2001-02-28,9.0,9.0,8.875,8.875,5600,9.0,9.0,8.875,8.875,5600,0.0,1.0
2001-03-01,9.25,9.25,9.0,9.25,2900,9.25,9.25,9.0,9.25,2900,0.0,1.0
2001-03-02,9.5,9.5,9.25,9.25,20100,9.5,9.5,9.25,9.25,20100,0.0,1.0
2001-03-05,9.625,9.75,9.5,9.5,8100,9.625,9.75,9.5,9.5,8100,0.0,1.0
2001-03-06,9.688,9.688,9.563,9.688,9100,9.688,9.688,9.563,9.688,9100,0.0,1.0
2001-03-07,9.25,9.75,8.5,9.5,6100,9.25,9.75,8.5,9.5,6100,0.0,1.0
2001-03-08,9.25,9.25,9.25,9.25,4700,9.25,9.25,9.25,9.25,4700,0.0,1.0
2001-03-09,9.125,9.125,9.0,9.125,1500,9.125,9.125,9.0,9.125,1500,0.0,1.0
2001-03-12,9.25,9.25,9.0,9.0,1200,9.25,9.25,9.0,9.0,1200,0.0,1.0
2001-03-13,9.25,9.25,9.25,9.25,300,9.25,9.25,9.25,9.25,300,0.0,1.0
2001-03-14,8.25,8.5,8.25,8.5,15000,8.25,8.5,8.25,8.5,15000,0.0,1.0
2001-03-15,8.0,8.25,8.0,8.25,3200,8.0,8.25,8.0,8.25,3200,0.0,1.0
2001-03-16,8.375,8.5,8.0,8.0,15600,8.375,8.5,8.0,8.0,15600,0.0,1.0
2001-03-19,8.38,8.38,8.38,8.38,0,8.38,8.38,8.38,8.38,0,0.0,1.0
2001-03-20,8.38,8.38,8.38,8.38,0,8.38,8.38,8.38,8.38,0,0.0,1.0
2001-03-21,7.625,8.125,7.5,8.125,12500,7.625,8.125,7.5,8.125,12500,0.0,1.0
2001-03-22,7.5,7.75,7.0,7.75,3800,7.5,7.75,7.0,7.75,3800,0.0,1.0
2001-03-23,7.25,7.5,7.25,7.5,7200,7.25,7.5,7.25,7.5,7200,0.0,1.0
2001-03-26,7.625,8.0,7.25,7.5,23900,7.625,8.0,7.25,7.5,23900,0.0,1.0
2001-03-27,7.75,7.75,7.25,7.75,15400,7.75,7.75,7.25,7.75,15400,0.0,1.0
2001-03-28,5.438,7.375,5.375,7.375,17100,5.438,7.375,5.375,7.375,17100,0.0,1.0
2001-03-29,5.5,6.375,3.5,6.375,28100,5.5,6.375,3.5,6.375,28100,0.0,1.0
2001-03-30,6.0,6.0,5.125,5.625,30600,6.0,6.0,5.125,5.625,30600,0.0,1.0
2001-04-02,6.125,6.25,5.75,6.0,15900,6.125,6.25,5.75,6.0,15900,0.0,1.0
2001-04-03,5.0,6.125,5.0,5.75,13000,5.0,6.125,5.0,5.75,13000,0.0,1.0
2001-04-04,5.375,5.625,4.75,5.5,25300,5.375,5.625,4.75,5.5,25300,0.0,1.0
2001-04-05,5.563,6.5,5.375,5.625,24600,5.563,6.5,5.375,5.625,24600,0.0,1.0
2001-04-06,5.75,6.0,5.5,6.0,5700,5.75,6.0,5.5,6.0,5700,0.0,1.0
2001-04-09,5.75,5.75,5.5,5.75,7300,5.75,5.75,5.5,5.75,7300,0.0,1.0
2001-04-10,5.84,5.85,5.25,5.35,19000,5.84,5.85,5.25,5.35,19000,0.0,1.0
2001-04-11,5.48,6.0,5.0,6.0,19600,5.48,6.0,5.0,6.0,19600,0.0,1.0
2001-04-12,5.5,5.5,5.45,5.48,4300,5.5,5.5,5.45,5.48,4300,0.0,1.0
2001-04-16,6.1,6.45,5.65,6.0,31300,6.1,6.45,5.65,6.0,31300,0.0,1.0
2001-04-17,6.09,6.15,5.55,6.0,3600,6.09,6.15,5.55,6.0,3600,0.0,1.0
2001-04-18,5.85,6.05,5.85,5.95,24900,5.85,6.05,5.85,5.95,24900,0.0,1.0
2001-04-19,6.0,6.1,5.8,5.9,49000,6.0,6.1,5.8,5.9,49000,0.0,1.0
2001-04-20,6.6,7.0,6.1,6.1,22400,6.6,7.0,6.1,6.1,22400,0.0,1.0
2001-04-23,6.2,7.2,6.0,6.7,37600,6.2,7.2,6.0,6.7,37600,0.0,1.0
2001-04-24,6.95,7.0,6.0,6.0,10100,6.95,7.0,6.0,6.0,10100,0.0,1.0
2001-04-25,6.7,6.75,6.45,6.55,4100,6.7,6.75,6.45,6.55,4100,0.0,1.0
2001-04-26,6.7,6.7,6.3,6.7,16200,6.7,6.7,6.3,6.7,16200,0.0,1.0
2001-04-27,6.75,6.75,6.75,6.75,2000,6.75,6.75,6.75,6.75,2000,0.0,1.0
2001-04-30,6.65,6.75,6.25,6.75,7500,6.65,6.75,6.25,6.75,7500,0.0,1.0
2001-05-01,6.4,6.7,6.25,6.7,11900,6.4,6.7,6.25,6.7,11900,0.0,1.0
2001-05-02,6.75,6.75,6.75,6.75,500,6.75,6.75,6.75,6.75,500,0.0,1.0
2001-05-03,6.8,6.85,6.4,6.85,700,6.8,6.85,6.4,6.85,700,0.0,1.0
2001-05-04,6.7,6.75,6.25,6.7,5700,6.7,6.75,6.25,6.7,5700,0.0,1.0
2001-05-07,6.7,6.7,6.15,6.5,4200,6.7,6.7,6.15,6.5,4200,0.0,1.0
2001-05-08,6.6,6.75,6.6,6.6,1900,6.6,6.75,6.6,6.6,1900,0.0,1.0
2001-05-09,6.5,6.5,6.1,6.4,7900,6.5,6.5,6.1,6.4,7900,0.0,1.0
2001-05-10,6.55,6.55,6.1,6.3,5000,6.55,6.55,6.1,6.3,5000,0.0,1.0
2001-05-11,6.75,6.75,6.0,6.0,5500,6.75,6.75,6.0,6.0,5500,0.0,1.0
2001-05-14,6.65,7.0,6.38,6.38,8900,6.65,7.0,6.38,6.38,8900,0.0,1.0
2001-05-15,6.35,6.5,6.35,6.5,11200,6.35,6.5,6.35,6.5,11200,0.0,1.0
2001-05-16,6.34,6.35,6.05,6.35,6000,6.34,6.35,6.05,6.35,6000,0.0,1.0
2001-05-17,6.45,6.45,6.0,6.25,6600,6.45,6.45,6.0,6.25,6600,0.0,1.0
2001-05-18,6.45,6.45,6.0,6.0,2200,6.45,6.45,6.0,6.0,2200,0.0,1.0
2001-05-21,6.25,6.45,6.0,6.0,6000,6.25,6.45,6.0,6.0,6000,0.0,1.0
2001-05-22,6.39,6.45,6.0,6.0,12800,6.39,6.45,6.0,6.0,12800,0.0,1.0
2001-05-23,6.25,6.44,6.2,6.3,3800,6.25,6.44,6.2,6.3,3800,0.0,1.0
2001-05-24,6.59,6.6,6.25,6.25,6000,6.59,6.6,6.25,6.25,6000,0.0,1.0
2001-05-25,8.25,8.25,6.5,6.5,32000,8.25,8.25,6.5,6.5,32000,0.0,1.0
2001-05-29,8.25,9.2,7.4,8.2,51900,8.25,9.2,7.4,8.2,51900,0.0,1.0
2001-05-30,7.95,8.0,7.75,7.75,6400,7.95,8.0,7.75,7.75,6400,0.0,1.0
2001-05-31,8.0,8.15,7.95,8.0,21900,8.0,8.15,7.95,8.0,21900,0.0,1.0
2001-06-01,8.15,8.15,7.79,7.79,26400,8.15,8.15,7.79,7.79,26400,0.0,1.0
2001-06-04,8.3,8.3,8.1,8.2,26900,8.3,8.3,8.1,8.2,26900,0.0,1.0
2001-06-05,9.05,9.5,8.15,8.35,30500,9.05,9.5,8.15,8.35,30500,0.0,1.0
2001-06-06,9.0,9.11,9.0,9.1,10400,9.0,9.11,9.0,9.1,10400,0.0,1.0
2001-06-07,9.05,9.15,8.45,8.85,15900,9.05,9.15,8.45,8.85,15900,0.0,1.0
2001-06-08,9.0,9.02,9.0,9.02,2200,9.0,9.02,9.0,9.02,2200,0.0,1.0
2001-06-11,8.7,8.95,8.6,8.6,5000,8.7,8.95,8.6,8.6,5000,0.0,1.0
2001-06-12,8.7,8.85,8.7,8.75,2400,8.7,8.85,8.7,8.75,2400,0.0,1.0
2001-06-13,7.75,8.7,7.75,8.7,5400,7.75,8.7,7.75,8.7,5400,0.0,1.0
2001-06-14,6.6,7.75,6.1,7.75,17300,6.6,7.75,6.1,7.75,17300,0.0,1.0
2001-06-15,8.2,8.2,6.78,6.78,11100,8.2,8.2,6.78,6.78,11100,0.0,1.0
2001-06-18,8.3,8.3,8.0,8.0,600,8.3,8.3,8.0,8.0,600,0.0,1.0
2001-06-19,7.9,8.3,7.78,7.78,1600,7.9,8.3,7.78,7.78,1600,0.0,1.0
2001-06-20,7.4,8.0,7.0,7.85,11400,7.4,8.0,7.0,7.85,11400,0.0,1.0
2001-06-21,7.65,7.88,7.65,7.88,7200,7.65,7.88,7.65,7.88,7200,0.0,1.0
2001-06-22,7.85,7.85,7.85,7.85,500,7.85,7.85,7.85,7.85,500,0.0,1.0
2001-06-25,7.7,7.7,7.2,7.5,3500,7.7,7.7,7.2,7.5,3500,0.0,1.0
2001-06-26,7.2,7.35,7.2,7.35,4700,7.2,7.35,7.2,7.35,4700,0.0,1.0
2001-06-27,6.05,7.15,5.7,7.15,8100,6.05,7.15,5.7,7.15,8100,0.0,1.0
2001-06-28,6.3,6.52,5.92,6.52,14400,6.3,6.52,5.92,6.52,14400,0.0,1.0
2001-06-29,7.0,7.0,5.95,6.25,5700,7.0,7.0,5.95,6.25,5700,0.0,1.0
2001-07-02,7.7,7.75,7.31,7.31,4100,7.7,7.75,7.31,7.31,4100,0.0,1.0
2001-07-03,7.7,7.7,7.7,7.7,1200,7.7,7.7,7.7,7.7,1200,0.0,1.0
2001-07-05,7.7,7.7,7.7,7.7,0,7.7,7.7,7.7,7.7,0,0.0,1.0
2001-07-06,7.3,7.4,7.3,7.4,1600,7.3,7.4,7.3,7.4,1600,0.0,1.0
2001-07-09,7.5,7.5,7.25,7.3,2000,7.5,7.5,7.25,7.3,2000,0.0,1.0
2001-07-10,7.25,7.25,7.25,7.25,300,7.25,7.25,7.25,7.25,300,0.0,1.0
2001-07-11,7.05,7.05,6.95,7.05,7800,7.05,7.05,6.95,7.05,7800,0.0,1.0
2001-07-12,7.0,7.05,6.55,7.0,4900,7.0,7.05,6.55,7.0,4900,0.0,1.0
2001-07-13,7.0,7.0,7.0,7.0,200,7.0,7.0,7.0,7.0,200,0.0,1.0
2001-07-16,7.05,7.1,7.0,7.0,4700,7.05,7.1,7.0,7.0,4700,0.0,1.0
2001-07-17,6.0,7.0,6.0,6.79,6700,6.0,7.0,6.0,6.79,6700,0.0,1.0
2001-07-18,6.75,6.75,6.6,6.6,3300,6.75,6.75,6.6,6.6,3300,0.0,1.0
2001-07-19,6.5,6.75,6.5,6.75,5200,6.5,6.75,6.5,6.75,5200,0.0,1.0
2001-07-20,6.7,6.7,6.4,6.4,10600,6.7,6.7,6.4,6.4,10600,0.0,1.0
2001-07-23,6.9,6.9,6.5,6.5,17800,6.9,6.9,6.5,6.5,17800,0.0,1.0
2001-07-24,6.9,7.1,6.75,7.1,9200,6.9,7.1,6.75,7.1,9200,0.0,1.0
2001-07-25,6.6,6.6,6.1,6.4,2600,6.6,6.6,6.1,6.4,2600,0.0,1.0
2001-07-26,6.6,6.6,6.6,6.6,0,6.6,6.6,6.6,6.6,0,0.0,1.0
2001-07-27,6.59,6.59,6.2,6.2,3000,6.59,6.59,6.2,6.2,3000,0.0,1.0
2001-07-30,6.5,6.5,6.4,6.4,300,6.5,6.5,6.4,6.4,300,0.0,1.0
2001-07-31,6.8,6.98,6.13,6.75,5600,6.8,6.98,6.13,6.75,5600,0.0,1.0
2001-08-01,6.9,6.9,6.9,6.9,200,6.9,6.9,6.9,6.9,200,0.0,1.0
2001-08-02,6.5,6.502,6.45,6.45,5500,6.5,6.502,6.45,6.45,5500,0.0,1.0
2001-08-03,6.85,6.85,6.5,6.5,9300,6.85,6.85,6.5,6.5,9300,0.0,1.0
2001-08-06,6.6,6.85,6.45,6.6,4900,6.6,6.85,6.45,6.6,4900,0.0,1.0
2001-08-07,6.3,6.405,6.15,6.405,2900,6.3,6.405,6.15,6.405,2900,0.0,1.0
2001-08-08,6.02,6.15,6.02,6.15,2000,6.02,6.15,6.02,6.15,2000,0.0,1.0
2001-08-09,5.9,5.9,5.89,5.9,1000,5.9,5.9,5.89,5.9,1000,0.0,1.0
2001-08-10,5.75,5.79,5.75,5.79,3800,5.75,5.79,5.75,5.79,3800,0.0,1.0
2001-08-13,4.5,5.64,4.15,5.64,4400,4.5,5.64,4.15,5.64,4400,0.0,1.0
2001-08-14,5.25,5.25,4.75,4.79,22200,5.25,5.25,4.75,4.79,22200,0.0,1.0
2001-08-15,4.1,4.81,3.75,4.81,18400,4.1,4.81,3.75,4.81,18400,0.0,1.0
2001-08-16,3.75,4.15,3.75,4.15,8600,3.75,4.15,3.75,4.15,8600,0.0,1.0
2001-08-17,3.65,3.8,3.55,3.75,7900,3.65,3.8,3.55,3.75,7900,0.0,1.0
2001-08-20,3.0,3.6,3.0,3.6,3700,3.0,3.6,3.0,3.6,3700,0.0,1.0
2001-08-21,2.5,3.2,2.5,3.1,7800,2.5,3.2,2.5,3.1,7800,0.0,1.0
2001-08-22,2.5,3.15,2.5,3.0,15100,2.5,3.15,2.5,3.0,15100,0.0,1.0
2001-08-23,2.45,2.51,2.22,2.5,4700,2.45,2.51,2.22,2.5,4700,0.0,1.0
2001-08-24,2.45,2.45,2.45,2.45,1100,2.45,2.45,2.45,2.45,1100,0.0,1.0
2001-08-27,2.5,2.5,2.5,2.5,8300,2.5,2.5,2.5,2.5,8300,0.0,1.0
2001-08-28,2.38,2.6,2.38,2.48,6200,2.38,2.6,2.38,2.48,6200,0.0,1.0
2001-08-29,2.5,2.5,1.95,2.5,10200,2.5,2.5,1.95,2.5,10200,0.0,1.0
2001-08-30,2.3,2.5,2.3,2.5,1600,2.3,2.5,2.3,2.5,1600,0.0,1.0
2001-08-31,2.3,2.3,2.3,2.3,1100,2.3,2.3,2.3,2.3,1100,0.0,1.0
2001-09-04,2.26,2.26,2.22,2.22,8800,2.26,2.26,2.22,2.22,8800,0.0,1.0
2001-09-05,2.2,2.34,2.2,2.34,6500,2.2,2.34,2.2,2.34,6500,0.0,1.0
2001-09-06,2.2,2.25,2.2,2.25,3300,2.2,2.25,2.2,2.25,3300,0.0,1.0
2001-09-07,2.2,2.21,2.2,2.21,500,2.2,2.21,2.2,2.21,500,0.0,1.0
2001-09-10,2.25,2.25,2.21,2.21,1300,2.25,2.25,2.21,2.21,1300,0.0,1.0
2001-09-17,2.21,2.22,2.21,2.22,7700,2.21,2.22,2.21,2.22,7700,0.0,1.0
2001-09-18,2.25,2.25,2.17,2.21,2100,2.25,2.25,2.17,2.21,2100,0.0,1.0
2001-09-19,2.4,2.7,2.4,2.7,3900,2.4,2.7,2.4,2.7,3900,0.0,1.0
2001-09-20,2.31,2.39,2.31,2.39,11300,2.31,2.39,2.31,2.39,11300,0.0,1.0
2001-09-21,2.31,2.32,2.31,2.32,3000,2.31,2.32,2.31,2.32,3000,0.0,1.0
2001-09-24,2.31,2.31,2.31,2.31,2300,2.31,2.31,2.31,2.31,2300,0.0,1.0
2001-09-25,2.2,2.3,2.2,2.3,6500,2.2,2.3,2.2,2.3,6500,0.0,1.0
2001-09-26,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2001-09-27,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2001-09-28,2.225,2.225,2.2,2.2,2000,2.225,2.225,2.2,2.2,2000,0.0,1.0
2001-10-01,2.2,2.2,2.2,2.2,2800,2.2,2.2,2.2,2.2,2800,0.0,1.0
2001-10-02,2.2,2.2,2.1,2.2,12200,2.2,2.2,2.1,2.2,12200,0.0,1.0
2001-10-03,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2001-10-04,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2001-10-05,2.2,2.2,2.2,2.2,200,2.2,2.2,2.2,2.2,200,0.0,1.0
2001-10-08,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2001-10-09,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2001-10-10,2.215,2.215,2.215,2.215,200,2.215,2.215,2.215,2.215,200,0.0,1.0
2001-10-11,2.2,2.2,2.2,2.2,200,2.2,2.2,2.2,2.2,200,0.0,1.0
2001-10-12,2.215,2.215,2.215,2.215,200,2.215,2.215,2.215,2.215,200,0.0,1.0
2001-10-15,2.39,2.39,2.35,2.35,6400,2.39,2.39,2.35,2.35,6400,0.0,1.0
2001-10-16,2.75,2.75,2.56,2.56,2400,2.75,2.75,2.56,2.56,2400,0.0,1.0
2001-10-17,2.835,2.835,2.835,2.835,100,2.835,2.835,2.835,2.835,100,0.0,1.0
2001-10-18,2.84,2.84,2.84,2.84,0,2.84,2.84,2.84,2.84,0,0.0,1.0
2001-10-19,2.84,2.84,2.84,2.84,0,2.84,2.84,2.84,2.84,0,0.0,1.0
2001-10-22,2.84,2.84,2.84,2.84,0,2.84,2.84,2.84,2.84,0,0.0,1.0
2001-10-23,2.64,2.64,2.64,2.64,1000,2.64,2.64,2.64,2.64,1000,0.0,1.0
2001-10-24,2.64,2.64,2.64,2.64,0,2.64,2.64,2.64,2.64,0,0.0,1.0
2001-10-25,2.64,2.64,2.64,2.64,0,2.64,2.64,2.64,2.64,0,0.0,1.0
2001-10-26,2.35,2.35,2.35,2.35,1500,2.35,2.35,2.35,2.35,1500,0.0,1.0
2001-10-29,2.3,2.3,2.3,2.3,100,2.3,2.3,2.3,2.3,100,0.0,1.0
2001-10-30,2.27,2.3,2.27,2.3,2500,2.27,2.3,2.27,2.3,2500,0.0,1.0
2001-10-31,2.27,2.27,2.27,2.27,0,2.27,2.27,2.27,2.27,0,0.0,1.0
2001-11-01,2.27,2.27,2.27,2.27,0,2.27,2.27,2.27,2.27,0,0.0,1.0
2001-11-02,2.27,2.27,2.27,2.27,0,2.27,2.27,2.27,2.27,0,0.0,1.0
2001-11-05,2.2,2.27,2.2,2.27,2400,2.2,2.27,2.2,2.27,2400,0.0,1.0
2001-11-06,2.2,2.2,2.2,2.2,100,2.2,2.2,2.2,2.2,100,0.0,1.0
2001-11-07,2.3,2.3,2.2,2.3,3300,2.3,2.3,2.2,2.3,3300,0.0,1.0
2001-11-08,2.3,2.3,2.3,2.3,0,2.3,2.3,2.3,2.3,0,0.0,1.0
2001-11-09,2.3,2.3,2.3,2.3,0,2.3,2.3,2.3,2.3,0,0.0,1.0
2001-11-12,2.25,2.25,2.15,2.25,2500,2.25,2.25,2.15,2.25,2500,0.0,1.0
2001-11-13,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2001-11-14,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2001-11-15,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2001-11-16,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2001-11-19,2.25,2.25,2.11,2.11,200,2.25,2.25,2.11,2.11,200,0.0,1.0
2001-11-20,2.11,2.11,2.11,2.11,1200,2.11,2.11,2.11,2.11,1200,0.0,1.0
2001-11-21,2.11,2.11,2.11,2.11,500,2.11,2.11,2.11,2.11,500,0.0,1.0
2001-11-23,2.11,2.11,2.11,2.11,0,2.11,2.11,2.11,2.11,0,0.0,1.0
2001-11-26,2.11,2.11,2.11,2.11,0,2.11,2.11,2.11,2.11,0,0.0,1.0
2001-11-27,2.1,2.11,1.91,2.11,3400,2.1,2.11,1.91,2.11,3400,0.0,1.0
2001-11-28,2.05,2.05,1.92,2.05,6700,2.05,2.05,1.92,2.05,6700,0.0,1.0
2001-11-29,2.05,2.05,2.05,2.05,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2001-11-30,2.05,2.05,2.05,2.05,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2001-12-03,2.1,2.1,2.02,2.1,2000,2.1,2.1,2.02,2.1,2000,0.0,1.0
2001-12-04,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2001-12-05,1.96,1.98,1.83,1.83,38200,1.96,1.98,1.83,1.83,38200,0.0,1.0
2001-12-06,1.96,1.96,1.96,1.96,2000,1.96,1.96,1.96,1.96,2000,0.0,1.0
2001-12-07,1.96,1.96,1.96,1.96,0,1.96,1.96,1.96,1.96,0,0.0,1.0
2001-12-10,1.95,1.95,1.85,1.94,6000,1.95,1.95,1.85,1.94,6000,0.0,1.0
2001-12-11,1.95,1.95,1.95,1.95,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2001-12-12,1.93,1.93,1.93,1.93,1000,1.93,1.93,1.93,1.93,1000,0.0,1.0
2001-12-13,1.91,1.91,1.9,1.91,3800,1.91,1.91,1.9,1.91,3800,0.0,1.0
2001-12-14,2.1,2.1,1.91,1.91,5000,2.1,2.1,1.91,1.91,5000,0.0,1.0
2001-12-17,2.53,2.74,2.11,2.11,5100,2.53,2.74,2.11,2.11,5100,0.0,1.0
2001-12-18,2.65,2.65,2.51,2.51,5700,2.65,2.65,2.51,2.51,5700,0.0,1.0
2001-12-19,4.3,5.05,3.4,3.9,25100,4.3,5.05,3.4,3.9,25100,0.0,1.0
2001-12-20,4.6,4.65,4.38,4.4,4100,4.6,4.65,4.38,4.4,4100,0.0,1.0
2001-12-21,3.45,4.22,3.45,4.2,4200,3.45,4.22,3.45,4.2,4200,0.0,1.0
2001-12-24,3.7,3.7,3.7,3.7,2500,3.7,3.7,3.7,3.7,2500,0.0,1.0
2001-12-26,3.7,3.7,3.7,3.7,1500,3.7,3.7,3.7,3.7,1500,0.0,1.0
2001-12-27,4.1,4.1,3.72,3.72,400,4.1,4.1,3.72,3.72,400,0.0,1.0
2001-12-28,3.4,3.74,3.4,3.72,8800,3.4,3.74,3.4,3.72,8800,0.0,1.0
2001-12-31,3.4,3.5,3.35,3.35,5300,3.4,3.5,3.35,3.35,5300,0.0,1.0
2002-01-02,3.35,3.65,3.35,3.65,1000,3.35,3.65,3.35,3.65,1000,0.0,1.0
2002-01-03,3.35,3.35,3.35,3.35,100,3.35,3.35,3.35,3.35,100,0.0,1.0
2002-01-04,3.35,3.6,3.35,3.6,1600,3.35,3.6,3.35,3.6,1600,0.0,1.0
2002-01-07,3.35,3.35,3.35,3.35,0,3.35,3.35,3.35,3.35,0,0.0,1.0
2002-01-08,3.35,3.35,3.35,3.35,0,3.35,3.35,3.35,3.35,0,0.0,1.0
2002-01-09,3.33,3.36,3.33,3.36,1800,3.33,3.36,3.33,3.36,1800,0.0,1.0
2002-01-10,3.33,3.33,3.33,3.33,0,3.33,3.33,3.33,3.33,0,0.0,1.0
2002-01-11,3.33,3.33,3.33,3.33,100,3.33,3.33,3.33,3.33,100,0.0,1.0
2002-01-14,3.33,3.33,3.33,3.33,0,3.33,3.33,3.33,3.33,0,0.0,1.0
2002-01-15,3.32,3.32,3.25,3.25,600,3.32,3.32,3.25,3.25,600,0.0,1.0
2002-01-16,3.15,3.2,3.15,3.2,700,3.15,3.2,3.15,3.2,700,0.0,1.0
2002-01-17,3.15,3.15,3.15,3.15,0,3.15,3.15,3.15,3.15,0,0.0,1.0
2002-01-18,3.15,3.15,3.15,3.15,0,3.15,3.15,3.15,3.15,0,0.0,1.0
2002-01-22,3.05,3.05,3.05,3.05,500,3.05,3.05,3.05,3.05,500,0.0,1.0
2002-01-23,3.05,3.05,3.05,3.05,0,3.05,3.05,3.05,3.05,0,0.0,1.0
2002-01-24,3.05,3.05,3.05,3.05,0,3.05,3.05,3.05,3.05,0,0.0,1.0
2002-01-25,3.05,3.05,3.05,3.05,0,3.05,3.05,3.05,3.05,0,0.0,1.0
2002-01-28,2.7,2.82,2.7,2.82,4100,2.7,2.82,2.7,2.82,4100,0.0,1.0
2002-01-29,2.7,2.7,2.7,2.7,0,2.7,2.7,2.7,2.7,0,0.0,1.0
2002-01-30,2.7,2.7,2.7,2.7,0,2.7,2.7,2.7,2.7,0,0.0,1.0
2002-01-31,2.57,2.6,2.57,2.6,1100,2.57,2.6,2.57,2.6,1100,0.0,1.0
2002-02-01,2.57,2.57,2.57,2.57,0,2.57,2.57,2.57,2.57,0,0.0,1.0
2002-02-04,2.57,2.57,2.57,2.57,0,2.57,2.57,2.57,2.57,0,0.0,1.0
2002-02-05,2.57,2.57,2.57,2.57,0,2.57,2.57,2.57,2.57,0,0.0,1.0
2002-02-06,2.6,2.6,2.6,2.6,1500,2.6,2.6,2.6,2.6,1500,0.0,1.0
2002-02-07,2.6,2.6,2.6,2.6,0,2.6,2.6,2.6,2.6,0,0.0,1.0
2002-02-08,2.6,2.6,2.6,2.6,0,2.6,2.6,2.6,2.6,0,0.0,1.0
2002-02-11,2.45,2.45,2.45,2.45,1300,2.45,2.45,2.45,2.45,1300,0.0,1.0
2002-02-12,2.45,2.45,2.45,2.45,0,2.45,2.45,2.45,2.45,0,0.0,1.0
2002-02-13,2.45,2.45,2.45,2.45,0,2.45,2.45,2.45,2.45,0,0.0,1.0
2002-02-14,2.45,2.45,2.45,2.45,0,2.45,2.45,2.45,2.45,0,0.0,1.0
2002-02-15,2.45,2.45,2.45,2.45,100,2.45,2.45,2.45,2.45,100,0.0,1.0
2002-02-19,2.45,2.45,2.45,2.45,0,2.45,2.45,2.45,2.45,0,0.0,1.0
2002-02-20,2.45,2.45,2.45,2.45,0,2.45,2.45,2.45,2.45,0,0.0,1.0
2002-02-21,2.45,2.45,2.45,2.45,0,2.45,2.45,2.45,2.45,0,0.0,1.0
2002-02-22,2.45,2.45,2.45,2.45,0,2.45,2.45,2.45,2.45,0,0.0,1.0
2002-02-25,2.45,2.45,2.45,2.45,0,2.45,2.45,2.45,2.45,0,0.0,1.0
2002-02-26,2.45,2.45,2.45,2.45,0,2.45,2.45,2.45,2.45,0,0.0,1.0
2002-02-27,2.45,2.45,2.45,2.45,200,2.45,2.45,2.45,2.45,200,0.0,1.0
2002-02-28,2.45,2.45,2.45,2.45,0,2.45,2.45,2.45,2.45,0,0.0,1.0
2002-03-01,2.45,2.45,2.45,2.45,0,2.45,2.45,2.45,2.45,0,0.0,1.0
2002-03-04,2.4,2.45,2.4,2.45,2500,2.4,2.45,2.4,2.45,2500,0.0,1.0
2002-03-05,2.4,2.4,2.4,2.4,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2002-03-06,2.1,2.35,2.0,2.35,1400,2.1,2.35,2.0,2.35,1400,0.0,1.0
2002-03-07,2.15,2.15,2.1,2.1,300,2.15,2.15,2.1,2.1,300,0.0,1.0
2002-03-08,2.15,2.15,1.95,1.95,5500,2.15,2.15,1.95,1.95,5500,0.0,1.0
2002-03-11,2.2,2.2,2.05,2.05,5000,2.2,2.2,2.05,2.05,5000,0.0,1.0
2002-03-12,2.15,2.15,2.15,2.15,1000,2.15,2.15,2.15,2.15,1000,0.0,1.0
2002-03-13,2.15,2.15,2.0,2.15,5200,2.15,2.15,2.0,2.15,5200,0.0,1.0
2002-03-14,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2002-03-15,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2002-03-18,2.134,2.134,2.134,2.134,100,2.134,2.134,2.134,2.134,100,0.0,1.0
2002-03-19,2.13,2.13,2.13,2.13,0,2.13,2.13,2.13,2.13,0,0.0,1.0
2002-03-20,2.13,2.13,2.13,2.13,0,2.13,2.13,2.13,2.13,0,0.0,1.0
2002-03-21,2.15,2.15,1.99,2.15,300,2.15,2.15,1.99,2.15,300,0.0,1.0
2002-03-22,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2002-03-25,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2002-03-26,2.15,2.15,2.15,2.15,300,2.15,2.15,2.15,2.15,300,0.0,1.0
2002-03-27,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2002-03-28,2.1,2.1,1.8,2.01,12300,2.1,2.1,1.8,2.01,12300,0.0,1.0
2002-04-01,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2002-04-02,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2002-04-03,1.96,1.96,1.96,1.96,100,1.96,1.96,1.96,1.96,100,0.0,1.0
2002-04-04,2.05,2.05,2.05,2.05,300,2.05,2.05,2.05,2.05,300,0.0,1.0
2002-04-05,2.05,2.05,2.05,2.05,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2002-04-08,2.05,2.05,2.05,2.05,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2002-04-09,2.1,2.1,1.965,2.085,8000,2.1,2.1,1.965,2.085,8000,0.0,1.0
2002-04-10,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2002-04-11,2.15,2.15,2.15,2.15,100,2.15,2.15,2.15,2.15,100,0.0,1.0
2002-04-12,2.55,2.55,2.55,2.55,100,2.55,2.55,2.55,2.55,100,0.0,1.0
2002-04-15,2.0,2.1,1.95,2.1,4600,2.0,2.1,1.95,2.1,4600,0.0,1.0
2002-04-16,2.25,2.25,2.25,2.25,300,2.25,2.25,2.25,2.25,300,0.0,1.0
2002-04-17,2.2,2.2,2.0,2.02,1500,2.2,2.2,2.0,2.02,1500,0.0,1.0
2002-04-18,2.2,2.2,2.02,2.02,2000,2.2,2.2,2.02,2.02,2000,0.0,1.0
2002-04-19,2.28,2.28,2.0,2.28,700,2.28,2.28,2.0,2.28,700,0.0,1.0
2002-04-22,2.24,2.24,1.96,1.96,200,2.24,2.24,1.96,1.96,200,0.0,1.0
2002-04-23,2.08,2.15,1.95,1.95,11100,2.08,2.15,1.95,1.95,11100,0.0,1.0
2002-04-24,2.15,2.15,1.95,1.95,6600,2.15,2.15,1.95,1.95,6600,0.0,1.0
2002-04-25,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2002-04-26,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2002-04-29,2.12,2.12,2.12,2.12,300,2.12,2.12,2.12,2.12,300,0.0,1.0
2002-04-30,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
2002-05-01,2.13,2.13,1.9,1.9,15100,2.13,2.13,1.9,1.9,15100,0.0,1.0
2002-05-02,2.13,2.13,2.13,2.13,0,2.13,2.13,2.13,2.13,0,0.0,1.0
2002-05-03,2.13,2.13,2.13,2.13,0,2.13,2.13,2.13,2.13,0,0.0,1.0
2002-05-06,2.13,2.13,2.13,2.13,0,2.13,2.13,2.13,2.13,0,0.0,1.0
2002-05-07,2.13,2.35,2.13,2.13,2000,2.13,2.35,2.13,2.13,2000,0.0,1.0
2002-05-08,2.2,2.2,2.07,2.2,1800,2.2,2.2,2.07,2.2,1800,0.0,1.0
2002-05-09,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2002-05-10,2.45,2.45,2.0,2.07,15600,2.45,2.45,2.0,2.07,15600,0.0,1.0
2002-05-13,2.45,2.45,2.22,2.45,5000,2.45,2.45,2.22,2.45,5000,0.0,1.0
2002-05-14,2.4,2.4,2.2,2.2,2000,2.4,2.4,2.2,2.2,2000,0.0,1.0
2002-05-15,2.4,2.4,2.4,2.4,700,2.4,2.4,2.4,2.4,700,0.0,1.0
2002-05-16,2.4,2.4,2.4,2.4,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2002-05-17,2.4,2.4,2.22,2.22,1500,2.4,2.4,2.22,2.22,1500,0.0,1.0
2002-05-20,2.4,2.4,2.4,2.4,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2002-05-21,2.3,2.4,2.15,2.15,5300,2.3,2.4,2.15,2.15,5300,0.0,1.0
2002-05-22,2.4,2.4,2.4,2.4,1200,2.4,2.4,2.4,2.4,1200,0.0,1.0
2002-05-23,2.35,2.35,2.35,2.35,1000,2.35,2.35,2.35,2.35,1000,0.0,1.0
2002-05-24,2.22,2.35,2.22,2.35,5800,2.22,2.35,2.22,2.35,5800,0.0,1.0
2002-05-28,2.35,2.35,2.35,2.35,700,2.35,2.35,2.35,2.35,700,0.0,1.0
2002-05-29,2.25,2.335,2.0,2.335,6500,2.25,2.335,2.0,2.335,6500,0.0,1.0
2002-05-30,2.15,2.15,2.15,2.15,1800,2.15,2.15,2.15,2.15,1800,0.0,1.0
2002-05-31,2.25,2.25,2.25,2.25,1000,2.25,2.25,2.25,2.25,1000,0.0,1.0
2002-06-03,2.25,2.25,2.0,2.0,2200,2.25,2.25,2.0,2.0,2200,0.0,1.0
2002-06-04,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2002-06-05,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2002-06-06,2.25,2.25,2.25,2.25,1400,2.25,2.25,2.25,2.25,1400,0.0,1.0
2002-06-07,2.2,2.2,2.0,2.0,3100,2.2,2.2,2.0,2.0,3100,0.0,1.0
2002-06-10,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2002-06-11,2.15,2.2,2.15,2.2,600,2.15,2.2,2.15,2.2,600,0.0,1.0
2002-06-12,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2002-06-13,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2002-06-14,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2002-06-17,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2002-06-18,2.0,2.0,2.0,2.0,200,2.0,2.0,2.0,2.0,200,0.0,1.0
2002-06-19,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2002-06-20,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2002-06-21,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2002-06-24,1.85,1.85,1.85,1.85,500,1.85,1.85,1.85,1.85,500,0.0,1.0
2002-06-25,1.87,1.87,1.85,1.85,4900,1.87,1.87,1.85,1.85,4900,0.0,1.0
2002-06-26,1.8,1.85,1.8,1.85,2600,1.8,1.85,1.8,1.85,2600,0.0,1.0
2002-06-27,1.55,1.6,1.5,1.6,5100,1.55,1.6,1.5,1.6,5100,0.0,1.0
2002-06-28,1.55,1.55,1.55,1.55,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2002-07-01,1.55,1.55,1.55,1.55,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2002-07-02,1.5,1.55,1.5,1.55,6100,1.5,1.55,1.5,1.55,6100,0.0,1.0
2002-07-03,1.51,1.51,1.51,1.51,200,1.51,1.51,1.51,1.51,200,0.0,1.0
2002-07-05,1.51,1.51,1.5,1.5,1000,1.51,1.51,1.5,1.5,1000,0.0,1.0
2002-07-08,1.6,1.65,1.6,1.6,1100,1.6,1.65,1.6,1.6,1100,0.0,1.0
2002-07-09,1.6,1.6,1.6,1.6,100,1.6,1.6,1.6,1.6,100,0.0,1.0
2002-07-10,1.5,1.6,1.5,1.6,2000,1.5,1.6,1.5,1.6,2000,0.0,1.0
2002-07-11,1.5,1.5,1.5,1.5,500,1.5,1.5,1.5,1.5,500,0.0,1.0
2002-07-12,1.45,1.45,1.25,1.4,1200,1.45,1.45,1.25,1.4,1200,0.0,1.0
2002-07-15,1.45,1.45,1.45,1.45,0,1.45,1.45,1.45,1.45,0,0.0,1.0
2002-07-16,1.5,1.5,1.5,1.5,200,1.5,1.5,1.5,1.5,200,0.0,1.0
2002-07-17,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2002-07-18,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2002-07-19,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2002-07-22,1.3,1.3,1.25,1.25,5100,1.3,1.3,1.25,1.25,5100,0.0,1.0
2002-07-23,1.0,1.27,0.5,1.27,7100,1.0,1.27,0.5,1.27,7100,0.0,1.0
2002-07-24,1.0,1.0,1.0,1.0,1500,1.0,1.0,1.0,1.0,1500,0.0,1.0
2002-07-25,1.1,1.1,1.0,1.0,1700,1.1,1.1,1.0,1.0,1700,0.0,1.0
2002-07-26,1.5,1.5,1.1,1.1,3700,1.5,1.5,1.1,1.1,3700,0.0,1.0
2002-07-29,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2002-07-30,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2002-07-31,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2002-08-01,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2002-08-02,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2002-08-05,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2002-08-06,1.07,1.07,1.07,1.07,2600,1.07,1.07,1.07,1.07,2600,0.0,1.0
2002-08-07,1.07,1.07,1.07,1.07,0,1.07,1.07,1.07,1.07,0,0.0,1.0
2002-08-08,1.07,1.07,1.07,1.07,100,1.07,1.07,1.07,1.07,100,0.0,1.0
2002-08-09,1.07,1.07,1.07,1.07,0,1.07,1.07,1.07,1.07,0,0.0,1.0
2002-08-12,1.07,1.07,1.07,1.07,0,1.07,1.07,1.07,1.07,0,0.0,1.0
2002-08-13,1.1,1.1,1.08,1.08,1100,1.1,1.1,1.08,1.08,1100,0.0,1.0
2002-08-14,1.1,1.1,0.75,1.0,57000,1.1,1.1,0.75,1.0,57000,0.0,1.0
2002-08-15,1.12,1.12,1.05,1.05,4300,1.12,1.12,1.05,1.05,4300,0.0,1.0
2002-08-16,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
2002-08-19,1.3,1.3,1.1,1.2,7000,1.3,1.3,1.1,1.2,7000,0.0,1.0
2002-08-20,1.17,1.25,0.9,1.25,6600,1.17,1.25,0.9,1.25,6600,0.0,1.0
2002-08-21,1.14,1.19,1.14,1.19,300,1.14,1.19,1.14,1.19,300,0.0,1.0
2002-08-22,1.22,1.22,1.08,1.22,1600,1.22,1.22,1.08,1.22,1600,0.0,1.0
2002-08-23,1.19,1.2,0.95,1.15,4100,1.19,1.2,0.95,1.15,4100,0.0,1.0
2002-08-26,1.25,1.25,1.25,1.25,500,1.25,1.25,1.25,1.25,500,0.0,1.0
2002-08-27,1.23,1.25,1.2,1.25,300,1.23,1.25,1.2,1.25,300,0.0,1.0
2002-08-28,1.18,1.18,1.18,1.18,600,1.18,1.18,1.18,1.18,600,0.0,1.0
2002-08-29,1.23,1.26,1.16,1.16,4200,1.23,1.26,1.16,1.16,4200,0.0,1.0
2002-08-30,1.17,1.23,1.17,1.23,5000,1.17,1.23,1.17,1.23,5000,0.0,1.0
2002-09-03,1.15,1.26,1.11,1.26,1400,1.15,1.26,1.11,1.26,1400,0.0,1.0
2002-09-04,1.11,1.15,1.11,1.15,400,1.11,1.15,1.11,1.15,400,0.0,1.0
2002-09-05,1.2,1.2,1.2,1.2,300,1.2,1.2,1.2,1.2,300,0.0,1.0
2002-09-06,1.14,1.18,1.1,1.18,1800,1.14,1.18,1.1,1.18,1800,0.0,1.0
2002-09-09,1.34,1.349,0.95,1.12,16200,1.34,1.349,0.95,1.12,16200,0.0,1.0
2002-09-10,1.25,1.32,1.09,1.32,800,1.25,1.32,1.09,1.32,800,0.0,1.0
2002-09-11,1.25,1.25,1.25,1.25,100,1.25,1.25,1.25,1.25,100,0.0,1.0
2002-09-12,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2002-09-13,1.32,1.32,1.32,1.32,200,1.32,1.32,1.32,1.32,200,0.0,1.0
2002-09-16,1.32,1.32,1.32,1.32,0,1.32,1.32,1.32,1.32,0,0.0,1.0
2002-09-17,1.32,1.32,1.32,1.32,100,1.32,1.32,1.32,1.32,100,0.0,1.0
2002-09-18,1.32,1.32,1.32,1.32,100,1.32,1.32,1.32,1.32,100,0.0,1.0
2002-09-19,1.32,1.32,1.32,1.32,0,1.32,1.32,1.32,1.32,0,0.0,1.0
2002-09-20,1.32,1.32,1.32,1.32,0,1.32,1.32,1.32,1.32,0,0.0,1.0
2002-09-23,1.32,1.32,1.32,1.32,0,1.32,1.32,1.32,1.32,0,0.0,1.0
2002-09-24,1.27,1.27,1.27,1.27,300,1.27,1.27,1.27,1.27,300,0.0,1.0
2002-09-25,1.27,1.27,1.27,1.27,500,1.27,1.27,1.27,1.27,500,0.0,1.0
2002-09-26,1.27,1.27,1.27,1.27,0,1.27,1.27,1.27,1.27,0,0.0,1.0
2002-09-27,1.27,1.27,1.27,1.27,100,1.27,1.27,1.27,1.27,100,0.0,1.0
2002-09-30,1.17,1.22,1.17,1.22,200,1.17,1.22,1.17,1.22,200,0.0,1.0
2002-10-01,1.08,1.2,1.08,1.12,1000,1.08,1.2,1.08,1.12,1000,0.0,1.0
2002-10-02,1.08,1.08,1.08,1.08,0,1.08,1.08,1.08,1.08,0,0.0,1.0
2002-10-03,1.08,1.08,1.08,1.08,0,1.08,1.08,1.08,1.08,0,0.0,1.0
2002-10-04,1.08,1.08,1.08,1.08,0,1.08,1.08,1.08,1.08,0,0.0,1.0
2002-10-07,1.13,1.13,1.13,1.13,1000,1.13,1.13,1.13,1.13,1000,0.0,1.0
2002-10-08,1.16,1.23,1.09,1.18,900,1.16,1.23,1.09,1.18,900,0.0,1.0
2002-10-09,1.0,1.14,1.0,1.14,2400,1.0,1.14,1.0,1.14,2400,0.0,1.0
2002-10-10,1.21,1.21,1.21,1.21,1300,1.21,1.21,1.21,1.21,1300,0.0,1.0
2002-10-11,1.21,1.21,1.21,1.21,500,1.21,1.21,1.21,1.21,500,0.0,1.0
2002-10-14,1.21,1.21,1.21,1.21,0,1.21,1.21,1.21,1.21,0,0.0,1.0
2002-10-15,1.21,1.21,1.21,1.21,600,1.21,1.21,1.21,1.21,600,0.0,1.0
2002-10-16,1.21,1.21,1.21,1.21,0,1.21,1.21,1.21,1.21,0,0.0,1.0
2002-10-17,1.2,1.2,0.91,1.07,11000,1.2,1.2,0.91,1.07,11000,0.0,1.0
2002-10-18,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2002-10-21,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2002-10-22,1.22,1.22,1.22,1.22,200,1.22,1.22,1.22,1.22,200,0.0,1.0
2002-10-23,1.22,1.22,1.22,1.22,0,1.22,1.22,1.22,1.22,0,0.0,1.0
2002-10-24,1.22,1.22,1.22,1.22,0,1.22,1.22,1.22,1.22,0,0.0,1.0
2002-10-25,1.22,1.22,1.22,1.22,0,1.22,1.22,1.22,1.22,0,0.0,1.0
2002-10-28,1.27,1.27,1.27,1.27,500,1.27,1.27,1.27,1.27,500,0.0,1.0
2002-10-29,1.27,1.3,1.27,1.27,3100,1.27,1.3,1.27,1.27,3100,0.0,1.0
2002-10-30,1.05,1.05,1.05,1.05,100,1.05,1.05,1.05,1.05,100,0.0,1.0
2002-10-31,1.22,1.22,1.03,1.03,2800,1.22,1.22,1.03,1.03,2800,0.0,1.0
2002-11-01,1.22,1.22,1.22,1.22,100,1.22,1.22,1.22,1.22,100,0.0,1.0
2002-11-04,1.22,1.22,1.22,1.22,0,1.22,1.22,1.22,1.22,0,0.0,1.0
2002-11-05,1.11,1.11,1.11,1.11,1000,1.11,1.11,1.11,1.11,1000,0.0,1.0
2002-11-06,1.11,1.11,1.11,1.11,0,1.11,1.11,1.11,1.11,0,0.0,1.0
2002-11-07,1.11,1.11,1.11,1.11,0,1.11,1.11,1.11,1.11,0,0.0,1.0
2002-11-08,1.12,1.12,0.95,0.95,14800,1.12,1.12,0.95,0.95,14800,0.0,1.0
2002-11-11,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
2002-11-12,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
2002-11-13,1.0,1.0,1.0,1.0,1000,1.0,1.0,1.0,1.0,1000,0.0,1.0
2002-11-14,1.0,1.0,1.0,1.0,2000,1.0,1.0,1.0,1.0,2000,0.0,1.0
2002-11-15,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2002-11-18,1.12,1.12,1.119,1.12,2500,1.12,1.12,1.119,1.12,2500,0.0,1.0
2002-11-19,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
2002-11-20,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
2002-11-21,1.12,1.12,1.119,1.12,2500,1.12,1.12,1.119,1.12,2500,0.0,1.0
2002-11-22,1.18,1.18,1.129,1.13,10600,1.18,1.18,1.129,1.13,10600,0.0,1.0
2002-11-25,1.21,1.21,1.2,1.2,3600,1.21,1.21,1.2,1.2,3600,0.0,1.0
2002-11-26,1.21,1.21,1.21,1.21,0,1.21,1.21,1.21,1.21,0,0.0,1.0
2002-11-27,1.21,1.21,1.21,1.21,0,1.21,1.21,1.21,1.21,0,0.0,1.0
2002-11-29,1.18,1.18,1.18,1.18,500,1.18,1.18,1.18,1.18,500,0.0,1.0
2002-12-02,1.22,1.22,1.211,1.211,300,1.22,1.22,1.211,1.211,300,0.0,1.0
2002-12-03,1.22,1.22,1.22,1.22,0,1.22,1.22,1.22,1.22,0,0.0,1.0
2002-12-04,1.22,1.22,1.22,1.22,0,1.22,1.22,1.22,1.22,0,0.0,1.0
2002-12-05,1.22,1.22,1.22,1.22,0,1.22,1.22,1.22,1.22,0,0.0,1.0
2002-12-06,1.22,1.22,1.22,1.22,0,1.22,1.22,1.22,1.22,0,0.0,1.0
2002-12-09,1.22,1.22,1.22,1.22,0,1.22,1.22,1.22,1.22,0,0.0,1.0
2002-12-10,1.22,1.22,1.22,1.22,0,1.22,1.22,1.22,1.22,0,0.0,1.0
2002-12-11,1.22,1.22,1.22,1.22,0,1.22,1.22,1.22,1.22,0,0.0,1.0
2002-12-12,1.22,1.22,1.22,1.22,0,1.22,1.22,1.22,1.22,0,0.0,1.0
2002-12-13,1.22,1.22,1.22,1.22,0,1.22,1.22,1.22,1.22,0,0.0,1.0
2002-12-16,1.22,1.22,1.22,1.22,0,1.22,1.22,1.22,1.22,0,0.0,1.0
2002-12-17,1.12,1.18,1.12,1.18,900,1.12,1.18,1.12,1.18,900,0.0,1.0
2002-12-18,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
2002-12-19,1.05,1.078,1.02,1.078,2300,1.05,1.078,1.02,1.078,2300,0.0,1.0
2002-12-20,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2002-12-23,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2002-12-24,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2002-12-26,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2002-12-27,1.06,1.06,1.0,1.02,3600,1.06,1.06,1.0,1.02,3600,0.0,1.0
2002-12-30,1.079,1.079,1.0,1.04,1800,1.079,1.079,1.0,1.04,1800,0.0,1.0
2002-12-31,1.07,1.07,1.07,1.07,0,1.07,1.07,1.07,1.07,0,0.0,1.0
2003-01-02,1.07,1.07,1.07,1.07,0,1.07,1.07,1.07,1.07,0,0.0,1.0
2003-01-03,1.07,1.07,1.07,1.07,0,1.07,1.07,1.07,1.07,0,0.0,1.0
2003-01-06,1.0,1.03,1.0,1.03,3700,1.0,1.03,1.0,1.03,3700,0.0,1.0
2003-01-07,1.05,1.05,1.05,1.05,700,1.05,1.05,1.05,1.05,700,0.0,1.0
2003-01-08,1.05,1.05,1.05,1.05,6000,1.05,1.05,1.05,1.05,6000,0.0,1.0
2003-01-09,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2003-01-10,1.17,1.17,1.09,1.09,1000,1.17,1.17,1.09,1.09,1000,0.0,1.0
2003-01-13,1.17,1.17,1.17,1.17,0,1.17,1.17,1.17,1.17,0,0.0,1.0
2003-01-14,1.17,1.17,1.17,1.17,0,1.17,1.17,1.17,1.17,0,0.0,1.0
2003-01-15,1.17,1.17,1.17,1.17,0,1.17,1.17,1.17,1.17,0,0.0,1.0
2003-01-16,1.17,1.17,1.17,1.17,0,1.17,1.17,1.17,1.17,0,0.0,1.0
2003-01-17,1.17,1.17,1.17,1.17,0,1.17,1.17,1.17,1.17,0,0.0,1.0
2003-01-21,1.17,1.17,1.17,1.17,0,1.17,1.17,1.17,1.17,0,0.0,1.0
2003-01-22,1.17,1.17,1.17,1.17,0,1.17,1.17,1.17,1.17,0,0.0,1.0
2003-01-23,1.1,1.1,1.1,1.1,1000,1.1,1.1,1.1,1.1,1000,0.0,1.0
2003-01-24,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2003-01-27,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2003-01-28,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2003-01-29,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2003-01-30,1.019,1.06,0.92,1.06,3100,1.019,1.06,0.92,1.06,3100,0.0,1.0
2003-01-31,1.05,1.05,1.05,1.05,500,1.05,1.05,1.05,1.05,500,0.0,1.0
2003-02-03,1.03,1.04,0.989,1.01,6300,1.03,1.04,0.989,1.01,6300,0.0,1.0
2003-02-04,1.03,1.03,1.03,1.03,0,1.03,1.03,1.03,1.03,0,0.0,1.0
2003-02-05,1.07,1.07,1.07,1.07,200,1.07,1.07,1.07,1.07,200,0.0,1.0
2003-02-06,1.01,1.01,1.01,1.01,200,1.01,1.01,1.01,1.01,200,0.0,1.0
2003-02-07,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2003-02-10,1.06,1.06,1.06,1.06,100,1.06,1.06,1.06,1.06,100,0.0,1.0
2003-02-11,1.06,1.06,1.06,1.06,0,1.06,1.06,1.06,1.06,0,0.0,1.0
2003-02-12,1.0,1.09,0.98,1.09,9300,1.0,1.09,0.98,1.09,9300,0.0,1.0
2003-02-13,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2003-02-14,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2003-02-18,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2003-02-19,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2003-02-20,1.1,1.1,0.98,0.98,7200,1.1,1.1,0.98,0.98,7200,0.0,1.0
2003-02-21,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2003-02-24,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2003-02-25,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2003-02-26,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2003-02-27,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2003-02-28,1.15,1.15,1.02,1.02,3200,1.15,1.15,1.02,1.02,3200,0.0,1.0
2003-03-03,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2003-03-04,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2003-03-05,1.1,1.1,1.1,1.1,100,1.1,1.1,1.1,1.1,100,0.0,1.0
2003-03-06,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2003-03-07,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2003-03-10,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2003-03-11,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2003-03-12,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2003-03-13,1.1,1.1,1.01,1.03,3000,1.1,1.1,1.01,1.03,3000,0.0,1.0
2003-03-14,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2003-03-17,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2003-03-18,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2003-03-19,1.21,1.21,1.12,1.12,48600,1.21,1.21,1.12,1.12,48600,0.0,1.0
2003-03-20,1.17,1.17,1.17,1.17,4000,1.17,1.17,1.17,1.17,4000,0.0,1.0
2003-03-21,1.11,1.11,1.11,1.11,1700,1.11,1.11,1.11,1.11,1700,0.0,1.0
2003-03-24,1.17,1.17,1.01,1.01,700,1.17,1.17,1.01,1.01,700,0.0,1.0
2003-03-25,1.17,1.17,1.17,1.17,0,1.17,1.17,1.17,1.17,0,0.0,1.0
2003-03-26,1.17,1.17,1.17,1.17,0,1.17,1.17,1.17,1.17,0,0.0,1.0
2003-03-27,1.17,1.17,1.17,1.17,5700,1.17,1.17,1.17,1.17,5700,0.0,1.0
2003-03-28,1.17,1.17,1.17,1.17,5500,1.17,1.17,1.17,1.17,5500,0.0,1.0
2003-03-31,1.17,1.17,1.17,1.17,0,1.17,1.17,1.17,1.17,0,0.0,1.0
2003-04-01,1.17,1.17,1.17,1.17,0,1.17,1.17,1.17,1.17,0,0.0,1.0
2003-04-02,1.17,1.17,1.17,1.17,0,1.17,1.17,1.17,1.17,0,0.0,1.0
2003-04-03,1.17,1.17,1.17,1.17,0,1.17,1.17,1.17,1.17,0,0.0,1.0
2003-04-04,1.25,1.25,1.15,1.15,7400,1.25,1.25,1.15,1.15,7400,0.0,1.0
2003-04-07,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2003-04-08,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2003-04-09,1.15,1.17,1.1,1.17,6700,1.15,1.17,1.1,1.17,6700,0.0,1.0
2003-04-10,1.2,1.2,1.17,1.17,13100,1.2,1.2,1.17,1.17,13100,0.0,1.0
2003-04-11,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2003-04-14,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2003-04-15,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2003-04-16,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2003-04-17,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2003-04-21,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2003-04-22,1.17,1.17,1.17,1.17,2500,1.17,1.17,1.17,1.17,2500,0.0,1.0
2003-04-23,1.15,1.15,1.02,1.02,5500,1.15,1.15,1.02,1.02,5500,0.0,1.0
2003-04-24,1.18,1.19,1.15,1.15,10000,1.18,1.19,1.15,1.15,10000,0.0,1.0
2003-04-25,1.17,1.17,1.16,1.16,8000,1.17,1.17,1.16,1.16,8000,0.0,1.0
2003-04-28,1.17,1.17,1.17,1.17,3500,1.17,1.17,1.17,1.17,3500,0.0,1.0
2003-04-29,1.17,1.17,1.17,1.17,5100,1.17,1.17,1.17,1.17,5100,0.0,1.0
2003-04-30,1.19,1.19,1.19,1.19,9800,1.19,1.19,1.19,1.19,9800,0.0,1.0
2003-05-01,1.19,1.19,1.19,1.19,0,1.19,1.19,1.19,1.19,0,0.0,1.0
2003-05-02,1.22,1.22,1.19,1.19,4400,1.22,1.22,1.19,1.19,4400,0.0,1.0
2003-05-05,1.22,1.22,1.22,1.22,0,1.22,1.22,1.22,1.22,0,0.0,1.0
2003-05-06,1.22,1.22,1.11,1.11,1600,1.22,1.22,1.11,1.11,1600,0.0,1.0
2003-05-07,1.22,1.22,1.22,1.22,0,1.22,1.22,1.22,1.22,0,0.0,1.0
2003-05-08,1.22,1.22,1.22,1.22,0,1.22,1.22,1.22,1.22,0,0.0,1.0
2003-05-09,1.22,1.22,1.22,1.22,0,1.22,1.22,1.22,1.22,0,0.0,1.0
2003-05-12,1.27,1.35,1.22,1.22,17100,1.27,1.35,1.22,1.22,17100,0.0,1.0
2003-05-13,1.2,1.35,1.05,1.28,24600,1.2,1.35,1.05,1.28,24600,0.0,1.0
2003-05-14,1.35,1.35,1.25,1.25,5700,1.35,1.35,1.25,1.25,5700,0.0,1.0
2003-05-15,1.4,1.4,1.4,1.4,300,1.4,1.4,1.4,1.4,300,0.0,1.0
2003-05-16,1.4,1.4,1.4,1.4,1300,1.4,1.4,1.4,1.4,1300,0.0,1.0
2003-05-19,1.3,1.3,1.3,1.3,200,1.3,1.3,1.3,1.3,200,0.0,1.0
2003-05-20,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2003-05-21,1.35,1.35,1.35,1.35,1000,1.35,1.35,1.35,1.35,1000,0.0,1.0
2003-05-22,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2003-05-23,1.4,1.4,1.35,1.35,8500,1.4,1.4,1.35,1.35,8500,0.0,1.0
2003-05-27,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2003-05-28,1.4,1.4,1.4,1.4,300,1.4,1.4,1.4,1.4,300,0.0,1.0
2003-05-29,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2003-05-30,1.3,1.32,1.3,1.32,1800,1.3,1.32,1.3,1.32,1800,0.0,1.0
2003-06-02,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2003-06-03,1.3,1.3,1.3,1.3,16600,1.3,1.3,1.3,1.3,16600,0.0,1.0
2003-06-04,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2003-06-05,1.3,1.3,1.25,1.25,1300,1.3,1.3,1.25,1.25,1300,0.0,1.0
2003-06-06,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2003-06-09,1.3,1.3,1.3,1.3,1100,1.3,1.3,1.3,1.3,1100,0.0,1.0
2003-06-10,1.25,1.3,1.25,1.28,10500,1.25,1.3,1.25,1.28,10500,0.0,1.0
2003-06-11,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2003-06-12,1.3,1.35,1.22,1.3,9800,1.3,1.35,1.22,1.3,9800,0.0,1.0
2003-06-13,1.3,1.34,1.25,1.34,600,1.3,1.34,1.25,1.34,600,0.0,1.0
2003-06-16,1.3,1.3,1.24,1.24,200,1.3,1.3,1.24,1.24,200,0.0,1.0
2003-06-17,1.27,1.3,1.27,1.3,1300,1.27,1.3,1.27,1.3,1300,0.0,1.0
2003-06-18,1.2,1.289,1.2,1.289,2900,1.2,1.289,1.2,1.289,2900,0.0,1.0
2003-06-19,1.2,1.2,1.16,1.18,4800,1.2,1.2,1.16,1.18,4800,0.0,1.0
2003-06-20,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2003-06-23,1.2,1.2,1.2,1.2,100,1.2,1.2,1.2,1.2,100,0.0,1.0
2003-06-24,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2003-06-25,1.16,1.17,1.16,1.16,1700,1.16,1.17,1.16,1.16,1700,0.0,1.0
2003-06-26,1.16,1.16,1.16,1.16,0,1.16,1.16,1.16,1.16,0,0.0,1.0
2003-06-27,1.15,1.15,1.15,1.15,100,1.15,1.15,1.15,1.15,100,0.0,1.0
2003-06-30,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2003-07-01,1.14,1.14,1.14,1.14,100,1.14,1.14,1.14,1.14,100,0.0,1.0
2003-07-02,1.3,1.3,1.11,1.19,1900,1.3,1.3,1.11,1.19,1900,0.0,1.0
2003-07-03,1.3,1.3,1.23,1.23,2700,1.3,1.3,1.23,1.23,2700,0.0,1.0
2003-07-07,1.3,1.3,1.3,1.3,300,1.3,1.3,1.3,1.3,300,0.0,1.0
2003-07-08,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2003-07-09,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2003-07-10,1.2,1.26,1.2,1.2,2100,1.2,1.26,1.2,1.2,2100,0.0,1.0
2003-07-11,1.2,1.2,1.2,1.2,100,1.2,1.2,1.2,1.2,100,0.0,1.0
2003-07-14,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2003-07-15,1.12,1.12,1.12,1.12,1000,1.12,1.12,1.12,1.12,1000,0.0,1.0
2003-07-16,1.15,1.15,1.15,1.15,100,1.15,1.15,1.15,1.15,100,0.0,1.0
2003-07-17,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2003-07-18,1.15,1.15,1.12,1.15,5600,1.15,1.15,1.12,1.15,5600,0.0,1.0
2003-07-21,1.15,1.15,1.12,1.121,3600,1.15,1.15,1.12,1.121,3600,0.0,1.0
2003-07-22,1.12,1.15,1.12,1.15,3100,1.12,1.15,1.12,1.15,3100,0.0,1.0
2003-07-23,1.25,1.25,1.2,1.2,5000,1.25,1.25,1.2,1.2,5000,0.0,1.0
2003-07-24,1.25,1.25,1.25,1.25,1500,1.25,1.25,1.25,1.25,1500,0.0,1.0
2003-07-25,1.2,1.2,1.15,1.2,7600,1.2,1.2,1.15,1.2,7600,0.0,1.0
2003-07-28,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2003-07-29,1.2,1.2,1.2,1.2,5000,1.2,1.2,1.2,1.2,5000,0.0,1.0
2003-07-30,1.25,1.25,1.25,1.25,1500,1.25,1.25,1.25,1.25,1500,0.0,1.0
2003-07-31,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2003-08-01,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2003-08-04,1.2,1.2,1.2,1.2,100,1.2,1.2,1.2,1.2,100,0.0,1.0
2003-08-05,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2003-08-06,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2003-08-07,1.149,1.239,1.149,1.15,14000,1.149,1.239,1.149,1.15,14000,0.0,1.0
2003-08-08,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2003-08-11,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2003-08-12,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2003-08-13,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2003-08-14,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2003-08-15,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2003-08-18,1.25,1.25,1.19,1.2,6900,1.25,1.25,1.19,1.2,6900,0.0,1.0
2003-08-19,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2003-08-20,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2003-08-21,1.25,1.25,1.24,1.25,3200,1.25,1.25,1.24,1.25,3200,0.0,1.0
2003-08-22,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2003-08-25,1.25,1.25,1.25,1.25,1000,1.25,1.25,1.25,1.25,1000,0.0,1.0
2003-08-26,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2003-08-27,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2003-08-28,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2003-08-29,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2003-09-02,1.24,1.24,1.17,1.17,600,1.24,1.24,1.17,1.17,600,0.0,1.0
2003-09-03,1.24,1.24,1.24,1.24,0,1.24,1.24,1.24,1.24,0,0.0,1.0
2003-09-04,1.24,1.24,1.24,1.24,0,1.24,1.24,1.24,1.24,0,0.0,1.0
2003-09-05,1.25,1.25,1.25,1.25,2800,1.25,1.25,1.25,1.25,2800,0.0,1.0
2003-09-08,1.26,1.3,1.25,1.25,11400,1.26,1.3,1.25,1.25,11400,0.0,1.0
2003-09-09,1.26,1.26,1.26,1.26,0,1.26,1.26,1.26,1.26,0,0.0,1.0
2003-09-10,1.24,1.24,1.24,1.24,500,1.24,1.24,1.24,1.24,500,0.0,1.0
2003-09-11,1.25,1.26,1.24,1.24,4700,1.25,1.26,1.24,1.24,4700,0.0,1.0
2003-09-12,1.25,1.25,1.25,1.25,3600,1.25,1.25,1.25,1.25,3600,0.0,1.0
2003-09-15,1.23,1.23,1.23,1.23,500,1.23,1.23,1.23,1.23,500,0.0,1.0
2003-09-16,1.23,1.23,1.23,1.23,0,1.23,1.23,1.23,1.23,0,0.0,1.0
2003-09-17,1.241,1.241,1.241,1.241,300,1.241,1.241,1.241,1.241,300,0.0,1.0
2003-09-18,1.26,1.27,1.25,1.25,2700,1.26,1.27,1.25,1.25,2700,0.0,1.0
2003-09-19,1.24,1.24,1.05,1.18,3500,1.24,1.24,1.05,1.18,3500,0.0,1.0
2003-09-22,1.24,1.24,1.24,1.24,0,1.24,1.24,1.24,1.24,0,0.0,1.0
2003-09-23,1.32,1.32,1.32,1.32,100,1.32,1.32,1.32,1.32,100,0.0,1.0
2003-09-24,1.24,1.24,1.24,1.24,900,1.24,1.24,1.24,1.24,900,0.0,1.0
2003-09-25,1.24,1.24,1.24,1.24,0,1.24,1.24,1.24,1.24,0,0.0,1.0
2003-09-26,1.24,1.24,1.24,1.24,0,1.24,1.24,1.24,1.24,0,0.0,1.0
2003-09-29,1.24,1.24,1.24,1.24,0,1.24,1.24,1.24,1.24,0,0.0,1.0
2003-09-30,1.24,1.24,1.24,1.24,0,1.24,1.24,1.24,1.24,0,0.0,1.0
2003-10-01,1.24,1.24,1.24,1.24,0,1.24,1.24,1.24,1.24,0,0.0,1.0
2003-10-02,1.24,1.24,1.24,1.24,0,1.24,1.24,1.24,1.24,0,0.0,1.0
2003-10-03,1.22,1.22,1.22,1.22,300,1.22,1.22,1.22,1.22,300,0.0,1.0
2003-10-06,1.22,1.22,1.22,1.22,0,1.22,1.22,1.22,1.22,0,0.0,1.0
2003-10-07,1.22,1.22,1.22,1.22,0,1.22,1.22,1.22,1.22,0,0.0,1.0
2003-10-08,1.22,1.22,1.22,1.22,0,1.22,1.22,1.22,1.22,0,0.0,1.0
2003-10-09,1.25,1.25,1.18,1.19,2800,1.25,1.25,1.18,1.19,2800,0.0,1.0
2003-10-10,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2003-10-13,1.18,1.18,1.18,1.18,7400,1.18,1.18,1.18,1.18,7400,0.0,1.0
2003-10-14,1.15,1.15,1.15,1.15,10000,1.15,1.15,1.15,1.15,10000,0.0,1.0
2003-10-15,1.239,1.239,1.239,1.239,100,1.239,1.239,1.239,1.239,100,0.0,1.0
2003-10-16,1.25,1.25,1.21,1.21,3300,1.25,1.25,1.21,1.21,3300,0.0,1.0
2003-10-17,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2003-10-20,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2003-10-21,1.25,1.25,1.24,1.25,8300,1.25,1.25,1.24,1.25,8300,0.0,1.0
2003-10-22,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2003-10-23,1.15,1.25,1.15,1.25,2200,1.15,1.25,1.15,1.25,2200,0.0,1.0
2003-10-24,1.2,1.2,1.16,1.16,5100,1.2,1.2,1.16,1.16,5100,0.0,1.0
2003-10-27,1.18,1.22,1.18,1.22,2500,1.18,1.22,1.18,1.22,2500,0.0,1.0
2003-10-28,1.18,1.18,1.18,1.18,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2003-10-29,1.18,1.18,1.18,1.18,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2003-10-30,1.18,1.18,1.18,1.18,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2003-10-31,1.23,1.23,1.23,1.23,1400,1.23,1.23,1.23,1.23,1400,0.0,1.0
2003-11-03,1.22,1.22,1.22,1.22,6100,1.22,1.22,1.22,1.22,6100,0.0,1.0
2003-11-04,1.26,1.27,1.24,1.24,12100,1.26,1.27,1.24,1.24,12100,0.0,1.0
2003-11-05,3.04,4.0,1.26,1.26,338200,3.04,4.0,1.26,1.26,338200,0.0,1.0
2003-11-06,2.6,3.05,2.5,3.05,61500,2.6,3.05,2.5,3.05,61500,0.0,1.0
2003-11-07,2.4,2.75,2.26,2.75,17800,2.4,2.75,2.26,2.75,17800,0.0,1.0
2003-11-10,2.38,2.43,2.38,2.43,2900,2.38,2.43,2.38,2.43,2900,0.0,1.0
2003-11-11,2.03,2.42,2.0,2.36,16800,2.03,2.42,2.0,2.36,16800,0.0,1.0
2003-11-12,2.35,2.35,2.04,2.2,13700,2.35,2.35,2.04,2.2,13700,0.0,1.0
2003-11-13,2.611,2.7,2.35,2.5,16200,2.611,2.7,2.35,2.5,16200,0.0,1.0
2003-11-14,2.639,2.7,2.51,2.7,3000,2.639,2.7,2.51,2.7,3000,0.0,1.0
2003-11-17,2.64,2.73,2.6,2.6,4500,2.64,2.73,2.6,2.6,4500,0.0,1.0
2003-11-18,2.37,2.7,2.37,2.68,13600,2.37,2.7,2.37,2.68,13600,0.0,1.0
2003-11-19,2.35,2.35,2.11,2.13,4300,2.35,2.35,2.11,2.13,4300,0.0,1.0
2003-11-20,2.35,2.35,2.35,2.35,0,2.35,2.35,2.35,2.35,0,0.0,1.0
2003-11-21,2.15,2.18,2.1,2.18,1600,2.15,2.18,2.1,2.18,1600,0.0,1.0
2003-11-24,2.11,2.28,2.1,2.2,10900,2.11,2.28,2.1,2.2,10900,0.0,1.0
2003-11-25,2.1,2.13,2.05,2.13,15900,2.1,2.13,2.05,2.13,15900,0.0,1.0
2003-11-26,2.06,2.11,2.0,2.11,9700,2.06,2.11,2.0,2.11,9700,0.0,1.0
2003-11-28,2.05,2.11,1.94,2.089,12100,2.05,2.11,1.94,2.089,12100,0.0,1.0
2003-12-01,2.079,2.15,2.0,2.15,94800,2.079,2.15,2.0,2.15,94800,0.0,1.0
2003-12-02,2.05,2.05,2.01,2.021,6000,2.05,2.05,2.01,2.021,6000,0.0,1.0
2003-12-03,2.05,2.06,2.04,2.06,49400,2.05,2.06,2.04,2.06,49400,0.0,1.0
2003-12-04,2.0,2.04,1.95,2.04,14900,2.0,2.04,1.95,2.04,14900,0.0,1.0
2003-12-05,2.0,2.0,1.9,1.9,3800,2.0,2.0,1.9,1.9,3800,0.0,1.0
2003-12-08,1.9,2.0,1.46,1.99,12400,1.9,2.0,1.46,1.99,12400,0.0,1.0
2003-12-09,1.69,2.0,1.69,1.87,3500,1.69,2.0,1.69,1.87,3500,0.0,1.0
2003-12-10,1.91,1.93,1.91,1.91,600,1.91,1.93,1.91,1.91,600,0.0,1.0
2003-12-11,1.69,1.87,1.4,1.69,13000,1.69,1.87,1.4,1.69,13000,0.0,1.0
2003-12-12,1.81,1.81,1.64,1.7,6300,1.81,1.81,1.64,1.7,6300,0.0,1.0
2003-12-15,2.05,2.28,2.0,2.0,119700,2.05,2.28,2.0,2.0,119700,0.0,1.0
2003-12-16,2.29,2.38,2.1,2.2,175500,2.29,2.38,2.1,2.2,175500,0.0,1.0
2003-12-17,2.29,2.38,2.21,2.38,29400,2.29,2.38,2.21,2.38,29400,0.0,1.0
2003-12-18,2.26,2.36,2.13,2.21,19000,2.26,2.36,2.13,2.21,19000,0.0,1.0
2003-12-19,2.369,2.369,2.2,2.29,15900,2.369,2.369,2.2,2.29,15900,0.0,1.0
2003-12-22,2.44,2.49,2.27,2.46,28400,2.44,2.49,2.27,2.46,28400,0.0,1.0
2003-12-23,2.4,2.45,2.25,2.45,20100,2.4,2.45,2.25,2.45,20100,0.0,1.0
2003-12-24,2.37,2.39,2.35,2.39,1500,2.37,2.39,2.35,2.39,1500,0.0,1.0
2003-12-26,2.45,2.45,2.35,2.45,7800,2.45,2.45,2.35,2.45,7800,0.0,1.0
2003-12-29,2.449,2.45,2.36,2.45,7200,2.449,2.45,2.36,2.45,7200,0.0,1.0
2003-12-30,2.36,2.44,2.36,2.37,7900,2.36,2.44,2.36,2.37,7900,0.0,1.0
2003-12-31,2.35,2.39,2.35,2.389,9500,2.35,2.39,2.35,2.389,9500,0.0,1.0
2004-01-02,2.349,2.37,2.2,2.37,1800,2.349,2.37,2.2,2.37,1800,0.0,1.0
2004-01-05,2.37,2.5,2.35,2.35,22000,2.37,2.5,2.35,2.35,22000,0.0,1.0
2004-01-06,2.49,2.55,2.33,2.33,26600,2.49,2.55,2.33,2.33,26600,0.0,1.0
2004-01-07,2.46,2.5,2.45,2.49,10400,2.46,2.5,2.45,2.49,10400,0.0,1.0
2004-01-08,2.699,2.699,2.37,2.59,12700,2.699,2.699,2.37,2.59,12700,0.0,1.0
2004-01-09,2.65,2.689,2.6,2.6,6000,2.65,2.689,2.6,2.6,6000,0.0,1.0
2004-01-12,2.71,2.71,2.65,2.65,10200,2.71,2.71,2.65,2.65,10200,0.0,1.0
2004-01-13,2.65,2.65,2.51,2.56,7000,2.65,2.65,2.51,2.56,7000,0.0,1.0
2004-01-14,2.598,2.65,2.598,2.62,1200,2.598,2.65,2.598,2.62,1200,0.0,1.0
2004-01-15,2.649,2.7,2.52,2.52,4600,2.649,2.7,2.52,2.52,4600,0.0,1.0
2004-01-16,2.599,2.679,2.48,2.65,3300,2.599,2.679,2.48,2.65,3300,0.0,1.0
2004-01-20,2.65,2.7,2.52,2.52,3600,2.65,2.7,2.52,2.52,3600,0.0,1.0
2004-01-21,2.541,2.62,2.541,2.61,1200,2.541,2.62,2.541,2.61,1200,0.0,1.0
2004-01-22,2.55,2.57,2.52,2.53,19200,2.55,2.57,2.52,2.53,19200,0.0,1.0
2004-01-23,2.59,2.59,2.53,2.53,5500,2.59,2.59,2.53,2.53,5500,0.0,1.0
2004-01-26,2.569,2.569,2.5,2.53,7000,2.569,2.569,2.5,2.53,7000,0.0,1.0
2004-01-27,2.588,2.6,2.5,2.5,1700,2.588,2.6,2.5,2.5,1700,0.0,1.0
2004-01-28,2.53,2.56,2.53,2.56,1000,2.53,2.56,2.53,2.56,1000,0.0,1.0
2004-01-29,2.55,2.559,2.4,2.548,7900,2.55,2.559,2.4,2.548,7900,0.0,1.0
2004-01-30,2.46,2.489,2.41,2.45,3300,2.46,2.489,2.41,2.45,3300,0.0,1.0
2004-02-02,2.469,2.47,2.39,2.47,1800,2.469,2.47,2.39,2.47,1800,0.0,1.0
2004-02-03,2.321,2.48,2.321,2.468,4700,2.321,2.48,2.321,2.468,4700,0.0,1.0
2004-02-04,2.34,2.45,2.31,2.31,7500,2.34,2.45,2.31,2.31,7500,0.0,1.0
2004-02-05,2.339,2.44,2.25,2.32,6300,2.339,2.44,2.25,2.32,6300,0.0,1.0
2004-02-06,2.291,2.44,2.291,2.43,2600,2.291,2.44,2.291,2.43,2600,0.0,1.0
2004-02-09,2.36,2.43,2.36,2.429,5400,2.36,2.43,2.36,2.429,5400,0.0,1.0
2004-02-10,2.42,2.42,2.42,2.42,400,2.42,2.42,2.42,2.42,400,0.0,1.0
2004-02-11,2.39,2.41,2.26,2.26,600,2.39,2.41,2.26,2.26,600,0.0,1.0
2004-02-12,2.389,2.389,2.26,2.34,5200,2.389,2.389,2.26,2.34,5200,0.0,1.0
2004-02-13,2.33,2.33,2.26,2.28,5000,2.33,2.33,2.26,2.28,5000,0.0,1.0
2004-02-17,3.2,3.75,2.37,2.42,241000,3.2,3.75,2.37,2.42,241000,0.0,1.0
2004-02-18,3.0,3.44,2.76,3.27,123400,3.0,3.44,2.76,3.27,123400,0.0,1.0
2004-02-19,2.74,3.07,2.7,3.0,37400,2.74,3.07,2.7,3.0,37400,0.0,1.0
2004-02-20,2.699,2.85,2.61,2.849,17200,2.699,2.85,2.61,2.849,17200,0.0,1.0
2004-02-23,2.729,2.87,2.65,2.87,16100,2.729,2.87,2.65,2.87,16100,0.0,1.0
2004-02-24,2.65,2.989,2.6,2.719,5900,2.65,2.989,2.6,2.719,5900,0.0,1.0
2004-02-25,2.789,2.89,2.68,2.68,11900,2.789,2.89,2.68,2.68,11900,0.0,1.0
2004-02-26,2.88,2.88,2.72,2.72,3000,2.88,2.88,2.72,2.72,3000,0.0,1.0
2004-02-27,2.879,2.88,2.74,2.74,4400,2.879,2.88,2.74,2.74,4400,0.0,1.0
2004-03-01,2.95,2.95,2.85,2.85,6200,2.95,2.95,2.85,2.85,6200,0.0,1.0
2004-03-02,2.89,3.39,2.76,2.9,34000,2.89,3.39,2.76,2.9,34000,0.0,1.0
2004-03-03,3.22,3.4,3.04,3.04,48900,3.22,3.4,3.04,3.04,48900,0.0,1.0
2004-03-04,3.05,3.5,3.05,3.44,34200,3.05,3.5,3.05,3.44,34200,0.0,1.0
2004-03-05,3.0,3.05,2.89,3.05,30200,3.0,3.05,2.89,3.05,30200,0.0,1.0
2004-03-08,3.25,3.3,3.1,3.1,49600,3.25,3.3,3.1,3.1,49600,0.0,1.0
2004-03-09,2.99,3.3,2.99,3.27,33000,2.99,3.3,2.99,3.27,33000,0.0,1.0
2004-03-10,2.77,3.05,2.52,2.9,33400,2.77,3.05,2.52,2.9,33400,0.0,1.0
2004-03-11,2.93,2.93,2.69,2.75,12800,2.93,2.93,2.69,2.75,12800,0.0,1.0
2004-03-12,2.8,2.85,2.75,2.85,5900,2.8,2.85,2.75,2.85,5900,0.0,1.0
2004-03-15,3.31,3.5,2.79,2.92,50000,3.31,3.5,2.79,2.92,50000,0.0,1.0
2004-03-16,3.3,3.39,3.2,3.37,19800,3.3,3.39,3.2,3.37,19800,0.0,1.0
2004-03-17,3.97,4.19,3.17,3.2,106400,3.97,4.19,3.17,3.2,106400,0.0,1.0
2004-03-18,3.6,4.15,3.3,4.025,74800,3.6,4.15,3.3,4.025,74800,0.0,1.0
2004-03-19,3.49,4.09,3.44,3.59,41700,3.49,4.09,3.44,3.59,41700,0.0,1.0
2004-03-22,3.49,4.03,3.36,3.61,26700,3.49,4.03,3.36,3.61,26700,0.0,1.0
2004-03-23,2.95,3.74,2.86,3.73,100300,2.95,3.74,2.86,3.73,100300,0.0,1.0
2004-03-24,2.82,3.3,2.61,3.165,83300,2.82,3.3,2.61,3.165,83300,0.0,1.0
2004-03-25,2.75,2.88,2.62,2.88,17100,2.75,2.88,2.62,2.88,17100,0.0,1.0
2004-03-26,2.45,2.8,2.45,2.715,50300,2.45,2.8,2.45,2.715,50300,0.0,1.0
2004-03-29,2.55,2.7,2.47,2.47,25500,2.55,2.7,2.47,2.47,25500,0.0,1.0
2004-03-30,2.61,2.7,2.55,2.7,3600,2.61,2.7,2.55,2.7,3600,0.0,1.0
2004-03-31,2.839,2.9,2.6,2.69,22300,2.839,2.9,2.6,2.69,22300,0.0,1.0
2004-04-01,2.98,3.08,2.75,2.8,28000,2.98,3.08,2.75,2.8,28000,0.0,1.0
2004-04-02,3.24,3.24,2.76,2.76,24700,3.24,3.24,2.76,2.76,24700,0.0,1.0
2004-04-05,3.211,3.25,3.01,3.01,10800,3.211,3.25,3.01,3.01,10800,0.0,1.0
2004-04-06,3.07,3.25,2.965,2.965,13200,3.07,3.25,2.965,2.965,13200,0.0,1.0
2004-04-07,3.08,3.119,2.72,2.72,2800,3.08,3.119,2.72,2.72,2800,0.0,1.0
2004-04-08,2.86,3.13,2.76,3.13,13600,2.86,3.13,2.76,3.13,13600,0.0,1.0
2004-04-12,2.88,3.05,2.8,3.05,3900,2.88,3.05,2.8,3.05,3900,0.0,1.0
2004-04-13,2.81,2.95,2.81,2.882,8900,2.81,2.95,2.81,2.882,8900,0.0,1.0
2004-04-14,3.02,3.099,2.85,3.099,4700,3.02,3.099,2.85,3.099,4700,0.0,1.0
2004-04-15,2.9,3.05,2.7,2.86,14500,2.9,3.05,2.7,2.86,14500,0.0,1.0
2004-04-16,2.87,2.96,2.7,2.9,13300,2.87,2.96,2.7,2.9,13300,0.0,1.0
2004-04-19,2.67,2.78,2.66,2.76,8600,2.67,2.78,2.66,2.76,8600,0.0,1.0
2004-04-20,2.74,2.8,2.6,2.8,4000,2.74,2.8,2.6,2.8,4000,0.0,1.0
2004-04-21,2.52,2.75,2.52,2.68,10600,2.52,2.75,2.52,2.68,10600,0.0,1.0
2004-04-22,3.09,3.3,2.54,2.635,120800,3.09,3.3,2.54,2.635,120800,0.0,1.0
2004-04-23,3.22,3.27,3.01,3.1,39100,3.22,3.27,3.01,3.1,39100,0.0,1.0
2004-04-26,3.1,3.3,3.04,3.3,6600,3.1,3.3,3.04,3.3,6600,0.0,1.0
2004-04-27,3.19,3.22,3.08,3.11,11600,3.19,3.22,3.08,3.11,11600,0.0,1.0
2004-04-28,2.92,3.08,2.9,3.08,6400,2.92,3.08,2.9,3.08,6400,0.0,1.0
2004-04-29,2.8,3.2,2.8,3.2,22100,2.8,3.2,2.8,3.2,22100,0.0,1.0
2004-04-30,2.75,2.855,2.75,2.855,16000,2.75,2.855,2.75,2.855,16000,0.0,1.0
2004-05-03,2.75,2.82,2.75,2.8,3400,2.75,2.82,2.75,2.8,3400,0.0,1.0
2004-05-04,2.67,2.69,2.64,2.652,1400,2.67,2.69,2.64,2.652,1400,0.0,1.0
2004-05-05,2.71,2.72,2.7,2.7,2800,2.71,2.72,2.7,2.7,2800,0.0,1.0
2004-05-06,2.65,2.65,2.61,2.61,1300,2.65,2.65,2.61,2.61,1300,0.0,1.0
2004-05-07,2.789,2.79,2.655,2.655,900,2.789,2.79,2.655,2.655,900,0.0,1.0
2004-05-10,2.62,2.71,2.62,2.67,6100,2.62,2.71,2.62,2.67,6100,0.0,1.0
2004-05-11,2.621,2.7,2.621,2.7,1500,2.621,2.7,2.621,2.7,1500,0.0,1.0
2004-05-12,2.62,2.62,2.62,2.62,0,2.62,2.62,2.62,2.62,0,0.0,1.0
2004-05-13,2.65,2.65,2.62,2.62,3800,2.65,2.65,2.62,2.62,3800,0.0,1.0
2004-05-14,2.679,2.679,2.65,2.65,5900,2.679,2.679,2.65,2.65,5900,0.0,1.0
2004-05-17,2.789,2.789,2.66,2.66,13900,2.789,2.789,2.66,2.66,13900,0.0,1.0
2004-05-18,2.98,2.99,2.798,2.798,2100,2.98,2.99,2.798,2.798,2100,0.0,1.0
2004-05-19,3.1,3.25,2.99,2.99,37900,3.1,3.25,2.99,2.99,37900,0.0,1.0
2004-05-20,3.15,3.23,3.03,3.18,9500,3.15,3.23,3.03,3.18,9500,0.0,1.0
2004-05-21,3.16,3.27,2.75,2.75,18000,3.16,3.27,2.75,2.75,18000,0.0,1.0
2004-05-24,3.2,3.28,3.2,3.28,41800,3.2,3.28,3.2,3.28,41800,0.0,1.0
2004-05-25,3.28,3.28,3.059,3.18,9000,3.28,3.28,3.059,3.18,9000,0.0,1.0
2004-05-26,3.2,3.28,3.19,3.24,5100,3.2,3.28,3.19,3.24,5100,0.0,1.0
2004-05-27,3.15,3.28,3.09,3.1,127200,3.15,3.28,3.09,3.1,127200,0.0,1.0
2004-05-28,3.2,3.21,3.12,3.15,7100,3.2,3.21,3.12,3.15,7100,0.0,1.0
2004-06-01,3.25,3.25,3.22,3.22,2800,3.25,3.25,3.22,3.22,2800,0.0,1.0
2004-06-02,3.19,3.25,3.18,3.25,10800,3.19,3.25,3.18,3.25,10800,0.0,1.0
2004-06-03,3.1,3.15,3.1,3.15,300,3.1,3.15,3.1,3.15,300,0.0,1.0
2004-06-04,2.87,3.2,2.81,3.2,32100,2.87,3.2,2.81,3.2,32100,0.0,1.0
2004-06-07,2.9,2.95,2.9,2.95,1200,2.9,2.95,2.9,2.95,1200,0.0,1.0
2004-06-08,2.83,2.98,2.83,2.95,4000,2.83,2.98,2.83,2.95,4000,0.0,1.0
2004-06-09,2.75,2.92,2.75,2.83,3800,2.75,2.92,2.75,2.83,3800,0.0,1.0
2004-06-10,2.78,2.989,2.75,2.75,5800,2.78,2.989,2.75,2.75,5800,0.0,1.0
2004-06-14,2.9,2.9,2.75,2.76,5700,2.9,2.9,2.75,2.76,5700,0.0,1.0
2004-06-15,2.93,3.03,2.91,2.91,3300,2.93,3.03,2.91,2.91,3300,0.0,1.0
2004-06-16,2.93,2.94,2.8,2.8,300,2.93,2.94,2.8,2.8,300,0.0,1.0
2004-06-17,2.98,3.19,2.9,3.19,1200,2.98,3.19,2.9,3.19,1200,0.0,1.0
2004-06-18,2.95,2.95,2.95,2.95,200,2.95,2.95,2.95,2.95,200,0.0,1.0
2004-06-21,3.05,3.05,2.8,2.95,1300,3.05,3.05,2.8,2.95,1300,0.0,1.0
2004-06-22,3.15,3.19,3.12,3.15,7400,3.15,3.19,3.12,3.15,7400,0.0,1.0
2004-06-23,3.081,3.19,3.0,3.19,7200,3.081,3.19,3.0,3.19,7200,0.0,1.0
2004-06-24,3.15,3.15,3.07,3.072,1000,3.15,3.15,3.07,3.072,1000,0.0,1.0
2004-06-25,3.09,3.15,3.061,3.15,8500,3.09,3.15,3.061,3.15,8500,0.0,1.0
2004-06-28,3.09,3.09,3.09,3.09,0,3.09,3.09,3.09,3.09,0,0.0,1.0
2004-06-29,3.11,3.11,2.8,3.03,6800,3.11,3.11,2.8,3.03,6800,0.0,1.0
2004-06-30,3.05,3.11,3.05,3.11,2800,3.05,3.11,3.05,3.11,2800,0.0,1.0
2004-07-01,3.05,3.05,3.05,3.05,0,3.05,3.05,3.05,3.05,0,0.0,1.0
2004-07-02,2.99,3.09,2.92,3.09,2100,2.99,3.09,2.92,3.09,2100,0.0,1.0
2004-07-06,3.05,3.06,3.05,3.05,1500,3.05,3.06,3.05,3.05,1500,0.0,1.0
2004-07-07,3.15,3.15,3.05,3.05,13300,3.15,3.15,3.05,3.05,13300,0.0,1.0
2004-07-08,3.07,3.19,3.05,3.15,11800,3.07,3.19,3.05,3.15,11800,0.0,1.0
2004-07-09,3.11,3.11,2.88,2.88,300,3.11,3.11,2.88,2.88,300,0.0,1.0
2004-07-12,3.061,3.11,3.061,3.061,600,3.061,3.11,3.061,3.061,600,0.0,1.0
2004-07-13,3.11,3.11,3.049,3.07,5600,3.11,3.11,3.049,3.07,5600,0.0,1.0
2004-07-14,2.93,3.1,2.93,3.1,1400,2.93,3.1,2.93,3.1,1400,0.0,1.0
2004-07-15,3.03,3.13,2.951,2.951,2600,3.03,3.13,2.951,2.951,2600,0.0,1.0
2004-07-16,2.89,3.09,2.89,3.04,2200,2.89,3.09,2.89,3.04,2200,0.0,1.0
2004-07-19,3.01,3.08,2.93,2.93,3400,3.01,3.08,2.93,2.93,3400,0.0,1.0
2004-07-20,3.05,3.05,3.05,3.05,100,3.05,3.05,3.05,3.05,100,0.0,1.0
2004-07-21,2.98,3.12,2.93,3.12,7400,2.98,3.12,2.93,3.12,7400,0.0,1.0
2004-07-22,2.75,3.07,2.75,3.04,9500,2.75,3.07,2.75,3.04,9500,0.0,1.0
2004-07-23,2.77,2.92,2.68,2.75,15500,2.77,2.92,2.68,2.75,15500,0.0,1.0
2004-07-26,2.721,2.91,2.681,2.681,5800,2.721,2.91,2.681,2.681,5800,0.0,1.0
2004-07-27,2.8,2.9,2.65,2.89,4400,2.8,2.9,2.65,2.89,4400,0.0,1.0
2004-07-28,2.8,2.91,2.65,2.73,11600,2.8,2.91,2.65,2.73,11600,0.0,1.0
2004-07-29,2.77,2.86,2.695,2.74,5900,2.77,2.86,2.695,2.74,5900,0.0,1.0
2004-07-30,2.77,2.89,2.66,2.72,8600,2.77,2.89,2.66,2.72,8600,0.0,1.0
2004-08-02,2.94,2.97,2.71,2.71,2200,2.94,2.97,2.71,2.71,2200,0.0,1.0
2004-08-03,2.74,2.95,2.74,2.75,3400,2.74,2.95,2.74,2.75,3400,0.0,1.0
2004-08-04,2.81,2.87,2.65,2.65,6800,2.81,2.87,2.65,2.65,6800,0.0,1.0
2004-08-05,2.79,2.93,2.7,2.72,6400,2.79,2.93,2.7,2.72,6400,0.0,1.0
2004-08-06,2.79,2.8,2.69,2.69,5200,2.79,2.8,2.69,2.69,5200,0.0,1.0
2004-08-09,2.77,2.84,2.72,2.84,13200,2.77,2.84,2.72,2.84,13200,0.0,1.0
2004-08-10,2.74,2.79,2.72,2.75,3300,2.74,2.79,2.72,2.75,3300,0.0,1.0
2004-08-11,2.74,2.74,2.72,2.73,1300,2.74,2.74,2.72,2.73,1300,0.0,1.0
2004-08-12,2.73,2.79,2.73,2.78,900,2.73,2.79,2.73,2.78,900,0.0,1.0
2004-08-13,2.74,2.74,2.72,2.72,3400,2.74,2.74,2.72,2.72,3400,0.0,1.0
2004-08-16,2.72,2.74,2.72,2.72,7200,2.72,2.74,2.72,2.72,7200,0.0,1.0
2004-08-17,2.721,2.76,2.721,2.75,900,2.721,2.76,2.721,2.75,900,0.0,1.0
2004-08-18,2.65,2.75,2.65,2.74,8600,2.65,2.75,2.65,2.74,8600,0.0,1.0
2004-08-19,2.65,2.72,2.65,2.72,2300,2.65,2.72,2.65,2.72,2300,0.0,1.0
2004-08-20,2.54,2.6,2.29,2.6,7700,2.54,2.6,2.29,2.6,7700,0.0,1.0
2004-08-23,2.4,2.54,2.34,2.38,4000,2.4,2.54,2.34,2.38,4000,0.0,1.0
2004-08-24,2.59,2.59,2.37,2.37,2100,2.59,2.59,2.37,2.37,2100,0.0,1.0
2004-08-25,2.62,2.65,2.47,2.65,3100,2.62,2.65,2.47,2.65,3100,0.0,1.0
2004-08-26,2.859,2.9,2.64,2.64,6600,2.859,2.9,2.64,2.64,6600,0.0,1.0
2004-08-27,2.85,2.92,2.85,2.85,7600,2.85,2.92,2.85,2.85,7600,0.0,1.0
2004-08-30,2.8,3.06,2.55,2.55,5100,2.8,3.06,2.55,2.55,5100,0.0,1.0
2004-08-31,2.74,2.74,2.7,2.71,400,2.74,2.74,2.7,2.71,400,0.0,1.0
2004-09-01,2.66,2.74,2.61,2.67,2200,2.66,2.74,2.61,2.67,2200,0.0,1.0
2004-09-02,2.84,2.91,2.69,2.91,6900,2.84,2.91,2.69,2.91,6900,0.0,1.0
2004-09-03,2.84,2.84,2.84,2.84,0,2.84,2.84,2.84,2.84,0,0.0,1.0
2004-09-07,2.8,3.0,2.72,3.0,1000,2.8,3.0,2.72,3.0,1000,0.0,1.0
2004-09-08,2.75,2.75,2.65,2.71,4300,2.75,2.75,2.65,2.71,4300,0.0,1.0
2004-09-09,2.641,2.75,2.41,2.75,2100,2.641,2.75,2.41,2.75,2100,0.0,1.0
2004-09-10,2.63,2.63,2.63,2.63,200,2.63,2.63,2.63,2.63,200,0.0,1.0
2004-09-13,2.8,2.85,2.64,2.64,7900,2.8,2.85,2.64,2.64,7900,0.0,1.0
2004-09-14,2.8,2.8,2.8,2.8,0,2.8,2.8,2.8,2.8,0,0.0,1.0
2004-09-15,2.8,2.8,2.57,2.69,4200,2.8,2.8,2.57,2.69,4200,0.0,1.0
2004-09-16,2.8,2.8,2.8,2.8,0,2.8,2.8,2.8,2.8,0,0.0,1.0
2004-09-17,2.65,2.7,2.611,2.611,6400,2.65,2.7,2.611,2.611,6400,0.0,1.0
2004-09-20,2.92,2.92,2.65,2.65,3300,2.92,2.92,2.65,2.65,3300,0.0,1.0
2004-09-21,2.861,2.92,2.74,2.74,2400,2.861,2.92,2.74,2.74,2400,0.0,1.0
2004-09-22,2.761,2.88,2.75,2.88,2800,2.761,2.88,2.75,2.88,2800,0.0,1.0
2004-09-23,2.9,2.9,2.81,2.81,1700,2.9,2.9,2.81,2.81,1700,0.0,1.0
2004-09-24,2.83,2.93,2.77,2.77,2500,2.83,2.93,2.77,2.77,2500,0.0,1.0
2004-09-27,2.81,2.81,2.81,2.81,500,2.81,2.81,2.81,2.81,500,0.0,1.0
2004-09-28,2.8,2.812,2.7,2.812,3000,2.8,2.812,2.7,2.812,3000,0.0,1.0
2004-09-29,2.78,2.8,2.78,2.8,500,2.78,2.8,2.78,2.8,500,0.0,1.0
2004-09-30,3.02,3.4,2.78,2.78,22200,3.02,3.4,2.78,2.78,22200,0.0,1.0
2004-10-01,2.97,3.04,2.7,2.94,7300,2.97,3.04,2.7,2.94,7300,0.0,1.0
2004-10-04,2.881,2.95,2.84,2.85,3100,2.881,2.95,2.84,2.85,3100,0.0,1.0
2004-10-05,2.88,2.88,2.88,2.88,4000,2.88,2.88,2.88,2.88,4000,0.0,1.0
2004-10-06,2.9,2.9,2.881,2.881,1200,2.9,2.9,2.881,2.881,1200,0.0,1.0
2004-10-07,2.93,3.09,2.88,3.09,4400,2.93,3.09,2.88,3.09,4400,0.0,1.0
2004-10-08,2.85,2.89,2.71,2.89,4400,2.85,2.89,2.71,2.89,4400,0.0,1.0
2004-10-11,2.84,2.89,2.84,2.89,1400,2.84,2.89,2.84,2.89,1400,0.0,1.0
2004-10-12,2.93,2.93,2.82,2.82,1900,2.93,2.93,2.82,2.82,1900,0.0,1.0
2004-10-13,2.75,2.84,2.71,2.79,2600,2.75,2.84,2.71,2.79,2600,0.0,1.0
2004-10-14,2.72,2.72,2.71,2.711,700,2.72,2.72,2.71,2.711,700,0.0,1.0
2004-10-15,2.85,2.95,2.74,2.76,8900,2.85,2.95,2.74,2.76,8900,0.0,1.0
2004-10-18,2.88,2.89,2.81,2.84,8400,2.88,2.89,2.81,2.84,8400,0.0,1.0
2004-10-19,2.82,2.82,2.82,2.82,1000,2.82,2.82,2.82,2.82,1000,0.0,1.0
2004-10-20,2.89,2.89,2.89,2.89,500,2.89,2.89,2.89,2.89,500,0.0,1.0
2004-10-21,2.9,2.9,2.851,2.851,4200,2.9,2.9,2.851,2.851,4200,0.0,1.0
2004-10-22,2.881,2.881,2.77,2.801,1300,2.881,2.881,2.77,2.801,1300,0.0,1.0
2004-10-25,2.801,2.9,2.8,2.9,3800,2.801,2.9,2.8,2.9,3800,0.0,1.0
2004-10-26,2.75,2.75,2.75,2.75,1200,2.75,2.75,2.75,2.75,1200,0.0,1.0
2004-10-27,2.57,2.75,2.53,2.75,5000,2.57,2.75,2.53,2.75,5000,0.0,1.0
2004-10-28,2.52,2.72,2.4,2.59,4800,2.52,2.72,2.4,2.59,4800,0.0,1.0
2004-10-29,2.601,2.601,2.6,2.6,3200,2.601,2.601,2.6,2.6,3200,0.0,1.0
2004-11-01,2.45,2.45,2.27,2.28,6000,2.45,2.45,2.27,2.28,6000,0.0,1.0
2004-11-02,2.42,2.45,2.3,2.4,9200,2.42,2.45,2.3,2.4,9200,0.0,1.0
2004-11-03,2.4,2.4,2.4,2.4,3900,2.4,2.4,2.4,2.4,3900,0.0,1.0
2004-11-04,2.45,2.45,2.44,2.44,2100,2.45,2.45,2.44,2.44,2100,0.0,1.0
2004-11-05,2.41,2.41,2.41,2.41,100,2.41,2.41,2.41,2.41,100,0.0,1.0
2004-11-08,2.57,2.689,2.36,2.44,700,2.57,2.689,2.36,2.44,700,0.0,1.0
2004-11-09,2.479,2.49,2.32,2.34,5300,2.479,2.49,2.32,2.34,5300,0.0,1.0
2004-11-10,2.41,2.5,2.3,2.48,8900,2.41,2.5,2.3,2.48,8900,0.0,1.0
2004-11-11,2.51,2.51,2.45,2.45,4500,2.51,2.51,2.45,2.45,4500,0.0,1.0
2004-11-12,2.7,2.7,2.55,2.55,8800,2.7,2.7,2.55,2.55,8800,0.0,1.0
2004-11-15,2.5,2.56,2.35,2.35,14500,2.5,2.56,2.35,2.35,14500,0.0,1.0
2004-11-16,2.5,2.5,2.5,2.5,3300,2.5,2.5,2.5,2.5,3300,0.0,1.0
2004-11-17,2.56,2.579,2.5,2.501,2500,2.56,2.579,2.5,2.501,2500,0.0,1.0
2004-11-18,2.5,2.5,2.5,2.5,800,2.5,2.5,2.5,2.5,800,0.0,1.0
2004-11-19,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2004-11-22,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2004-11-23,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2004-11-24,2.48,2.48,2.47,2.47,400,2.48,2.48,2.47,2.47,400,0.0,1.0
2004-11-26,2.589,2.589,2.589,2.589,200,2.589,2.589,2.589,2.589,200,0.0,1.0
2004-11-29,2.49,2.6,2.4,2.4,9000,2.49,2.6,2.4,2.4,9000,0.0,1.0
2004-11-30,2.49,2.5,2.41,2.41,5300,2.49,2.5,2.41,2.41,5300,0.0,1.0
2004-12-01,3.0,3.4,2.46,3.4,34600,3.0,3.4,2.46,3.4,34600,0.0,1.0
2004-12-02,2.87,3.0,2.87,2.99,17400,2.87,3.0,2.87,2.99,17400,0.0,1.0
2004-12-03,2.82,2.96,2.82,2.88,6900,2.82,2.96,2.82,2.88,6900,0.0,1.0
2004-12-06,2.83,2.95,2.75,2.88,5000,2.83,2.95,2.75,2.88,5000,0.0,1.0
2004-12-07,3.0,3.08,3.0,3.0,5800,3.0,3.08,3.0,3.0,5800,0.0,1.0
2004-12-08,2.76,2.939,2.75,2.75,2200,2.76,2.939,2.75,2.75,2200,0.0,1.0
2004-12-09,2.811,2.99,2.77,2.78,3100,2.811,2.99,2.77,2.78,3100,0.0,1.0
2004-12-10,2.81,2.81,2.8,2.8,2000,2.81,2.81,2.8,2.8,2000,0.0,1.0
2004-12-13,2.88,2.88,2.8,2.8,11400,2.88,2.88,2.8,2.8,11400,0.0,1.0
2004-12-14,2.6,2.84,2.6,2.84,1600,2.6,2.84,2.6,2.84,1600,0.0,1.0
2004-12-15,2.819,2.83,2.65,2.65,1700,2.819,2.83,2.65,2.65,1700,0.0,1.0
2004-12-16,2.869,2.869,2.728,2.728,1800,2.869,2.869,2.728,2.728,1800,0.0,1.0
2004-12-17,2.92,2.92,2.861,2.92,900,2.92,2.92,2.861,2.92,900,0.0,1.0
2004-12-20,2.979,2.979,2.968,2.968,900,2.979,2.979,2.968,2.968,900,0.0,1.0
2004-12-21,2.901,2.95,2.901,2.95,600,2.901,2.95,2.901,2.95,600,0.0,1.0
2004-12-22,2.95,2.95,2.9,2.9,1100,2.95,2.95,2.9,2.9,1100,0.0,1.0
2004-12-23,3.03,3.04,2.95,2.99,3000,3.03,3.04,2.95,2.99,3000,0.0,1.0
2004-12-27,3.05,3.05,3.04,3.04,5500,3.05,3.05,3.04,3.04,5500,0.0,1.0
2004-12-28,2.996,3.0,2.98,2.98,1400,2.996,3.0,2.98,2.98,1400,0.0,1.0
2004-12-29,2.911,2.96,2.911,2.96,1300,2.911,2.96,2.911,2.96,1300,0.0,1.0
2004-12-30,2.91,2.91,2.91,2.91,0,2.91,2.91,2.91,2.91,0,0.0,1.0
2004-12-31,2.82,2.989,2.82,2.91,23600,2.82,2.989,2.82,2.91,23600,0.0,1.0
2005-01-03,3.04,3.05,2.93,3.0,10500,3.04,3.05,2.93,3.0,10500,0.0,1.0
2005-01-04,3.023,3.023,3.023,3.023,700,3.023,3.023,3.023,3.023,700,0.0,1.0
2005-01-05,2.78,2.99,2.76,2.99,8600,2.78,2.99,2.76,2.99,8600,0.0,1.0
2005-01-06,2.8,2.81,2.79,2.8,1400,2.8,2.81,2.79,2.8,1400,0.0,1.0
2005-01-07,2.8,2.8,2.8,2.8,0,2.8,2.8,2.8,2.8,0,0.0,1.0
2005-01-10,2.8,2.81,2.8,2.81,6000,2.8,2.81,2.8,2.81,6000,0.0,1.0
2005-01-11,2.831,2.97,2.831,2.97,10200,2.831,2.97,2.831,2.97,10200,0.0,1.0
2005-01-12,2.79,2.79,2.79,2.79,800,2.79,2.79,2.79,2.79,800,0.0,1.0
2005-01-13,2.76,2.76,2.76,2.76,200,2.76,2.76,2.76,2.76,200,0.0,1.0
2005-01-14,2.939,2.939,2.77,2.77,1000,2.939,2.939,2.77,2.77,1000,0.0,1.0
2005-01-18,2.731,2.95,2.51,2.95,18000,2.731,2.95,2.51,2.95,18000,0.0,1.0
2005-01-19,2.839,2.839,2.7,2.7,600,2.839,2.839,2.7,2.7,600,0.0,1.0
2005-01-20,2.87,2.87,2.86,2.86,200,2.87,2.87,2.86,2.86,200,0.0,1.0
2005-01-21,2.861,2.98,2.832,2.98,3000,2.861,2.98,2.832,2.98,3000,0.0,1.0
2005-01-24,2.94,2.96,2.86,2.86,6200,2.94,2.96,2.86,2.86,6200,0.0,1.0
2005-01-25,2.9,2.94,2.9,2.94,3000,2.9,2.94,2.9,2.94,3000,0.0,1.0
2005-01-26,2.85,2.85,2.76,2.76,1000,2.85,2.85,2.76,2.76,1000,0.0,1.0
2005-01-27,2.85,2.85,2.85,2.85,0,2.85,2.85,2.85,2.85,0,0.0,1.0
2005-01-28,2.85,2.85,2.85,2.85,100,2.85,2.85,2.85,2.85,100,0.0,1.0
2005-01-31,2.64,2.76,2.5,2.76,2600,2.64,2.76,2.5,2.76,2600,0.0,1.0
2005-02-01,2.69,2.73,2.64,2.7,14000,2.69,2.73,2.64,2.7,14000,0.0,1.0
2005-02-02,2.72,2.83,2.71,2.71,18000,2.72,2.83,2.71,2.71,18000,0.0,1.0
2005-02-03,2.63,2.72,2.53,2.72,11800,2.63,2.72,2.53,2.72,11800,0.0,1.0
2005-02-04,2.65,2.65,2.63,2.63,2300,2.65,2.65,2.63,2.63,2300,0.0,1.0
2005-02-07,2.65,2.65,2.65,2.65,200,2.65,2.65,2.65,2.65,200,0.0,1.0
2005-02-08,2.41,2.65,2.31,2.65,17500,2.41,2.65,2.31,2.65,17500,0.0,1.0
2005-02-09,2.44,2.5,2.4,2.4,3500,2.44,2.5,2.4,2.4,3500,0.0,1.0
2005-02-10,2.44,2.44,2.44,2.44,0,2.44,2.44,2.44,2.44,0,0.0,1.0
2005-02-11,2.431,2.431,2.35,2.4,2000,2.431,2.431,2.35,2.4,2000,0.0,1.0
2005-02-14,2.49,2.5,2.49,2.5,11600,2.49,2.5,2.49,2.5,11600,0.0,1.0
2005-02-15,2.46,2.85,2.25,2.85,13900,2.46,2.85,2.25,2.85,13900,0.0,1.0
2005-02-16,2.58,2.58,2.5,2.5,600,2.58,2.58,2.5,2.5,600,0.0,1.0
2005-02-17,2.6,2.6,2.59,2.6,1100,2.6,2.6,2.59,2.6,1100,0.0,1.0
2005-02-18,2.689,2.689,2.601,2.601,400,2.689,2.689,2.601,2.601,400,0.0,1.0
2005-02-22,2.69,2.699,2.679,2.679,3200,2.69,2.699,2.679,2.679,3200,0.0,1.0
2005-02-23,2.5,2.6,2.5,2.6,9200,2.5,2.6,2.5,2.6,9200,0.0,1.0
2005-02-24,2.48,2.55,2.4,2.4,6800,2.48,2.55,2.4,2.4,6800,0.0,1.0
2005-02-25,2.46,2.46,2.39,2.39,800,2.46,2.46,2.39,2.39,800,0.0,1.0
2005-02-28,2.55,2.55,2.47,2.47,900,2.55,2.55,2.47,2.47,900,0.0,1.0
2005-03-01,2.55,2.55,2.55,2.55,1100,2.55,2.55,2.55,2.55,1100,0.0,1.0
2005-03-02,2.56,2.56,2.56,2.56,200,2.56,2.56,2.56,2.56,200,0.0,1.0
2005-03-03,2.47,2.55,2.47,2.55,4000,2.47,2.55,2.47,2.55,4000,0.0,1.0
2005-03-04,2.3,2.41,2.3,2.41,2000,2.3,2.41,2.3,2.41,2000,0.0,1.0
2005-03-07,2.72,2.94,2.21,2.21,77200,2.72,2.94,2.21,2.21,77200,0.0,1.0
2005-03-08,2.67,2.75,2.53,2.75,29800,2.67,2.75,2.53,2.75,29800,0.0,1.0
2005-03-09,2.65,2.68,2.51,2.54,9200,2.65,2.68,2.51,2.54,9200,0.0,1.0
2005-03-10,2.55,2.61,2.52,2.61,3600,2.55,2.61,2.52,2.61,3600,0.0,1.0
2005-03-11,2.35,2.511,2.32,2.511,4900,2.35,2.511,2.32,2.511,4900,0.0,1.0
2005-03-14,2.45,2.55,2.45,2.55,1400,2.45,2.55,2.45,2.55,1400,0.0,1.0
2005-03-15,2.26,2.43,2.26,2.43,5000,2.26,2.43,2.26,2.43,5000,0.0,1.0
2005-03-16,2.3,2.439,2.3,2.439,8700,2.3,2.439,2.3,2.439,8700,0.0,1.0
2005-03-17,2.399,2.4,2.37,2.4,1000,2.399,2.4,2.37,2.4,1000,0.0,1.0
2005-03-18,2.3,2.32,2.25,2.26,2200,2.3,2.32,2.25,2.26,2200,0.0,1.0
2005-03-21,2.48,2.74,2.4,2.74,21800,2.48,2.74,2.4,2.74,21800,0.0,1.0
2005-03-22,2.45,2.5,2.45,2.5,6000,2.45,2.5,2.45,2.5,6000,0.0,1.0
2005-03-23,2.52,2.72,2.52,2.72,4100,2.52,2.72,2.52,2.72,4100,0.0,1.0
2005-03-24,2.47,2.47,2.47,2.47,100,2.47,2.47,2.47,2.47,100,0.0,1.0
2005-03-28,2.55,2.7,2.47,2.7,16800,2.55,2.7,2.47,2.7,16800,0.0,1.0
2005-03-29,2.5,2.6,2.5,2.6,5400,2.5,2.6,2.5,2.6,5400,0.0,1.0
2005-03-30,2.67,2.75,2.55,2.59,44500,2.67,2.75,2.55,2.59,44500,0.0,1.0
2005-03-31,2.6,2.71,2.59,2.71,2600,2.6,2.71,2.59,2.71,2600,0.0,1.0
2005-04-01,2.6,2.75,2.6,2.6,16800,2.6,2.75,2.6,2.6,16800,0.0,1.0
2005-04-04,2.55,2.79,2.55,2.75,5100,2.55,2.79,2.55,2.75,5100,0.0,1.0
2005-04-05,2.55,2.55,2.55,2.55,0,2.55,2.55,2.55,2.55,0,0.0,1.0
2005-04-06,2.5,2.52,2.5,2.5,1000,2.5,2.52,2.5,2.5,1000,0.0,1.0
2005-04-07,2.5,2.55,2.5,2.55,8700,2.5,2.55,2.5,2.55,8700,0.0,1.0
2005-04-08,2.65,2.65,2.46,2.46,5200,2.65,2.65,2.46,2.46,5200,0.0,1.0
2005-04-11,2.65,2.65,2.65,2.65,0,2.65,2.65,2.65,2.65,0,0.0,1.0
2005-04-12,2.6,2.61,2.6,2.61,1100,2.6,2.61,2.6,2.61,1100,0.0,1.0
2005-04-13,2.501,2.501,2.3,2.49,9700,2.501,2.501,2.3,2.49,9700,0.0,1.0
2005-04-14,2.5,2.5,2.5,2.5,5200,2.5,2.5,2.5,2.5,5200,0.0,1.0
2005-04-15,2.37,3.15,2.37,2.62,117600,2.37,3.15,2.37,2.62,117600,0.0,1.0
2005-04-18,2.3,2.791,2.3,2.79,6000,2.3,2.791,2.3,2.79,6000,0.0,1.0
2005-04-19,2.401,2.49,2.35,2.49,2300,2.401,2.49,2.35,2.49,2300,0.0,1.0
2005-04-20,2.25,2.4,2.25,2.4,4000,2.25,2.4,2.25,2.4,4000,0.0,1.0
2005-04-21,2.25,2.25,2.25,2.25,1800,2.25,2.25,2.25,2.25,1800,0.0,1.0
2005-04-22,2.2,2.55,2.17,2.3,31000,2.2,2.55,2.17,2.3,31000,0.0,1.0
2005-04-25,2.25,2.25,2.25,2.25,100,2.25,2.25,2.25,2.25,100,0.0,1.0
2005-04-26,2.4,2.5,2.34,2.34,2200,2.4,2.5,2.34,2.34,2200,0.0,1.0
2005-04-27,2.5,2.5,2.2,2.2,4000,2.5,2.5,2.2,2.2,4000,0.0,1.0
2005-04-28,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2005-04-29,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2005-05-02,2.5,2.5,2.45,2.49,500,2.5,2.5,2.45,2.49,500,0.0,1.0
2005-05-03,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2005-05-04,2.35,2.41,2.12,2.41,2000,2.35,2.41,2.12,2.41,2000,0.0,1.0
2005-05-05,2.35,2.35,2.35,2.35,0,2.35,2.35,2.35,2.35,0,0.0,1.0
2005-05-06,2.37,2.5,2.08,2.08,6100,2.37,2.5,2.08,2.08,6100,0.0,1.0
2005-05-09,2.37,2.37,2.09,2.37,6900,2.37,2.37,2.09,2.37,6900,0.0,1.0
2005-05-10,2.4,2.4,2.09,2.35,14800,2.4,2.4,2.09,2.35,14800,0.0,1.0
2005-05-11,2.34,2.34,2.15,2.15,3800,2.34,2.34,2.15,2.15,3800,0.0,1.0
2005-05-12,2.25,2.27,2.16,2.16,2900,2.25,2.27,2.16,2.16,2900,0.0,1.0
2005-05-13,2.36,2.36,2.241,2.32,1800,2.36,2.36,2.241,2.32,1800,0.0,1.0
2005-05-16,2.25,2.46,2.24,2.25,3700,2.25,2.46,2.24,2.25,3700,0.0,1.0
2005-05-17,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2005-05-18,2.21,2.21,2.21,2.21,400,2.21,2.21,2.21,2.21,400,0.0,1.0
2005-05-19,2.39,2.47,2.32,2.35,7400,2.39,2.47,2.32,2.35,7400,0.0,1.0
2005-05-20,2.48,2.48,2.48,2.48,500,2.48,2.48,2.48,2.48,500,0.0,1.0
2005-05-23,2.48,2.49,2.48,2.49,600,2.48,2.49,2.48,2.49,600,0.0,1.0
2005-05-24,2.45,2.46,2.36,2.46,2700,2.45,2.46,2.36,2.46,2700,0.0,1.0
2005-05-25,2.6,2.6,2.46,2.46,48900,2.6,2.6,2.46,2.46,48900,0.0,1.0
2005-05-26,2.42,2.59,2.41,2.59,9600,2.42,2.59,2.41,2.59,9600,0.0,1.0
2005-05-27,2.65,2.96,2.5501,2.64,33600,2.65,2.96,2.5501,2.64,33600,0.0,1.0
2005-05-31,2.42,2.65,2.42,2.65,1800,2.42,2.65,2.42,2.65,1800,0.0,1.0
2005-06-01,2.43,2.43,2.43,2.43,1000,2.43,2.43,2.43,2.43,1000,0.0,1.0
2005-06-02,2.43,2.43,2.43,2.43,0,2.43,2.43,2.43,2.43,0,0.0,1.0
2005-06-03,2.52,2.52,2.44,2.52,2100,2.52,2.52,2.44,2.52,2100,0.0,1.0
2005-06-06,2.63,2.65,2.45,2.52,9100,2.63,2.65,2.45,2.52,9100,0.0,1.0
2005-06-07,2.7,2.7,2.28,2.6,11500,2.7,2.7,2.28,2.6,11500,0.0,1.0
2005-06-08,2.46,2.46,2.46,2.46,1500,2.46,2.46,2.46,2.46,1500,0.0,1.0
2005-06-09,2.66,2.66,2.66,2.66,400,2.66,2.66,2.66,2.66,400,0.0,1.0
2005-06-10,2.56,2.56,2.56,2.56,100,2.56,2.56,2.56,2.56,100,0.0,1.0
2005-06-13,2.56,2.56,2.56,2.56,0,2.56,2.56,2.56,2.56,0,0.0,1.0
2005-06-14,2.7,2.75,2.66,2.66,5100,2.7,2.75,2.66,2.66,5100,0.0,1.0
2005-06-15,2.78,2.78,2.75,2.75,1900,2.78,2.78,2.75,2.75,1900,0.0,1.0
2005-06-16,2.78,2.78,2.78,2.78,0,2.78,2.78,2.78,2.78,0,0.0,1.0
2005-06-17,2.65,2.72,2.5201,2.61,9600,2.65,2.72,2.5201,2.61,9600,0.0,1.0
2005-06-20,2.62,2.68,2.5,2.5,600,2.62,2.68,2.5,2.5,600,0.0,1.0
2005-06-21,2.62,2.62,2.62,2.62,0,2.62,2.62,2.62,2.62,0,0.0,1.0
2005-06-22,2.95,2.95,2.54,2.54,4100,2.95,2.95,2.54,2.54,4100,0.0,1.0
2005-06-23,2.63,2.73,2.63,2.729,400,2.63,2.73,2.63,2.729,400,0.0,1.0
2005-06-24,2.63,2.63,2.63,2.63,0,2.63,2.63,2.63,2.63,0,0.0,1.0
2005-06-27,2.61,2.63,2.61,2.63,200,2.61,2.63,2.61,2.63,200,0.0,1.0
2005-06-28,2.72,2.78,2.65,2.75,2300,2.72,2.78,2.65,2.75,2300,0.0,1.0
2005-06-29,2.688,2.75,2.688,2.75,300,2.688,2.75,2.688,2.75,300,0.0,1.0
2005-06-30,2.69,2.69,2.69,2.69,0,2.69,2.69,2.69,2.69,0,0.0,1.0
2005-07-01,2.69,2.69,2.69,2.69,0,2.69,2.69,2.69,2.69,0,0.0,1.0
2005-07-05,2.63,2.64,2.41,2.64,9100,2.63,2.64,2.41,2.64,9100,0.0,1.0
2005-07-06,2.67,2.78,2.45,2.5,2500,2.67,2.78,2.45,2.5,2500,0.0,1.0
2005-07-07,2.67,2.67,2.52,2.52,4400,2.67,2.67,2.52,2.52,4400,0.0,1.0
2005-07-08,2.42,2.58,2.4,2.58,2400,2.42,2.58,2.4,2.58,2400,0.0,1.0
2005-07-11,2.44,2.45,2.39,2.45,8600,2.44,2.45,2.39,2.45,8600,0.0,1.0
2005-07-12,2.43,2.5,2.42,2.5,1600,2.43,2.5,2.42,2.5,1600,0.0,1.0
2005-07-13,2.45,2.45,2.38,2.4,5900,2.45,2.45,2.38,2.4,5900,0.0,1.0
2005-07-14,2.45,2.45,2.45,2.45,0,2.45,2.45,2.45,2.45,0,0.0,1.0
2005-07-15,2.45,2.45,2.45,2.45,0,2.45,2.45,2.45,2.45,0,0.0,1.0
2005-07-18,2.45,2.45,2.45,2.45,0,2.45,2.45,2.45,2.45,0,0.0,1.0
2005-07-19,2.45,2.45,2.45,2.45,0,2.45,2.45,2.45,2.45,0,0.0,1.0
2005-07-20,2.45,2.45,2.45,2.45,0,2.45,2.45,2.45,2.45,0,0.0,1.0
2005-07-21,2.45,2.45,2.45,2.45,0,2.45,2.45,2.45,2.45,0,0.0,1.0
2005-07-22,2.42,2.43,2.42,2.43,1300,2.42,2.43,2.42,2.43,1300,0.0,1.0
2005-07-25,2.4999,2.5,2.4,2.4,1500,2.4999,2.5,2.4,2.4,1500,0.0,1.0
2005-07-26,2.4,2.5,2.4,2.5,6100,2.4,2.5,2.4,2.5,6100,0.0,1.0
2005-07-27,2.35,2.4,2.29,2.4,1200,2.35,2.4,2.29,2.4,1200,0.0,1.0
2005-07-28,2.55,2.55,2.35,2.35,3800,2.55,2.55,2.35,2.35,3800,0.0,1.0
2005-07-29,2.55,2.55,2.55,2.55,0,2.55,2.55,2.55,2.55,0,0.0,1.0
2005-08-01,2.38,2.65,2.38,2.64,700,2.38,2.65,2.38,2.64,700,0.0,1.0
2005-08-02,2.29,2.35,2.29,2.35,500,2.29,2.35,2.29,2.35,500,0.0,1.0
2005-08-03,2.45,2.55,2.27,2.47,13900,2.45,2.55,2.27,2.47,13900,0.0,1.0
2005-08-04,2.45,2.45,2.45,2.45,0,2.45,2.45,2.45,2.45,0,0.0,1.0
2005-08-05,2.45,2.45,2.45,2.45,3400,2.45,2.45,2.45,2.45,3400,0.0,1.0
2005-08-08,2.41,2.41,2.2,2.3,3400,2.41,2.41,2.2,2.3,3400,0.0,1.0
2005-08-09,2.35,2.64,2.35,2.64,1700,2.35,2.64,2.35,2.64,1700,0.0,1.0
2005-08-10,2.6,2.6,2.5399,2.54,1900,2.6,2.6,2.5399,2.54,1900,0.0,1.0
2005-08-11,2.3901,2.3901,2.3901,2.3901,100,2.3901,2.3901,2.3901,2.3901,100,0.0,1.0
2005-08-12,2.4,2.6,2.4,2.42,4000,2.4,2.6,2.4,2.42,4000,0.0,1.0
2005-08-15,2.401,2.401,2.401,2.401,200,2.401,2.401,2.401,2.401,200,0.0,1.0
2005-08-16,2.4,2.4,2.4,2.4,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2005-08-17,2.41,2.41,2.41,2.41,700,2.41,2.41,2.41,2.41,700,0.0,1.0
2005-08-18,2.71,2.75,2.71,2.75,1500,2.71,2.75,2.71,2.75,1500,0.0,1.0
2005-08-19,2.71,2.71,2.69,2.69,600,2.71,2.71,2.69,2.69,600,0.0,1.0
2005-08-22,2.556,2.61,2.52,2.52,1600,2.556,2.61,2.52,2.52,1600,0.0,1.0
2005-08-23,2.64,2.64,2.51,2.52,600,2.64,2.64,2.51,2.52,600,0.0,1.0
2005-08-24,2.64,2.64,2.64,2.64,0,2.64,2.64,2.64,2.64,0,0.0,1.0
2005-08-25,2.64,2.64,2.64,2.64,0,2.64,2.64,2.64,2.64,0,0.0,1.0
2005-08-26,2.65,2.65,2.65,2.65,200,2.65,2.65,2.65,2.65,200,0.0,1.0
2005-08-29,2.65,2.65,2.65,2.65,0,2.65,2.65,2.65,2.65,0,0.0,1.0
2005-08-30,2.55,2.64,2.55,2.64,600,2.55,2.64,2.55,2.64,600,0.0,1.0
2005-08-31,2.55,2.55,2.55,2.55,0,2.55,2.55,2.55,2.55,0,0.0,1.0
2005-09-01,2.55,2.56,2.55,2.56,500,2.55,2.56,2.55,2.56,500,0.0,1.0
2005-09-02,2.451,2.64,2.451,2.64,400,2.451,2.64,2.451,2.64,400,0.0,1.0
2005-09-06,2.55,2.55,2.45,2.45,400,2.55,2.55,2.45,2.45,400,0.0,1.0
2005-09-07,2.53,2.53,2.42,2.43,5900,2.53,2.53,2.42,2.43,5900,0.0,1.0
2005-09-08,2.53,2.53,2.53,2.53,0,2.53,2.53,2.53,2.53,0,0.0,1.0
2005-09-09,2.42,2.65,2.42,2.65,3200,2.42,2.65,2.42,2.65,3200,0.0,1.0
2005-09-12,2.42,2.42,2.42,2.42,0,2.42,2.42,2.42,2.42,0,0.0,1.0
2005-09-13,2.35,2.35,2.35,2.35,400,2.35,2.35,2.35,2.35,400,0.0,1.0
2005-09-14,2.36,2.42,2.33,2.33,1000,2.36,2.42,2.33,2.33,1000,0.0,1.0
2005-09-15,2.29,2.29,2.29,2.29,600,2.29,2.29,2.29,2.29,600,0.0,1.0
2005-09-16,2.3,2.5199,2.3,2.5199,2400,2.3,2.5199,2.3,2.5199,2400,0.0,1.0
2005-09-19,2.3,2.3238,2.3,2.3,1500,2.3,2.3238,2.3,2.3,1500,0.0,1.0
2005-09-20,2.3,2.3,2.3,2.3,0,2.3,2.3,2.3,2.3,0,0.0,1.0
2005-09-21,2.3,2.3,2.3,2.3,0,2.3,2.3,2.3,2.3,0,0.0,1.0
2005-09-22,2.3,2.3,2.3,2.3,0,2.3,2.3,2.3,2.3,0,0.0,1.0
2005-09-23,2.23,2.3,2.23,2.3,2300,2.23,2.3,2.23,2.3,2300,0.0,1.0
2005-09-26,2.23,2.23,2.18,2.23,1700,2.23,2.23,2.18,2.23,1700,0.0,1.0
2005-09-27,2.35,2.63,2.3,2.35,14700,2.35,2.63,2.3,2.35,14700,0.0,1.0
2005-09-28,2.35,2.36,2.35,2.36,400,2.35,2.36,2.35,2.36,400,0.0,1.0
2005-09-29,2.33,2.33,2.33,2.33,300,2.33,2.33,2.33,2.33,300,0.0,1.0
2005-09-30,2.385,2.385,2.385,2.385,1000,2.385,2.385,2.385,2.385,1000,0.0,1.0
2005-10-03,3.1,3.38,2.4,2.45,182100,3.1,3.38,2.4,2.45,182100,0.0,1.0
2005-10-04,2.7,3.11,2.46,3.1,53800,2.7,3.11,2.46,3.1,53800,0.0,1.0
2005-10-05,2.6105,2.89,2.6,2.88,10300,2.6105,2.89,2.6,2.88,10300,0.0,1.0
2005-10-06,2.6,2.88,2.5,2.85,15100,2.6,2.88,2.5,2.85,15100,0.0,1.0
2005-10-07,2.7,2.7,2.51,2.55,10400,2.7,2.7,2.51,2.55,10400,0.0,1.0
2005-10-10,2.5,2.6026,2.5,2.6,2700,2.5,2.6026,2.5,2.6,2700,0.0,1.0
2005-10-11,2.53,2.53,2.5,2.5,3500,2.53,2.53,2.5,2.5,3500,0.0,1.0
2005-10-12,2.46,2.65,2.46,2.5056,7400,2.46,2.65,2.46,2.5056,7400,0.0,1.0
2005-10-13,2.45,2.46,2.45,2.46,1500,2.45,2.46,2.45,2.46,1500,0.0,1.0
2005-10-14,2.45,2.45,2.45,2.45,0,2.45,2.45,2.45,2.45,0,0.0,1.0
2005-10-17,2.44,2.461,2.26,2.26,2700,2.44,2.461,2.26,2.26,2700,0.0,1.0
2005-10-18,2.38,2.41,2.35,2.41,900,2.38,2.41,2.35,2.41,900,0.0,1.0
2005-10-19,2.3,2.3,2.12,2.12,10900,2.3,2.3,2.12,2.12,10900,0.0,1.0
2005-10-20,2.3568,2.38,2.26,2.29,4300,2.3568,2.38,2.26,2.29,4300,0.0,1.0
2005-10-21,2.27,2.27,2.26,2.26,1700,2.27,2.27,2.26,2.26,1700,0.0,1.0
2005-10-24,2.3,2.3,2.15,2.26,8000,2.3,2.3,2.15,2.26,8000,0.0,1.0
2005-10-25,2.2,2.3,2.2,2.3,1200,2.2,2.3,2.2,2.3,1200,0.0,1.0
2005-10-26,2.3,2.3,2.251,2.251,2500,2.3,2.3,2.251,2.251,2500,0.0,1.0
2005-10-27,2.16,2.257,2.15,2.257,1800,2.16,2.257,2.15,2.257,1800,0.0,1.0
2005-10-28,2.25,2.25,2.24,2.25,2400,2.25,2.25,2.24,2.25,2400,0.0,1.0
2005-10-31,2.25,2.25,2.15,2.15,1200,2.25,2.25,2.15,2.15,1200,0.0,1.0
2005-11-01,2.05,2.25,1.85,2.25,55200,2.05,2.25,1.85,2.25,55200,0.0,1.0
2005-11-02,2.2,2.37,2.05,2.05,6300,2.2,2.37,2.05,2.05,6300,0.0,1.0
2005-11-03,2.2,2.2,2.2,2.2,100,2.2,2.2,2.2,2.2,100,0.0,1.0
2005-11-04,2.2,2.21,2.2,2.21,1200,2.2,2.21,2.2,2.21,1200,0.0,1.0
2005-11-07,2.2,2.2,2.2,2.2,1000,2.2,2.2,2.2,2.2,1000,0.0,1.0
2005-11-08,2.25,2.3,2.22,2.22,3600,2.25,2.3,2.22,2.22,3600,0.0,1.0
2005-11-09,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2005-11-10,2.2,2.25,2.2,2.25,900,2.2,2.25,2.2,2.25,900,0.0,1.0
2005-11-11,2.3,2.32,2.29,2.29,7000,2.3,2.32,2.29,2.29,7000,0.0,1.0
2005-11-14,2.22,2.31,2.2,2.2,2700,2.22,2.31,2.2,2.2,2700,0.0,1.0
2005-11-15,2.2,2.34,2.2,2.34,800,2.2,2.34,2.2,2.34,800,0.0,1.0
2005-11-16,2.21,2.29,2.21,2.2268,600,2.21,2.29,2.21,2.2268,600,0.0,1.0
2005-11-17,2.35,2.35,2.2,2.2,1300,2.35,2.35,2.2,2.2,1300,0.0,1.0
2005-11-18,2.35,2.35,2.2101,2.2101,300,2.35,2.35,2.2101,2.2101,300,0.0,1.0
2005-11-21,2.35,2.35,2.35,2.35,0,2.35,2.35,2.35,2.35,0,0.0,1.0
2005-11-22,2.33,2.33,2.33,2.33,1000,2.33,2.33,2.33,2.33,1000,0.0,1.0
2005-11-23,2.23,2.35,2.23,2.35,3200,2.23,2.35,2.23,2.35,3200,0.0,1.0
2005-11-25,2.3,2.3,2.1,2.1,5100,2.3,2.3,2.1,2.1,5100,0.0,1.0
2005-11-28,2.2501,2.28,2.2501,2.28,2500,2.2501,2.28,2.2501,2.28,2500,0.0,1.0
2005-11-29,2.2,2.29,2.2,2.29,4200,2.2,2.29,2.2,2.29,4200,0.0,1.0
2005-11-30,2.2027,2.2027,2.2027,2.2027,100,2.2027,2.2027,2.2027,2.2027,100,0.0,1.0
2005-12-01,2.24,2.29,2.24,2.29,400,2.24,2.29,2.24,2.29,400,0.0,1.0
2005-12-02,2.2,2.2,2.2,2.2,200,2.2,2.2,2.2,2.2,200,0.0,1.0
2005-12-05,2.2,2.2,2.2,2.2,300,2.2,2.2,2.2,2.2,300,0.0,1.0
2005-12-06,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2005-12-07,2.2,2.23,2.2,2.23,700,2.2,2.23,2.2,2.23,700,0.0,1.0
2005-12-08,2.141,2.15,2.11,2.15,5000,2.141,2.15,2.11,2.15,5000,0.0,1.0
2005-12-09,2.151,2.151,2.131,2.131,200,2.151,2.151,2.131,2.131,200,0.0,1.0
2005-12-12,2.15,2.15,2.15,2.15,300,2.15,2.15,2.15,2.15,300,0.0,1.0
2005-12-13,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2005-12-14,2.2365,2.25,2.2365,2.25,2000,2.2365,2.25,2.2365,2.25,2000,0.0,1.0
2005-12-15,2.1,2.16,2.1,2.16,1400,2.1,2.16,2.1,2.16,1400,0.0,1.0
2005-12-16,2.15,2.15,2.15,2.15,2000,2.15,2.15,2.15,2.15,2000,0.0,1.0
2005-12-19,2.02,2.15,2.02,2.15,9800,2.02,2.15,2.02,2.15,9800,0.0,1.0
2005-12-20,2.08,2.08,2.05,2.08,2600,2.08,2.08,2.05,2.08,2600,0.0,1.0
2005-12-21,2.08,2.08,2.08,2.08,0,2.08,2.08,2.08,2.08,0,0.0,1.0
2005-12-22,2.08,2.08,2.08,2.08,0,2.08,2.08,2.08,2.08,0,0.0,1.0
2005-12-23,2.03,2.05,2.03,2.05,3500,2.03,2.05,2.03,2.05,3500,0.0,1.0
2005-12-27,2.03,2.03,2.03,2.03,0,2.03,2.03,2.03,2.03,0,0.0,1.0
2005-12-28,2.03,2.08,2.02,2.03,9100,2.03,2.08,2.02,2.03,9100,0.0,1.0
2005-12-29,2.01,2.011,2.0,2.0,1700,2.01,2.011,2.0,2.0,1700,0.0,1.0
2005-12-30,1.99,2.0126,1.99,2.0,4400,1.99,2.0126,1.99,2.0,4400,0.0,1.0
2006-01-03,2.06,2.06,1.99,1.99,700,2.06,2.06,1.99,1.99,700,0.0,1.0
2006-01-04,2.15,2.15,2.1,2.1,1100,2.15,2.15,2.1,2.1,1100,0.0,1.0
2006-01-05,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2006-01-06,2.0,2.15,2.0,2.15,5300,2.0,2.15,2.0,2.15,5300,0.0,1.0
2006-01-09,2.01,2.01,2.0,2.0,700,2.01,2.01,2.0,2.0,700,0.0,1.0
2006-01-10,2.08,2.08,1.99,2.05,4300,2.08,2.08,1.99,2.05,4300,0.0,1.0
2006-01-11,2.01,2.06,2.0,2.03,1400,2.01,2.06,2.0,2.03,1400,0.0,1.0
2006-01-12,2.0,2.0027,2.0,2.0027,2200,2.0,2.0027,2.0,2.0027,2200,0.0,1.0
2006-01-13,2.05,2.05,2.0,2.0,700,2.05,2.05,2.0,2.0,700,0.0,1.0
2006-01-17,2.0,2.0,1.94,1.94,1900,2.0,2.0,1.94,1.94,1900,0.0,1.0
2006-01-18,2.0,2.06,2.0,2.06,700,2.0,2.06,2.0,2.06,700,0.0,1.0
2006-01-19,2.0,2.15,2.0,2.11,2000,2.0,2.15,2.0,2.11,2000,0.0,1.0
2006-01-20,2.1099,2.12,2.0,2.01,1700,2.1099,2.12,2.0,2.01,1700,0.0,1.0
2006-01-23,2.064,2.1,2.064,2.1,500,2.064,2.1,2.064,2.1,500,0.0,1.0
2006-01-24,2.06,2.06,2.06,2.06,0,2.06,2.06,2.06,2.06,0,0.0,1.0
2006-01-25,2.04,2.05,2.0256,2.05,2700,2.04,2.05,2.0256,2.05,2700,0.0,1.0
2006-01-26,2.02,2.05,2.01,2.05,2300,2.02,2.05,2.01,2.05,2300,0.0,1.0
2006-01-27,2.01,2.01,2.01,2.01,300,2.01,2.01,2.01,2.01,300,0.0,1.0
2006-01-30,2.01,2.01,1.96,1.96,800,2.01,2.01,1.96,1.96,800,0.0,1.0
2006-01-31,2.0,2.03,2.0,2.03,7800,2.0,2.03,2.0,2.03,7800,0.0,1.0
2006-02-01,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2006-02-02,2.0,2.0,2.0,2.0,100,2.0,2.0,2.0,2.0,100,0.0,1.0
2006-02-03,2.2,2.2,2.05,2.05,2100,2.2,2.2,2.05,2.05,2100,0.0,1.0
2006-02-06,2.0175,2.02,2.0175,2.02,1700,2.0175,2.02,2.0175,2.02,1700,0.0,1.0
2006-02-07,2.0875,2.0875,2.02,2.02,3700,2.0875,2.0875,2.02,2.02,3700,0.0,1.0
2006-02-08,2.06,2.06,2.0441,2.05,4500,2.06,2.06,2.0441,2.05,4500,0.0,1.0
2006-02-09,2.06,2.06,2.06,2.06,0,2.06,2.06,2.06,2.06,0,0.0,1.0
2006-02-10,2.0174,2.0174,2.0174,2.0174,300,2.0174,2.0174,2.0174,2.0174,300,0.0,1.0
2006-02-13,2.02,2.02,2.02,2.02,0,2.02,2.02,2.02,2.02,0,0.0,1.0
2006-02-14,2.01,2.0118,2.01,2.0118,300,2.01,2.0118,2.01,2.0118,300,0.0,1.0
2006-02-15,2.01,2.01,2.01,2.01,400,2.01,2.01,2.01,2.01,400,0.0,1.0
2006-02-16,2.02,2.02,2.0,2.02,2500,2.02,2.02,2.0,2.02,2500,0.0,1.0
2006-02-17,2.0144,2.0144,2.0144,2.0144,100,2.0144,2.0144,2.0144,2.0144,100,0.0,1.0
2006-02-21,2.0,2.0,2.0,2.0,1500,2.0,2.0,2.0,2.0,1500,0.0,1.0
2006-02-22,1.94,2.0,1.94,2.0,2700,1.94,2.0,1.94,2.0,2700,0.0,1.0
2006-02-23,1.9,2.0,1.9,1.94,16500,1.9,2.0,1.9,1.94,16500,0.0,1.0
2006-02-24,2.05,2.05,1.95,1.95,5300,2.05,2.05,1.95,1.95,5300,0.0,1.0
2006-02-27,2.1,2.1,2.0,2.05,16000,2.1,2.1,2.0,2.05,16000,0.0,1.0
2006-02-28,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2006-03-01,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2006-03-02,2.05,2.09,1.9,1.9,3600,2.05,2.09,1.9,1.9,3600,0.0,1.0
2006-03-03,2.0681,2.09,2.0,2.09,1200,2.0681,2.09,2.0,2.09,1200,0.0,1.0
2006-03-06,2.03,2.03,1.5,1.95,4400,2.03,2.03,1.5,1.95,4400,0.0,1.0
2006-03-07,1.9,1.9,1.9,1.9,100,1.9,1.9,1.9,1.9,100,0.0,1.0
2006-03-08,1.85,1.87,1.85,1.87,1000,1.85,1.87,1.85,1.87,1000,0.0,1.0
2006-03-09,1.9,1.9,1.85,1.85,900,1.9,1.9,1.85,1.85,900,0.0,1.0
2006-03-10,1.9,1.94,1.8,1.89,5600,1.9,1.94,1.8,1.89,5600,0.0,1.0
2006-03-13,1.9,1.9,1.9,1.9,0,1.9,1.9,1.9,1.9,0,0.0,1.0
2006-03-14,1.89,1.89,1.777,1.82,1400,1.89,1.89,1.777,1.82,1400,0.0,1.0
2006-03-15,1.89,1.89,1.89,1.89,0,1.89,1.89,1.89,1.89,0,0.0,1.0
2006-03-16,1.86,1.86,1.82,1.82,4600,1.86,1.86,1.82,1.82,4600,0.0,1.0
2006-03-17,1.97,2.0,1.97,2.0,200,1.97,2.0,1.97,2.0,200,0.0,1.0
2006-03-20,1.81,1.92,1.81,1.92,1500,1.81,1.92,1.81,1.92,1500,0.0,1.0
2006-03-21,1.81,1.84,1.8076,1.81,7900,1.81,1.84,1.8076,1.81,7900,0.0,1.0
2006-03-22,1.94,1.94,1.8,1.81,32400,1.94,1.94,1.8,1.81,32400,0.0,1.0
2006-03-23,1.9592,2.0118,1.73,1.9902,29300,1.9592,2.0118,1.73,1.9902,29300,0.0,1.0
2006-03-24,1.95,1.96,1.95,1.96,2300,1.95,1.96,1.95,1.96,2300,0.0,1.0
2006-03-27,1.89,1.89,1.89,1.89,300,1.89,1.89,1.89,1.89,300,0.0,1.0
2006-03-28,1.85,1.8602,1.8,1.85,2600,1.85,1.8602,1.8,1.85,2600,0.0,1.0
2006-03-29,1.9,1.9,1.84,1.84,800,1.9,1.9,1.84,1.84,800,0.0,1.0
2006-03-30,1.85,1.857,1.85,1.857,500,1.85,1.857,1.85,1.857,500,0.0,1.0
2006-03-31,2.25,2.49,1.95,1.95,113800,2.25,2.49,1.95,1.95,113800,0.0,1.0
2006-04-03,2.3172,2.44,2.28,2.44,20100,2.3172,2.44,2.28,2.44,20100,0.0,1.0
2006-04-04,2.58,2.64,2.36,2.38,32100,2.58,2.64,2.36,2.38,32100,0.0,1.0
2006-04-05,2.5,2.65,2.5,2.65,8900,2.5,2.65,2.5,2.65,8900,0.0,1.0
2006-04-06,2.49,2.53,2.3,2.47,19300,2.49,2.53,2.3,2.47,19300,0.0,1.0
2006-04-07,2.34,2.4,2.34,2.38,5700,2.34,2.4,2.34,2.38,5700,0.0,1.0
2006-04-10,2.32,2.32,2.32,2.32,100,2.32,2.32,2.32,2.32,100,0.0,1.0
2006-04-11,2.32,2.4,2.32,2.4,400,2.32,2.4,2.32,2.4,400,0.0,1.0
2006-04-12,2.41,2.47,2.41,2.47,3300,2.41,2.47,2.41,2.47,3300,0.0,1.0
2006-04-13,2.32,2.32,2.32,2.32,1000,2.32,2.32,2.32,2.32,1000,0.0,1.0
2006-04-17,2.5,2.5,2.5,2.5,1300,2.5,2.5,2.5,2.5,1300,0.0,1.0
2006-04-18,2.34,2.4,2.32,2.32,5900,2.34,2.4,2.32,2.32,5900,0.0,1.0
2006-04-19,2.37,2.55,2.32,2.32,5000,2.37,2.55,2.32,2.32,5000,0.0,1.0
2006-04-20,2.41,2.41,2.3,2.33,6800,2.41,2.41,2.3,2.33,6800,0.0,1.0
2006-04-21,2.5,2.5,2.45,2.5,3400,2.5,2.5,2.45,2.5,3400,0.0,1.0
2006-04-24,2.44,2.55,2.44,2.5,6400,2.44,2.55,2.44,2.5,6400,0.0,1.0
2006-04-25,2.36,2.47,2.33,2.33,2400,2.36,2.47,2.33,2.33,2400,0.0,1.0
2006-04-26,2.4,2.4,2.33,2.33,4900,2.4,2.4,2.33,2.33,4900,0.0,1.0
2006-04-27,2.4,2.56,2.27,2.55,3000,2.4,2.56,2.27,2.55,3000,0.0,1.0
2006-04-28,2.32,2.4,2.32,2.4,13900,2.32,2.4,2.32,2.4,13900,0.0,1.0
2006-05-01,2.5,2.5,2.27,2.32,32000,2.5,2.5,2.27,2.32,32000,0.0,1.0
2006-05-02,2.38,2.56,2.38,2.39,18200,2.38,2.56,2.38,2.39,18200,0.0,1.0
2006-05-03,2.32,2.52,2.18,2.3701,41200,2.32,2.52,2.18,2.3701,41200,0.0,1.0
2006-05-04,2.38,2.47,2.28,2.3,29400,2.38,2.47,2.28,2.3,29400,0.0,1.0
2006-05-05,2.4,2.4,2.29,2.32,4000,2.4,2.4,2.29,2.32,4000,0.0,1.0
2006-05-08,2.35,2.35,2.29,2.29,13300,2.35,2.35,2.29,2.29,13300,0.0,1.0
2006-05-09,2.4,2.45,2.31,2.31,2500,2.4,2.45,2.31,2.31,2500,0.0,1.0
2006-05-10,2.45,2.48,2.31,2.48,37300,2.45,2.48,2.31,2.48,37300,0.0,1.0
2006-05-11,2.52,2.85,2.34,2.45,82100,2.52,2.85,2.34,2.45,82100,0.0,1.0
2006-05-12,2.45,2.45,2.37,2.4,6300,2.45,2.45,2.37,2.4,6300,0.0,1.0
2006-05-15,2.61,2.62,2.41,2.41,1200,2.61,2.62,2.41,2.41,1200,0.0,1.0
2006-05-16,2.5041,2.5041,2.316,2.316,2500,2.5041,2.5041,2.316,2.316,2500,0.0,1.0
2006-05-17,2.44,2.5,2.44,2.5,3400,2.44,2.5,2.44,2.5,3400,0.0,1.0
2006-05-18,2.4,2.4,2.4,2.4,2000,2.4,2.4,2.4,2.4,2000,0.0,1.0
2006-05-19,2.47,2.5,2.4,2.45,10300,2.47,2.5,2.4,2.45,10300,0.0,1.0
2006-05-22,2.38,2.5,2.38,2.45,2100,2.38,2.5,2.38,2.45,2100,0.0,1.0
2006-05-23,2.39,2.41,2.39,2.39,10000,2.39,2.41,2.39,2.39,10000,0.0,1.0
2006-05-24,2.36,2.36,2.29,2.29,5700,2.36,2.36,2.29,2.29,5700,0.0,1.0
2006-05-25,2.4899,2.4899,2.4899,2.4899,200,2.4899,2.4899,2.4899,2.4899,200,0.0,1.0
2006-05-26,2.6,2.61,2.5,2.5,22700,2.6,2.61,2.5,2.5,22700,0.0,1.0
2006-05-30,2.6,2.6,2.6,2.6,100,2.6,2.6,2.6,2.6,100,0.0,1.0
2006-05-31,2.51,2.52,2.51,2.51,4900,2.51,2.52,2.51,2.51,4900,0.0,1.0
2006-06-01,2.34,2.34,2.33,2.33,900,2.34,2.34,2.33,2.33,900,0.0,1.0
2006-06-02,2.5,2.5,2.38,2.48,3200,2.5,2.5,2.38,2.48,3200,0.0,1.0
2006-06-05,2.45,2.5,2.45,2.5,2300,2.45,2.5,2.45,2.5,2300,0.0,1.0
2006-06-06,2.4,2.4,2.37,2.37,6200,2.4,2.4,2.37,2.37,6200,0.0,1.0
2006-06-07,2.4,2.46,2.4,2.45,6500,2.4,2.46,2.4,2.45,6500,0.0,1.0
2006-06-08,2.4,2.56,2.35,2.56,27100,2.4,2.56,2.35,2.56,27100,0.0,1.0
2006-06-09,2.41,2.41,2.41,2.41,400,2.41,2.41,2.41,2.41,400,0.0,1.0
2006-06-12,2.47,2.47,2.47,2.47,800,2.47,2.47,2.47,2.47,800,0.0,1.0
2006-06-13,2.41,2.55,2.09,2.54,16000,2.41,2.55,2.09,2.54,16000,0.0,1.0
2006-06-14,2.382,2.47,2.38,2.39,1900,2.382,2.47,2.38,2.39,1900,0.0,1.0
2006-06-15,2.37,2.42,2.37,2.37,2300,2.37,2.42,2.37,2.37,2300,0.0,1.0
2006-06-16,2.37,2.4,2.37,2.37,2500,2.37,2.4,2.37,2.37,2500,0.0,1.0
2006-06-19,2.4,2.4,2.37,2.37,7300,2.4,2.4,2.37,2.37,7300,0.0,1.0
2006-06-20,2.45,2.45,2.41,2.41,4100,2.45,2.45,2.41,2.41,4100,0.0,1.0
2006-06-21,2.45,2.45,2.45,2.45,4000,2.45,2.45,2.45,2.45,4000,0.0,1.0
2006-06-22,2.49,2.5,2.45,2.5,15400,2.49,2.5,2.45,2.5,15400,0.0,1.0
2006-06-23,2.47,2.47,2.47,2.47,8000,2.47,2.47,2.47,2.47,8000,0.0,1.0
2006-06-26,2.6,2.6,2.47,2.47,2800,2.6,2.6,2.47,2.47,2800,0.0,1.0
2006-06-27,2.55,2.6,2.55,2.6,3100,2.55,2.6,2.55,2.6,3100,0.0,1.0
2006-06-28,2.58,2.58,2.58,2.58,1200,2.58,2.58,2.58,2.58,1200,0.0,1.0
2006-06-29,2.52,2.5562,2.52,2.5562,600,2.52,2.5562,2.52,2.5562,600,0.0,1.0
2006-06-30,2.39,2.52,2.15,2.52,6400,2.39,2.52,2.15,2.52,6400,0.0,1.0
2006-07-03,2.38,2.46,2.38,2.46,1900,2.38,2.46,2.38,2.46,1900,0.0,1.0
2006-07-05,2.34,2.5,2.34,2.44,1800,2.34,2.5,2.34,2.44,1800,0.0,1.0
2006-07-06,2.65,2.7,2.4169,2.4169,10200,2.65,2.7,2.4169,2.4169,10200,0.0,1.0
2006-07-07,2.7,2.8,2.7,2.7,3700,2.7,2.8,2.7,2.7,3700,0.0,1.0
2006-07-10,2.89,3.0,2.6836,3.0,5900,2.89,3.0,2.6836,3.0,5900,0.0,1.0
2006-07-11,2.7,3.0,2.7,3.0,2400,2.7,3.0,2.7,3.0,2400,0.0,1.0
2006-07-12,2.5,2.64,2.5,2.64,3000,2.5,2.64,2.5,2.64,3000,0.0,1.0
2006-07-13,2.54,2.55,2.54,2.55,10500,2.54,2.55,2.54,2.55,10500,0.0,1.0
2006-07-14,2.54,2.54,2.54,2.54,500,2.54,2.54,2.54,2.54,500,0.0,1.0
2006-07-17,2.26,2.65,1.95,2.54,9700,2.26,2.65,1.95,2.54,9700,0.0,1.0
2006-07-18,2.58,2.63,2.39,2.39,8200,2.58,2.63,2.39,2.39,8200,0.0,1.0
2006-07-19,2.44,2.58,2.26,2.5,9400,2.44,2.58,2.26,2.5,9400,0.0,1.0
2006-07-20,2.4378,2.58,2.4378,2.58,900,2.4378,2.58,2.4378,2.58,900,0.0,1.0
2006-07-21,2.43,2.43,2.43,2.43,300,2.43,2.43,2.43,2.43,300,0.0,1.0
2006-07-24,2.29,2.43,2.28,2.43,6300,2.29,2.43,2.28,2.43,6300,0.0,1.0
2006-07-25,2.25,2.2942,2.25,2.28,5300,2.25,2.2942,2.25,2.28,5300,0.0,1.0
2006-07-26,2.2801,2.4283,2.2801,2.4,1400,2.2801,2.4283,2.2801,2.4,1400,0.0,1.0
2006-07-27,2.35,2.35,2.32,2.32,2600,2.35,2.35,2.32,2.32,2600,0.0,1.0
2006-07-28,2.2,2.29,2.2,2.29,8000,2.2,2.29,2.2,2.29,8000,0.0,1.0
2006-07-31,2.3,2.3,2.3,2.3,200,2.3,2.3,2.3,2.3,200,0.0,1.0
2006-08-01,2.2,2.2,2.2,2.2,1000,2.2,2.2,2.2,2.2,1000,0.0,1.0
2006-08-02,2.2,2.2,2.2,2.2,1800,2.2,2.2,2.2,2.2,1800,0.0,1.0
2006-08-03,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2006-08-04,2.11,2.15,2.11,2.15,8900,2.11,2.15,2.11,2.15,8900,0.0,1.0
2006-08-07,2.6008,3.34,2.17,2.17,110500,2.6008,3.34,2.17,2.17,110500,0.0,1.0
2006-08-08,2.41,2.75,2.4,2.62,6000,2.41,2.75,2.4,2.62,6000,0.0,1.0
2006-08-09,2.6,2.75,2.55,2.75,5700,2.6,2.75,2.55,2.75,5700,0.0,1.0
2006-08-10,2.65,3.15,2.65,3.15,10300,2.65,3.15,2.65,3.15,10300,0.0,1.0
2006-08-11,2.65,2.65,2.65,2.65,900,2.65,2.65,2.65,2.65,900,0.0,1.0
2006-08-14,2.57,2.64,2.57,2.64,600,2.57,2.64,2.57,2.64,600,0.0,1.0
2006-08-15,2.5,2.56,2.5,2.56,32000,2.5,2.56,2.5,2.56,32000,0.0,1.0
2006-08-16,2.5,2.54,2.4588,2.5,2200,2.5,2.54,2.4588,2.5,2200,0.0,1.0
2006-08-17,2.51,2.582,2.47,2.49,6900,2.51,2.582,2.47,2.49,6900,0.0,1.0
2006-08-18,2.55,2.75,2.55,2.55,10600,2.55,2.75,2.55,2.55,10600,0.0,1.0
2006-08-21,2.6,2.6,2.29,2.29,21500,2.6,2.6,2.29,2.29,21500,0.0,1.0
2006-08-22,2.54,2.58,2.47,2.47,1200,2.54,2.58,2.47,2.47,1200,0.0,1.0
2006-08-23,2.42,2.47,2.42,2.47,200,2.42,2.47,2.42,2.47,200,0.0,1.0
2006-08-24,2.41,2.45,2.41,2.41,10200,2.41,2.45,2.41,2.41,10200,0.0,1.0
2006-08-25,2.51,2.58,2.48,2.54,5900,2.51,2.58,2.48,2.54,5900,0.0,1.0
2006-08-28,2.43,2.5,2.38,2.5,6300,2.43,2.5,2.38,2.5,6300,0.0,1.0
2006-08-29,3.0,3.0,2.59,2.59,6500,3.0,3.0,2.59,2.59,6500,0.0,1.0
2006-08-30,2.85,3.1,2.85,3.1,22100,2.85,3.1,2.85,3.1,22100,0.0,1.0
2006-08-31,3.0,3.1099,2.9484,3.1,12900,3.0,3.1099,2.9484,3.1,12900,0.0,1.0
2006-09-01,3.09,3.12,2.85,2.96,15800,3.09,3.12,2.85,2.96,15800,0.0,1.0
2006-09-05,3.0,3.09,3.0,3.09,6900,3.0,3.09,3.0,3.09,6900,0.0,1.0
2006-09-06,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2006-09-07,2.7,2.82,2.7,2.73,8400,2.7,2.82,2.7,2.73,8400,0.0,1.0
2006-09-08,2.63,2.78,2.63,2.7799,5400,2.63,2.78,2.63,2.7799,5400,0.0,1.0
2006-09-11,2.61,2.63,2.61,2.6226,1800,2.61,2.63,2.61,2.6226,1800,0.0,1.0
2006-09-12,2.6872,2.6872,2.6,2.61,4900,2.6872,2.6872,2.6,2.61,4900,0.0,1.0
2006-09-13,2.57,2.65,2.55,2.65,6400,2.57,2.65,2.55,2.65,6400,0.0,1.0
2006-09-14,2.41,2.52,2.41,2.52,11500,2.41,2.52,2.41,2.52,11500,0.0,1.0
2006-09-15,2.64,2.75,2.64,2.64,2300,2.64,2.75,2.64,2.64,2300,0.0,1.0
2006-09-18,2.64,2.64,2.64,2.64,0,2.64,2.64,2.64,2.64,0,0.0,1.0
2006-09-19,2.4335,2.52,2.42,2.5,6700,2.4335,2.52,2.42,2.5,6700,0.0,1.0
2006-09-20,2.4384,2.4384,2.42,2.42,500,2.4384,2.4384,2.42,2.42,500,0.0,1.0
2006-09-21,2.41,2.5,2.41,2.42,14600,2.41,2.5,2.41,2.42,14600,0.0,1.0
2006-09-22,2.4,2.6,2.4,2.6,1700,2.4,2.6,2.4,2.6,1700,0.0,1.0
2006-09-25,2.43,2.43,2.43,2.43,100,2.43,2.43,2.43,2.43,100,0.0,1.0
2006-09-26,2.4,2.43,2.38,2.43,10600,2.4,2.43,2.38,2.43,10600,0.0,1.0
2006-09-27,2.4,2.41,2.4,2.41,400,2.4,2.41,2.4,2.41,400,0.0,1.0
2006-09-28,2.38,2.475,2.38,2.4,8900,2.38,2.475,2.38,2.4,8900,0.0,1.0
2006-09-29,2.5,2.5,2.5,2.5,400,2.5,2.5,2.5,2.5,400,0.0,1.0
2006-10-02,2.6001,2.65,2.59,2.59,1600,2.6001,2.65,2.59,2.59,1600,0.0,1.0
2006-10-03,2.6,2.6599,2.5,2.5001,3000,2.6,2.6599,2.5,2.5001,3000,0.0,1.0
2006-10-04,2.66,2.75,2.61,2.75,2400,2.66,2.75,2.61,2.75,2400,0.0,1.0
2006-10-05,2.49,2.6,2.4009,2.6,6100,2.49,2.6,2.4009,2.6,6100,0.0,1.0
2006-10-06,2.5,2.67,2.41,2.67,500,2.5,2.67,2.41,2.67,500,0.0,1.0
2006-10-09,2.41,2.41,2.41,2.41,400,2.41,2.41,2.41,2.41,400,0.0,1.0
2006-10-10,2.5,2.5,2.4,2.4,2000,2.5,2.5,2.4,2.4,2000,0.0,1.0
2006-10-11,2.41,2.41,2.4,2.4,200,2.41,2.41,2.4,2.4,200,0.0,1.0
2006-10-12,2.3,2.34,2.3,2.3,1700,2.3,2.34,2.3,2.3,1700,0.0,1.0
2006-10-13,2.35,2.546,2.32,2.32,2200,2.35,2.546,2.32,2.32,2200,0.0,1.0
2006-10-16,2.3,2.35,2.25,2.3056,7800,2.3,2.35,2.25,2.3056,7800,0.0,1.0
2006-10-17,2.5,2.5,2.5,2.5,800,2.5,2.5,2.5,2.5,800,0.0,1.0
2006-10-18,2.3,2.4,2.2905,2.4,5700,2.3,2.4,2.2905,2.4,5700,0.0,1.0
2006-10-19,2.36,2.36,2.25,2.3,6100,2.36,2.36,2.25,2.3,6100,0.0,1.0
2006-10-20,2.36,2.36,2.36,2.36,0,2.36,2.36,2.36,2.36,0,0.0,1.0
2006-10-23,2.36,2.36,2.36,2.36,0,2.36,2.36,2.36,2.36,0,0.0,1.0
2006-10-24,2.412,2.412,2.4,2.4,800,2.412,2.412,2.4,2.4,800,0.0,1.0
2006-10-25,2.45,2.5,2.45,2.5,400,2.45,2.5,2.45,2.5,400,0.0,1.0
2006-10-26,2.37,2.73,2.26,2.5,5900,2.37,2.73,2.26,2.5,5900,0.0,1.0
2006-10-27,2.5334,2.5334,2.5334,2.5334,100,2.5334,2.5334,2.5334,2.5334,100,0.0,1.0
2006-10-30,2.37,2.37,2.37,2.37,200,2.37,2.37,2.37,2.37,200,0.0,1.0
2006-10-31,2.37,2.3898,2.37,2.3898,400,2.37,2.3898,2.37,2.3898,400,0.0,1.0
2006-11-01,2.3,2.35,2.25,2.26,7300,2.3,2.35,2.25,2.26,7300,0.0,1.0
2006-11-02,2.3,2.3014,2.3,2.3014,3400,2.3,2.3014,2.3,2.3014,3400,0.0,1.0
2006-11-03,2.3,2.3126,2.3,2.3126,400,2.3,2.3126,2.3,2.3126,400,0.0,1.0
2006-11-06,2.3,2.3,2.3,2.3,800,2.3,2.3,2.3,2.3,800,0.0,1.0
2006-11-07,2.3,2.3,2.3,2.3,2600,2.3,2.3,2.3,2.3,2600,0.0,1.0
2006-11-08,2.3374,2.3374,2.3374,2.3374,500,2.3374,2.3374,2.3374,2.3374,500,0.0,1.0
2006-11-09,2.3,2.3,2.3,2.3,1900,2.3,2.3,2.3,2.3,1900,0.0,1.0
2006-11-10,2.3,2.3,2.3,2.3,400,2.3,2.3,2.3,2.3,400,0.0,1.0
2006-11-13,2.3,2.3,2.3,2.3,0,2.3,2.3,2.3,2.3,0,0.0,1.0
2006-11-14,2.3,2.3,2.3,2.3,0,2.3,2.3,2.3,2.3,0,0.0,1.0
2006-11-15,2.46,2.46,2.1,2.1,2400,2.46,2.46,2.1,2.1,2400,0.0,1.0
2006-11-16,3.07,4.48,2.4,2.44,946000,3.07,4.48,2.4,2.44,946000,0.0,1.0
2006-11-17,2.92,3.5,2.63,3.0,265800,2.92,3.5,2.63,3.0,265800,0.0,1.0
2006-11-20,2.71,2.86,2.6,2.86,67200,2.71,2.86,2.6,2.86,67200,0.0,1.0
2006-11-21,2.46,2.7,2.37,2.66,59200,2.46,2.7,2.37,2.66,59200,0.0,1.0
2006-11-22,2.74,2.74,2.46,2.46,27200,2.74,2.74,2.46,2.46,27200,0.0,1.0
2006-11-24,2.8832,2.8832,2.55,2.69,19400,2.8832,2.8832,2.55,2.69,19400,0.0,1.0
2006-11-27,2.84,3.0,2.77,2.82,42000,2.84,3.0,2.77,2.82,42000,0.0,1.0
2006-11-28,2.65,2.75,2.65,2.7,9600,2.65,2.75,2.65,2.7,9600,0.0,1.0
2006-11-29,2.55,2.806,2.47,2.69,32700,2.55,2.806,2.47,2.69,32700,0.0,1.0
2006-11-30,2.46,2.73,2.4,2.6,37600,2.46,2.73,2.4,2.6,37600,0.0,1.0
2006-12-01,2.6302,2.6588,2.59,2.6588,2500,2.6302,2.6588,2.59,2.6588,2500,0.0,1.0
2006-12-04,2.57,2.62,2.57,2.62,2500,2.57,2.62,2.57,2.62,2500,0.0,1.0
2006-12-05,2.54,2.54,2.5304,2.5304,900,2.54,2.54,2.5304,2.5304,900,0.0,1.0
2006-12-06,2.54,2.58,2.43,2.54,7500,2.54,2.58,2.43,2.54,7500,0.0,1.0
2006-12-07,2.4,2.48,2.39,2.42,10800,2.4,2.48,2.39,2.42,10800,0.0,1.0
2006-12-08,2.43,2.63,2.43,2.6,5400,2.43,2.63,2.43,2.6,5400,0.0,1.0
2006-12-11,2.5,2.609,2.4201,2.609,6400,2.5,2.609,2.4201,2.609,6400,0.0,1.0
2006-12-12,2.75,2.75,2.42,2.45,16300,2.75,2.75,2.42,2.45,16300,0.0,1.0
2006-12-13,2.624,2.6398,2.55,2.5852,1300,2.624,2.6398,2.55,2.5852,1300,0.0,1.0
2006-12-14,2.6,2.62,2.59,2.6,9400,2.6,2.62,2.59,2.6,9400,0.0,1.0
2006-12-15,2.58,2.6688,2.51,2.51,1900,2.58,2.6688,2.51,2.51,1900,0.0,1.0
2006-12-18,2.61,2.61,2.61,2.61,300,2.61,2.61,2.61,2.61,300,0.0,1.0
2006-12-19,2.62,2.68,2.6197,2.68,15000,2.62,2.68,2.6197,2.68,15000,0.0,1.0
2006-12-20,2.71,2.74,2.6101,2.6101,2500,2.71,2.74,2.6101,2.6101,2500,0.0,1.0
2006-12-21,2.65,2.75,2.65,2.75,1200,2.65,2.75,2.65,2.75,1200,0.0,1.0
2006-12-22,2.52,2.61,2.5101,2.5101,1700,2.52,2.61,2.5101,2.5101,1700,0.0,1.0
2006-12-26,2.71,2.75,2.52,2.52,3700,2.71,2.75,2.52,2.52,3700,0.0,1.0
2006-12-27,2.67,2.9,2.59,2.71,3100,2.67,2.9,2.59,2.71,3100,0.0,1.0
2006-12-28,2.5,3.0,2.41,2.89,49900,2.5,3.0,2.41,2.89,49900,0.0,1.0
2006-12-29,2.54,2.55,2.48,2.48,1400,2.54,2.55,2.48,2.48,1400,0.0,1.0
2007-01-03,2.67,2.88,2.551,2.551,7800,2.67,2.88,2.551,2.551,7800,0.0,1.0
2007-01-04,2.73,2.87,2.67,2.67,5200,2.73,2.87,2.67,2.67,5200,0.0,1.0
2007-01-05,2.64,2.76,2.64,2.76,4000,2.64,2.76,2.64,2.76,4000,0.0,1.0
2007-01-08,2.68,2.71,2.6501,2.71,1400,2.68,2.71,2.6501,2.71,1400,0.0,1.0
2007-01-09,2.72,2.77,2.69,2.75,7500,2.72,2.77,2.69,2.75,7500,0.0,1.0
2007-01-10,2.6,2.74,2.6,2.74,4000,2.6,2.74,2.6,2.74,4000,0.0,1.0
2007-01-11,2.72,2.77,2.6,2.6101,18700,2.72,2.77,2.6,2.6101,18700,0.0,1.0
2007-01-12,2.81,2.8699,2.75,2.79,4700,2.81,2.8699,2.75,2.79,4700,0.0,1.0
2007-01-16,2.98,3.0,2.84,2.85,18100,2.98,3.0,2.84,2.85,18100,0.0,1.0
2007-01-17,2.9,3.0,2.8101,3.0,17100,2.9,3.0,2.8101,3.0,17100,0.0,1.0
2007-01-18,2.9,2.93,2.9,2.9,4300,2.9,2.93,2.9,2.9,4300,0.0,1.0
2007-01-19,2.87,2.9052,2.81,2.9052,1800,2.87,2.9052,2.81,2.9052,1800,0.0,1.0
2007-01-22,2.76,2.85,2.76,2.85,5700,2.76,2.85,2.76,2.85,5700,0.0,1.0
2007-01-23,2.78,2.8799,2.76,2.83,6600,2.78,2.8799,2.76,2.83,6600,0.0,1.0
2007-01-24,2.76,2.79,2.76,2.79,7100,2.76,2.79,2.76,2.79,7100,0.0,1.0
2007-01-25,2.64,2.8799,2.64,2.8799,6900,2.64,2.8799,2.64,2.8799,6900,0.0,1.0
2007-01-26,2.77,2.8599,2.52,2.8599,11800,2.77,2.8599,2.52,2.8599,11800,0.0,1.0
2007-01-29,2.71,2.87,2.54,2.54,10700,2.71,2.87,2.54,2.54,10700,0.0,1.0
2007-01-30,2.85,2.87,2.65,2.76,16500,2.85,2.87,2.65,2.76,16500,0.0,1.0
2007-01-31,2.7399,2.86,2.66,2.86,1200,2.7399,2.86,2.66,2.86,1200,0.0,1.0
2007-02-01,2.68,2.7899,2.66,2.7899,6000,2.68,2.7899,2.66,2.7899,6000,0.0,1.0
2007-02-02,2.64,2.72,2.64,2.72,2000,2.64,2.72,2.64,2.72,2000,0.0,1.0
2007-02-05,2.6199,2.69,2.56,2.6,3900,2.6199,2.69,2.56,2.6,3900,0.0,1.0
2007-02-06,2.57,2.69,2.55,2.62,23600,2.57,2.69,2.55,2.62,23600,0.0,1.0
2007-02-07,2.64,2.64,2.64,2.64,300,2.64,2.64,2.64,2.64,300,0.0,1.0
2007-02-08,2.64,2.66,2.57,2.57,25800,2.64,2.66,2.57,2.57,25800,0.0,1.0
2007-02-09,2.6,2.66,2.6,2.66,10800,2.6,2.66,2.6,2.66,10800,0.0,1.0
2007-02-12,2.56,2.7,2.56,2.7,300,2.56,2.7,2.56,2.7,300,0.0,1.0
2007-02-13,2.57,2.57,2.54,2.5601,8600,2.57,2.57,2.54,2.5601,8600,0.0,1.0
2007-02-14,2.55,2.64,2.54,2.64,3900,2.55,2.64,2.54,2.64,3900,0.0,1.0
2007-02-15,2.52,2.61,2.5,2.61,6900,2.52,2.61,2.5,2.61,6900,0.0,1.0
2007-02-16,2.55,2.59,2.54,2.54,9200,2.55,2.59,2.54,2.54,9200,0.0,1.0
2007-02-20,2.47,2.55,2.41,2.5,15000,2.47,2.55,2.41,2.5,15000,0.0,1.0
2007-02-21,2.64,2.7,2.52,2.5399,10000,2.64,2.7,2.52,2.5399,10000,0.0,1.0
2007-02-22,2.59,2.93,2.5213,2.7,63100,2.59,2.93,2.5213,2.7,63100,0.0,1.0
2007-02-23,2.72,2.79,2.65,2.66,21500,2.72,2.79,2.65,2.66,21500,0.0,1.0
2007-02-26,2.76,2.76,2.76,2.76,1000,2.76,2.76,2.76,2.76,1000,0.0,1.0
2007-02-27,2.5,2.63,2.5,2.63,15800,2.5,2.63,2.5,2.63,15800,0.0,1.0
2007-02-28,2.569,2.6,2.569,2.59,3200,2.569,2.6,2.569,2.59,3200,0.0,1.0
2007-03-01,2.62,2.64,2.51,2.6,13700,2.62,2.64,2.51,2.6,13700,0.0,1.0
2007-03-02,2.5,2.57,2.5,2.52,4800,2.5,2.57,2.5,2.52,4800,0.0,1.0
2007-03-05,2.4,2.4999,2.39,2.4999,8400,2.4,2.4999,2.39,2.4999,8400,0.0,1.0
2007-03-06,2.4,2.4074,2.38,2.39,5600,2.4,2.4074,2.38,2.39,5600,0.0,1.0
2007-03-07,2.38,2.43,2.38,2.42,19000,2.38,2.43,2.38,2.42,19000,0.0,1.0
2007-03-08,2.95,2.95,2.41,2.4101,35800,2.95,2.95,2.41,2.4101,35800,0.0,1.0
2007-03-09,2.95,2.95,2.69,2.9,13800,2.95,2.95,2.69,2.9,13800,0.0,1.0
2007-03-12,2.86,2.95,2.86,2.95,700,2.86,2.95,2.86,2.95,700,0.0,1.0
2007-03-13,2.63,2.85,2.63,2.85,3200,2.63,2.85,2.63,2.85,3200,0.0,1.0
2007-03-14,2.6256,2.6256,2.6256,2.6256,1000,2.6256,2.6256,2.6256,2.6256,1000,0.0,1.0
2007-03-15,2.64,2.64,2.5901,2.5901,700,2.64,2.64,2.5901,2.5901,700,0.0,1.0
2007-03-16,2.52,2.6101,2.51,2.6101,3200,2.52,2.6101,2.51,2.6101,3200,0.0,1.0
2007-03-19,2.58,2.59,2.58,2.59,200,2.58,2.59,2.58,2.59,200,0.0,1.0
2007-03-20,2.59,2.59,2.58,2.59,600,2.59,2.59,2.58,2.59,600,0.0,1.0
2007-03-21,2.59,2.59,2.59,2.59,0,2.59,2.59,2.59,2.59,0,0.0,1.0
2007-03-22,2.53,2.6,2.53,2.6,5800,2.53,2.6,2.53,2.6,5800,0.0,1.0
2007-03-23,2.55,2.59,2.5,2.55,27400,2.55,2.59,2.5,2.55,27400,0.0,1.0
2007-03-26,2.47,2.52,2.46,2.52,600,2.47,2.52,2.46,2.52,600,0.0,1.0
2007-03-27,2.47,2.68,2.45,2.47,9200,2.47,2.68,2.45,2.47,9200,0.0,1.0
2007-03-28,2.52,2.52,2.4601,2.4601,200,2.52,2.52,2.4601,2.4601,200,0.0,1.0
2007-03-29,2.46,2.5156,2.45,2.47,2000,2.46,2.5156,2.45,2.47,2000,0.0,1.0
2007-03-30,2.43,2.46,2.4,2.46,2300,2.43,2.46,2.4,2.46,2300,0.0,1.0
2007-04-02,2.47,2.47,2.4,2.41,2500,2.47,2.47,2.4,2.41,2500,0.0,1.0
2007-04-03,2.91,2.94,2.38,2.38,62700,2.91,2.94,2.38,2.38,62700,0.0,1.0
2007-04-04,2.62,2.92,2.52,2.63,16100,2.62,2.92,2.52,2.63,16100,0.0,1.0
2007-04-05,2.75,2.75,2.48,2.58,21500,2.75,2.75,2.48,2.58,21500,0.0,1.0
2007-04-09,2.61,2.73,2.52,2.73,11000,2.61,2.73,2.52,2.73,11000,0.0,1.0
2007-04-10,2.58,2.58,2.57,2.5772,7100,2.58,2.58,2.57,2.5772,7100,0.0,1.0
2007-04-11,2.5722,2.59,2.5722,2.59,2500,2.5722,2.59,2.5722,2.59,2500,0.0,1.0
2007-04-12,2.65,2.66,2.54,2.54,114000,2.65,2.66,2.54,2.54,114000,0.0,1.0
2007-04-13,2.6,2.73,2.54,2.73,3800,2.6,2.73,2.54,2.73,3800,0.0,1.0
2007-04-16,2.52,2.8,2.52,2.64,6900,2.52,2.8,2.52,2.64,6900,0.0,1.0
2007-04-17,2.46,2.51,2.41,2.5,19900,2.46,2.51,2.41,2.5,19900,0.0,1.0
2007-04-18,2.51,2.51,2.49,2.49,4600,2.51,2.51,2.49,2.49,4600,0.0,1.0
2007-04-19,2.45,2.49,2.45,2.49,3300,2.45,2.49,2.45,2.49,3300,0.0,1.0
2007-04-20,2.39,2.4491,2.39,2.42,73800,2.39,2.4491,2.39,2.42,73800,0.0,1.0
2007-04-23,2.39,2.4699,2.35,2.4,60300,2.39,2.4699,2.35,2.4,60300,0.0,1.0
2007-04-24,2.5,2.5,2.39,2.4,36300,2.5,2.5,2.39,2.4,36300,0.0,1.0
2007-04-25,2.43,2.4699,2.43,2.44,2800,2.43,2.4699,2.43,2.44,2800,0.0,1.0
2007-04-26,2.459,2.459,2.43,2.43,7900,2.459,2.459,2.43,2.43,7900,0.0,1.0
2007-04-27,2.51,2.51,2.43,2.4401,9700,2.51,2.51,2.43,2.4401,9700,0.0,1.0
2007-04-30,2.4,2.5,2.39,2.46,16800,2.4,2.5,2.39,2.46,16800,0.0,1.0
2007-05-01,2.39,2.42,2.39,2.42,2100,2.39,2.42,2.39,2.42,2100,0.0,1.0
2007-05-02,2.392,2.392,2.392,2.392,500,2.392,2.392,2.392,2.392,500,0.0,1.0
2007-05-03,2.3662,2.38,2.3662,2.38,61800,2.3662,2.38,2.3662,2.38,61800,0.0,1.0
2007-05-04,2.38,2.45,2.36,2.37,43800,2.38,2.45,2.36,2.37,43800,0.0,1.0
2007-05-07,2.47,2.62,2.39,2.44,50400,2.47,2.62,2.39,2.44,50400,0.0,1.0
2007-05-08,2.52,2.52,2.51,2.51,9000,2.52,2.52,2.51,2.51,9000,0.0,1.0
2007-05-09,2.5,2.51,2.49,2.49,7000,2.5,2.51,2.49,2.49,7000,0.0,1.0
2007-05-10,2.51,2.56,2.47,2.48,7400,2.51,2.56,2.47,2.48,7400,0.0,1.0
2007-05-11,2.51,2.53,2.51,2.52,5400,2.51,2.53,2.51,2.52,5400,0.0,1.0
2007-05-14,2.6,2.6,2.556,2.556,1600,2.6,2.6,2.556,2.556,1600,0.0,1.0
2007-05-15,2.6,2.6,2.6,2.6,0,2.6,2.6,2.6,2.6,0,0.0,1.0
2007-05-16,2.48,2.52,2.48,2.51,1900,2.48,2.52,2.48,2.51,1900,0.0,1.0
2007-05-17,2.52,2.52,2.47,2.47,900,2.52,2.52,2.47,2.47,900,0.0,1.0
2007-05-18,2.51,2.5201,2.51,2.52,6000,2.51,2.5201,2.51,2.52,6000,0.0,1.0
2007-05-21,2.5199,2.56,2.51,2.526,8300,2.5199,2.56,2.51,2.526,8300,0.0,1.0
2007-05-22,2.5124,2.53,2.5124,2.53,600,2.5124,2.53,2.5124,2.53,600,0.0,1.0
2007-05-23,2.49,2.54,2.46,2.5,13900,2.49,2.54,2.46,2.5,13900,0.0,1.0
2007-05-24,2.56,2.56,2.49,2.54,11600,2.56,2.56,2.49,2.54,11600,0.0,1.0
2007-05-25,2.53,2.55,2.51,2.52,3800,2.53,2.55,2.51,2.52,3800,0.0,1.0
2007-05-29,2.519,2.519,2.49,2.49,900,2.519,2.519,2.49,2.49,900,0.0,1.0
2007-05-30,2.48,2.51,2.41,2.51,1400,2.48,2.51,2.41,2.51,1400,0.0,1.0
2007-05-31,2.55,2.55,2.49,2.49,14700,2.55,2.55,2.49,2.49,14700,0.0,1.0
2007-06-01,2.52,2.58,2.52,2.54,1300,2.52,2.58,2.52,2.54,1300,0.0,1.0
2007-06-04,2.56,2.6,2.51,2.54,25400,2.56,2.6,2.51,2.54,25400,0.0,1.0
2007-06-05,2.52,2.62,2.08,2.54,45600,2.52,2.62,2.08,2.54,45600,0.0,1.0
2007-06-06,2.5518,2.59,2.46,2.49,15000,2.5518,2.59,2.46,2.49,15000,0.0,1.0
2007-06-07,2.55,2.59,2.5291,2.5291,9000,2.55,2.59,2.5291,2.5291,9000,0.0,1.0
2007-06-08,2.58,2.58,2.5501,2.5501,4500,2.58,2.58,2.5501,2.5501,4500,0.0,1.0
2007-06-11,2.57,2.61,2.57,2.61,2900,2.57,2.61,2.57,2.61,2900,0.0,1.0
2007-06-12,2.58,2.68,2.55,2.55,21600,2.58,2.68,2.55,2.55,21600,0.0,1.0
2007-06-13,2.87,2.87,2.62,2.62,21700,2.87,2.87,2.62,2.62,21700,0.0,1.0
2007-06-14,2.95,3.0,2.85,2.87,13800,2.95,3.0,2.85,2.87,13800,0.0,1.0
2007-06-15,3.08,3.1,2.95,2.95,26800,3.08,3.1,2.95,2.95,26800,0.0,1.0
2007-06-18,3.0,3.08,3.0,3.01,7500,3.0,3.08,3.0,3.01,7500,0.0,1.0
2007-06-19,3.15,3.15,3.0,3.0001,49700,3.15,3.15,3.0,3.0001,49700,0.0,1.0
2007-06-20,3.2,3.28,3.15,3.15,6800,3.2,3.28,3.15,3.15,6800,0.0,1.0
2007-06-21,3.013,3.07,3.0,3.07,7600,3.013,3.07,3.0,3.07,7600,0.0,1.0
2007-06-22,3.02,3.11,3.0,3.0,29800,3.02,3.11,3.0,3.0,29800,0.0,1.0
2007-06-25,3.09,3.11,2.9964,2.9964,19100,3.09,3.11,2.9964,2.9964,19100,0.0,1.0
2007-06-26,3.3001,3.3416,3.05,3.05,25400,3.3001,3.3416,3.05,3.05,25400,0.0,1.0
2007-06-27,3.65,3.69,3.29,3.29,117300,3.65,3.69,3.29,3.29,117300,0.0,1.0
2007-06-28,3.9,4.1,3.72,3.72,30000,3.9,4.1,3.72,3.72,30000,0.0,1.0
2007-06-29,3.64,4.05,3.59,3.99,23400,3.64,4.05,3.59,3.99,23400,0.0,1.0
2007-07-02,3.87,4.0,3.61,3.71,17700,3.87,4.0,3.61,3.71,17700,0.0,1.0
2007-07-03,3.75,3.81,3.73,3.81,4700,3.75,3.81,3.73,3.81,4700,0.0,1.0
2007-07-05,3.75,3.75,3.75,3.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
2007-07-06,3.6386,3.7,3.56,3.68,27200,3.6386,3.7,3.56,3.68,27200,0.0,1.0
2007-07-09,3.8,4.07,3.53,3.62,76100,3.8,4.07,3.53,3.62,76100,0.0,1.0
2007-07-10,3.779,3.89,3.6101,3.78,20200,3.779,3.89,3.6101,3.78,20200,0.0,1.0
2007-07-11,3.8,3.89,3.74,3.79,11500,3.8,3.89,3.74,3.79,11500,0.0,1.0
2007-07-12,3.85,3.94,3.85,3.9,1300,3.85,3.94,3.85,3.9,1300,0.0,1.0
2007-07-13,3.84,3.91,3.75,3.81,6300,3.84,3.91,3.75,3.81,6300,0.0,1.0
2007-07-16,3.81,3.81,3.73,3.73,8700,3.81,3.81,3.73,3.73,8700,0.0,1.0
2007-07-17,3.8,3.8,3.58,3.58,12800,3.8,3.8,3.58,3.58,12800,0.0,1.0
2007-07-18,3.8,3.87,3.63,3.8,12500,3.8,3.87,3.63,3.8,12500,0.0,1.0
2007-07-19,3.84,3.84,3.7501,3.8,11400,3.84,3.84,3.7501,3.8,11400,0.0,1.0
2007-07-20,3.98,4.01,3.84,3.84,36300,3.98,4.01,3.84,3.84,36300,0.0,1.0
2007-07-23,4.03,4.03,3.97,3.98,30400,4.03,4.03,3.97,3.98,30400,0.0,1.0
2007-07-24,4.31,4.37,4.0,4.0,105100,4.31,4.37,4.0,4.0,105100,0.0,1.0
2007-07-25,4.31,4.31,4.247,4.31,15100,4.31,4.31,4.247,4.31,15100,0.0,1.0
2007-07-26,4.35,4.49,3.54,4.0,47700,4.35,4.49,3.54,4.0,47700,0.0,1.0
2007-07-27,3.906,4.25,3.906,4.23,1500,3.906,4.25,3.906,4.23,1500,0.0,1.0
2007-07-30,4.0,4.04,3.82,3.82,51900,4.0,4.04,3.82,3.82,51900,0.0,1.0
2007-07-31,4.0,4.05,3.9781,4.05,21400,4.0,4.05,3.9781,4.05,21400,0.0,1.0
2007-08-01,3.97,4.07,3.96,4.07,21100,3.97,4.07,3.96,4.07,21100,0.0,1.0
2007-08-02,3.9001,3.9001,3.9001,3.9001,100,3.9001,3.9001,3.9001,3.9001,100,0.0,1.0
2007-08-03,4.0,4.0,3.81,3.97,4800,4.0,4.0,3.81,3.97,4800,0.0,1.0
2007-08-06,3.99,4.37,3.97,4.37,9500,3.99,4.37,3.97,4.37,9500,0.0,1.0
2007-08-07,3.05,4.12,3.05,4.0,14200,3.05,4.12,3.05,4.0,14200,0.0,1.0
2007-08-08,4.03,4.26,3.16,3.39,126600,4.03,4.26,3.16,3.39,126600,0.0,1.0
2007-08-09,3.77,4.0,3.76,4.0,1700,3.77,4.0,3.76,4.0,1700,0.0,1.0
2007-08-10,3.68,4.03,3.66,3.96,12800,3.68,4.03,3.66,3.96,12800,0.0,1.0
2007-08-13,3.78,3.78,3.5,3.5,12200,3.78,3.78,3.5,3.5,12200,0.0,1.0
2007-08-14,3.94,4.0,3.66,3.75,41600,3.94,4.0,3.66,3.75,41600,0.0,1.0
2007-08-15,3.81,4.18,3.81,4.18,17100,3.81,4.18,3.81,4.18,17100,0.0,1.0
2007-08-16,3.75,3.83,3.6,3.6,6700,3.75,3.83,3.6,3.6,6700,0.0,1.0
2007-08-17,3.6,3.76,3.6,3.74,7600,3.6,3.76,3.6,3.74,7600,0.0,1.0
2007-08-20,3.63,3.75,3.41,3.6,16700,3.63,3.75,3.41,3.6,16700,0.0,1.0
2007-08-21,3.75,3.75,3.7125,3.7125,7200,3.75,3.75,3.7125,3.7125,7200,0.0,1.0
2007-08-22,3.6575,3.6575,3.6575,3.6575,100,3.6575,3.6575,3.6575,3.6575,100,0.0,1.0
2007-08-23,3.8,3.8,3.8,3.8,5000,3.8,3.8,3.8,3.8,5000,0.0,1.0
2007-08-24,3.7001,3.79,3.7001,3.75,1000,3.7001,3.79,3.7001,3.75,1000,0.0,1.0
2007-08-27,3.68,4.0,3.63,4.0,3100,3.68,4.0,3.63,4.0,3100,0.0,1.0
2007-08-28,3.95,3.95,3.69,3.88,2300,3.95,3.95,3.69,3.88,2300,0.0,1.0
2007-08-29,3.95,3.95,3.95,3.95,600,3.95,3.95,3.95,3.95,600,0.0,1.0
2007-08-30,3.84,3.84,3.84,3.84,300,3.84,3.84,3.84,3.84,300,0.0,1.0
2007-08-31,3.72,3.74,3.69,3.69,1600,3.72,3.74,3.69,3.69,1600,0.0,1.0
2007-09-04,3.79,3.94,3.6,3.6,4100,3.79,3.94,3.6,3.6,4100,0.0,1.0
2007-09-05,3.72,3.78,3.61,3.61,800,3.72,3.78,3.61,3.61,800,0.0,1.0
2007-09-06,3.62,3.69,3.61,3.69,2200,3.62,3.69,3.61,3.69,2200,0.0,1.0
2007-09-07,3.71,3.7199,3.51,3.6,2800,3.71,3.7199,3.51,3.6,2800,0.0,1.0
2007-09-10,3.51,3.73,3.51,3.71,10400,3.51,3.73,3.51,3.71,10400,0.0,1.0
2007-09-11,3.52,3.55,3.33,3.5,11100,3.52,3.55,3.33,3.5,11100,0.0,1.0
2007-09-12,3.75,3.779,3.48,3.53,23600,3.75,3.779,3.48,3.53,23600,0.0,1.0
2007-09-13,3.84,3.85,3.75,3.84,33000,3.84,3.85,3.75,3.84,33000,0.0,1.0
2007-09-14,3.796,3.81,3.73,3.73,20100,3.796,3.81,3.73,3.73,20100,0.0,1.0
2007-09-17,3.75,3.79,3.7,3.79,4400,3.75,3.79,3.7,3.79,4400,0.0,1.0
2007-09-18,3.576,3.62,3.568,3.6101,9800,3.576,3.62,3.568,3.6101,9800,0.0,1.0
2007-09-19,3.57,3.6,3.55,3.6,4800,3.57,3.6,3.55,3.6,4800,0.0,1.0
2007-09-20,3.59,3.59,3.57,3.57,300,3.59,3.59,3.57,3.57,300,0.0,1.0
2007-09-21,3.51,3.583,3.51,3.5492,6500,3.51,3.583,3.51,3.5492,6500,0.0,1.0
2007-09-24,3.47,3.6,3.45,3.6,5600,3.47,3.6,3.45,3.6,5600,0.0,1.0
2007-09-25,3.5,3.6,3.45,3.4501,8200,3.5,3.6,3.45,3.4501,8200,0.0,1.0
2007-09-26,3.77,3.8,3.36,3.5,9400,3.77,3.8,3.36,3.5,9400,0.0,1.0
2007-09-27,3.42,4.0,3.34,3.66,21600,3.42,4.0,3.34,3.66,21600,0.0,1.0
2007-09-28,3.55,3.59,3.42,3.42,11000,3.55,3.59,3.42,3.42,11000,0.0,1.0
2007-10-01,3.69,3.85,3.47,3.73,30400,3.69,3.85,3.47,3.73,30400,0.0,1.0
2007-10-02,3.71,3.8,3.6,3.62,29500,3.71,3.8,3.6,3.62,29500,0.0,1.0
2007-10-03,3.79,3.8,3.65,3.8,28900,3.79,3.8,3.65,3.8,28900,0.0,1.0
2007-10-04,3.95,3.95,3.79,3.8,53700,3.95,3.95,3.79,3.8,53700,0.0,1.0
2007-10-05,4.0,4.02,3.84,3.95,43200,4.0,4.02,3.84,3.95,43200,0.0,1.0
2007-10-08,4.35,4.35,4.05,4.05,70900,4.35,4.35,4.05,4.05,70900,0.0,1.0
2007-10-09,4.21,4.39,4.1801,4.21,21700,4.21,4.39,4.1801,4.21,21700,0.0,1.0
2007-10-10,4.35,4.37,4.048,4.048,21100,4.35,4.37,4.048,4.048,21100,0.0,1.0
2007-10-11,4.35,4.4499,4.33,4.4499,11000,4.35,4.4499,4.33,4.4499,11000,0.0,1.0
2007-10-12,4.22,4.33,4.19,4.26,19500,4.22,4.33,4.19,4.26,19500,0.0,1.0
2007-10-15,4.37,4.73,4.01,4.73,40800,4.37,4.73,4.01,4.73,40800,0.0,1.0
2007-10-16,4.45,4.9,4.3,4.9,16800,4.45,4.9,4.3,4.9,16800,0.0,1.0
2007-10-17,4.38,4.4,4.32,4.33,14300,4.38,4.4,4.32,4.33,14300,0.0,1.0
2007-10-18,4.4,4.53,4.33,4.33,4400,4.4,4.53,4.33,4.33,4400,0.0,1.0
2007-10-19,4.4925,4.55,4.4,4.49,14000,4.4925,4.55,4.4,4.49,14000,0.0,1.0
2007-10-22,4.5999,4.5999,4.4,4.4,8300,4.5999,4.5999,4.4,4.4,8300,0.0,1.0
2007-10-23,4.855,4.9,4.5999,4.5999,27400,4.855,4.9,4.5999,4.5999,27400,0.0,1.0
2007-10-24,5.25,5.25,4.86,4.86,79100,5.25,5.25,4.86,4.86,79100,0.0,1.0
2007-10-25,5.35,5.35,5.0,5.34,74000,5.35,5.35,5.0,5.34,74000,0.0,1.0
2007-10-26,5.29,5.35,5.1601,5.3,31100,5.29,5.35,5.1601,5.3,31100,0.0,1.0
2007-10-29,5.7,5.84,5.37,5.44,118700,5.7,5.84,5.37,5.44,118700,0.0,1.0
2007-10-30,5.67,5.75,5.39,5.7,28300,5.67,5.75,5.39,5.7,28300,0.0,1.0
2007-10-31,5.9,5.95,5.72,5.72,51900,5.9,5.95,5.72,5.72,51900,0.0,1.0
2007-11-01,5.75,5.9,5.45,5.7,35800,5.75,5.9,5.45,5.7,35800,0.0,1.0
2007-11-02,5.4,5.75,5.25,5.7,30400,5.4,5.75,5.25,5.7,30400,0.0,1.0
2007-11-05,5.65,5.65,5.4,5.55,21200,5.65,5.65,5.4,5.55,21200,0.0,1.0
2007-11-06,5.45,5.9,5.27,5.6,26300,5.45,5.9,5.27,5.6,26300,0.0,1.0
2007-11-07,5.9,5.9,5.42,5.5,38500,5.9,5.9,5.42,5.5,38500,0.0,1.0
2007-11-08,5.9,5.94,5.8,5.9,35600,5.9,5.94,5.8,5.9,35600,0.0,1.0
2007-11-09,5.95,5.95,5.5,5.8,6700,5.95,5.95,5.5,5.8,6700,0.0,1.0
2007-11-12,5.9501,6.11,5.9148,6.07,23200,5.9501,6.11,5.9148,6.07,23200,0.0,1.0
2007-11-13,6.0,6.0,5.85,5.94,8300,6.0,6.0,5.85,5.94,8300,0.0,1.0
2007-11-14,5.95,6.05,5.9,6.0,23000,5.95,6.05,5.9,6.0,23000,0.0,1.0
2007-11-15,5.95,6.0,5.9,5.91,12000,5.95,6.0,5.9,5.91,12000,0.0,1.0
2007-11-16,6.0,6.0499,5.9,6.02,25100,6.0,6.0499,5.9,6.02,25100,0.0,1.0
2007-11-19,5.65,6.0,5.65,6.0,9300,5.65,6.0,5.65,6.0,9300,0.0,1.0
2007-11-20,5.38,5.7,5.38,5.61,9400,5.38,5.7,5.38,5.61,9400,0.0,1.0
2007-11-21,5.33,5.43,5.31,5.34,25300,5.33,5.43,5.31,5.34,25300,0.0,1.0
2007-11-23,5.5,5.5001,5.25,5.32,5500,5.5,5.5001,5.25,5.32,5500,0.0,1.0
2007-11-26,5.35,5.6,5.3,5.48,14500,5.35,5.6,5.3,5.48,14500,0.0,1.0
2007-11-27,5.31,5.46,5.25,5.29,11600,5.31,5.46,5.25,5.29,11600,0.0,1.0
2007-11-28,5.4,5.4,5.05,5.36,18900,5.4,5.4,5.05,5.36,18900,0.0,1.0
2007-11-29,5.74,5.882,5.41,5.41,3500,5.74,5.882,5.41,5.41,3500,0.0,1.0
2007-11-30,5.35,5.67,5.1,5.55,40000,5.35,5.67,5.1,5.55,40000,0.0,1.0
2007-12-03,5.45,5.5499,5.3001,5.45,21000,5.45,5.5499,5.3001,5.45,21000,0.0,1.0
2007-12-04,5.34,5.5,5.34,5.5,8500,5.34,5.5,5.34,5.5,8500,0.0,1.0
2007-12-05,5.35,5.35,5.29,5.29,4900,5.35,5.35,5.29,5.29,4900,0.0,1.0
2007-12-06,5.31,5.4,5.31,5.36,7900,5.31,5.4,5.31,5.36,7900,0.0,1.0
2007-12-07,5.3,5.4,5.3,5.4,5500,5.3,5.4,5.3,5.4,5500,0.0,1.0
2007-12-10,5.2,5.35,5.2,5.31,9800,5.2,5.35,5.2,5.31,9800,0.0,1.0
2007-12-11,5.1,5.4,5.1,5.3,10100,5.1,5.4,5.1,5.3,10100,0.0,1.0
2007-12-12,5.2001,5.33,5.2,5.33,4600,5.2001,5.33,5.2,5.33,4600,0.0,1.0
2007-12-13,5.2,5.2,5.07,5.07,2300,5.2,5.2,5.07,5.07,2300,0.0,1.0
2007-12-14,5.15,5.15,5.15,5.15,100,5.15,5.15,5.15,5.15,100,0.0,1.0
2007-12-17,4.9499,5.1,4.8,5.05,9500,4.9499,5.1,4.8,5.05,9500,0.0,1.0
2007-12-18,5.0,5.05,4.8,4.85,9900,5.0,5.05,4.8,4.85,9900,0.0,1.0
2007-12-19,5.0,5.0,4.9,5.0,6100,5.0,5.0,4.9,5.0,6100,0.0,1.0
2007-12-20,5.05,5.05,4.9,5.0,1800,5.05,5.05,4.9,5.0,1800,0.0,1.0
2007-12-21,5.05,5.09,5.0,5.09,1700,5.05,5.09,5.0,5.09,1700,0.0,1.0
2007-12-24,5.15,5.2,5.0,5.15,1000,5.15,5.2,5.0,5.15,1000,0.0,1.0
2007-12-26,5.19,5.35,5.15,5.25,5500,5.19,5.35,5.15,5.25,5500,0.0,1.0
2007-12-27,5.3,5.3,5.1501,5.2,10400,5.3,5.3,5.1501,5.2,10400,0.0,1.0
2007-12-28,5.25,5.74,5.25,5.74,1700,5.25,5.74,5.25,5.74,1700,0.0,1.0
2007-12-31,5.25,5.25,5.2,5.22,10200,5.25,5.25,5.2,5.22,10200,0.0,1.0
2008-01-02,5.21,5.25,5.18,5.25,13800,5.21,5.25,5.18,5.25,13800,0.0,1.0
2008-01-03,5.0,5.21,5.0,5.21,2900,5.0,5.21,5.0,5.21,2900,0.0,1.0
2008-01-04,5.0,5.0,4.92,5.0,1700,5.0,5.0,4.92,5.0,1700,0.0,1.0
2008-01-07,4.9,5.0,4.85,5.0,5100,4.9,5.0,4.85,5.0,5100,0.0,1.0
2008-01-08,4.35,4.9,4.1001,4.86,10800,4.35,4.9,4.1001,4.86,10800,0.0,1.0
2008-01-09,4.12,4.45,4.0,4.3,8600,4.12,4.45,4.0,4.3,8600,0.0,1.0
2008-01-10,4.24,4.45,4.1,4.17,10600,4.24,4.45,4.1,4.17,10600,0.0,1.0
2008-01-11,4.65,4.65,4.35,4.38,12700,4.65,4.65,4.35,4.38,12700,0.0,1.0
2008-01-14,4.2,4.89,4.09,4.6,15700,4.2,4.89,4.09,4.6,15700,0.0,1.0
2008-01-15,4.16,4.2,4.02,4.09,3400,4.16,4.2,4.02,4.09,3400,0.0,1.0
2008-01-16,4.37,4.45,4.2499,4.37,6700,4.37,4.45,4.2499,4.37,6700,0.0,1.0
2008-01-17,4.3,4.3,4.09,4.22,3700,4.3,4.3,4.09,4.22,3700,0.0,1.0
2008-01-18,4.3501,4.45,4.2,4.21,16000,4.3501,4.45,4.2,4.21,16000,0.0,1.0
2008-01-22,4.35,4.4,4.07,4.07,14700,4.35,4.4,4.07,4.07,14700,0.0,1.0
2008-01-23,4.33,4.35,4.1501,4.26,4000,4.33,4.35,4.1501,4.26,4000,0.0,1.0
2008-01-24,4.4,4.41,4.3,4.31,6800,4.4,4.41,4.3,4.31,6800,0.0,1.0
2008-01-25,4.06,4.4,4.06,4.31,4000,4.06,4.4,4.06,4.31,4000,0.0,1.0
2008-01-28,4.4,4.44,4.25,4.28,13100,4.4,4.44,4.25,4.28,13100,0.0,1.0
2008-01-29,4.44,4.45,4.36,4.36,17000,4.44,4.45,4.36,4.36,17000,0.0,1.0
2008-01-30,4.5,4.5,4.4,4.48,3900,4.5,4.5,4.4,4.48,3900,0.0,1.0
2008-01-31,4.7,4.7,4.6,4.7,2800,4.7,4.7,4.6,4.7,2800,0.0,1.0
2008-02-01,4.75,4.9,4.73,4.73,3400,4.75,4.9,4.73,4.73,3400,0.0,1.0
2008-02-04,4.85,4.94,4.7,4.88,4300,4.85,4.94,4.7,4.88,4300,0.0,1.0
2008-02-05,4.8001,4.85,4.8001,4.81,300,4.8001,4.85,4.8001,4.81,300,0.0,1.0
2008-02-06,4.88,4.88,4.82,4.85,4100,4.88,4.88,4.82,4.85,4100,0.0,1.0
2008-02-07,4.95,4.95,4.82,4.9,51800,4.95,4.95,4.82,4.9,51800,0.0,1.0
2008-02-08,5.0,5.05,4.9,4.95,33300,5.0,5.05,4.9,4.95,33300,0.0,1.0
2008-02-11,5.06,5.1,5.0,5.05,46500,5.06,5.1,5.0,5.05,46500,0.0,1.0
2008-02-12,5.0,5.2,4.97,5.15,115400,5.0,5.2,4.97,5.15,115400,0.0,1.0
2008-02-13,5.0,5.1,4.95,5.05,58700,5.0,5.1,4.95,5.05,58700,0.0,1.0
2008-02-14,4.85,5.0,4.58,4.58,30200,4.85,5.0,4.58,4.58,30200,0.0,1.0
2008-02-15,4.98,5.0,4.89,4.89,30700,4.98,5.0,4.89,4.89,30700,0.0,1.0
2008-02-19,5.0499,5.1,5.0499,5.1,6400,5.0499,5.1,5.0499,5.1,6400,0.0,1.0
2008-02-20,4.97,5.0,4.9001,5.0,27300,4.97,5.0,4.9001,5.0,27300,0.0,1.0
2008-02-21,5.0,5.03,4.98,5.03,31500,5.0,5.03,4.98,5.03,31500,0.0,1.0
2008-02-22,5.0,5.0001,4.95,5.0,20900,5.0,5.0001,4.95,5.0,20900,0.0,1.0
2008-02-25,4.95,5.0,4.95,4.95,10800,4.95,5.0,4.95,4.95,10800,0.0,1.0
2008-02-26,5.01,5.15,4.77,4.94,74100,5.01,5.15,4.77,4.94,74100,0.0,1.0
2008-02-27,5.05,5.05,4.9501,5.0,37300,5.05,5.05,4.9501,5.0,37300,0.0,1.0
2008-02-28,5.25,5.25,4.9,4.9,25200,5.25,5.25,4.9,4.9,25200,0.0,1.0
2008-02-29,5.4,5.41,5.3,5.3,8800,5.4,5.41,5.3,5.3,8800,0.0,1.0
2008-03-03,5.15,5.45,5.15,5.2,12700,5.15,5.45,5.15,5.2,12700,0.0,1.0
2008-03-04,5.15,5.2001,5.05,5.06,25500,5.15,5.2001,5.05,5.06,25500,0.0,1.0
2008-03-05,5.2,5.38,5.2,5.22,6000,5.2,5.38,5.2,5.22,6000,0.0,1.0
2008-03-06,5.16,5.25,5.15,5.2,6300,5.16,5.25,5.15,5.2,6300,0.0,1.0
2008-03-07,4.77,5.15,4.77,5.15,25700,4.77,5.15,4.77,5.15,25700,0.0,1.0
2008-03-10,5.08,5.1,4.8,4.86,10100,5.08,5.1,4.8,4.86,10100,0.0,1.0
2008-03-11,5.07,5.12,4.97,5.11,2200,5.07,5.12,4.97,5.11,2200,0.0,1.0
2008-03-12,5.0,5.1199,5.0,5.1199,700,5.0,5.1199,5.0,5.1199,700,0.0,1.0
2008-03-13,4.76,4.96,4.55,4.55,29500,4.76,4.96,4.55,4.55,29500,0.0,1.0
2008-03-14,4.6001,4.9,4.6001,4.8,4400,4.6001,4.9,4.6001,4.8,4400,0.0,1.0
2008-03-17,4.65,4.81,4.6,4.7,2900,4.65,4.81,4.6,4.7,2900,0.0,1.0
2008-03-18,4.5,4.65,4.5,4.65,2800,4.5,4.65,4.5,4.65,2800,0.0,1.0
2008-03-19,4.55,4.6999,4.38,4.38,4900,4.55,4.6999,4.38,4.38,4900,0.0,1.0
2008-03-20,4.65,4.65,4.5,4.5,2000,4.65,4.65,4.5,4.5,2000,0.0,1.0
2008-03-24,4.6045,4.68,4.6,4.68,6400,4.6045,4.68,4.6,4.68,6400,0.0,1.0
2008-03-25,4.8,4.8,4.6,4.7,4600,4.8,4.8,4.6,4.7,4600,0.0,1.0
2008-03-26,5.0,5.03,4.8,4.8,6500,5.0,5.03,4.8,4.8,6500,0.0,1.0
2008-03-27,5.05,5.0722,5.0,5.0722,8900,5.05,5.0722,5.0,5.0722,8900,0.0,1.0
2008-03-28,4.995,5.04,4.95,5.03,5300,4.995,5.04,4.95,5.03,5300,0.0,1.0
2008-03-31,5.04,5.04,4.94,5.0,700,5.04,5.04,4.94,5.0,700,0.0,1.0
2008-04-01,4.94,5.02,4.94,5.02,5800,4.94,5.02,4.94,5.02,5800,0.0,1.0
2008-04-02,4.9101,5.04,4.9101,5.04,4900,4.9101,5.04,4.9101,5.04,4900,0.0,1.0
2008-04-03,4.95,5.0,4.95,4.97,2500,4.95,5.0,4.95,4.97,2500,0.0,1.0
2008-04-04,4.9,5.02,4.9,5.02,2200,4.9,5.02,4.9,5.02,2200,0.0,1.0
2008-04-07,4.94,4.95,4.89,4.89,5600,4.94,4.95,4.89,4.89,5600,0.0,1.0
2008-04-08,4.95,4.95,4.89,4.95,2600,4.95,4.95,4.89,4.95,2600,0.0,1.0
2008-04-09,4.95,4.95,4.95,4.95,100,4.95,4.95,4.95,4.95,100,0.0,1.0
2008-04-10,4.9001,4.9001,4.9001,4.9001,300,4.9001,4.9001,4.9001,4.9001,300,0.0,1.0
2008-04-11,4.9,4.95,4.9,4.95,5800,4.9,4.95,4.9,4.95,5800,0.0,1.0
2008-04-14,4.6,4.94,4.6,4.911,11000,4.6,4.94,4.6,4.911,11000,0.0,1.0
2008-04-15,4.3,4.45,4.3,4.45,1600,4.3,4.45,4.3,4.45,1600,0.0,1.0
2008-04-16,4.1,4.2,4.1,4.2,6900,4.1,4.2,4.1,4.2,6900,0.0,1.0
2008-04-17,4.25,4.2999,4.15,4.15,3500,4.25,4.2999,4.15,4.15,3500,0.0,1.0
2008-04-18,4.4499,4.62,4.3,4.3,7600,4.4499,4.62,4.3,4.3,7600,0.0,1.0
2008-04-21,4.4,4.55,4.35,4.5,8700,4.4,4.55,4.35,4.5,8700,0.0,1.0
2008-04-22,4.45,4.45,4.45,4.45,200,4.45,4.45,4.45,4.45,200,0.0,1.0
2008-04-23,4.4,4.5,4.4,4.404,3800,4.4,4.5,4.4,4.404,3800,0.0,1.0
2008-04-24,4.25,4.3578,4.25,4.35,6500,4.25,4.3578,4.25,4.35,6500,0.0,1.0
2008-04-25,4.35,4.35,4.35,4.35,300,4.35,4.35,4.35,4.35,300,0.0,1.0
2008-04-28,4.35,4.48,4.2,4.48,6900,4.35,4.48,4.2,4.48,6900,0.0,1.0
2008-04-29,4.15,4.202,4.149,4.2,6300,4.15,4.202,4.149,4.2,6300,0.0,1.0
2008-04-30,4.04,4.2499,4.01,4.2499,1900,4.04,4.2499,4.01,4.2499,1900,0.0,1.0
2008-05-01,4.1999,4.29,4.1,4.1,5500,4.1999,4.29,4.1,4.1,5500,0.0,1.0
2008-05-02,4.152,4.2,4.152,4.2,300,4.152,4.2,4.152,4.2,300,0.0,1.0
2008-05-05,4.1,4.1601,4.05,4.1601,4800,4.1,4.1601,4.05,4.1601,4800,0.0,1.0
2008-05-06,4.2,4.2,4.08,4.1,16000,4.2,4.2,4.08,4.1,16000,0.0,1.0
2008-05-07,4.15,4.16,4.01,4.15,13000,4.15,4.16,4.01,4.15,13000,0.0,1.0
2008-05-08,4.2,4.2,4.18,4.18,18100,4.2,4.2,4.18,4.18,18100,0.0,1.0
2008-05-09,4.3,4.3,4.16,4.18,32400,4.3,4.3,4.16,4.18,32400,0.0,1.0
2008-05-12,4.5,4.5,4.3,4.3,12600,4.5,4.5,4.3,4.3,12600,0.0,1.0
2008-05-13,4.4,4.6,4.4,4.5,4200,4.4,4.6,4.4,4.5,4200,0.0,1.0
2008-05-14,4.5,4.5,4.35,4.35,1100,4.5,4.5,4.35,4.35,1100,0.0,1.0
2008-05-15,4.3,4.3,4.3,4.3,2500,4.3,4.3,4.3,4.3,2500,0.0,1.0
2008-05-16,4.45,4.45,4.3,4.35,5500,4.45,4.45,4.3,4.35,5500,0.0,1.0
2008-05-19,4.55,4.55,4.3999,4.45,11000,4.55,4.55,4.3999,4.45,11000,0.0,1.0
2008-05-20,4.8899,4.8899,4.5742,4.65,4900,4.8899,4.8899,4.5742,4.65,4900,0.0,1.0
2008-05-21,4.75,4.89,4.75,4.89,7900,4.75,4.89,4.75,4.89,7900,0.0,1.0
2008-05-22,4.55,4.75,4.55,4.75,2300,4.55,4.75,4.55,4.75,2300,0.0,1.0
2008-05-23,4.49,4.5,4.4501,4.4501,18900,4.49,4.5,4.4501,4.4501,18900,0.0,1.0
2008-05-27,4.29,4.42,4.15,4.42,10100,4.29,4.42,4.15,4.42,10100,0.0,1.0
2008-05-28,4.28,4.28,4.15,4.15,1800,4.28,4.28,4.15,4.15,1800,0.0,1.0
2008-05-29,4.3,4.3001,4.3,4.3,1200,4.3,4.3001,4.3,4.3,1200,0.0,1.0
2008-05-30,4.317,4.317,4.3,4.3,400,4.317,4.317,4.3,4.3,400,0.0,1.0
2008-06-02,4.1501,4.32,4.1501,4.3,3200,4.1501,4.32,4.1501,4.3,3200,0.0,1.0
2008-06-03,4.15,4.155,4.15,4.1501,4100,4.15,4.155,4.15,4.1501,4100,0.0,1.0
2008-06-04,4.06,4.1501,4.06,4.1501,2700,4.06,4.1501,4.06,4.1501,2700,0.0,1.0
2008-06-05,3.71,4.07,3.7,4.07,9400,3.71,4.07,3.7,4.07,9400,0.0,1.0
2008-06-06,3.77,3.8,3.77,3.79,9500,3.77,3.8,3.77,3.79,9500,0.0,1.0
2008-06-09,3.62,3.9,3.43,3.9,3200,3.62,3.9,3.43,3.9,3200,0.0,1.0
2008-06-10,3.538,3.61,3.538,3.55,3800,3.538,3.61,3.538,3.55,3800,0.0,1.0
2008-06-11,3.5,3.5701,3.5,3.5,2600,3.5,3.5701,3.5,3.5,2600,0.0,1.0
2008-06-12,3.4501,3.5001,3.43,3.5,6100,3.4501,3.5001,3.43,3.5,6100,0.0,1.0
2008-06-13,3.5097,3.5595,3.42,3.45,9500,3.5097,3.5595,3.42,3.45,9500,0.0,1.0
2008-06-16,3.65,3.65,3.51,3.53,14100,3.65,3.65,3.51,3.53,14100,0.0,1.0
2008-06-17,3.43,3.55,3.35,3.55,26900,3.43,3.55,3.35,3.55,26900,0.0,1.0
2008-06-18,3.3,3.47,3.3,3.47,14700,3.3,3.47,3.3,3.47,14700,0.0,1.0
2008-06-19,3.7,3.7599,3.4199,3.4199,40600,3.7,3.7599,3.4199,3.4199,40600,0.0,1.0
2008-06-20,3.5,3.71,3.49,3.5,24000,3.5,3.71,3.49,3.5,24000,0.0,1.0
2008-06-23,3.42,3.48,3.25,3.43,25600,3.42,3.48,3.25,3.43,25600,0.0,1.0
2008-06-24,3.35,3.42,3.28,3.38,10200,3.35,3.42,3.28,3.38,10200,0.0,1.0
2008-06-25,3.1,3.32,3.0,3.32,28500,3.1,3.32,3.0,3.32,28500,0.0,1.0
2008-06-26,3.2,3.2,3.0002,3.01,2500,3.2,3.2,3.0002,3.01,2500,0.0,1.0
2008-06-27,3.117,3.1891,3.0,3.101,1700,3.117,3.1891,3.0,3.101,1700,0.0,1.0
2008-06-30,2.92,3.02,2.92,3.0001,12800,2.92,3.02,2.92,3.0001,12800,0.0,1.0
2008-07-01,2.95,2.95,2.64,2.9,9700,2.95,2.95,2.64,2.9,9700,0.0,1.0
2008-07-02,2.86,2.9485,2.8001,2.85,2100,2.86,2.9485,2.8001,2.85,2100,0.0,1.0
2008-07-03,2.71,2.8485,2.7,2.75,700,2.71,2.8485,2.7,2.75,700,0.0,1.0
2008-07-07,2.61,2.71,2.42,2.71,4800,2.61,2.71,2.42,2.71,4800,0.0,1.0
2008-07-08,2.7,2.83,2.63,2.83,34800,2.7,2.83,2.63,2.83,34800,0.0,1.0
2008-07-09,2.65,2.77,2.65,2.71,26300,2.65,2.77,2.65,2.71,26300,0.0,1.0
2008-07-10,2.75,2.75,2.73,2.73,30000,2.75,2.75,2.73,2.73,30000,0.0,1.0
2008-07-11,2.8,2.8,2.8,2.8,200,2.8,2.8,2.8,2.8,200,0.0,1.0
2008-07-14,3.0,3.01,2.74,2.8,25600,3.0,3.01,2.74,2.8,25600,0.0,1.0
2008-07-15,3.05,3.39,2.9001,2.9001,4100,3.05,3.39,2.9001,2.9001,4100,0.0,1.0
2008-07-16,3.02,3.15,3.02,3.0301,58000,3.02,3.15,3.02,3.0301,58000,0.0,1.0
2008-07-17,3.0,3.015,3.0,3.0,3100,3.0,3.015,3.0,3.0,3100,0.0,1.0
2008-07-18,3.2,3.2,3.01,3.0101,1800,3.2,3.2,3.01,3.0101,1800,0.0,1.0
2008-07-21,3.1,3.1,3.1,3.1,200,3.1,3.1,3.1,3.1,200,0.0,1.0
2008-07-22,3.5,3.5,3.2,3.37,4000,3.5,3.5,3.2,3.37,4000,0.0,1.0
2008-07-23,3.7,3.7,3.6,3.6,3800,3.7,3.7,3.6,3.6,3800,0.0,1.0
2008-07-24,3.8,3.8,3.69,3.69,9200,3.8,3.8,3.69,3.69,9200,0.0,1.0
2008-07-25,3.65,3.8,3.65,3.7,2700,3.65,3.8,3.65,3.7,2700,0.0,1.0
2008-07-28,3.555,3.65,3.53,3.53,7900,3.555,3.65,3.53,3.53,7900,0.0,1.0
2008-07-29,3.5,3.5001,2.98,3.5,40400,3.5,3.5001,2.98,3.5,40400,0.0,1.0
2008-07-30,3.35,3.45,3.35,3.45,4400,3.35,3.45,3.35,3.45,4400,0.0,1.0
2008-07-31,3.3982,3.3982,3.3982,3.3982,100,3.3982,3.3982,3.3982,3.3982,100,0.0,1.0
2008-08-01,3.4,3.4,3.4,3.4,0,3.4,3.4,3.4,3.4,0,0.0,1.0
2008-08-04,3.35,3.41,3.35,3.38,300,3.35,3.41,3.35,3.38,300,0.0,1.0
2008-08-05,3.31,3.35,3.25,3.35,1600,3.31,3.35,3.25,3.35,1600,0.0,1.0
2008-08-06,3.2,3.4,3.2,3.4,8100,3.2,3.4,3.2,3.4,8100,0.0,1.0
2008-08-07,3.2,3.7,3.2,3.7,4000,3.2,3.7,3.2,3.7,4000,0.0,1.0
2008-08-08,3.2001,3.29,3.2001,3.29,2200,3.2001,3.29,3.2001,3.29,2200,0.0,1.0
2008-08-11,3.2001,3.3,3.2001,3.3,300,3.2001,3.3,3.2001,3.3,300,0.0,1.0
2008-08-12,3.201,3.201,3.201,3.201,100,3.201,3.201,3.201,3.201,100,0.0,1.0
2008-08-13,3.2,3.2,3.2,3.2,200,3.2,3.2,3.2,3.2,200,0.0,1.0
2008-08-14,3.2,3.25,3.15,3.25,3000,3.2,3.25,3.15,3.25,3000,0.0,1.0
2008-08-15,3.0,3.1401,3.0,3.1401,2800,3.0,3.1401,3.0,3.1401,2800,0.0,1.0
2008-08-18,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2008-08-19,3.0,3.0001,3.0,3.0001,300,3.0,3.0001,3.0,3.0001,300,0.0,1.0
2008-08-20,2.912,3.0,2.9,3.0,1800,2.912,3.0,2.9,3.0,1800,0.0,1.0
2008-08-21,2.9,2.9,2.7,2.89,2300,2.9,2.9,2.7,2.89,2300,0.0,1.0
2008-08-22,2.9,2.99,2.75,2.75,2100,2.9,2.99,2.75,2.75,2100,0.0,1.0
2008-08-25,2.9,2.9,2.9,2.9,200,2.9,2.9,2.9,2.9,200,0.0,1.0
2008-08-26,2.9,2.925,2.9,2.9,1600,2.9,2.925,2.9,2.9,1600,0.0,1.0
2008-08-27,3.2,3.2,2.9,2.9,7500,3.2,3.2,2.9,2.9,7500,0.0,1.0
2008-08-28,3.0799,3.2499,3.0799,3.23,11100,3.0799,3.2499,3.0799,3.23,11100,0.0,1.0
2008-08-29,3.15,3.35,3.1,3.15,12900,3.15,3.35,3.1,3.15,12900,0.0,1.0
2008-09-02,3.1,3.1,3.1,3.1,100,3.1,3.1,3.1,3.1,100,0.0,1.0
2008-09-03,3.2499,3.2499,3.2499,3.2499,200,3.2499,3.2499,3.2499,3.2499,200,0.0,1.0
2008-09-04,3.1,3.1501,3.1,3.1501,2100,3.1,3.1501,3.1,3.1501,2100,0.0,1.0
2008-09-05,3.0,3.1001,3.0,3.1,3700,3.0,3.1001,3.0,3.1,3700,0.0,1.0
2008-09-08,2.95,2.95,2.64,2.95,5200,2.95,2.95,2.64,2.95,5200,0.0,1.0
2008-09-09,2.61,2.95,2.61,2.95,9000,2.61,2.95,2.61,2.95,9000,0.0,1.0
2008-09-10,2.75,2.75,2.51,2.6,2200,2.75,2.75,2.51,2.6,2200,0.0,1.0
2008-09-11,2.665,2.8,2.5,2.8,13800,2.665,2.8,2.5,2.8,13800,0.0,1.0
2008-09-12,2.7,2.7,2.5,2.5,6500,2.7,2.7,2.5,2.5,6500,0.0,1.0
2008-09-15,2.55,2.65,2.55,2.65,600,2.55,2.65,2.55,2.65,600,0.0,1.0
2008-09-16,2.52,2.6,2.5,2.6,9500,2.52,2.6,2.5,2.6,9500,0.0,1.0
2008-09-17,2.51,2.51,2.51,2.51,200,2.51,2.51,2.51,2.51,200,0.0,1.0
2008-09-18,2.5201,2.59,2.52,2.5899,1900,2.5201,2.59,2.52,2.5899,1900,0.0,1.0
2008-09-19,2.65,2.7,2.6,2.6,1000,2.65,2.7,2.6,2.6,1000,0.0,1.0
2008-09-22,2.69,2.7,2.51,2.51,2400,2.69,2.7,2.51,2.51,2400,0.0,1.0
2008-09-23,2.51,2.75,2.51,2.71,9200,2.51,2.75,2.51,2.71,9200,0.0,1.0
2008-09-24,2.65,2.7,2.6499,2.6999,1700,2.65,2.7,2.6499,2.6999,1700,0.0,1.0
2008-09-25,2.55,2.5501,2.55,2.5501,800,2.55,2.5501,2.55,2.5501,800,0.0,1.0
2008-09-26,2.55,2.65,2.55,2.55,3400,2.55,2.65,2.55,2.55,3400,0.0,1.0
2008-09-29,2.5001,2.61,2.5001,2.61,3900,2.5001,2.61,2.5001,2.61,3900,0.0,1.0
2008-09-30,2.57,2.57,2.51,2.51,2000,2.57,2.57,2.51,2.51,2000,0.0,1.0
2008-10-01,2.6,2.6,2.51,2.51,2200,2.6,2.6,2.51,2.51,2200,0.0,1.0
2008-10-02,2.4,2.6,2.25,2.25,10700,2.4,2.6,2.25,2.25,10700,0.0,1.0
2008-10-03,2.2501,2.3,2.25,2.3,4600,2.2501,2.3,2.25,2.3,4600,0.0,1.0
2008-10-06,2.0,2.25,1.8,2.25,5600,2.0,2.25,1.8,2.25,5600,0.0,1.0
2008-10-07,1.57,1.96,1.45,1.96,2100,1.57,1.96,1.45,1.96,2100,0.0,1.0
2008-10-08,1.5,1.59,1.5,1.59,2700,1.5,1.59,1.5,1.59,2700,0.0,1.0
2008-10-09,1.5899,1.59,1.58,1.58,400,1.5899,1.59,1.58,1.58,400,0.0,1.0
2008-10-10,1.0,1.3,1.0,1.21,7100,1.0,1.3,1.0,1.21,7100,0.0,1.0
2008-10-13,2.1,2.2,1.0,1.0,27800,2.1,2.2,1.0,1.0,27800,0.0,1.0
2008-10-14,2.1,2.25,2.1,2.18,5700,2.1,2.25,2.1,2.18,5700,0.0,1.0
2008-10-15,2.02,2.02,2.0,2.0,600,2.02,2.02,2.0,2.0,600,0.0,1.0
2008-10-16,2.1,2.1,2.1,2.1,31300,2.1,2.1,2.1,2.1,31300,0.0,1.0
2008-10-17,2.25,2.25,2.2,2.2,5800,2.25,2.25,2.2,2.2,5800,0.0,1.0
2008-10-20,2.19,2.19,2.08,2.1001,1100,2.19,2.19,2.08,2.1001,1100,0.0,1.0
2008-10-21,2.1,2.15,1.93,2.15,3800,2.1,2.15,1.93,2.15,3800,0.0,1.0
2008-10-22,2.15,2.15,1.95,1.95,2100,2.15,2.15,1.95,1.95,2100,0.0,1.0
2008-10-23,1.9,2.1,1.9,2.1,4100,1.9,2.1,1.9,2.1,4100,0.0,1.0
2008-10-24,1.76,1.76,1.76,1.76,200,1.76,1.76,1.76,1.76,200,0.0,1.0
2008-10-27,1.76,1.76,1.76,1.76,0,1.76,1.76,1.76,1.76,0,0.0,1.0
2008-10-28,1.97,1.97,1.71,1.85,6300,1.97,1.97,1.71,1.85,6300,0.0,1.0
2008-10-29,1.9699,1.9699,1.9699,1.9699,500,1.9699,1.9699,1.9699,1.9699,500,0.0,1.0
2008-10-30,1.9,1.95,1.821,1.95,1000,1.9,1.95,1.821,1.95,1000,0.0,1.0
2008-10-31,1.71,1.9,1.36,1.9,15400,1.71,1.9,1.36,1.9,15400,0.0,1.0
2008-11-03,1.7,1.7,1.65,1.65,3600,1.7,1.7,1.65,1.65,3600,0.0,1.0
2008-11-04,1.7,1.75,1.67,1.67,20000,1.7,1.75,1.67,1.67,20000,0.0,1.0
2008-11-05,1.7,1.7,1.6,1.6,1800,1.7,1.7,1.6,1.6,1800,0.0,1.0
2008-11-06,1.7,1.79,1.65,1.75,7000,1.7,1.79,1.65,1.75,7000,0.0,1.0
2008-11-07,1.79,1.8,1.74,1.74,2500,1.79,1.8,1.74,1.74,2500,0.0,1.0
2008-11-10,1.7,1.8,1.7,1.75,9300,1.7,1.8,1.7,1.75,9300,0.0,1.0
2008-11-11,1.65,1.71,1.65,1.71,1000,1.65,1.71,1.65,1.71,1000,0.0,1.0
2008-11-12,1.31,1.6,1.09,1.6,12100,1.31,1.6,1.09,1.6,12100,0.0,1.0
2008-11-13,1.55,1.65,1.4499,1.4499,2900,1.55,1.65,1.4499,1.4499,2900,0.0,1.0
2008-11-14,1.4001,1.5001,1.4,1.5001,1300,1.4001,1.5001,1.4,1.5001,1300,0.0,1.0
2008-11-17,1.2001,1.46,1.2,1.46,8000,1.2001,1.46,1.2,1.46,8000,0.0,1.0
2008-11-18,1.15,1.2501,1.15,1.25,1500,1.15,1.2501,1.15,1.25,1500,0.0,1.0
2008-11-19,1.2,1.2,1.2,1.2,500,1.2,1.2,1.2,1.2,500,0.0,1.0
2008-11-20,1.25,1.26,1.11,1.11,30100,1.25,1.26,1.11,1.11,30100,0.0,1.0
2008-11-21,1.25,1.25,1.2,1.24,1900,1.25,1.25,1.2,1.24,1900,0.0,1.0
2008-11-24,1.25,1.25,1.1,1.1,1500,1.25,1.25,1.1,1.1,1500,0.0,1.0
2008-11-25,1.3,1.3,1.25,1.25,3100,1.3,1.3,1.25,1.25,3100,0.0,1.0
2008-11-26,1.2,1.5,1.2,1.251,7600,1.2,1.5,1.2,1.251,7600,0.0,1.0
2008-11-28,1.25,1.25,1.25,1.25,500,1.25,1.25,1.25,1.25,500,0.0,1.0
2008-12-01,1.25,1.25,1.2499,1.2499,1000,1.25,1.25,1.2499,1.2499,1000,0.0,1.0
2008-12-02,1.1999,1.2,1.1999,1.2,1200,1.1999,1.2,1.1999,1.2,1200,0.0,1.0
2008-12-03,1.15,1.2,1.15,1.2,2000,1.15,1.2,1.15,1.2,2000,0.0,1.0
2008-12-04,1.0501,1.15,1.0501,1.1,4000,1.0501,1.15,1.0501,1.1,4000,0.0,1.0
2008-12-05,1.1,1.12,1.06,1.1,12900,1.1,1.12,1.06,1.1,12900,0.0,1.0
2008-12-08,1.1449,1.1449,1.14,1.14,6700,1.1449,1.1449,1.14,1.14,6700,0.0,1.0
2008-12-09,1.12,1.16,1.11,1.14,19400,1.12,1.16,1.11,1.14,19400,0.0,1.0
2008-12-10,1.07,1.07,1.06,1.06,2900,1.07,1.07,1.06,1.06,2900,0.0,1.0
2008-12-11,1.1099,1.11,1.07,1.07,2000,1.1099,1.11,1.07,1.07,2000,0.0,1.0
2008-12-12,1.14,1.15,1.12,1.15,17500,1.14,1.15,1.12,1.15,17500,0.0,1.0
2008-12-15,1.274,1.37,1.0801,1.0801,12500,1.274,1.37,1.0801,1.0801,12500,0.0,1.0
2008-12-16,1.47,1.6,1.25,1.25,36400,1.47,1.6,1.25,1.25,36400,0.0,1.0
2008-12-17,1.45,1.47,1.4,1.47,16000,1.45,1.47,1.4,1.47,16000,0.0,1.0
2008-12-18,1.53,1.57,1.35,1.57,29700,1.53,1.57,1.35,1.57,29700,0.0,1.0
2008-12-19,1.45,1.55,1.45,1.55,7900,1.45,1.55,1.45,1.55,7900,0.0,1.0
2008-12-22,1.45,1.45,1.25,1.32,7200,1.45,1.45,1.25,1.32,7200,0.0,1.0
2008-12-23,1.49,1.4999,1.49,1.4999,1800,1.49,1.4999,1.49,1.4999,1800,0.0,1.0
2008-12-24,1.49,1.49,1.49,1.49,0,1.49,1.49,1.49,1.49,0,0.0,1.0
2008-12-26,1.5,1.5,1.4,1.45,12300,1.5,1.5,1.4,1.45,12300,0.0,1.0
2008-12-29,1.45,1.5,1.45,1.5,11700,1.45,1.5,1.45,1.5,11700,0.0,1.0
2008-12-30,1.3999,1.4017,1.12,1.4,17400,1.3999,1.4017,1.12,1.4,17400,0.0,1.0
2008-12-31,1.7,1.8,1.45,1.45,36800,1.7,1.8,1.45,1.45,36800,0.0,1.0
2009-01-02,1.71,1.71,1.65,1.65,1800,1.71,1.71,1.65,1.65,1800,0.0,1.0
2009-01-05,1.71,1.71,1.71,1.71,0,1.71,1.71,1.71,1.71,0,0.0,1.0
2009-01-06,1.71,1.71,1.71,1.71,0,1.71,1.71,1.71,1.71,0,0.0,1.0
2009-01-07,1.7208,1.7208,1.7208,1.7208,200,1.7208,1.7208,1.7208,1.7208,200,0.0,1.0
2009-01-08,1.8,1.8,1.71,1.8,4000,1.8,1.8,1.71,1.8,4000,0.0,1.0
2009-01-09,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2009-01-12,1.8,1.8,1.79,1.79,1900,1.8,1.8,1.79,1.79,1900,0.0,1.0
2009-01-13,1.55,1.95,1.36,1.67,61900,1.55,1.95,1.36,1.67,61900,0.0,1.0
2009-01-14,1.496,1.5,1.496,1.5,1000,1.496,1.5,1.496,1.5,1000,0.0,1.0
2009-01-15,1.4,1.4,1.4,1.4,100,1.4,1.4,1.4,1.4,100,0.0,1.0
2009-01-16,1.5,1.74,1.5,1.65,600,1.5,1.74,1.5,1.65,600,0.0,1.0
2009-01-20,1.48,1.48,1.34,1.34,700,1.48,1.48,1.34,1.34,700,0.0,1.0
2009-01-21,1.45,1.45,1.35,1.35,1000,1.45,1.45,1.35,1.35,1000,0.0,1.0
2009-01-22,1.4999,1.5,1.49,1.49,800,1.4999,1.5,1.49,1.49,800,0.0,1.0
2009-01-23,1.45,1.45,1.45,1.45,1000,1.45,1.45,1.45,1.45,1000,0.0,1.0
2009-01-26,1.4899,1.4899,1.4899,1.4899,100,1.4899,1.4899,1.4899,1.4899,100,0.0,1.0
2009-01-27,1.49,1.49,1.49,1.49,0,1.49,1.49,1.49,1.49,0,0.0,1.0
2009-01-28,1.49,1.49,1.49,1.49,0,1.49,1.49,1.49,1.49,0,0.0,1.0
2009-01-29,1.4,1.49,1.35,1.49,6700,1.4,1.49,1.35,1.49,6700,0.0,1.0
2009-01-30,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2009-02-02,1.5,1.5,1.4,1.4,2200,1.5,1.5,1.4,1.4,2200,0.0,1.0
2009-02-03,1.3,1.36,1.3,1.36,2000,1.3,1.36,1.3,1.36,2000,0.0,1.0
2009-02-04,1.45,1.45,1.2,1.25,9300,1.45,1.45,1.2,1.25,9300,0.0,1.0
2009-02-05,1.61,1.65,1.48,1.48,3200,1.61,1.65,1.48,1.48,3200,0.0,1.0
2009-02-06,1.5499,1.55,1.03,1.45,6800,1.5499,1.55,1.03,1.45,6800,0.0,1.0
2009-02-09,1.57,1.57,1.49,1.56,1200,1.57,1.57,1.49,1.56,1200,0.0,1.0
2009-02-10,1.48,1.55,1.45,1.55,800,1.48,1.55,1.45,1.55,800,0.0,1.0
2009-02-11,1.48,1.55,1.48,1.55,1000,1.48,1.55,1.48,1.55,1000,0.0,1.0
2009-02-12,1.45,1.52,1.45,1.52,400,1.45,1.52,1.45,1.52,400,0.0,1.0
2009-02-13,1.3199,1.6,1.3199,1.6,5600,1.3199,1.6,1.3199,1.6,5600,0.0,1.0
2009-02-17,0.99,1.25,0.91,1.25,35300,0.99,1.25,0.91,1.25,35300,0.0,1.0
2009-02-18,1.01,1.01,0.95,0.9512,40800,1.01,1.01,0.95,0.9512,40800,0.0,1.0
2009-02-19,0.95,0.95,0.95,0.95,25500,0.95,0.95,0.95,0.95,25500,0.0,1.0
2009-02-20,0.92,0.92,0.92,0.92,300,0.92,0.92,0.92,0.92,300,0.0,1.0
2009-02-23,0.82,0.85,0.8,0.85,19700,0.82,0.85,0.8,0.85,19700,0.0,1.0
2009-02-24,0.93,0.95,0.9,0.9,2000,0.93,0.95,0.9,0.9,2000,0.0,1.0
2009-02-25,0.9,0.93,0.9,0.93,3300,0.9,0.93,0.9,0.93,3300,0.0,1.0
2009-02-26,0.88,0.95,0.88,0.95,600,0.88,0.95,0.88,0.95,600,0.0,1.0
2009-02-27,0.85,0.88,0.85,0.88,3400,0.85,0.88,0.85,0.88,3400,0.0,1.0
2009-03-02,0.85,0.93,0.85,0.88,8300,0.85,0.93,0.85,0.88,8300,0.0,1.0
2009-03-03,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2009-03-04,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2009-03-05,0.88,0.88,0.81,0.81,2300,0.88,0.88,0.81,0.81,2300,0.0,1.0
2009-03-06,0.8,0.82,0.8,0.8198,24600,0.8,0.82,0.8,0.8198,24600,0.0,1.0
2009-03-09,0.84,0.84,0.8,0.8,3200,0.84,0.84,0.8,0.8,3200,0.0,1.0
2009-03-10,0.82,0.82,0.82,0.82,25000,0.82,0.82,0.82,0.82,25000,0.0,1.0
2009-03-11,0.83,0.83,0.83,0.83,1900,0.83,0.83,0.83,0.83,1900,0.0,1.0
2009-03-12,0.84,0.9,0.83,0.87,32200,0.84,0.9,0.83,0.87,32200,0.0,1.0
2009-03-13,0.86,0.87,0.8045,0.83,800,0.86,0.87,0.8045,0.83,800,0.0,1.0
2009-03-16,0.86,0.86,0.86,0.86,0,0.86,0.86,0.86,0.86,0,0.0,1.0
2009-03-17,0.86,0.86,0.86,0.86,0,0.86,0.86,0.86,0.86,0,0.0,1.0
2009-03-18,0.8399,0.8512,0.8,0.84,13000,0.8399,0.8512,0.8,0.84,13000,0.0,1.0
2009-03-19,0.8735,0.9,0.8735,0.9,1300,0.8735,0.9,0.8735,0.9,1300,0.0,1.0
2009-03-20,0.87,0.87,0.87,0.87,0,0.87,0.87,0.87,0.87,0,0.0,1.0
2009-03-23,0.87,0.87,0.87,0.87,0,0.87,0.87,0.87,0.87,0,0.0,1.0
2009-03-24,0.87,0.87,0.77,0.77,4500,0.87,0.87,0.77,0.77,4500,0.0,1.0
2009-03-25,0.85,0.9,0.81,0.89,10000,0.85,0.9,0.81,0.89,10000,0.0,1.0
2009-03-26,0.76,0.8,0.76,0.8,1000,0.76,0.8,0.76,0.8,1000,0.0,1.0
2009-03-27,0.85,0.85,0.85,0.85,800,0.85,0.85,0.85,0.85,800,0.0,1.0
2009-03-30,0.8299,0.88,0.8,0.8,22300,0.8299,0.88,0.8,0.8,22300,0.0,1.0
2009-03-31,0.85,0.89,0.82,0.82,1700,0.85,0.89,0.82,0.82,1700,0.0,1.0
2009-04-01,0.85,0.863,0.8489,0.85,12200,0.85,0.863,0.8489,0.85,12200,0.0,1.0
2009-04-02,0.8,0.9,0.8,0.89,2600,0.8,0.9,0.8,0.89,2600,0.0,1.0
2009-04-03,0.8399,0.8399,0.8399,0.8399,400,0.8399,0.8399,0.8399,0.8399,400,0.0,1.0
2009-04-06,0.8,0.89,0.8,0.85,50800,0.8,0.89,0.8,0.85,50800,0.0,1.0
2009-04-07,0.84,0.9,0.8,0.9,2700,0.84,0.9,0.8,0.9,2700,0.0,1.0
2009-04-08,0.8425,0.85,0.76,0.85,4600,0.8425,0.85,0.76,0.85,4600,0.0,1.0
2009-04-09,0.85,0.85,0.76,0.8,8900,0.85,0.85,0.76,0.8,8900,0.0,1.0
2009-04-13,0.89,0.89,0.83,0.87,16600,0.89,0.89,0.83,0.87,16600,0.0,1.0
2009-04-14,0.89,0.89,0.89,0.89,2200,0.89,0.89,0.89,0.89,2200,0.0,1.0
2009-04-15,0.86,0.9,0.82,0.89,20700,0.86,0.9,0.82,0.89,20700,0.0,1.0
2009-04-16,0.86,0.88,0.85,0.88,15600,0.86,0.88,0.85,0.88,15600,0.0,1.0
2009-04-17,0.89,0.98,0.855,0.98,51700,0.89,0.98,0.855,0.98,51700,0.0,1.0
2009-04-20,0.89,0.9,0.85,0.89,27900,0.89,0.9,0.85,0.89,27900,0.0,1.0
2009-04-21,0.89,0.89,0.89,0.89,0,0.89,0.89,0.89,0.89,0,0.0,1.0
2009-04-22,0.95,0.95,0.85,0.85,1500,0.95,0.95,0.85,0.85,1500,0.0,1.0
2009-04-23,1.0967,1.1,0.94,0.9789,24800,1.0967,1.1,0.94,0.9789,24800,0.0,1.0
2009-04-24,1.0,1.1,1.0,1.05,6700,1.0,1.1,1.0,1.05,6700,0.0,1.0
2009-04-27,0.9935,1.1,0.95,1.0999,3200,0.9935,1.1,0.95,1.0999,3200,0.0,1.0
2009-04-28,0.95,1.1,0.9,0.98,8000,0.95,1.1,0.9,0.98,8000,0.0,1.0
2009-04-29,0.94,0.94,0.94,0.94,2000,0.94,0.94,0.94,0.94,2000,0.0,1.0
2009-04-30,1.0,1.008,0.9,0.95,6100,1.0,1.008,0.9,0.95,6100,0.0,1.0
2009-05-01,0.95,0.9508,0.95,0.9508,3700,0.95,0.9508,0.95,0.9508,3700,0.0,1.0
2009-05-04,0.94,1.05,0.94,1.04,20100,0.94,1.05,0.94,1.04,20100,0.0,1.0
2009-05-05,1.0615,1.1,1.0615,1.07,8900,1.0615,1.1,1.0615,1.07,8900,0.0,1.0
2009-05-06,1.0,1.0,0.9999,1.0,900,1.0,1.0,0.9999,1.0,900,0.0,1.0
2009-05-07,1.05,1.05,0.95,0.97,7100,1.05,1.05,0.95,0.97,7100,0.0,1.0
2009-05-08,0.97,0.97,0.97,0.97,100,0.97,0.97,0.97,0.97,100,0.0,1.0
2009-05-11,1.07,1.07,0.97,0.97,1200,1.07,1.07,0.97,0.97,1200,0.0,1.0
2009-05-12,1.01,1.1,0.97,1.09,26000,1.01,1.1,0.97,1.09,26000,0.0,1.0
2009-05-13,1.05,1.14,1.015,1.09,16300,1.05,1.14,1.015,1.09,16300,0.0,1.0
2009-05-14,1.05,1.1,0.95,1.06,23100,1.05,1.1,0.95,1.06,23100,0.0,1.0
2009-05-15,1.0,1.1,0.97,1.09,18700,1.0,1.1,0.97,1.09,18700,0.0,1.0
2009-05-18,1.05,1.12,1.0,1.12,4700,1.05,1.12,1.0,1.12,4700,0.0,1.0
2009-05-19,1.03,1.1,1.0,1.06,7700,1.03,1.1,1.0,1.06,7700,0.0,1.0
2009-05-20,1.0299,1.09,0.9998,1.08,9800,1.0299,1.09,0.9998,1.08,9800,0.0,1.0
2009-05-21,1.0,1.03,0.98,1.03,3800,1.0,1.03,0.98,1.03,3800,0.0,1.0
2009-05-22,1.0199,1.03,1.0001,1.03,1100,1.0199,1.03,1.0001,1.03,1100,0.0,1.0
2009-05-26,1.04,1.09,0.95,1.09,14200,1.04,1.09,0.95,1.09,14200,0.0,1.0
2009-05-27,1.07,1.07,1.07,1.07,100,1.07,1.07,1.07,1.07,100,0.0,1.0
2009-05-28,1.0001,1.04,0.99,0.99,12900,1.0001,1.04,0.99,0.99,12900,0.0,1.0
2009-05-29,0.97,1.0468,0.9,0.9,5800,0.97,1.0468,0.9,0.9,5800,0.0,1.0
2009-06-01,1.049,1.0999,0.99,0.99,22100,1.049,1.0999,0.99,0.99,22100,0.0,1.0
2009-06-02,1.0899,1.09,1.0001,1.05,2100,1.0899,1.09,1.0001,1.05,2100,0.0,1.0
2009-06-03,1.09,1.09,0.9801,0.9801,2100,1.09,1.09,0.9801,0.9801,2100,0.0,1.0
2009-06-04,1.09,1.09,1.09,1.09,0,1.09,1.09,1.09,1.09,0,0.0,1.0
2009-06-05,1.01,1.0999,1.0,1.05,28100,1.01,1.0999,1.0,1.05,28100,0.0,1.0
2009-06-08,1.03,1.06,0.98,1.03,10000,1.03,1.06,0.98,1.03,10000,0.0,1.0
2009-06-09,1.05,1.05,0.9501,1.01,2300,1.05,1.05,0.9501,1.01,2300,0.0,1.0
2009-06-10,1.09,1.17,1.05,1.17,4600,1.09,1.17,1.05,1.17,4600,0.0,1.0
2009-06-11,1.05,1.1,1.0,1.1,2600,1.05,1.1,1.0,1.1,2600,0.0,1.0
2009-06-12,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2009-06-15,1.0152,1.02,1.01,1.02,1500,1.0152,1.02,1.01,1.02,1500,0.0,1.0
2009-06-16,1.07,1.2,1.0499,1.05,9700,1.07,1.2,1.0499,1.05,9700,0.0,1.0
2009-06-17,1.0999,1.0999,1.0999,1.0999,400,1.0999,1.0999,1.0999,1.0999,400,0.0,1.0
2009-06-18,1.1,1.1,1.1,1.1,200,1.1,1.1,1.1,1.1,200,0.0,1.0
2009-06-19,1.04,1.11,1.04,1.1,1900,1.04,1.11,1.04,1.1,1900,0.0,1.0
2009-06-22,1.09,1.2,1.01,1.17,37900,1.09,1.2,1.01,1.17,37900,0.0,1.0
2009-06-23,1.09,1.09,1.07,1.07,1300,1.09,1.09,1.07,1.07,1300,0.0,1.0
2009-06-24,1.0999,1.1,1.0999,1.0999,900,1.0999,1.1,1.0999,1.0999,900,0.0,1.0
2009-06-25,1.1599,1.16,1.0,1.0601,6400,1.1599,1.16,1.0,1.0601,6400,0.0,1.0
2009-06-26,1.0601,1.1,1.0601,1.1,500,1.0601,1.1,1.0601,1.1,500,0.0,1.0
2009-06-29,1.05,1.05,1.05,1.05,500,1.05,1.05,1.05,1.05,500,0.0,1.0
2009-06-30,1.1,1.16,1.0899,1.09,1600,1.1,1.16,1.0899,1.09,1600,0.0,1.0
2009-07-01,1.02,1.11,1.02,1.11,1200,1.02,1.11,1.02,1.11,1200,0.0,1.0
2009-07-02,0.99,1.12,0.99,1.12,2900,0.99,1.12,0.99,1.12,2900,0.0,1.0
2009-07-06,1.02,1.02,0.99,0.99,300,1.02,1.02,0.99,0.99,300,0.0,1.0
2009-07-07,1.03,1.03,1.03,1.03,300,1.03,1.03,1.03,1.03,300,0.0,1.0
2009-07-08,1.04,1.04,1.04,1.04,2700,1.04,1.04,1.04,1.04,2700,0.0,1.0
2009-07-09,1.0199,1.03,1.0199,1.03,700,1.0199,1.03,1.0199,1.03,700,0.0,1.0
2009-07-10,1.04,1.04,1.04,1.04,100,1.04,1.04,1.04,1.04,100,0.0,1.0
2009-07-13,1.0,1.0001,1.0,1.0,800,1.0,1.0001,1.0,1.0,800,0.0,1.0
2009-07-14,1.03,1.03,0.95,1.0,2600,1.03,1.03,0.95,1.0,2600,0.0,1.0
2009-07-15,1.03,1.03,1.03,1.03,0,1.03,1.03,1.03,1.03,0,0.0,1.0
2009-07-16,0.95,1.11,0.95,1.03,6600,0.95,1.11,0.95,1.03,6600,0.0,1.0
2009-07-17,0.89,0.93,0.8,0.92,12000,0.89,0.93,0.8,0.92,12000,0.0,1.0
2009-07-20,0.96,1.02,0.94,0.94,7300,0.96,1.02,0.94,0.94,7300,0.0,1.0
2009-07-21,0.89,0.9439,0.89,0.94,12000,0.89,0.9439,0.89,0.94,12000,0.0,1.0
2009-07-22,0.91,0.9999,0.88,0.88,6100,0.91,0.9999,0.88,0.88,6100,0.0,1.0
2009-07-23,0.9,0.91,0.85,0.88,4300,0.9,0.91,0.85,0.88,4300,0.0,1.0
2009-07-24,0.84,0.87,0.7784,0.87,34800,0.84,0.87,0.7784,0.87,34800,0.0,1.0
2009-07-27,0.88,0.94,0.84,0.84,42700,0.88,0.94,0.84,0.84,42700,0.0,1.0
2009-07-28,0.91,0.91,0.9,0.9,1300,0.91,0.91,0.9,0.9,1300,0.0,1.0
2009-07-29,0.85,0.94,0.85,0.94,20300,0.85,0.94,0.85,0.94,20300,0.0,1.0
2009-07-30,0.9048,0.94,0.86,0.92,21200,0.9048,0.94,0.86,0.92,21200,0.0,1.0
2009-07-31,0.94,0.94,0.82,0.82,3400,0.94,0.94,0.82,0.82,3400,0.0,1.0
2009-08-03,0.86,0.9,0.86,0.9,4000,0.86,0.9,0.86,0.9,4000,0.0,1.0
2009-08-04,0.87,0.9,0.8257,0.8257,2600,0.87,0.9,0.8257,0.8257,2600,0.0,1.0
2009-08-05,0.87,0.91,0.8338,0.8338,1800,0.87,0.91,0.8338,0.8338,1800,0.0,1.0
2009-08-06,0.82,0.94,0.82,0.8988,35400,0.82,0.94,0.82,0.8988,35400,0.0,1.0
2009-08-07,0.82,0.94,0.82,0.82,20900,0.82,0.94,0.82,0.82,20900,0.0,1.0
2009-08-10,0.81,0.8335,0.8,0.83,26900,0.81,0.8335,0.8,0.83,26900,0.0,1.0
2009-08-11,0.81,0.83,0.81,0.83,3300,0.81,0.83,0.81,0.83,3300,0.0,1.0
2009-08-12,0.81,0.81,0.81,0.81,0,0.81,0.81,0.81,0.81,0,0.0,1.0
2009-08-13,0.85,0.86,0.79,0.85,9000,0.85,0.86,0.79,0.85,9000,0.0,1.0
2009-08-14,0.78,0.82,0.78,0.82,11900,0.78,0.82,0.78,0.82,11900,0.0,1.0
2009-08-17,1.14,1.2,0.95,0.95,68300,1.14,1.2,0.95,0.95,68300,0.0,1.0
2009-08-18,1.13,1.19,0.9,1.15,122100,1.13,1.19,0.9,1.15,122100,0.0,1.0
2009-08-19,1.15,1.15,1.1201,1.14,8400,1.15,1.15,1.1201,1.14,8400,0.0,1.0
2009-08-20,1.35,1.35,1.1499,1.25,49100,1.35,1.35,1.1499,1.25,49100,0.0,1.0
2009-08-21,1.4,1.5,1.3,1.3,39900,1.4,1.5,1.3,1.3,39900,0.0,1.0
2009-08-24,1.35,1.5,1.31,1.5,7400,1.35,1.5,1.31,1.5,7400,0.0,1.0
2009-08-25,1.3896,1.4,1.3501,1.4,2700,1.3896,1.4,1.3501,1.4,2700,0.0,1.0
2009-08-26,1.37,1.4,1.37,1.4,3000,1.37,1.4,1.37,1.4,3000,0.0,1.0
2009-08-27,1.24,1.3101,1.23,1.3101,3800,1.24,1.3101,1.23,1.3101,3800,0.0,1.0
2009-08-28,1.22,1.29,1.21,1.29,3700,1.22,1.29,1.21,1.29,3700,0.0,1.0
2009-08-31,1.236,1.236,1.1999,1.2101,11600,1.236,1.236,1.1999,1.2101,11600,0.0,1.0
2009-09-01,1.23,1.23,1.2,1.2,7000,1.23,1.23,1.2,1.2,7000,0.0,1.0
2009-09-02,1.24,1.24,1.12,1.18,16300,1.24,1.24,1.12,1.18,16300,0.0,1.0
2009-09-03,1.365,1.365,1.1999,1.24,13100,1.365,1.365,1.1999,1.24,13100,0.0,1.0
2009-09-04,1.35,1.368,1.2,1.27,23300,1.35,1.368,1.2,1.27,23300,0.0,1.0
2009-09-08,1.3899,1.4,1.3,1.36,16500,1.3899,1.4,1.3,1.36,16500,0.0,1.0
2009-09-09,1.44,1.45,1.39,1.39,11700,1.44,1.45,1.39,1.39,11700,0.0,1.0
2009-09-10,1.4,1.42,1.3599,1.4,11600,1.4,1.42,1.3599,1.4,11600,0.0,1.0
2009-09-11,1.4,1.4,1.34,1.34,2900,1.4,1.4,1.34,1.34,2900,0.0,1.0
2009-09-14,1.4,1.42,1.38,1.38,15800,1.4,1.42,1.38,1.38,15800,0.0,1.0
2009-09-15,1.3899,1.4,1.26,1.3501,4700,1.3899,1.4,1.26,1.3501,4700,0.0,1.0
2009-09-16,1.4099,1.41,1.36,1.36,6700,1.4099,1.41,1.36,1.36,6700,0.0,1.0
2009-09-17,1.41,1.41,1.37,1.4,5500,1.41,1.41,1.37,1.4,5500,0.0,1.0
2009-09-18,1.44,1.5,1.35,1.5,16000,1.44,1.5,1.35,1.5,16000,0.0,1.0
2009-09-21,1.4399,1.44,1.4001,1.44,19300,1.4399,1.44,1.4001,1.44,19300,0.0,1.0
2009-09-22,1.4,1.5,1.3999,1.5,3600,1.4,1.5,1.3999,1.5,3600,0.0,1.0
2009-09-23,1.4,1.45,1.32,1.35,11800,1.4,1.45,1.32,1.35,11800,0.0,1.0
2009-09-24,1.42,1.4201,1.32,1.32,8000,1.42,1.4201,1.32,1.32,8000,0.0,1.0
2009-09-25,1.42,1.42,1.42,1.42,2000,1.42,1.42,1.42,1.42,2000,0.0,1.0
2009-09-28,1.4199,1.42,1.3999,1.42,4100,1.4199,1.42,1.3999,1.42,4100,0.0,1.0
2009-09-29,1.4099,1.42,1.4,1.4001,18400,1.4099,1.42,1.4,1.4001,18400,0.0,1.0
2009-09-30,1.416,1.42,1.38,1.383,5800,1.416,1.42,1.38,1.383,5800,0.0,1.0
2009-10-01,1.41,1.41,1.32,1.3545,3800,1.41,1.41,1.32,1.3545,3800,0.0,1.0
2009-10-02,1.41,1.41,1.41,1.41,0,1.41,1.41,1.41,1.41,0,0.0,1.0
2009-10-05,1.41,1.41,1.41,1.41,0,1.41,1.41,1.41,1.41,0,0.0,1.0
2009-10-06,1.36,1.41,1.36,1.38,51300,1.36,1.41,1.36,1.38,51300,0.0,1.0
2009-10-07,1.3601,1.41,1.3601,1.39,22800,1.3601,1.41,1.3601,1.39,22800,0.0,1.0
2009-10-08,1.43,1.43,1.4,1.4,23000,1.43,1.43,1.4,1.4,23000,0.0,1.0
2009-10-09,1.37,1.42,1.37,1.42,8200,1.37,1.42,1.37,1.42,8200,0.0,1.0
2009-10-12,1.37,1.37,1.3599,1.36,6600,1.37,1.37,1.3599,1.36,6600,0.0,1.0
2009-10-13,1.4101,1.4101,1.37,1.37,1400,1.4101,1.4101,1.37,1.37,1400,0.0,1.0
2009-10-14,1.5597,1.59,1.42,1.42,72000,1.5597,1.59,1.42,1.42,72000,0.0,1.0
2009-10-15,1.57,1.58,1.5,1.5,34200,1.57,1.58,1.5,1.5,34200,0.0,1.0
2009-10-16,1.55,1.56,1.5132,1.5132,7600,1.55,1.56,1.5132,1.5132,7600,0.0,1.0
2009-10-19,1.5807,1.61,1.55,1.57,49800,1.5807,1.61,1.55,1.57,49800,0.0,1.0
2009-10-20,1.62,1.66,1.58,1.58,9900,1.62,1.66,1.58,1.58,9900,0.0,1.0
2009-10-21,1.6,1.6,1.5999,1.6,2000,1.6,1.6,1.5999,1.6,2000,0.0,1.0
2009-10-22,1.62,1.62,1.6,1.6,4400,1.62,1.62,1.6,1.6,4400,0.0,1.0
2009-10-23,1.6199,1.62,1.6199,1.62,1500,1.6199,1.62,1.6199,1.62,1500,0.0,1.0
2009-10-26,1.5699,1.63,1.54,1.63,9500,1.5699,1.63,1.54,1.63,9500,0.0,1.0
2009-10-27,1.599,1.5999,1.51,1.5201,13100,1.599,1.5999,1.51,1.5201,13100,0.0,1.0
2009-10-28,1.51,1.5699,1.5,1.53,41600,1.51,1.5699,1.5,1.53,41600,0.0,1.0
2009-10-29,1.5206,1.5799,1.52,1.5799,5300,1.5206,1.5799,1.52,1.5799,5300,0.0,1.0
2009-10-30,1.5,1.5201,1.5,1.52,18200,1.5,1.5201,1.5,1.52,18200,0.0,1.0
2009-11-02,1.53,1.58,1.53,1.58,2800,1.53,1.58,1.53,1.58,2800,0.0,1.0
2009-11-03,1.58,1.6001,1.5499,1.5499,29400,1.58,1.6001,1.5499,1.5499,29400,0.0,1.0
2009-11-04,1.6999,1.7,1.6,1.6,27200,1.6999,1.7,1.6,1.6,27200,0.0,1.0
2009-11-05,1.75,1.75,1.75,1.75,100,1.75,1.75,1.75,1.75,100,0.0,1.0
2009-11-06,1.6499,1.7,1.58,1.69,14500,1.6499,1.7,1.58,1.69,14500,0.0,1.0
2009-11-09,1.62,1.65,1.59,1.59,2100,1.62,1.65,1.59,1.59,2100,0.0,1.0
2009-11-10,1.584,1.6301,1.58,1.62,6500,1.584,1.6301,1.58,1.62,6500,0.0,1.0
2009-11-11,1.6201,1.6201,1.58,1.59,3200,1.6201,1.6201,1.58,1.59,3200,0.0,1.0
2009-11-12,1.6,1.74,1.6,1.6499,5000,1.6,1.74,1.6,1.6499,5000,0.0,1.0
2009-11-13,1.5901,1.5901,1.59,1.59,1400,1.5901,1.5901,1.59,1.59,1400,0.0,1.0
2009-11-16,1.5801,1.66,1.57,1.66,12200,1.5801,1.66,1.57,1.66,12200,0.0,1.0
2009-11-17,1.2301,1.45,1.16,1.45,58900,1.2301,1.45,1.16,1.45,58900,0.0,1.0
2009-11-18,1.2501,1.34,1.2325,1.3,10700,1.2501,1.34,1.2325,1.3,10700,0.0,1.0
2009-11-19,1.2501,1.31,1.25,1.27,5300,1.2501,1.31,1.25,1.27,5300,0.0,1.0
2009-11-20,1.32,1.7,1.25,1.38,15500,1.32,1.7,1.25,1.38,15500,0.0,1.0
2009-11-23,1.26,1.5,1.26,1.5,6000,1.26,1.5,1.26,1.5,6000,0.0,1.0
2009-11-24,1.3101,1.33,1.25,1.26,8600,1.3101,1.33,1.25,1.26,8600,0.0,1.0
2009-11-25,1.35,1.35,1.35,1.35,5300,1.35,1.35,1.35,1.35,5300,0.0,1.0
2009-11-27,1.35,1.35,1.3499,1.35,5200,1.35,1.35,1.3499,1.35,5200,0.0,1.0
2009-11-30,1.37,1.4,1.3501,1.4,6600,1.37,1.4,1.3501,1.4,6600,0.0,1.0
2009-12-01,1.4199,1.42,1.3518,1.38,4400,1.4199,1.42,1.3518,1.38,4400,0.0,1.0
2009-12-02,1.336,1.34,1.32,1.34,4400,1.336,1.34,1.32,1.34,4400,0.0,1.0
2009-12-03,1.3101,1.32,1.31,1.32,1500,1.3101,1.32,1.31,1.32,1500,0.0,1.0
2009-12-04,1.33,1.33,1.25,1.32,4400,1.33,1.33,1.25,1.32,4400,0.0,1.0
2009-12-07,1.27,1.27,1.19,1.25,2700,1.27,1.27,1.19,1.25,2700,0.0,1.0
2009-12-08,1.27,1.27,1.27,1.27,0,1.27,1.27,1.27,1.27,0,0.0,1.0
2009-12-09,1.2605,1.28,1.22,1.28,6600,1.2605,1.28,1.22,1.28,6600,0.0,1.0
2009-12-10,1.33,1.3301,1.23,1.27,6800,1.33,1.3301,1.23,1.27,6800,0.0,1.0
2009-12-11,1.32,1.32,1.32,1.32,2100,1.32,1.32,1.32,1.32,2100,0.0,1.0
2009-12-14,1.35,1.35,1.3499,1.35,1900,1.35,1.35,1.3499,1.35,1900,0.0,1.0
2009-12-15,1.3,1.3001,1.3,1.3,1000,1.3,1.3001,1.3,1.3,1000,0.0,1.0
2009-12-16,1.4,1.4,1.3001,1.35,6400,1.4,1.4,1.3001,1.35,6400,0.0,1.0
2009-12-17,1.37,1.38,1.35,1.38,7500,1.37,1.38,1.35,1.38,7500,0.0,1.0
2009-12-18,1.35,1.4,1.35,1.4,1400,1.35,1.4,1.35,1.4,1400,0.0,1.0
2009-12-21,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2009-12-22,1.3,1.3501,1.3,1.35,5800,1.3,1.3501,1.3,1.35,5800,0.0,1.0
2009-12-23,1.4501,1.4801,1.32,1.33,11000,1.4501,1.4801,1.32,1.33,11000,0.0,1.0
2009-12-24,1.36,1.3701,1.36,1.37,14300,1.36,1.3701,1.36,1.37,14300,0.0,1.0
2009-12-28,1.36,1.36,1.36,1.36,13000,1.36,1.36,1.36,1.36,13000,0.0,1.0
2009-12-29,1.33,1.33,1.33,1.33,200,1.33,1.33,1.33,1.33,200,0.0,1.0
2009-12-30,1.33,1.33,1.33,1.33,0,1.33,1.33,1.33,1.33,0,0.0,1.0
2009-12-31,1.41,1.41,1.34,1.4,38000,1.41,1.41,1.34,1.4,38000,0.0,1.0
2010-01-04,1.4001,1.42,1.33,1.4,4000,1.4001,1.42,1.33,1.4,4000,0.0,1.0
2010-01-05,1.3201,1.38,1.32,1.38,3800,1.3201,1.38,1.32,1.38,3800,0.0,1.0
2010-01-06,1.31,1.36,1.31,1.3599,700,1.31,1.36,1.31,1.3599,700,0.0,1.0
2010-01-07,1.35,1.35,1.34,1.34,800,1.35,1.35,1.34,1.34,800,0.0,1.0
2010-01-08,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2010-01-11,1.31,1.31,1.31,1.31,500,1.31,1.31,1.31,1.31,500,0.0,1.0
2010-01-12,1.34,1.34,1.31,1.33,2200,1.34,1.34,1.31,1.33,2200,0.0,1.0
2010-01-13,1.3499,1.3499,1.3,1.33,4700,1.3499,1.3499,1.3,1.33,4700,0.0,1.0
2010-01-14,1.31,1.31,1.3099,1.31,3100,1.31,1.31,1.3099,1.31,3100,0.0,1.0
2010-01-15,1.31,1.31,1.31,1.31,0,1.31,1.31,1.31,1.31,0,0.0,1.0
2010-01-19,1.3407,1.4,1.3407,1.36,18200,1.3407,1.4,1.3407,1.36,18200,0.0,1.0
2010-01-20,1.3401,1.3401,1.34,1.34,700,1.3401,1.3401,1.34,1.34,700,0.0,1.0
2010-01-21,1.36,1.36,1.35,1.35,600,1.36,1.36,1.35,1.35,600,0.0,1.0
2010-01-22,1.38,1.4,1.34,1.35,11800,1.38,1.4,1.34,1.35,11800,0.0,1.0
2010-01-25,1.39,1.39,1.35,1.36,6600,1.39,1.39,1.35,1.36,6600,0.0,1.0
2010-01-26,1.48,1.5,1.3601,1.4,14000,1.48,1.5,1.3601,1.4,14000,0.0,1.0
2010-01-27,1.43,1.47,1.43,1.47,2500,1.43,1.47,1.43,1.47,2500,0.0,1.0
2010-01-28,1.43,1.43,1.43,1.43,0,1.43,1.43,1.43,1.43,0,0.0,1.0
2010-01-29,1.37,1.42,1.37,1.42,400,1.37,1.42,1.37,1.42,400,0.0,1.0
2010-02-01,1.42,1.5,1.41,1.42,12700,1.42,1.5,1.41,1.42,12700,0.0,1.0
2010-02-02,1.42,1.42,1.42,1.42,0,1.42,1.42,1.42,1.42,0,0.0,1.0
2010-02-03,1.46,1.46,1.42,1.42,1200,1.46,1.46,1.42,1.42,1200,0.0,1.0
2010-02-04,1.46,1.46,1.46,1.46,100,1.46,1.46,1.46,1.46,100,0.0,1.0
2010-02-05,1.4499,1.45,1.3601,1.42,3700,1.4499,1.45,1.3601,1.42,3700,0.0,1.0
2010-02-08,1.48,1.51,1.48,1.51,15500,1.48,1.51,1.48,1.51,15500,0.0,1.0
2010-02-09,1.55,1.55,1.4899,1.49,20700,1.55,1.55,1.4899,1.49,20700,0.0,1.0
2010-02-10,1.58,1.7,1.56,1.56,57500,1.58,1.7,1.56,1.56,57500,0.0,1.0
2010-02-11,1.68,1.7,1.6672,1.69,4600,1.68,1.7,1.6672,1.69,4600,0.0,1.0
2010-02-12,1.665,1.7,1.6318,1.64,6200,1.665,1.7,1.6318,1.64,6200,0.0,1.0
2010-02-16,1.7201,1.75,1.5,1.6,24000,1.7201,1.75,1.5,1.6,24000,0.0,1.0
2010-02-17,1.6501,1.6501,1.6254,1.65,12500,1.6501,1.6501,1.6254,1.65,12500,0.0,1.0
2010-02-18,1.61,1.66,1.61,1.61,1400,1.61,1.66,1.61,1.61,1400,0.0,1.0
2010-02-19,1.6,1.75,1.51,1.58,16300,1.6,1.75,1.51,1.58,16300,0.0,1.0
2010-02-22,1.62,1.6201,1.6,1.6001,4000,1.62,1.6201,1.6,1.6001,4000,0.0,1.0
2010-02-23,1.67,1.7,1.6199,1.62,13700,1.67,1.7,1.6199,1.62,13700,0.0,1.0
2010-02-24,1.65,1.65,1.6199,1.63,12800,1.65,1.65,1.6199,1.63,12800,0.0,1.0
2010-02-25,1.6799,1.68,1.6315,1.65,13600,1.6799,1.68,1.6315,1.65,13600,0.0,1.0
2010-02-26,1.62,1.62,1.61,1.62,27200,1.62,1.62,1.61,1.62,27200,0.0,1.0
2010-03-01,1.85,2.0,1.665,1.68,55800,1.85,2.0,1.665,1.68,55800,0.0,1.0
2010-03-02,1.9199,1.98,1.85,1.85,21900,1.9199,1.98,1.85,1.85,21900,0.0,1.0
2010-03-03,2.03,2.19,1.95,2.0,44800,2.03,2.19,1.95,2.0,44800,0.0,1.0
2010-03-04,2.01,2.08,1.9999,2.08,18000,2.01,2.08,1.9999,2.08,18000,0.0,1.0
2010-03-05,2.16,2.16,2.04,2.14,43600,2.16,2.16,2.04,2.14,43600,0.0,1.0
2010-03-08,2.17,2.56,2.15,2.5,43500,2.17,2.56,2.15,2.5,43500,0.0,1.0
2010-03-09,2.2,2.46,2.15,2.15,35400,2.2,2.46,2.15,2.15,35400,0.0,1.0
2010-03-10,2.1,2.294,2.1,2.294,18100,2.1,2.294,2.1,2.294,18100,0.0,1.0
2010-03-11,2.26,2.35,2.165,2.35,5900,2.26,2.35,2.165,2.35,5900,0.0,1.0
2010-03-12,2.25,2.25,2.2025,2.25,19900,2.25,2.25,2.2025,2.25,19900,0.0,1.0
2010-03-15,2.2515,2.26,2.25,2.25,27400,2.2515,2.26,2.25,2.25,27400,0.0,1.0
2010-03-16,2.12,2.2207,2.11,2.21,12900,2.12,2.2207,2.11,2.21,12900,0.0,1.0
2010-03-17,2.0272,2.11,1.93,1.96,7000,2.0272,2.11,1.93,1.96,7000,0.0,1.0
2010-03-18,2.0,2.08,1.8878,2.0,19200,2.0,2.08,1.8878,2.0,19200,0.0,1.0
2010-03-19,2.15,2.19,2.01,2.0146,68800,2.15,2.19,2.01,2.0146,68800,0.0,1.0
2010-03-22,2.08,2.11,1.75,2.11,30200,2.08,2.11,1.75,2.11,30200,0.0,1.0
2010-03-23,2.1,2.16,2.0201,2.0241,10100,2.1,2.16,2.0201,2.0241,10100,0.0,1.0
2010-03-24,2.0,2.095,1.79,2.095,11800,2.0,2.095,1.79,2.095,11800,0.0,1.0
2010-03-25,2.06,2.15,2.0501,2.15,6200,2.06,2.15,2.0501,2.15,6200,0.0,1.0
2010-03-26,2.06,2.06,2.06,2.06,0,2.06,2.06,2.06,2.06,0,0.0,1.0
2010-03-29,2.0689,2.0689,2.0,2.0,3500,2.0689,2.0689,2.0,2.0,3500,0.0,1.0
2010-03-30,2.1001,2.1001,1.93,1.93,25700,2.1001,2.1001,1.93,1.93,25700,0.0,1.0
2010-03-31,2.2501,2.3,2.15,2.15,40000,2.2501,2.3,2.15,2.15,40000,0.0,1.0
2010-04-01,2.26,2.3,1.61,2.25,92500,2.26,2.3,1.61,2.25,92500,0.0,1.0
2010-04-05,2.5499,2.58,2.22,2.33,57000,2.5499,2.58,2.22,2.33,57000,0.0,1.0
2010-04-06,2.6,2.76,2.479,2.6,27300,2.6,2.76,2.479,2.6,27300,0.0,1.0
2010-04-07,2.5378,2.55,2.45,2.45,3500,2.5378,2.55,2.45,2.45,3500,0.0,1.0
2010-04-08,2.29,2.5,2.28,2.5,16300,2.29,2.5,2.28,2.5,16300,0.0,1.0
2010-04-09,2.65,2.7299,2.322,2.3499,58500,2.65,2.7299,2.322,2.3499,58500,0.0,1.0
2010-04-12,2.595,3.18,2.521,3.18,10000,2.595,3.18,2.521,3.18,10000,0.0,1.0
2010-04-13,2.577,2.7,2.5,2.5,2100,2.577,2.7,2.5,2.5,2100,0.0,1.0
2010-04-14,2.65,2.7,2.43,2.55,15900,2.65,2.7,2.43,2.55,15900,0.0,1.0
2010-04-15,2.53,2.7,2.5,2.65,9800,2.53,2.7,2.5,2.65,9800,0.0,1.0
2010-04-16,2.5799,2.6,2.5799,2.58,3600,2.5799,2.6,2.5799,2.58,3600,0.0,1.0
2010-04-19,2.58,2.58,2.58,2.58,0,2.58,2.58,2.58,2.58,0,0.0,1.0
2010-04-20,2.4301,2.59,2.4301,2.59,900,2.4301,2.59,2.4301,2.59,900,0.0,1.0
2010-04-21,2.3808,2.56,2.15,2.43,9100,2.3808,2.56,2.15,2.43,9100,0.0,1.0
2010-04-22,2.5785,2.6,2.475,2.475,18100,2.5785,2.6,2.475,2.475,18100,0.0,1.0
2010-04-23,2.65,2.75,2.65,2.75,3700,2.65,2.75,2.65,2.75,3700,0.0,1.0
2010-04-26,2.393,2.7,2.36,2.5,4700,2.393,2.7,2.36,2.5,4700,0.0,1.0
2010-04-27,2.5499,2.65,2.465,2.465,9700,2.5499,2.65,2.465,2.465,9700,0.0,1.0
2010-04-28,2.5,2.5,2.5,2.5,1500,2.5,2.5,2.5,2.5,1500,0.0,1.0
2010-04-29,2.6,2.65,2.5,2.6499,10300,2.6,2.65,2.5,2.6499,10300,0.0,1.0
2010-04-30,2.565,2.6,2.565,2.6,1000,2.565,2.6,2.565,2.6,1000,0.0,1.0
2010-05-03,2.5,2.5,2.17,2.35,2200,2.5,2.5,2.17,2.35,2200,0.0,1.0
2010-05-04,2.5,2.5,2.495,2.495,2600,2.5,2.5,2.495,2.495,2600,0.0,1.0
2010-05-05,2.4699,2.47,2.36,2.36,600,2.4699,2.47,2.36,2.36,600,0.0,1.0
2010-05-06,2.42,2.4416,2.42,2.42,3000,2.42,2.4416,2.42,2.42,3000,0.0,1.0
2010-05-07,2.45,2.48,2.22,2.22,11000,2.45,2.48,2.22,2.22,11000,0.0,1.0
2010-05-10,2.5,2.601,2.3,2.3,7500,2.5,2.601,2.3,2.3,7500,0.0,1.0
2010-05-11,2.43,2.5,2.34,2.5,3800,2.43,2.5,2.34,2.5,3800,0.0,1.0
2010-05-12,2.5,2.5,2.3575,2.3575,2500,2.5,2.5,2.3575,2.3575,2500,0.0,1.0
2010-05-13,2.4,2.4,2.4,2.4,100,2.4,2.4,2.4,2.4,100,0.0,1.0
2010-05-14,2.65,2.65,2.35,2.36,8500,2.65,2.65,2.35,2.36,8500,0.0,1.0
2010-05-17,2.75,2.84,2.67,2.73,24100,2.75,2.84,2.67,2.73,24100,0.0,1.0
2010-05-18,2.75,3.24,2.7,2.84,58800,2.75,3.24,2.7,2.84,58800,0.0,1.0
2010-05-19,2.95,2.95,2.7999,2.9099,32500,2.95,2.95,2.7999,2.9099,32500,0.0,1.0
2010-05-20,3.09,3.18,2.9905,3.18,8900,3.09,3.18,2.9905,3.18,8900,0.0,1.0
2010-05-21,2.9499,3.0,2.851,3.0,11100,2.9499,3.0,2.851,3.0,11100,0.0,1.0
2010-05-24,2.7505,2.96,2.75,2.96,15700,2.7505,2.96,2.75,2.96,15700,0.0,1.0
2010-05-25,2.68,2.91,2.44,2.75,21300,2.68,2.91,2.44,2.75,21300,0.0,1.0
2010-05-26,2.56,2.88,2.36,2.53,21000,2.56,2.88,2.36,2.53,21000,0.0,1.0
2010-05-27,2.65,2.82,2.51,2.7,14000,2.65,2.82,2.51,2.7,14000,0.0,1.0
2010-05-28,2.51,2.65,2.4,2.65,25900,2.51,2.65,2.4,2.65,25900,0.0,1.0
2010-06-01,2.46,2.51,2.39,2.39,2700,2.46,2.51,2.39,2.39,2700,0.0,1.0
2010-06-02,2.6,2.7,2.39,2.56,19500,2.6,2.7,2.39,2.56,19500,0.0,1.0
2010-06-03,2.77,2.92,2.5,2.5,13800,2.77,2.92,2.5,2.5,13800,0.0,1.0
2010-06-04,2.56,2.64,2.2701,2.3,22600,2.56,2.64,2.2701,2.3,22600,0.0,1.0
2010-06-07,2.36,2.85,2.27,2.65,11400,2.36,2.85,2.27,2.65,11400,0.0,1.0
2010-06-08,2.57,2.6776,2.295,2.31,7500,2.57,2.6776,2.295,2.31,7500,0.0,1.0
2010-06-09,2.67,2.67,2.6,2.6,900,2.67,2.67,2.6,2.6,900,0.0,1.0
2010-06-10,2.84,2.97,2.67,2.67,2300,2.84,2.97,2.67,2.67,2300,0.0,1.0
2010-06-11,2.98,2.98,2.8601,2.95,4500,2.98,2.98,2.8601,2.95,4500,0.0,1.0
2010-06-14,3.13,3.18,3.0,3.1,4700,3.13,3.18,3.0,3.1,4700,0.0,1.0
2010-06-15,3.17,3.17,3.17,3.17,1000,3.17,3.17,3.17,3.17,1000,0.0,1.0
2010-06-16,3.05,3.18,3.05,3.145,21500,3.05,3.18,3.05,3.145,21500,0.0,1.0
2010-06-17,3.0499,3.2,2.9501,3.135,15900,3.0499,3.2,2.9501,3.135,15900,0.0,1.0
2010-06-18,3.125,3.16,3.125,3.16,800,3.125,3.16,3.125,3.16,800,0.0,1.0
2010-06-21,3.1,3.2,3.1,3.19,3100,3.1,3.2,3.1,3.19,3100,0.0,1.0
2010-06-22,3.2,3.2,3.1999,3.1999,800,3.2,3.2,3.1999,3.1999,800,0.0,1.0
2010-06-23,3.1,3.15,3.0913,3.15,2400,3.1,3.15,3.0913,3.15,2400,0.0,1.0
2010-06-24,3.2,3.2,3.1999,3.1999,700,3.2,3.2,3.1999,3.1999,700,0.0,1.0
2010-06-25,3.1,3.2,2.93,3.2,7900,3.1,3.2,2.93,3.2,7900,0.0,1.0
2010-06-28,3.0399,3.04,3.0399,3.04,400,3.0399,3.04,3.0399,3.04,400,0.0,1.0
2010-06-29,3.2,3.2,3.15,3.2,1900,3.2,3.2,3.15,3.2,1900,0.0,1.0
2010-06-30,3.17,3.25,3.12,3.12,3000,3.17,3.25,3.12,3.12,3000,0.0,1.0
2010-07-01,3.13,3.2,2.9599,3.0506,8200,3.13,3.2,2.9599,3.0506,8200,0.0,1.0
2010-07-02,3.15,3.25,3.1,3.25,1200,3.15,3.25,3.1,3.25,1200,0.0,1.0
2010-07-06,3.1499,3.25,3.065,3.1,11900,3.1499,3.25,3.065,3.1,11900,0.0,1.0
2010-07-07,3.24,3.25,3.1,3.11,900,3.24,3.25,3.1,3.11,900,0.0,1.0
2010-07-08,3.2,3.24,3.0801,3.24,2200,3.2,3.24,3.0801,3.24,2200,0.0,1.0
2010-07-09,3.12,3.1501,3.02,3.15,5400,3.12,3.1501,3.02,3.15,5400,0.0,1.0
2010-07-12,3.03,3.18,3.03,3.05,8700,3.03,3.18,3.03,3.05,8700,0.0,1.0
2010-07-13,3.02,3.15,2.99,3.15,9800,3.02,3.15,2.99,3.15,9800,0.0,1.0
2010-07-14,3.1289,3.14,2.97,3.14,8300,3.1289,3.14,2.97,3.14,8300,0.0,1.0
2010-07-15,3.025,3.12,2.98,3.0345,6100,3.025,3.12,2.98,3.0345,6100,0.0,1.0
2010-07-16,3.015,3.015,2.95,3.0,13400,3.015,3.015,2.95,3.0,13400,0.0,1.0
2010-07-19,3.0,3.0,2.97,3.0,6700,3.0,3.0,2.97,3.0,6700,0.0,1.0
2010-07-20,2.88,3.0,2.87,3.0,3800,2.88,3.0,2.87,3.0,3800,0.0,1.0
2010-07-21,2.945,2.98,2.945,2.98,500,2.945,2.98,2.945,2.98,500,0.0,1.0
2010-07-22,3.0,3.0,3.0,3.0,500,3.0,3.0,3.0,3.0,500,0.0,1.0
2010-07-23,2.95,2.95,2.95,2.95,200,2.95,2.95,2.95,2.95,200,0.0,1.0
2010-07-26,2.8896,2.94,2.67,2.81,3000,2.8896,2.94,2.67,2.81,3000,0.0,1.0
2010-07-27,2.89,2.89,2.89,2.89,1500,2.89,2.89,2.89,2.89,1500,0.0,1.0
2010-07-28,2.89,2.89,2.89,2.89,0,2.89,2.89,2.89,2.89,0,0.0,1.0
2010-07-29,2.83,3.0,2.83,2.99,2300,2.83,3.0,2.83,2.99,2300,0.0,1.0
2010-07-30,2.9,2.95,2.8,2.95,4500,2.9,2.95,2.8,2.95,4500,0.0,1.0
2010-08-02,2.9,2.95,2.8154,2.84,700,2.9,2.95,2.8154,2.84,700,0.0,1.0
2010-08-03,2.89,2.95,2.89,2.95,1100,2.89,2.95,2.89,2.95,1100,0.0,1.0
2010-08-04,2.9,3.0,2.8,2.89,4400,2.9,3.0,2.8,2.89,4400,0.0,1.0
2010-08-05,2.95,3.0,2.915,2.95,4400,2.95,3.0,2.915,2.95,4400,0.0,1.0
2010-08-06,2.98,3.1,2.93,2.9499,27700,2.98,3.1,2.93,2.9499,27700,0.0,1.0
2010-08-09,3.05,3.2,3.01,3.2,12500,3.05,3.2,3.01,3.2,12500,0.0,1.0
2010-08-10,3.1,3.1,3.1,3.1,10000,3.1,3.1,3.1,3.1,10000,0.0,1.0
2010-08-11,2.92,3.12,2.92,3.1,17100,2.92,3.12,2.92,3.1,17100,0.0,1.0
2010-08-12,3.0,3.1,3.0,3.1,20500,3.0,3.1,3.0,3.1,20500,0.0,1.0
2010-08-13,2.97,3.0,2.9691,3.0,4000,2.97,3.0,2.9691,3.0,4000,0.0,1.0
2010-08-16,2.84,3.08,2.59,3.0,20900,2.84,3.08,2.59,3.0,20900,0.0,1.0
2010-08-17,2.56,2.7601,2.56,2.76,3400,2.56,2.7601,2.56,2.76,3400,0.0,1.0
2010-08-18,2.79,2.9,2.5001,2.645,7000,2.79,2.9,2.5001,2.645,7000,0.0,1.0
2010-08-19,2.715,2.86,2.68,2.86,3100,2.715,2.86,2.68,2.86,3100,0.0,1.0
2010-08-20,2.72,2.72,2.72,2.72,0,2.72,2.72,2.72,2.72,0,0.0,1.0
2010-08-23,2.7799,2.78,2.745,2.745,800,2.7799,2.78,2.745,2.745,800,0.0,1.0
2010-08-24,2.72,2.78,2.7,2.78,6300,2.72,2.78,2.7,2.78,6300,0.0,1.0
2010-08-25,2.8185,2.82,2.67,2.8,10000,2.8185,2.82,2.67,2.8,10000,0.0,1.0
2010-08-26,2.66,2.76,2.5325,2.76,15400,2.66,2.76,2.5325,2.76,15400,0.0,1.0
2010-08-27,2.75,2.75,2.7001,2.75,7200,2.75,2.75,2.7001,2.75,7200,0.0,1.0
2010-08-30,2.69,2.75,2.6101,2.69,7100,2.69,2.75,2.6101,2.69,7100,0.0,1.0
2010-08-31,2.7,2.73,2.7,2.73,4400,2.7,2.73,2.7,2.73,4400,0.0,1.0
2010-09-01,2.6501,2.75,2.65,2.75,7200,2.6501,2.75,2.65,2.75,7200,0.0,1.0
2010-09-02,2.51,2.7,2.41,2.65,11800,2.51,2.7,2.41,2.65,11800,0.0,1.0
2010-09-03,2.5,2.67,2.4801,2.575,4200,2.5,2.67,2.4801,2.575,4200,0.0,1.0
2010-09-07,2.5201,2.65,2.5,2.63,7000,2.5201,2.65,2.5,2.63,7000,0.0,1.0
2010-09-08,2.6,2.7,2.53,2.67,22900,2.6,2.7,2.53,2.67,22900,0.0,1.0
2010-09-09,2.6899,2.69,2.5,2.56,27100,2.6899,2.69,2.5,2.56,27100,0.0,1.0
2010-09-10,2.85,2.95,2.651,2.73,25700,2.85,2.95,2.651,2.73,25700,0.0,1.0
2010-09-13,3.04,3.05,2.79,2.79,29000,3.04,3.05,2.79,2.79,29000,0.0,1.0
2010-09-14,3.0,3.24,2.8,3.08,115300,3.0,3.24,2.8,3.08,115300,0.0,1.0
2010-09-15,3.32,3.5,2.98,3.06,58700,3.32,3.5,2.98,3.06,58700,0.0,1.0
2010-09-16,3.52,4.23,3.37,3.57,82600,3.52,4.23,3.37,3.57,82600,0.0,1.0
2010-09-17,3.65,3.7,3.49,3.6,31400,3.65,3.7,3.49,3.6,31400,0.0,1.0
2010-09-20,3.85,4.015,3.6,3.6,31500,3.85,4.015,3.6,3.6,31500,0.0,1.0
2010-09-21,3.8,3.9,3.6,3.9,32700,3.8,3.9,3.6,3.9,32700,0.0,1.0
2010-09-22,3.5104,3.85,3.46,3.85,19100,3.5104,3.85,3.46,3.85,19100,0.0,1.0
2010-09-23,3.36,3.55,3.36,3.55,9300,3.36,3.55,3.36,3.55,9300,0.0,1.0
2010-09-24,3.45,3.49,3.42,3.47,13200,3.45,3.49,3.42,3.47,13200,0.0,1.0
2010-09-27,3.639,3.639,3.45,3.45,15100,3.639,3.639,3.45,3.45,15100,0.0,1.0
2010-09-28,3.55,3.65,3.55,3.65,22000,3.55,3.65,3.55,3.65,22000,0.0,1.0
2010-09-29,3.66,3.74,3.58,3.61,17800,3.66,3.74,3.58,3.61,17800,0.0,1.0
2010-09-30,3.71,3.789,3.65,3.65,3200,3.71,3.789,3.65,3.65,3200,0.0,1.0
2010-10-01,3.79,3.79,3.71,3.71,7100,3.79,3.79,3.71,3.71,7100,0.0,1.0
2010-10-04,3.8,3.8,3.75,3.79,2100,3.8,3.8,3.75,3.79,2100,0.0,1.0
2010-10-05,3.9452,3.99,3.82,3.82,13900,3.9452,3.99,3.82,3.82,13900,0.0,1.0
2010-10-06,4.39,4.39,3.915,3.95,43000,4.39,4.39,3.915,3.95,43000,0.0,1.0
2010-10-07,4.21,4.49,4.2,4.42,19300,4.21,4.49,4.2,4.42,19300,0.0,1.0
2010-10-08,4.25,4.3,4.25,4.3,6600,4.25,4.3,4.25,4.3,6600,0.0,1.0
2010-10-11,4.38,4.38,3.82,4.25,10100,4.38,4.38,3.82,4.25,10100,0.0,1.0
2010-10-12,4.31,4.37,4.17,4.37,2400,4.31,4.37,4.17,4.37,2400,0.0,1.0
2010-10-13,4.15,4.3,3.96,4.16,13200,4.15,4.3,3.96,4.16,13200,0.0,1.0
2010-10-14,3.97,4.15,3.86,4.15,49400,3.97,4.15,3.86,4.15,49400,0.0,1.0
2010-10-15,3.97,3.97,3.9692,3.97,1100,3.97,3.97,3.9692,3.97,1100,0.0,1.0
2010-10-18,4.0,4.0,3.77,3.9,9500,4.0,4.0,3.77,3.9,9500,0.0,1.0
2010-10-19,3.95,3.99,3.83,3.84,4700,3.95,3.99,3.83,3.84,4700,0.0,1.0
2010-10-20,4.1,4.14,3.95,3.95,4700,4.1,4.14,3.95,3.95,4700,0.0,1.0
2010-10-21,4.1,4.2,3.92,3.92,5100,4.1,4.2,3.92,3.92,5100,0.0,1.0
2010-10-22,3.8599,4.0,3.8499,4.0,9600,3.8599,4.0,3.8499,4.0,9600,0.0,1.0
2010-10-25,3.97,3.99,3.79,3.86,15100,3.97,3.99,3.79,3.86,15100,0.0,1.0
2010-10-26,3.9,3.95,3.75,3.94,8200,3.9,3.95,3.75,3.94,8200,0.0,1.0
2010-10-27,3.9992,4.0,3.85,3.85,9500,3.9992,4.0,3.85,3.85,9500,0.0,1.0
2010-10-28,4.0099,4.01,3.8601,4.0,21300,4.0099,4.01,3.8601,4.0,21300,0.0,1.0
2010-10-29,4.05,4.1,3.93,4.05,23400,4.05,4.1,3.93,4.05,23400,0.0,1.0
2010-11-01,4.03,4.1,3.9,4.05,13100,4.03,4.1,3.9,4.05,13100,0.0,1.0
2010-11-02,4.1,4.1,4.001,4.1,2200,4.1,4.1,4.001,4.1,2200,0.0,1.0
2010-11-03,4.2,4.2,4.065,4.1,20800,4.2,4.2,4.065,4.1,20800,0.0,1.0
2010-11-04,4.25,4.3,4.07,4.07,20300,4.25,4.3,4.07,4.07,20300,0.0,1.0
2010-11-05,4.3,4.3,4.145,4.145,300,4.3,4.3,4.145,4.145,300,0.0,1.0
2010-11-08,4.4,4.69,4.23,4.3,56500,4.4,4.69,4.23,4.3,56500,0.0,1.0
2010-11-09,4.6,4.74,4.42,4.45,24600,4.6,4.74,4.42,4.45,24600,0.0,1.0
2010-11-10,4.78,4.78,4.32,4.63,17400,4.78,4.78,4.32,4.63,17400,0.0,1.0
2010-11-11,4.7399,4.84,4.631,4.79,32200,4.7399,4.84,4.631,4.79,32200,0.0,1.0
2010-11-12,4.55,4.75,4.4101,4.6,3600,4.55,4.75,4.4101,4.6,3600,0.0,1.0
2010-11-15,4.5,4.58,4.4,4.43,12400,4.5,4.58,4.4,4.43,12400,0.0,1.0
2010-11-16,4.3,4.5,3.81,4.5,25100,4.3,4.5,3.81,4.5,25100,0.0,1.0
2010-11-17,4.2,4.39,4.03,4.25,33200,4.2,4.39,4.03,4.25,33200,0.0,1.0
2010-11-18,4.22,4.3,4.15,4.2,22200,4.22,4.3,4.15,4.2,22200,0.0,1.0
2010-11-19,4.24,4.3,4.15,4.3,33500,4.24,4.3,4.15,4.3,33500,0.0,1.0
2010-11-22,4.2491,4.3,4.15,4.25,19800,4.2491,4.3,4.15,4.25,19800,0.0,1.0
2010-11-23,4.15,4.26,4.15,4.16,3600,4.15,4.26,4.15,4.16,3600,0.0,1.0
2010-11-24,4.12,4.3,4.01,4.27,21700,4.12,4.3,4.01,4.27,21700,0.0,1.0
2010-11-26,4.01,4.05,3.98,4.05,10800,4.01,4.05,3.98,4.05,10800,0.0,1.0
2010-11-29,4.06,4.13,4.015,4.015,4300,4.06,4.13,4.015,4.015,4300,0.0,1.0
2010-11-30,4.1,4.135,4.08,4.08,7900,4.1,4.135,4.08,4.08,7900,0.0,1.0
2010-12-01,4.05,4.1552,4.0001,4.1552,9500,4.05,4.1552,4.0001,4.1552,9500,0.0,1.0
2010-12-02,3.95,4.11,3.91,3.96,7700,3.95,4.11,3.91,3.96,7700,0.0,1.0
2010-12-03,3.7,3.935,3.59,3.935,24600,3.7,3.935,3.59,3.935,24600,0.0,1.0
2010-12-06,3.7,3.795,3.52,3.53,11400,3.7,3.795,3.52,3.53,11400,0.0,1.0
2010-12-07,3.84,3.84,3.71,3.71,2800,3.84,3.84,3.71,3.71,2800,0.0,1.0
2010-12-08,3.92,3.92,3.75,3.81,10700,3.92,3.92,3.75,3.81,10700,0.0,1.0
2010-12-09,4.15,4.2,3.9501,4.0,30800,4.15,4.2,3.9501,4.0,30800,0.0,1.0
2010-12-10,4.28,4.28,4.15,4.15,4300,4.28,4.28,4.15,4.15,4300,0.0,1.0
2010-12-13,4.3,4.3,4.1,4.19,1900,4.3,4.3,4.1,4.19,1900,0.0,1.0
2010-12-14,4.24,4.28,4.13,4.15,4600,4.24,4.28,4.13,4.15,4600,0.0,1.0
2010-12-15,4.24,4.25,4.15,4.15,1300,4.24,4.25,4.15,4.15,1300,0.0,1.0
2010-12-16,4.26,4.3,4.17,4.25,7900,4.26,4.3,4.17,4.25,7900,0.0,1.0
2010-12-17,4.28,4.3,4.2,4.2,1900,4.28,4.3,4.2,4.2,1900,0.0,1.0
2010-12-20,4.45,4.55,4.25,4.3,33000,4.45,4.55,4.25,4.3,33000,0.0,1.0
2010-12-21,4.5,4.5,4.4,4.5,9000,4.5,4.5,4.4,4.5,9000,0.0,1.0
2010-12-22,4.46,4.51,4.46,4.51,700,4.46,4.51,4.46,4.51,700,0.0,1.0
2010-12-23,4.475,4.5,4.475,4.5,1000,4.475,4.5,4.475,4.5,1000,0.0,1.0
2010-12-27,4.549,4.6,4.51,4.51,4900,4.549,4.6,4.51,4.51,4900,0.0,1.0
2010-12-28,4.55,4.55,4.55,4.55,1100,4.55,4.55,4.55,4.55,1100,0.0,1.0
2010-12-29,4.45,4.5,4.45,4.5,2000,4.45,4.5,4.45,4.5,2000,0.0,1.0
2010-12-30,4.45,4.45,4.45,4.45,0,4.45,4.45,4.45,4.45,0,0.0,1.0
2010-12-31,4.28,4.4,4.0503,4.4,7100,4.28,4.4,4.0503,4.4,7100,0.0,1.0
2011-01-03,4.43,4.61,4.301,4.43,3700,4.43,4.61,4.301,4.43,3700,0.0,1.0
2011-01-04,4.48,4.53,4.2,4.43,5000,4.48,4.53,4.2,4.43,5000,0.0,1.0
2011-01-05,4.5,4.5,4.3,4.45,23300,4.5,4.5,4.3,4.45,23300,0.0,1.0
2011-01-06,4.5,4.68,4.5,4.6,1300,4.5,4.68,4.5,4.6,1300,0.0,1.0
2011-01-07,4.4,4.68,4.4,4.65,2500,4.4,4.68,4.4,4.65,2500,0.0,1.0
2011-01-10,4.3,4.33,4.3,4.31,3500,4.3,4.33,4.3,4.31,3500,0.0,1.0
2011-01-11,4.45,4.4704,4.3,4.3,3500,4.45,4.4704,4.3,4.3,3500,0.0,1.0
2011-01-12,4.35,4.55,4.301,4.45,6400,4.35,4.55,4.301,4.45,6400,0.0,1.0
2011-01-13,4.565,4.6,4.301,4.45,12300,4.565,4.6,4.301,4.45,12300,0.0,1.0
2011-01-14,4.42,4.5999,4.35,4.5,2500,4.42,4.5999,4.35,4.5,2500,0.0,1.0
2011-01-18,4.4,4.54,4.35,4.535,1500,4.4,4.54,4.35,4.535,1500,0.0,1.0
2011-01-19,4.43,4.45,4.4,4.4,2400,4.43,4.45,4.4,4.4,2400,0.0,1.0
2011-01-20,4.4,4.43,4.3992,4.43,2600,4.4,4.43,4.3992,4.43,2600,0.0,1.0
2011-01-21,4.2,4.45,4.06,4.4,9300,4.2,4.45,4.06,4.4,9300,0.0,1.0
2011-01-24,4.2492,4.35,4.2,4.35,4200,4.2492,4.35,4.2,4.35,4200,0.0,1.0
2011-01-25,4.42,4.55,4.29,4.3,15500,4.42,4.55,4.29,4.3,15500,0.0,1.0
2011-01-26,4.47,4.57,4.3,4.465,11100,4.47,4.57,4.3,4.465,11100,0.0,1.0
2011-01-27,4.5,4.55,4.49,4.5,3500,4.5,4.55,4.49,4.5,3500,0.0,1.0
2011-01-28,4.42,4.5,4.3,4.5,3000,4.42,4.5,4.3,4.5,3000,0.0,1.0
2011-01-31,4.42,4.6,4.42,4.465,9000,4.42,4.6,4.42,4.465,9000,0.0,1.0
2011-02-01,4.58,4.58,4.34,4.44,3000,4.58,4.58,4.34,4.44,3000,0.0,1.0
2011-02-02,4.49,4.5,4.3,4.31,10300,4.49,4.5,4.3,4.31,10300,0.0,1.0
2011-02-03,4.48,4.48,4.43,4.48,900,4.48,4.48,4.43,4.48,900,0.0,1.0
2011-02-04,4.46,4.489,4.36,4.36,500,4.46,4.489,4.36,4.36,500,0.0,1.0
2011-02-07,4.45,4.45,4.35,4.385,1900,4.45,4.45,4.35,4.385,1900,0.0,1.0
2011-02-08,4.45,4.45,4.45,4.45,0,4.45,4.45,4.45,4.45,0,0.0,1.0
2011-02-09,4.4,4.4,4.3,4.4,11600,4.4,4.4,4.3,4.4,11600,0.0,1.0
2011-02-10,4.4505,4.5,4.285,4.3,11500,4.4505,4.5,4.285,4.3,11500,0.0,1.0
2011-02-11,4.27,4.35,4.26,4.34,7900,4.27,4.35,4.26,4.34,7900,0.0,1.0
2011-02-14,4.46,4.5,4.2,4.2,36000,4.46,4.5,4.2,4.2,36000,0.0,1.0
2011-02-15,4.28,4.42,4.23,4.23,16600,4.28,4.42,4.23,4.23,16600,0.0,1.0
2011-02-16,4.4,4.5,4.221,4.35,26600,4.4,4.5,4.221,4.35,26600,0.0,1.0
2011-02-17,4.23,4.33,4.13,4.33,26600,4.23,4.33,4.13,4.33,26600,0.0,1.0
2011-02-18,4.2,4.2552,4.1995,4.23,7300,4.2,4.2552,4.1995,4.23,7300,0.0,1.0
2011-02-22,4.15,4.24,4.1,4.24,2800,4.15,4.24,4.1,4.24,2800,0.0,1.0
2011-02-23,4.15,4.25,4.15,4.25,5700,4.15,4.25,4.15,4.25,5700,0.0,1.0
2011-02-24,4.15,4.2,4.1,4.15,6300,4.15,4.2,4.1,4.15,6300,0.0,1.0
2011-02-25,4.2,4.21,4.1678,4.21,4000,4.2,4.21,4.1678,4.21,4000,0.0,1.0
2011-02-28,4.1678,4.2,4.1,4.1,19100,4.1678,4.2,4.1,4.1,19100,0.0,1.0
2011-03-01,4.35,4.4,4.1,4.1,4600,4.35,4.4,4.1,4.1,4600,0.0,1.0
2011-03-02,4.25,4.32,4.1,4.2,2200,4.25,4.32,4.1,4.2,2200,0.0,1.0
2011-03-03,4.3,4.3,4.176,4.3,2800,4.3,4.3,4.176,4.3,2800,0.0,1.0
2011-03-04,4.24,4.28,4.2,4.28,4900,4.24,4.28,4.2,4.28,4900,0.0,1.0
2011-03-07,4.2,4.25,4.2,4.2499,3200,4.2,4.25,4.2,4.2499,3200,0.0,1.0
2011-03-08,4.2,4.2,4.2,4.2,1000,4.2,4.2,4.2,4.2,1000,0.0,1.0
2011-03-09,4.42,4.5,4.1,4.25,35700,4.42,4.5,4.1,4.25,35700,0.0,1.0
2011-03-10,4.4,4.45,4.4,4.45,600,4.4,4.45,4.4,4.45,600,0.0,1.0
2011-03-11,4.5399,4.5399,4.31,4.4,4000,4.5399,4.5399,4.31,4.4,4000,0.0,1.0
2011-03-14,4.5,4.59,4.45,4.45,3800,4.5,4.59,4.45,4.45,3800,0.0,1.0
2011-03-15,4.3516,4.4485,4.3101,4.44,2100,4.3516,4.4485,4.3101,4.44,2100,0.0,1.0
2011-03-16,4.4,4.5,4.31,4.5,600,4.4,4.5,4.31,4.5,600,0.0,1.0
2011-03-17,4.4,4.4299,4.4,4.4,18700,4.4,4.4299,4.4,4.4,18700,0.0,1.0
2011-03-18,4.4,4.5,4.3,4.37,20600,4.4,4.5,4.3,4.37,20600,0.0,1.0
2011-03-21,4.62,4.6286,4.6,4.61,2800,4.62,4.6286,4.6,4.61,2800,0.0,1.0
2011-03-22,4.57,4.62,4.57,4.62,1200,4.57,4.62,4.57,4.62,1200,0.0,1.0
2011-03-23,4.5299,4.63,4.5299,4.63,1700,4.5299,4.63,4.5299,4.63,1700,0.0,1.0
2011-03-24,4.55,4.65,4.45,4.45,6900,4.55,4.65,4.45,4.45,6900,0.0,1.0
2011-03-25,4.6272,4.64,4.5648,4.64,3400,4.6272,4.64,4.5648,4.64,3400,0.0,1.0
2011-03-28,4.7,4.7,4.6,4.61,10400,4.7,4.7,4.6,4.61,10400,0.0,1.0
2011-03-29,4.7,4.7,4.55,4.68,8100,4.7,4.7,4.55,4.68,8100,0.0,1.0
2011-03-30,5.0,5.09,4.76,4.76,4700,5.0,5.09,4.76,4.76,4700,0.0,1.0
2011-03-31,5.1,5.45,5.1,5.45,11300,5.1,5.45,5.1,5.45,11300,0.0,1.0
2011-04-01,5.06,5.239,4.85,4.85,9400,5.06,5.239,4.85,4.85,9400,0.0,1.0
2011-04-04,5.1517,5.2,5.0512,5.15,4500,5.1517,5.2,5.0512,5.15,4500,0.0,1.0
2011-04-05,5.16,5.19,5.01,5.19,7600,5.16,5.19,5.01,5.19,7600,0.0,1.0
2011-04-06,5.25,5.29,5.1019,5.15,9800,5.25,5.29,5.1019,5.15,9800,0.0,1.0
2011-04-07,5.1499,5.27,5.06,5.27,12700,5.1499,5.27,5.06,5.27,12700,0.0,1.0
2011-04-08,5.19,5.27,5.06,5.06,8700,5.19,5.27,5.06,5.06,8700,0.0,1.0
2011-04-11,5.26,5.27,5.06,5.27,12600,5.26,5.27,5.06,5.27,12600,0.0,1.0
2011-04-12,5.16,5.2455,5.1,5.2,8400,5.16,5.2455,5.1,5.2,8400,0.0,1.0
2011-04-13,5.0,5.25,5.0,5.16,17700,5.0,5.25,5.0,5.16,17700,0.0,1.0
2011-04-14,5.2,5.2,4.95,5.07,10500,5.2,5.2,4.95,5.07,10500,0.0,1.0
2011-04-15,5.2104,5.25,5.0341,5.2055,19300,5.2104,5.25,5.0341,5.2055,19300,0.0,1.0
2011-04-18,5.9,5.9,5.25,5.25,76600,5.9,5.9,5.25,5.25,76600,0.0,1.0
2011-04-19,5.85,5.95,5.65,5.8,57600,5.85,5.95,5.65,5.8,57600,0.0,1.0
2011-04-20,5.8499,6.0,5.7001,6.0,24000,5.8499,6.0,5.7001,6.0,24000,0.0,1.0
2011-04-21,5.9,5.95,5.85,5.9,5000,5.9,5.95,5.85,5.9,5000,0.0,1.0
2011-04-25,5.86,6.0,5.85,6.0,47500,5.86,6.0,5.85,6.0,47500,0.0,1.0
2011-04-26,5.9304,6.0,5.86,5.9217,21000,5.9304,6.0,5.86,5.9217,21000,0.0,1.0
2011-04-27,5.82,5.8892,5.75,5.8892,11400,5.82,5.8892,5.75,5.8892,11400,0.0,1.0
2011-04-28,5.85,5.9205,5.7601,5.8,17600,5.85,5.9205,5.7601,5.8,17600,0.0,1.0
2011-04-29,5.8,5.85,5.6,5.78,10000,5.8,5.85,5.6,5.78,10000,0.0,1.0
2011-05-02,5.7946,5.9,5.6,5.8,6400,5.7946,5.9,5.6,5.8,6400,0.0,1.0
2011-05-03,5.9,6.0,5.6,5.7,12100,5.9,6.0,5.6,5.7,12100,0.0,1.0
2011-05-04,5.8,5.92,5.8,5.92,2000,5.8,5.92,5.8,5.92,2000,0.0,1.0
2011-05-05,5.81,5.98,5.81,5.82,12100,5.81,5.98,5.81,5.82,12100,0.0,1.0
2011-05-06,6.1,6.6039,5.9,6.0,13700,6.1,6.6039,5.9,6.0,13700,0.0,1.0
2011-05-09,5.9705,6.14,5.9,6.14,40100,5.9705,6.14,5.9,6.14,40100,0.0,1.0
2011-05-10,6.0405,6.2484,5.97,6.07,20000,6.0405,6.2484,5.97,6.07,20000,0.0,1.0
2011-05-11,6.0,6.16,5.95,5.99,32400,6.0,6.16,5.95,5.99,32400,0.0,1.0
2011-05-12,6.026,6.05,5.9,6.04,49800,6.026,6.05,5.9,6.04,49800,0.0,1.0
2011-05-13,6.0,6.05,5.86,6.05,26100,6.0,6.05,5.86,6.05,26100,0.0,1.0
2011-05-16,6.0,6.0148,5.851,6.0148,10000,6.0,6.0148,5.851,6.0148,10000,0.0,1.0
2011-05-17,5.9001,6.05,5.9,5.97,30100,5.9001,6.05,5.9,5.97,30100,0.0,1.0
2011-05-18,5.86,6.0,5.8201,5.96,31800,5.86,6.0,5.8201,5.96,31800,0.0,1.0
2011-05-19,5.877,5.95,5.85,5.87,14800,5.877,5.95,5.85,5.87,14800,0.0,1.0
2011-05-20,5.89,5.94,5.75,5.86,7900,5.89,5.94,5.75,5.86,7900,0.0,1.0
2011-05-23,5.85,5.96,5.8,5.96,3600,5.85,5.96,5.8,5.96,3600,0.0,1.0
2011-05-24,5.95,6.07,5.77,5.77,13000,5.95,6.07,5.77,5.77,13000,0.0,1.0
2011-05-25,5.92,5.95,5.8,5.95,19000,5.92,5.95,5.8,5.95,19000,0.0,1.0
2011-05-26,5.85,5.9499,5.8078,5.9,16200,5.85,5.9499,5.8078,5.9,16200,0.0,1.0
2011-05-27,5.77,5.9199,5.77,5.85,1500,5.77,5.9199,5.77,5.85,1500,0.0,1.0
2011-05-31,5.75,5.83,5.74,5.83,11400,5.75,5.83,5.74,5.83,11400,0.0,1.0
2011-06-01,6.03,6.03,5.73,5.76,23500,6.03,6.03,5.73,5.76,23500,0.0,1.0
2011-06-02,5.9,6.01,5.9,6.01,3000,5.9,6.01,5.9,6.01,3000,0.0,1.0
2011-06-03,5.8,6.01,5.78,5.87,8900,5.8,6.01,5.78,5.87,8900,0.0,1.0
2011-06-06,5.66,5.89,5.35,5.89,128800,5.66,5.89,5.35,5.89,128800,0.0,1.0
2011-06-07,5.75,6.14,5.68,5.68,21600,5.75,6.14,5.68,5.68,21600,0.0,1.0
2011-06-08,5.82,5.88,5.7,5.88,9100,5.82,5.88,5.7,5.88,9100,0.0,1.0
2011-06-09,5.81,5.91,5.75,5.81,5900,5.81,5.91,5.75,5.81,5900,0.0,1.0
2011-06-10,6.0,6.05,5.83,5.83,44300,6.0,6.05,5.83,5.83,44300,0.0,1.0
2011-06-13,6.1,6.15,5.76,6.01,52500,6.1,6.15,5.76,6.01,52500,0.0,1.0
2011-06-14,6.22,6.23,6.0,6.12,40900,6.22,6.23,6.0,6.12,40900,0.0,1.0
2011-06-15,6.45,6.5,6.15,6.24,75300,6.45,6.5,6.15,6.24,75300,0.0,1.0
2011-06-16,6.76,6.82,6.3301,6.51,115400,6.76,6.82,6.3301,6.51,115400,0.0,1.0
2011-06-17,6.79,6.99,6.7,6.92,86400,6.79,6.99,6.7,6.92,86400,0.0,1.0
2011-06-20,6.93,7.0,6.5,6.84,35100,6.93,7.0,6.5,6.84,35100,0.0,1.0
2011-06-21,6.92,7.0,6.8,6.95,56600,6.92,7.0,6.8,6.95,56600,0.0,1.0
2011-06-22,6.99,7.0,6.9104,6.97,23200,6.99,7.0,6.9104,6.97,23200,0.0,1.0
2011-06-23,6.85,7.0,6.81,7.0,29200,6.85,7.0,6.81,7.0,29200,0.0,1.0
2011-06-24,7.1,7.1,6.61,6.8,49300,7.1,7.1,6.61,6.8,49300,0.0,1.0
2011-06-27,7.02,7.1,6.9901,7.1,19800,7.02,7.1,6.9901,7.1,19800,0.0,1.0
2011-06-28,7.0,7.1,6.82,7.02,32800,7.0,7.1,6.82,7.02,32800,0.0,1.0
2011-06-29,6.97,7.08,6.89,7.03,6800,6.97,7.08,6.89,7.03,6800,0.0,1.0
2011-06-30,7.1,7.19,6.936,6.98,71200,7.1,7.19,6.936,6.98,71200,0.0,1.0
2011-07-01,7.06,7.1612,7.06,7.1,15900,7.06,7.1612,7.06,7.1,15900,0.0,1.0
2011-07-05,7.11,7.25,6.9,7.25,63400,7.11,7.25,6.9,7.25,63400,0.0,1.0
2011-07-06,7.24,7.24,7.13,7.17,11600,7.24,7.24,7.13,7.17,11600,0.0,1.0
2011-07-07,7.48,7.56,7.1399,7.17,43700,7.48,7.56,7.1399,7.17,43700,0.0,1.0
2011-07-08,7.61,7.68,7.4248,7.46,15800,7.61,7.68,7.4248,7.46,15800,0.0,1.0
2011-07-11,7.88,7.88,7.68,7.68,43200,7.88,7.88,7.68,7.68,43200,0.0,1.0
2011-07-12,8.05,8.12,7.77,7.84,29400,8.05,8.12,7.77,7.84,29400,0.0,1.0
2011-07-13,8.07,8.2,8.07,8.1,30200,8.07,8.2,8.07,8.1,30200,0.0,1.0
2011-07-14,8.16,8.19,8.03,8.19,18800,8.16,8.19,8.03,8.19,18800,0.0,1.0
2011-07-15,8.08,8.1899,8.01,8.18,20300,8.08,8.1899,8.01,8.18,20300,0.0,1.0
2011-07-18,8.25,8.25,8.0,8.1,31500,8.25,8.25,8.0,8.1,31500,0.0,1.0
2011-07-19,8.7326,8.79,8.12,8.17,83100,8.7326,8.79,8.12,8.17,83100,0.0,1.0
2011-07-20,8.94,9.07,8.65,9.07,78200,8.94,9.07,8.65,9.07,78200,0.0,1.0
2011-07-21,9.48,9.56,9.0,9.21,102700,9.48,9.56,9.0,9.21,102700,0.0,1.0
2011-07-22,9.96,10.09,9.57,9.81,97100,9.96,10.09,9.57,9.81,97100,0.0,1.0
2011-07-25,9.55,10.06,9.39,10.06,87400,9.55,10.06,9.39,10.06,87400,0.0,1.0
2011-07-26,8.46,9.56,7.97,9.56,182300,8.46,9.56,7.97,9.56,182300,0.0,1.0
2011-07-27,8.44,8.6,8.0,8.46,66000,8.44,8.6,8.0,8.46,66000,0.0,1.0
2011-07-28,8.77,9.0,8.02,8.02,56500,8.77,9.0,8.02,8.02,56500,0.0,1.0
2011-07-29,8.86,9.0,8.606,8.66,15600,8.86,9.0,8.606,8.66,15600,0.0,1.0
2011-08-01,8.99,9.1,8.86,8.86,27000,8.99,9.1,8.86,8.86,27000,0.0,1.0
2011-08-02,9.91,10.53,8.9,9.04,47400,9.91,10.53,8.9,9.04,47400,0.0,1.0
2011-08-03,9.89,10.2599,9.6208,9.88,71900,9.89,10.2599,9.6208,9.88,71900,0.0,1.0
2011-08-04,8.87,10.02,8.63,10.02,47400,8.87,10.02,8.63,10.02,47400,0.0,1.0
2011-08-05,8.73,8.88,8.0,8.76,40900,8.73,8.88,8.0,8.76,40900,0.0,1.0
2011-08-08,8.09,9.26,7.5,8.27,77900,8.09,9.26,7.5,8.27,77900,0.0,1.0
2011-08-09,7.7,8.22,7.07,8.09,149200,7.7,8.22,7.07,8.09,149200,0.0,1.0
2011-08-10,7.61,8.1,7.29,7.71,40400,7.61,8.1,7.29,7.71,40400,0.0,1.0
2011-08-11,8.1999,8.22,7.64,7.69,19900,8.1999,8.22,7.64,7.69,19900,0.0,1.0
2011-08-12,8.2,8.22,7.891,8.22,14600,8.2,8.22,7.891,8.22,14600,0.0,1.0
2011-08-15,8.35,8.36,8.16,8.22,9800,8.35,8.36,8.16,8.22,9800,0.0,1.0
2011-08-16,8.51,8.59,8.28,8.29,7800,8.51,8.59,8.28,8.29,7800,0.0,1.0
2011-08-17,8.79,8.79,8.51,8.62,10700,8.79,8.79,8.51,8.62,10700,0.0,1.0
2011-08-18,8.5,8.81,7.99,8.81,18600,8.5,8.81,7.99,8.81,18600,0.0,1.0
2011-08-19,8.2744,8.4,8.12,8.4,17100,8.2744,8.4,8.12,8.4,17100,0.0,1.0
2011-08-22,7.97,8.48,7.73,8.28,48800,7.97,8.48,7.73,8.28,48800,0.0,1.0
2011-08-23,8.23,8.2492,7.94,8.05,2900,8.23,8.2492,7.94,8.05,2900,0.0,1.0
2011-08-24,8.3,8.38,8.19,8.19,5600,8.3,8.38,8.19,8.19,5600,0.0,1.0
2011-08-25,8.0199,8.47,7.85,8.47,36600,8.0199,8.47,7.85,8.47,36600,0.0,1.0
2011-08-26,8.24,8.46,7.9,7.9637,10200,8.24,8.46,7.9,7.9637,10200,0.0,1.0
2011-08-29,8.02,8.48,7.76,8.21,30400,8.02,8.48,7.76,8.21,30400,0.0,1.0
2011-08-30,8.6,8.95,8.05,8.05,58200,8.6,8.95,8.05,8.05,58200,0.0,1.0
2011-08-31,8.57,8.77,8.34,8.77,30000,8.57,8.77,8.34,8.77,30000,0.0,1.0
2011-09-01,8.8,8.99,8.65,8.66,18300,8.8,8.99,8.65,8.66,18300,0.0,1.0
2011-09-02,9.1,9.28,8.8,8.8,21000,9.1,9.28,8.8,8.8,21000,0.0,1.0
2011-09-06,9.27,9.32,9.01,9.01,18000,9.27,9.32,9.01,9.01,18000,0.0,1.0
2011-09-07,9.2,9.6699,9.02,9.52,20000,9.2,9.6699,9.02,9.52,20000,0.0,1.0
2011-09-08,9.25,9.49,9.1,9.34,8900,9.25,9.49,9.1,9.34,8900,0.0,1.0
2011-09-09,9.31,9.47,9.1,9.18,18300,9.31,9.47,9.1,9.18,18300,0.0,1.0
2011-09-12,9.35,9.46,9.1801,9.46,9100,9.35,9.46,9.1801,9.46,9100,0.0,1.0
2011-09-13,8.83,9.49,8.52,9.46,28900,8.83,9.49,8.52,9.46,28900,0.0,1.0
2011-09-14,8.9,9.0,8.72,8.74,22400,8.9,9.0,8.72,8.74,22400,0.0,1.0
2011-09-15,8.59,9.0,8.59,8.85,6400,8.59,9.0,8.59,8.85,6400,0.0,1.0
2011-09-16,8.89,8.89,8.36,8.7,14700,8.89,8.89,8.36,8.7,14700,0.0,1.0
2011-09-19,8.68,8.8299,8.07,8.75,17900,8.68,8.8299,8.07,8.75,17900,0.0,1.0
2011-09-20,8.56,8.9,8.44,8.67,15500,8.56,8.9,8.44,8.67,15500,0.0,1.0
2011-09-21,8.65,8.7217,8.28,8.4701,18500,8.65,8.7217,8.28,8.4701,18500,0.0,1.0
2011-09-22,8.5,8.65,8.05,8.22,87800,8.5,8.65,8.05,8.22,87800,0.0,1.0
2011-09-23,8.49,8.5,8.1,8.436,20300,8.49,8.5,8.1,8.436,20300,0.0,1.0
2011-09-26,8.33,8.5,8.04,8.5,11700,8.33,8.5,8.04,8.5,11700,0.0,1.0
2011-09-27,8.36,8.47,8.17,8.47,5300,8.36,8.47,8.17,8.47,5300,0.0,1.0
2011-09-28,8.2,8.37,8.2,8.3672,16300,8.2,8.37,8.2,8.3672,16300,0.0,1.0
2011-09-29,8.26,8.32,8.13,8.3,18400,8.26,8.32,8.13,8.3,18400,0.0,1.0
2011-09-30,8.1,8.2399,8.06,8.1,10300,8.1,8.2399,8.06,8.1,10300,0.0,1.0
2011-10-03,7.79,8.23,7.25,7.85,55500,7.79,8.23,7.25,7.85,55500,0.0,1.0
2011-10-04,8.08,8.29,7.37,7.7,16700,8.08,8.29,7.37,7.7,16700,0.0,1.0
2011-10-05,7.98,8.09,7.52,7.92,11300,7.98,8.09,7.52,7.92,11300,0.0,1.0
2011-10-06,7.95,8.15,7.79,7.88,2500,7.95,8.15,7.79,7.88,2500,0.0,1.0
2011-10-07,7.65,7.92,7.48,7.92,6700,7.65,7.92,7.48,7.92,6700,0.0,1.0
2011-10-10,7.71,7.99,7.44,7.44,12100,7.71,7.99,7.44,7.44,12100,0.0,1.0
2011-10-11,7.83,7.97,7.56,7.63,14400,7.83,7.97,7.56,7.63,14400,0.0,1.0
2011-10-12,7.58,7.91,7.5501,7.83,13800,7.58,7.91,7.5501,7.83,13800,0.0,1.0
2011-10-13,7.51,7.7,7.3744,7.51,8400,7.51,7.7,7.3744,7.51,8400,0.0,1.0
2011-10-14,7.74,8.0,7.43,7.43,13600,7.74,8.0,7.43,7.43,13600,0.0,1.0
2011-10-17,7.4576,7.8247,7.4,7.75,19900,7.4576,7.8247,7.4,7.75,19900,0.0,1.0
2011-10-18,7.41,7.76,7.41,7.74,7000,7.41,7.76,7.41,7.74,7000,0.0,1.0
2011-10-19,7.5,7.52,7.46,7.46,13800,7.5,7.52,7.46,7.46,13800,0.0,1.0
2011-10-20,7.59,7.6,7.47,7.55,1000,7.59,7.6,7.47,7.55,1000,0.0,1.0
2011-10-21,7.6299,7.96,7.5001,7.96,6900,7.6299,7.96,7.5001,7.96,6900,0.0,1.0
2011-10-24,7.66,7.87,7.5152,7.81,10800,7.66,7.87,7.5152,7.81,10800,0.0,1.0
2011-10-25,7.68,7.7,7.525,7.55,25500,7.68,7.7,7.525,7.55,25500,0.0,1.0
2011-10-26,7.74,7.75,7.58,7.744,17500,7.74,7.75,7.58,7.744,17500,0.0,1.0
2011-10-27,7.74,7.77,7.64,7.77,20700,7.74,7.77,7.64,7.77,20700,0.0,1.0
2011-10-28,8.02,8.09,7.59,7.65,54500,8.02,8.09,7.59,7.65,54500,0.0,1.0
2011-10-31,8.34,8.42,8.05,8.42,31600,8.34,8.42,8.05,8.42,31600,0.0,1.0
2011-11-01,8.08,8.25,7.85,8.2,10400,8.08,8.25,7.85,8.2,10400,0.0,1.0
2011-11-02,8.09,8.2,8.09,8.1784,600,8.09,8.2,8.09,8.1784,600,0.0,1.0
2011-11-03,8.16,8.39,7.91,8.15,10400,8.16,8.39,7.91,8.15,10400,0.0,1.0
2011-11-04,8.1641,8.17,7.9,8.17,8100,8.1641,8.17,7.9,8.17,8100,0.0,1.0
2011-11-07,8.18,8.2,7.9908,8.16,1500,8.18,8.2,7.9908,8.16,1500,0.0,1.0
2011-11-08,8.25,8.33,8.18,8.18,4500,8.25,8.33,8.18,8.18,4500,0.0,1.0
2011-11-09,8.17,8.24,8.12,8.24,1400,8.17,8.24,8.12,8.24,1400,0.0,1.0
2011-11-10,8.06,8.2,7.91,8.2,6500,8.06,8.2,7.91,8.2,6500,0.0,1.0
2011-11-11,8.15,8.21,7.99,8.16,16000,8.15,8.21,7.99,8.16,16000,0.0,1.0
2011-11-14,8.1,8.2,7.92,8.07,4600,8.1,8.2,7.92,8.07,4600,0.0,1.0
2011-11-15,8.107,8.15,7.96,8.058,5600,8.107,8.15,7.96,8.058,5600,0.0,1.0
2011-11-16,7.96,8.13,7.96,8.1008,7700,7.96,8.13,7.96,8.1008,7700,0.0,1.0
2011-11-17,7.61,8.03,7.5,7.9,15800,7.61,8.03,7.5,7.9,15800,0.0,1.0
2011-11-18,7.33,7.76,7.09,7.52,50400,7.33,7.76,7.09,7.52,50400,0.0,1.0
2011-11-21,7.12,7.33,7.06,7.33,14000,7.12,7.33,7.06,7.33,14000,0.0,1.0
2011-11-22,7.34,7.84,7.19,7.19,3700,7.34,7.84,7.19,7.19,3700,0.0,1.0
2011-11-23,7.43,7.53,7.234,7.53,1400,7.43,7.53,7.234,7.53,1400,0.0,1.0
2011-11-25,7.49,7.49,7.49,7.49,300,7.49,7.49,7.49,7.49,300,0.0,1.0
2011-11-28,7.43,7.6,7.18,7.5,5500,7.43,7.6,7.18,7.5,5500,0.0,1.0
2011-11-29,7.41,7.6,7.231,7.48,3800,7.41,7.6,7.231,7.48,3800,0.0,1.0
2011-11-30,7.75,7.98,7.485,7.6,74700,7.75,7.98,7.485,7.6,74700,0.0,1.0
2011-12-01,7.55,7.76,7.55,7.75,18800,7.55,7.76,7.55,7.75,18800,0.0,1.0
2011-12-02,7.6,7.73,7.56,7.73,3500,7.6,7.73,7.56,7.73,3500,0.0,1.0
2011-12-05,7.68,7.88,7.52,7.58,5700,7.68,7.88,7.52,7.58,5700,0.0,1.0
2011-12-06,7.58,7.74,7.371,7.74,4900,7.58,7.74,7.371,7.74,4900,0.0,1.0
2011-12-07,7.46,7.75,7.3717,7.47,2700,7.46,7.75,7.3717,7.47,2700,0.0,1.0
2011-12-08,7.44,7.4893,7.36,7.36,2000,7.44,7.4893,7.36,7.36,2000,0.0,1.0
2011-12-09,7.49,7.53,7.31,7.36,2700,7.49,7.53,7.31,7.36,2700,0.0,1.0
2011-12-12,7.29,7.5,7.0,7.32,37900,7.29,7.5,7.0,7.32,37900,0.0,1.0
2011-12-13,7.65,7.65,7.0,7.41,14500,7.65,7.65,7.0,7.41,14500,0.0,1.0
2011-12-14,7.2,7.76,7.2,7.45,10500,7.2,7.76,7.2,7.45,10500,0.0,1.0
2011-12-15,7.28,7.45,7.1701,7.1701,4200,7.28,7.45,7.1701,7.1701,4200,0.0,1.0
2011-12-16,7.15,7.64,7.05,7.35,7600,7.15,7.64,7.05,7.35,7600,0.0,1.0
2011-12-19,7.2,7.3,7.14,7.15,1100,7.2,7.3,7.14,7.15,1100,0.0,1.0
2011-12-20,7.26,7.28,7.09,7.22,9100,7.26,7.28,7.09,7.22,9100,0.0,1.0
2011-12-21,7.0701,7.17,7.07,7.17,1300,7.0701,7.17,7.07,7.17,1300,0.0,1.0
2011-12-22,7.29,7.29,7.07,7.07,4000,7.29,7.29,7.07,7.07,4000,0.0,1.0
2011-12-23,7.29,7.32,7.07,7.32,5500,7.29,7.32,7.07,7.32,5500,0.0,1.0
2011-12-27,7.2,7.34,7.14,7.34,2400,7.2,7.34,7.14,7.34,2400,0.0,1.0
2011-12-28,7.21,7.21,7.111,7.1501,3400,7.21,7.21,7.111,7.1501,3400,0.0,1.0
2011-12-29,7.1,7.21,7.05,7.14,11500,7.1,7.21,7.05,7.14,11500,0.0,1.0
2011-12-30,7.47,7.47,7.08,7.18,30100,7.47,7.47,7.08,7.18,30100,0.0,1.0
2012-01-03,7.46,7.59,6.9,7.45,3300,7.46,7.59,6.9,7.45,3300,0.0,1.0
2012-01-04,7.38,7.5,7.2901,7.49,1100,7.38,7.5,7.2901,7.49,1100,0.0,1.0
2012-01-05,7.18,7.39,7.18,7.39,700,7.18,7.39,7.18,7.39,700,0.0,1.0
2012-01-06,7.27,7.27,7.09,7.09,1100,7.27,7.27,7.09,7.09,1100,0.0,1.0
2012-01-09,7.13,7.25,7.0401,7.05,18300,7.13,7.25,7.0401,7.05,18300,0.0,1.0
2012-01-10,6.85,7.1,6.781,6.86,11400,6.85,7.1,6.781,6.86,11400,0.0,1.0
2012-01-11,6.28,7.05,6.25,6.76,9100,6.28,7.05,6.25,6.76,9100,0.0,1.0
2012-01-12,6.23,6.61,6.0208,6.41,36700,6.23,6.61,6.0208,6.41,36700,0.0,1.0
2012-01-13,6.56,6.56,6.11,6.11,22300,6.56,6.56,6.11,6.11,22300,0.0,1.0
2012-01-17,6.67,6.73,6.56,6.73,7300,6.67,6.73,6.56,6.73,7300,0.0,1.0
2012-01-18,6.98,6.98,6.799,6.8,6100,6.98,6.98,6.799,6.8,6100,0.0,1.0
2012-01-19,6.8799,7.0,6.875,6.95,5000,6.8799,7.0,6.875,6.95,5000,0.0,1.0
2012-01-20,6.9569,6.97,6.9,6.9369,1900,6.9569,6.97,6.9,6.9369,1900,0.0,1.0
2012-01-23,6.84,6.99,6.6,6.98,14600,6.84,6.99,6.6,6.98,14600,0.0,1.0
2012-01-24,6.83,6.85,6.81,6.81,300,6.83,6.85,6.81,6.81,300,0.0,1.0
2012-01-25,6.92,6.94,6.8,6.8401,3800,6.92,6.94,6.8,6.8401,3800,0.0,1.0
2012-01-26,7.0,7.15,6.9551,6.9551,12900,7.0,7.15,6.9551,6.9551,12900,0.0,1.0
2012-01-27,6.9206,6.98,6.8459,6.9765,6200,6.9206,6.98,6.8459,6.9765,6200,0.0,1.0
2012-01-30,6.98,6.99,6.85,6.9,13300,6.98,6.99,6.85,6.9,13300,0.0,1.0
2012-01-31,7.27,7.28,6.9,7.0,19200,7.27,7.28,6.9,7.0,19200,0.0,1.0
2012-02-01,7.38,7.56,7.3599,7.3599,3500,7.38,7.56,7.3599,7.3599,3500,0.0,1.0
2012-02-02,7.45,7.48,7.22,7.48,2200,7.45,7.48,7.22,7.48,2200,0.0,1.0
2012-02-03,7.5,7.52,7.21,7.52,3000,7.5,7.52,7.21,7.52,3000,0.0,1.0
2012-02-06,7.8,7.81,7.45,7.45,2900,7.8,7.81,7.45,7.45,2900,0.0,1.0
2012-02-07,7.9,8.01,6.86,7.65,9200,7.9,8.01,6.86,7.65,9200,0.0,1.0
2012-02-08,7.9,7.9,7.78,7.85,4900,7.9,7.9,7.78,7.85,4900,0.0,1.0
2012-02-09,7.9,7.9,7.2399,7.74,8800,7.9,7.9,7.2399,7.74,8800,0.0,1.0
2012-02-10,7.81,7.89,7.48,7.51,3900,7.81,7.89,7.48,7.51,3900,0.0,1.0
2012-02-13,7.81,7.81,7.81,7.81,0,7.81,7.81,7.81,7.81,0,0.0,1.0
2012-02-14,7.81,7.81,7.81,7.81,0,7.81,7.81,7.81,7.81,0,0.0,1.0
2012-02-15,7.8,7.85,7.61,7.61,4700,7.8,7.85,7.61,7.61,4700,0.0,1.0
2012-02-16,7.8,7.84,7.56,7.73,6400,7.8,7.84,7.56,7.73,6400,0.0,1.0
2012-02-17,7.78,7.82,7.73,7.82,4000,7.78,7.82,7.73,7.82,4000,0.0,1.0
2012-02-21,7.5,7.77,7.48,7.72,4200,7.5,7.77,7.48,7.72,4200,0.0,1.0
2012-02-22,7.7,7.83,7.22,7.48,7200,7.7,7.83,7.22,7.48,7200,0.0,1.0
2012-02-23,7.63,7.8,7.4648,7.75,9400,7.63,7.8,7.4648,7.75,9400,0.0,1.0
2012-02-24,7.6579,7.74,7.6,7.6,1400,7.6579,7.74,7.6,7.6,1400,0.0,1.0
2012-02-27,7.72,7.75,7.64,7.71,6600,7.72,7.75,7.64,7.71,6600,0.0,1.0
2012-02-28,7.8,7.8,7.6,7.67,7000,7.8,7.8,7.6,7.67,7000,0.0,1.0
2012-02-29,7.86,7.9,7.82,7.82,8200,7.86,7.9,7.82,7.82,8200,0.0,1.0
2012-03-01,7.83,7.9,7.6,7.89,4600,7.83,7.9,7.6,7.89,4600,0.0,1.0
2012-03-02,7.7,7.83,7.5,7.81,6800,7.7,7.83,7.5,7.81,6800,0.0,1.0
2012-03-05,7.73,7.73,7.31,7.32,3500,7.73,7.73,7.31,7.32,3500,0.0,1.0
2012-03-06,7.76,7.84,7.4501,7.8,3500,7.76,7.84,7.4501,7.8,3500,0.0,1.0
2012-03-07,7.6142,7.75,7.59,7.64,900,7.6142,7.75,7.59,7.64,900,0.0,1.0
2012-03-08,7.7,7.75,7.59,7.7,4500,7.7,7.75,7.59,7.7,4500,0.0,1.0
2012-03-09,7.85,7.9,7.17,7.74,24000,7.85,7.9,7.17,7.74,24000,0.0,1.0
2012-03-12,7.74,7.89,7.49,7.72,12800,7.74,7.89,7.49,7.72,12800,0.0,1.0
2012-03-13,7.57,7.75,7.25,7.64,13600,7.57,7.75,7.25,7.64,13600,0.0,1.0
2012-03-14,7.75,7.75,7.5201,7.67,9200,7.75,7.75,7.5201,7.67,9200,0.0,1.0
2012-03-15,7.75,7.75,7.75,7.75,300,7.75,7.75,7.75,7.75,300,0.0,1.0
2012-03-16,7.75,7.75,7.4116,7.74,2400,7.75,7.75,7.4116,7.74,2400,0.0,1.0
2012-03-19,7.72,7.85,7.67,7.75,2900,7.72,7.85,7.67,7.75,2900,0.0,1.0
2012-03-20,7.74,7.82,7.47,7.47,3600,7.74,7.82,7.47,7.47,3600,0.0,1.0
2012-03-21,7.71,7.76,7.59,7.76,1300,7.71,7.76,7.59,7.76,1300,0.0,1.0
2012-03-22,7.72,7.73,7.47,7.73,1200,7.72,7.73,7.47,7.73,1200,0.0,1.0
2012-03-23,7.75,7.75,7.32,7.71,6600,7.75,7.75,7.32,7.71,6600,0.0,1.0
2012-03-26,7.7,7.73,7.3308,7.72,6800,7.7,7.73,7.3308,7.72,6800,0.0,1.0
2012-03-27,7.7,7.7,7.7,7.7,200,7.7,7.7,7.7,7.7,200,0.0,1.0
2012-03-28,7.5,7.7,7.14,7.6432,11000,7.5,7.7,7.14,7.6432,11000,0.0,1.0
2012-03-29,7.47,7.54,7.17,7.4301,3300,7.47,7.54,7.17,7.4301,3300,0.0,1.0
2012-03-30,7.48,7.49,7.15,7.49,3500,7.48,7.49,7.15,7.49,3500,0.0,1.0
2012-04-02,7.45,7.48,7.1,7.4404,7000,7.45,7.48,7.1,7.4404,7000,0.0,1.0
2012-04-03,7.4,7.47,7.0,7.33,12300,7.4,7.47,7.0,7.33,12300,0.0,1.0
2012-04-04,7.4,7.45,7.192,7.27,4100,7.4,7.45,7.192,7.27,4100,0.0,1.0
2012-04-05,7.35,7.4,6.58,7.27,14700,7.35,7.4,6.58,7.27,14700,0.0,1.0
2012-04-09,7.38,7.44,7.0682,7.25,12200,7.38,7.44,7.0682,7.25,12200,0.0,1.0
2012-04-10,7.44,7.44,7.2,7.36,6300,7.44,7.44,7.2,7.36,6300,0.0,1.0
2012-04-11,7.35,7.44,7.2,7.41,4800,7.35,7.44,7.2,7.41,4800,0.0,1.0
2012-04-12,7.33,7.41,7.33,7.33,8900,7.33,7.41,7.33,7.33,8900,0.0,1.0
2012-04-13,7.42,7.42,7.31,7.35,2700,7.42,7.42,7.31,7.35,2700,0.0,1.0
2012-04-16,7.43,7.43,7.3616,7.3616,2500,7.43,7.43,7.3616,7.3616,2500,0.0,1.0
2012-04-17,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-04-18,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-04-19,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-04-20,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-04-23,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-04-24,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-04-25,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-04-26,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-04-27,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-04-30,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-05-01,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-05-02,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-05-03,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-05-04,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-05-07,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-05-08,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-05-09,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-05-10,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-05-11,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-05-14,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-05-15,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-05-16,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-05-17,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-05-18,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-05-21,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-05-22,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-05-23,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-05-24,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-05-25,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-05-29,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-05-30,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-05-31,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-06-01,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-06-04,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-06-05,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-06-06,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-06-07,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-06-08,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-06-11,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-06-12,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-06-13,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-06-14,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-06-15,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-06-18,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-06-19,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-06-20,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-06-21,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-06-22,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-06-25,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-06-26,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-06-27,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-06-28,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-06-29,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-07-02,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-07-03,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-07-05,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-07-06,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-07-09,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-07-10,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-07-11,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-07-12,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-07-13,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-07-16,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-07-17,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-07-18,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-07-19,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-07-20,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-07-23,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-07-24,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-07-25,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-07-26,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-07-27,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-07-30,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-07-31,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-08-01,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-08-02,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-08-03,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-08-06,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-08-07,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-08-08,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-08-09,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-08-10,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-08-13,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-08-14,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-08-15,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-08-16,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-08-17,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-08-20,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-08-21,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-08-22,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-08-23,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-08-24,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-08-27,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-08-28,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-08-29,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-08-30,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-08-31,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-09-04,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-09-05,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-09-06,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-09-07,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-09-10,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-09-11,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-09-12,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-09-13,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-09-14,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-09-17,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-09-18,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-09-19,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-09-20,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-09-21,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-09-24,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-09-25,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-09-26,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-09-27,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-09-28,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-10-01,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-10-02,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-10-03,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-10-04,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-10-05,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-10-08,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-10-09,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-10-10,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-10-11,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-10-12,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-10-15,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-10-16,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-10-17,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-10-18,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-10-19,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-10-22,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-10-23,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-10-24,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-10-25,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-10-26,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-10-31,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-11-01,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-11-02,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-11-05,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-11-06,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-11-07,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-11-08,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-11-09,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-11-12,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-11-13,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-11-14,7.43,7.43,7.43,7.43,0,7.43,7.43,7.43,7.43,0,0.0,1.0
2012-11-15,5.85,7.25,5.0,7.25,349600,5.85,7.25,5.0,7.25,349600,0.0,1.0
2012-11-16,5.63,5.75,5.15,5.7,93200,5.63,5.75,5.15,5.7,93200,0.0,1.0
2012-11-19,5.16,5.59,5.11,5.59,83000,5.16,5.59,5.11,5.59,83000,0.0,1.0
2012-11-20,5.22,5.4019,5.12,5.12,40400,5.22,5.4019,5.12,5.12,40400,0.0,1.0
2012-11-21,5.3,5.38,5.18,5.27,14900,5.3,5.38,5.18,5.27,14900,0.0,1.0
2012-11-23,5.24,5.3,5.1375,5.27,9900,5.24,5.3,5.1375,5.27,9900,0.0,1.0
2012-11-26,5.29,5.95,5.19,5.95,40000,5.29,5.95,5.19,5.95,40000,0.0,1.0
2012-11-27,5.09,5.23,5.02,5.23,20600,5.09,5.23,5.02,5.23,20600,0.0,1.0
2012-11-28,5.26,5.26,5.01,5.01,59100,5.26,5.26,5.01,5.01,59100,0.0,1.0
2012-11-29,5.51,5.7,5.2601,5.44,107200,5.51,5.7,5.2601,5.44,107200,0.0,1.0
2012-11-30,5.636,5.7,5.42,5.45,46000,5.636,5.7,5.42,5.45,46000,0.0,1.0
2012-12-03,5.71,5.8,5.52,5.59,9000,5.71,5.8,5.52,5.59,9000,0.0,1.0
2012-12-04,5.59,5.7,5.38,5.65,32400,5.59,5.7,5.38,5.65,32400,0.0,1.0
2012-12-05,5.52,5.54,5.43,5.54,700,5.52,5.54,5.43,5.54,700,0.0,1.0
2012-12-06,5.66,5.69,5.15,5.1501,3500,5.66,5.69,5.15,5.1501,3500,0.0,1.0
2012-12-07,5.5,5.5,5.448,5.4865,4900,5.5,5.5,5.448,5.4865,4900,0.0,1.0
2012-12-10,5.57,5.64,5.4506,5.64,14300,5.57,5.64,5.4506,5.64,14300,0.0,1.0
2012-12-11,5.46,5.57,5.27,5.53,34400,5.46,5.57,5.27,5.53,34400,0.0,1.0
2012-12-12,5.42,5.5,5.19,5.22,20500,5.42,5.5,5.19,5.22,20500,0.0,1.0
2012-12-13,5.12,5.44,5.1,5.34,44500,5.12,5.44,5.1,5.34,44500,0.0,1.0
2012-12-14,5.24,5.41,5.04,5.16,44900,5.24,5.41,5.04,5.16,44900,0.0,1.0
2012-12-17,5.21,5.31,5.06,5.17,61700,5.21,5.31,5.06,5.17,61700,0.0,1.0
2012-12-18,5.26,5.27,5.05,5.13,98600,5.26,5.27,5.05,5.13,98600,0.0,1.0
2012-12-19,5.07,5.32,5.07,5.25,28900,5.07,5.32,5.07,5.25,28900,0.0,1.0
2012-12-20,5.08,5.26,5.01,5.07,50600,5.08,5.26,5.01,5.07,50600,0.0,1.0
2012-12-21,4.64,5.22,4.64,5.17,11600,4.64,5.22,4.64,5.17,11600,0.0,1.0
2012-12-24,5.24,5.24,4.66,4.66,600,5.24,5.24,4.66,4.66,600,0.0,1.0
2012-12-26,5.1,5.24,4.95,5.05,27400,5.1,5.24,4.95,5.05,27400,0.0,1.0
2012-12-27,5.08,5.19,4.95,5.18,6400,5.08,5.19,4.95,5.18,6400,0.0,1.0
2012-12-28,5.14,5.17,4.96,5.16,22600,5.14,5.17,4.96,5.16,22600,0.0,1.0
2012-12-31,5.43,5.43,5.01,5.08,29000,5.43,5.43,5.01,5.08,29000,0.0,1.0
2013-01-02,5.37,5.42,5.17,5.39,3900,5.37,5.42,5.17,5.39,3900,0.0,1.0
2013-01-03,5.28,5.33,5.0901,5.33,2800,5.28,5.33,5.0901,5.33,2800,0.0,1.0
2013-01-04,5.3,5.37,5.111,5.37,3500,5.3,5.37,5.111,5.37,3500,0.0,1.0
2013-01-07,5.37,5.38,5.09,5.09,2100,5.37,5.38,5.09,5.09,2100,0.0,1.0
2013-01-08,5.39,5.39,5.11,5.1101,3500,5.39,5.39,5.11,5.1101,3500,0.0,1.0
2013-01-09,5.22,5.36,5.1,5.27,14500,5.22,5.36,5.1,5.27,14500,0.0,1.0
2013-01-10,5.31,5.4,5.2001,5.36,35000,5.31,5.4,5.2001,5.36,35000,0.0,1.0
2013-01-11,5.3,5.34,5.14,5.3,3400,5.3,5.34,5.14,5.3,3400,0.0,1.0
2013-01-14,5.25,5.25,5.25,5.25,900,5.25,5.25,5.25,5.25,900,0.0,1.0
2013-01-15,5.3,5.31,5.14,5.3,9400,5.3,5.31,5.14,5.3,9400,0.0,1.0
2013-01-16,5.4,5.4,5.27,5.3,22100,5.4,5.4,5.27,5.3,22100,0.0,1.0
2013-01-17,5.5,5.5,5.23,5.46,28400,5.5,5.5,5.23,5.46,28400,0.0,1.0
2013-01-18,5.5,5.5,5.45,5.5,4100,5.5,5.5,5.45,5.5,4100,0.0,1.0
2013-01-22,5.5,5.55,5.45,5.45,5400,5.5,5.55,5.45,5.45,5400,0.0,1.0
2013-01-23,5.461,5.54,5.31,5.32,20500,5.461,5.54,5.31,5.32,20500,0.0,1.0
2013-01-24,5.48,5.52,5.23,5.52,10100,5.48,5.52,5.23,5.52,10100,0.0,1.0
2013-01-25,5.56,5.59,5.43,5.43,7200,5.56,5.59,5.43,5.43,7200,0.0,1.0
2013-01-28,5.53,5.69,5.18,5.68,43800,5.53,5.69,5.18,5.68,43800,0.0,1.0
2013-01-29,5.33,5.478,5.22,5.32,22200,5.33,5.478,5.22,5.32,22200,0.0,1.0
2013-01-30,5.47,5.58,5.28,5.28,25100,5.47,5.58,5.28,5.28,25100,0.0,1.0
2013-01-31,5.73,5.74,5.56,5.59,11900,5.73,5.74,5.56,5.59,11900,0.0,1.0
2013-02-01,6.17,6.17,5.6038,5.6038,14100,6.17,6.17,5.6038,5.6038,14100,0.0,1.0
2013-02-04,6.1,6.17,5.61,5.99,47000,6.1,6.17,5.61,5.99,47000,0.0,1.0
2013-02-05,6.23,6.31,5.72,6.12,54600,6.23,6.31,5.72,6.12,54600,0.0,1.0
2013-02-06,6.1,6.42,6.0,6.13,30500,6.1,6.42,6.0,6.13,30500,0.0,1.0
2013-02-07,6.0936,6.2,6.0772,6.1337,2600,6.0936,6.2,6.0772,6.1337,2600,0.0,1.0
2013-02-08,6.1335,6.15,6.0105,6.1,16800,6.1335,6.15,6.0105,6.1,16800,0.0,1.0
2013-02-11,6.24,6.27,6.03,6.04,20000,6.24,6.27,6.03,6.04,20000,0.0,1.0
2013-02-12,6.26,6.368,6.1471,6.16,25500,6.26,6.368,6.1471,6.16,25500,0.0,1.0
2013-02-13,6.35,6.39,6.2,6.2,20000,6.35,6.39,6.2,6.2,20000,0.0,1.0
2013-02-14,6.35,6.4,6.283,6.4,3900,6.35,6.4,6.283,6.4,3900,0.0,1.0
2013-02-15,6.25,6.47,6.16,6.47,33000,6.25,6.47,6.16,6.47,33000,0.0,1.0
2013-02-19,6.28,6.329,6.11,6.11,40100,6.28,6.329,6.11,6.11,40100,0.0,1.0
2013-02-20,6.22,6.37,6.217,6.25,7800,6.22,6.37,6.217,6.25,7800,0.0,1.0
2013-02-21,6.32,6.32,6.2,6.2,27600,6.32,6.32,6.2,6.2,27600,0.0,1.0
2013-02-22,6.26,6.44,6.196,6.2,52400,6.26,6.44,6.196,6.2,52400,0.0,1.0
2013-02-25,6.33,6.35,6.2,6.25,28700,6.33,6.35,6.2,6.25,28700,0.0,1.0
2013-02-26,6.33,6.33,6.1,6.27,20700,6.33,6.33,6.1,6.27,20700,0.0,1.0
2013-02-27,6.189,6.25,5.81,6.25,26500,6.189,6.25,5.81,6.25,26500,0.0,1.0
2013-02-28,6.116,6.17,5.98,5.98,8700,6.116,6.17,5.98,5.98,8700,0.0,1.0
2013-03-01,6.06,6.2,6.05,6.05,4900,6.06,6.2,6.05,6.05,4900,0.0,1.0
2013-03-04,6.15,6.25,6.114,6.24,19200,6.15,6.25,6.114,6.24,19200,0.0,1.0
2013-03-05,6.24,6.25,6.14,6.14,6300,6.24,6.25,6.14,6.14,6300,0.0,1.0
2013-03-06,6.18,6.279,5.92,6.21,115500,6.18,6.279,5.92,6.21,115500,0.0,1.0
2013-03-07,6.18,6.21,6.01,6.21,77900,6.18,6.21,6.01,6.21,77900,0.0,1.0
2013-03-08,6.02,6.17,6.0,6.11,6400,6.02,6.17,6.0,6.11,6400,0.0,1.0
2013-03-11,6.06,6.219,6.009,6.219,3700,6.06,6.219,6.009,6.219,3700,0.0,1.0
2013-03-12,5.99,6.1,5.7801,5.9548,66700,5.99,6.1,5.7801,5.9548,66700,0.0,1.0
2013-03-13,5.97,5.99,5.75,5.93,30800,5.97,5.99,5.75,5.93,30800,0.0,1.0
2013-03-14,5.87,5.949,5.81,5.9,10000,5.87,5.949,5.81,5.9,10000,0.0,1.0
2013-03-15,5.89,5.98,5.74,5.85,46700,5.89,5.98,5.74,5.85,46700,0.0,1.0
2013-03-18,5.761,5.879,5.725,5.81,10100,5.761,5.879,5.725,5.81,10100,0.0,1.0
2013-03-19,5.71,5.8,5.71,5.74,2400,5.71,5.8,5.71,5.74,2400,0.0,1.0
2013-03-20,5.8,5.8,5.66,5.66,2400,5.8,5.8,5.66,5.66,2400,0.0,1.0
2013-03-21,5.83,5.89,5.74,5.74,29300,5.83,5.89,5.74,5.74,29300,0.0,1.0
2013-03-22,5.79,5.84,5.7,5.78,7700,5.79,5.84,5.7,5.78,7700,0.0,1.0
2013-03-25,5.56,5.79,5.46,5.79,121000,5.56,5.79,5.46,5.79,121000,0.0,1.0
2013-03-26,5.54,5.9242,5.51,5.9242,10400,5.54,5.9242,5.51,5.9242,10400,0.0,1.0
2013-03-27,5.58,5.7,5.5,5.639,23100,5.58,5.7,5.5,5.639,23100,0.0,1.0
2013-03-28,5.61,5.7,5.48,5.66,80200,5.61,5.7,5.48,5.66,80200,0.0,1.0
2013-04-01,5.66,5.68,5.46,5.46,1800,5.66,5.68,5.46,5.46,1800,0.0,1.0
2013-04-02,5.45,5.66,5.36,5.61,64400,5.45,5.66,5.36,5.61,64400,0.0,1.0
2013-04-03,5.46,5.55,5.38,5.51,6000,5.46,5.55,5.38,5.51,6000,0.0,1.0
2013-04-04,5.39,5.5,5.39,5.5,200,5.39,5.5,5.39,5.5,200,0.0,1.0
2013-04-05,5.47,5.49,5.43,5.43,700,5.47,5.49,5.43,5.43,700,0.0,1.0
2013-04-08,5.48,5.51,5.4048,5.5,22000,5.48,5.51,5.4048,5.5,22000,0.0,1.0
2013-04-09,5.48,5.5,5.36,5.5,29600,5.48,5.5,5.36,5.5,29600,0.0,1.0
2013-04-10,5.39,5.47,5.35,5.38,30400,5.39,5.47,5.35,5.38,30400,0.0,1.0
2013-04-11,5.4,5.43,5.31,5.43,31100,5.4,5.43,5.31,5.43,31100,0.0,1.0
2013-04-12,5.37,5.39,5.16,5.31,37400,5.37,5.39,5.16,5.31,37400,0.0,1.0
2013-04-15,5.32,5.32,5.1972,5.1972,4900,5.32,5.32,5.1972,5.1972,4900,0.0,1.0
2013-04-16,5.2,5.32,5.191,5.21,5700,5.2,5.32,5.191,5.21,5700,0.0,1.0
2013-04-17,5.01,5.32,5.01,5.15,32900,5.01,5.32,5.01,5.15,32900,0.0,1.0
2013-04-18,5.0,5.05,4.98,5.0,63900,5.0,5.05,4.98,5.0,63900,0.0,1.0
2013-04-19,5.01,5.07,4.96,4.96,2100,5.01,5.07,4.96,4.96,2100,0.0,1.0
2013-04-22,5.06,5.14,5.0,5.0001,9700,5.06,5.14,5.0,5.0001,9700,0.0,1.0
2013-04-23,5.15,5.15,5.12,5.12,3600,5.15,5.15,5.12,5.12,3600,0.0,1.0
2013-04-24,5.09,5.2,5.09,5.15,20500,5.09,5.2,5.09,5.15,20500,0.0,1.0
2013-04-25,5.12,5.15,5.12,5.12,16500,5.12,5.15,5.12,5.12,16500,0.0,1.0
2013-04-26,5.1,5.22,5.06,5.08,5000,5.1,5.22,5.06,5.08,5000,0.0,1.0
2013-04-29,5.1,5.1,5.071,5.071,1300,5.1,5.1,5.071,5.071,1300,0.0,1.0
2013-04-30,5.09,5.09,5.05,5.08,15600,5.09,5.09,5.05,5.08,15600,0.0,1.0
2013-05-01,5.059,5.13,5.05,5.13,3700,5.059,5.13,5.05,5.13,3700,0.0,1.0
2013-05-02,5.02,5.0211,5.02,5.0211,200,5.02,5.0211,5.02,5.0211,200,0.0,1.0
2013-05-03,4.97,5.1,4.92,5.0,28600,4.97,5.1,4.92,5.0,28600,0.0,1.0
2013-05-06,5.07,5.08,4.92,4.94,6400,5.07,5.08,4.92,4.94,6400,0.0,1.0
2013-05-07,4.97,5.01,4.839,5.01,26700,4.97,5.01,4.839,5.01,26700,0.0,1.0
2013-05-08,4.78,4.92,4.669,4.92,24000,4.78,4.92,4.669,4.92,24000,0.0,1.0
2013-05-09,4.77,4.86,4.65,4.68,10400,4.77,4.86,4.65,4.68,10400,0.0,1.0
2013-05-10,4.65,4.81,4.65,4.81,10200,4.65,4.81,4.65,4.81,10200,0.0,1.0
2013-05-13,4.65,4.68,4.64,4.68,6500,4.65,4.68,4.64,4.68,6500,0.0,1.0
2013-05-14,4.55,4.77,4.55,4.723,10800,4.55,4.77,4.55,4.723,10800,0.0,1.0
2013-05-15,3.977,4.77,3.9001,4.11,104100,3.977,4.77,3.9001,4.11,104100,0.0,1.0
2013-05-16,3.98,4.14,3.9,4.14,18800,3.98,4.14,3.9,4.14,18800,0.0,1.0
2013-05-17,4.13,4.13,3.94,3.94,5400,4.13,4.13,3.94,3.94,5400,0.0,1.0
2013-05-20,4.13,4.21,4.13,4.1804,900,4.13,4.21,4.13,4.1804,900,0.0,1.0
2013-05-21,4.15,4.1999,4.15,4.16,3600,4.15,4.1999,4.15,4.16,3600,0.0,1.0
2013-05-22,3.79,4.21,3.67,4.21,109700,3.79,4.21,3.67,4.21,109700,0.0,1.0
2013-05-23,3.74,3.78,3.68,3.77,32500,3.74,3.78,3.68,3.77,32500,0.0,1.0
2013-05-24,3.59,3.7492,3.58,3.7492,12100,3.59,3.7492,3.58,3.7492,12100,0.0,1.0
2013-05-28,3.59,3.59,3.59,3.59,0,3.59,3.59,3.59,3.59,0,0.0,1.0
2013-05-29,3.49,3.55,3.25,3.25,55000,3.49,3.55,3.25,3.25,55000,0.0,1.0
2013-05-30,3.33,3.48,3.28,3.48,141600,3.33,3.48,3.28,3.48,141600,0.0,1.0
2013-05-31,3.38,3.4,3.25,3.25,58800,3.38,3.4,3.25,3.25,58800,0.0,1.0
2013-06-03,3.2201,3.37,3.2,3.37,28800,3.2201,3.37,3.2,3.37,28800,0.0,1.0
2013-06-04,3.3,3.73,3.25,3.31,46600,3.3,3.73,3.25,3.31,46600,0.0,1.0
2013-06-05,3.53,3.689,3.384,3.46,17100,3.53,3.689,3.384,3.46,17100,0.0,1.0
2013-06-06,3.655,3.72,3.551,3.72,3700,3.655,3.72,3.551,3.72,3700,0.0,1.0
2013-06-07,3.58,3.64,3.33,3.62,16400,3.58,3.64,3.33,3.62,16400,0.0,1.0
2013-06-10,3.72,3.76,3.5,3.56,5500,3.72,3.76,3.5,3.56,5500,0.0,1.0
2013-06-11,3.65,3.67,3.52,3.55,9900,3.65,3.67,3.52,3.55,9900,0.0,1.0
2013-06-12,3.76,3.76,3.51,3.62,8000,3.76,3.76,3.51,3.62,8000,0.0,1.0
2013-06-13,3.51,3.74,3.358,3.65,7200,3.51,3.74,3.358,3.65,7200,0.0,1.0
2013-06-14,3.6,3.7,3.5,3.7,5400,3.6,3.7,3.5,3.7,5400,0.0,1.0
2013-06-17,3.52,3.68,3.5,3.68,15700,3.52,3.68,3.5,3.68,15700,0.0,1.0
2013-06-18,3.19,3.61,3.119,3.43,33200,3.19,3.61,3.119,3.43,33200,0.0,1.0
2013-06-19,3.38,3.44,3.22,3.22,9600,3.38,3.44,3.22,3.22,9600,0.0,1.0
2013-06-20,3.36,3.39,3.25,3.25,1500,3.36,3.39,3.25,3.25,1500,0.0,1.0
2013-06-21,3.32,3.526,3.25,3.43,79900,3.32,3.526,3.25,3.43,79900,0.0,1.0
2013-06-24,3.56,3.56,3.56,3.56,100,3.56,3.56,3.56,3.56,100,0.0,1.0
2013-06-25,3.36,3.73,3.3,3.44,40400,3.36,3.73,3.3,3.44,40400,0.0,1.0
2013-06-26,3.18,3.3394,3.16,3.31,20200,3.18,3.3394,3.16,3.31,20200,0.0,1.0
2013-06-27,3.17,3.22,3.16,3.22,4900,3.17,3.22,3.16,3.22,4900,0.0,1.0
2013-06-28,2.96,3.2303,2.95,3.17,45500,2.96,3.2303,2.95,3.17,45500,0.0,1.0
2013-07-01,2.98,3.111,2.98,3.1,6800,2.98,3.111,2.98,3.1,6800,0.0,1.0
2013-07-02,2.81,3.01,2.81,2.97,16200,2.81,3.01,2.81,2.97,16200,0.0,1.0
2013-07-03,2.75,2.83,2.67,2.81,30300,2.75,2.83,2.67,2.81,30300,0.0,1.0
2013-07-05,2.7,2.73,2.645,2.71,11700,2.7,2.73,2.645,2.71,11700,0.0,1.0
2013-07-08,2.7,2.7,2.63,2.65,4400,2.7,2.7,2.63,2.65,4400,0.0,1.0
2013-07-09,2.806,2.83,2.65,2.72,10600,2.806,2.83,2.65,2.72,10600,0.0,1.0
2013-07-10,2.7,2.814,2.7,2.72,5100,2.7,2.814,2.7,2.72,5100,0.0,1.0
2013-07-11,2.64,2.76,2.62,2.76,10900,2.64,2.76,2.62,2.76,10900,0.0,1.0
2013-07-12,2.63,2.69,2.55,2.68,31400,2.63,2.69,2.55,2.68,31400,0.0,1.0
2013-07-15,2.6,2.72,2.5,2.64,30200,2.6,2.72,2.5,2.64,30200,0.0,1.0
2013-07-16,2.46,2.62,2.381,2.5001,39000,2.46,2.62,2.381,2.5001,39000,0.0,1.0
2013-07-17,2.47,2.5,2.31,2.46,111100,2.47,2.5,2.31,2.46,111100,0.0,1.0
2013-07-18,2.47,2.49,2.3601,2.46,7700,2.47,2.49,2.3601,2.46,7700,0.0,1.0
2013-07-19,2.4001,2.46,2.4,2.4,4500,2.4001,2.46,2.4,2.4,4500,0.0,1.0
2013-07-22,2.3,2.3855,2.27,2.35,5600,2.3,2.3855,2.27,2.35,5600,0.0,1.0
2013-07-23,2.33,2.38,2.25,2.35,11200,2.33,2.38,2.25,2.35,11200,0.0,1.0
2013-07-24,2.24,2.33,2.2345,2.3,10200,2.24,2.33,2.2345,2.3,10200,0.0,1.0
2013-07-25,2.225,2.32,2.2,2.2101,25100,2.225,2.32,2.2,2.2101,25100,0.0,1.0
2013-07-26,2.3357,2.38,2.23,2.25,2300,2.3357,2.38,2.23,2.25,2300,0.0,1.0
2013-07-29,2.299,2.35,2.2,2.35,8900,2.299,2.35,2.2,2.35,8900,0.0,1.0
2013-07-30,2.18,2.3,2.15,2.25,20200,2.18,2.3,2.15,2.25,20200,0.0,1.0
2013-07-31,2.25,2.33,2.19,2.22,37600,2.25,2.33,2.19,2.22,37600,0.0,1.0
2013-08-01,2.26,2.3304,2.15,2.22,29900,2.26,2.3304,2.15,2.22,29900,0.0,1.0
2013-08-02,2.3399,2.35,2.3,2.3,2500,2.3399,2.35,2.3,2.3,2500,0.0,1.0
2013-08-05,2.35,2.379,2.31,2.379,4600,2.35,2.379,2.31,2.379,4600,0.0,1.0
2013-08-06,2.25,2.36,2.2,2.35,6900,2.25,2.36,2.2,2.35,6900,0.0,1.0
2013-08-07,2.22,2.28,2.21,2.21,1200,2.22,2.28,2.21,2.21,1200,0.0,1.0
2013-08-08,2.25,2.3,2.22,2.24,7400,2.25,2.3,2.22,2.24,7400,0.0,1.0
2013-08-09,2.3,2.3,2.25,2.25,9400,2.3,2.3,2.25,2.25,9400,0.0,1.0
2013-08-12,2.2999,2.3,2.26,2.26,7200,2.2999,2.3,2.26,2.26,7200,0.0,1.0
2013-08-13,2.27,2.3599,2.2095,2.3,29300,2.27,2.3599,2.2095,2.3,29300,0.0,1.0
2013-08-14,2.26,2.42,2.25,2.42,4300,2.26,2.42,2.25,2.42,4300,0.0,1.0
2013-08-15,2.2688,2.2688,2.2688,2.2688,400,2.2688,2.2688,2.2688,2.2688,400,0.0,1.0
2013-08-16,2.58,2.58,2.4,2.4,8400,2.58,2.58,2.4,2.4,8400,0.0,1.0
2013-08-19,2.56,2.57,2.5568,2.56,4100,2.56,2.57,2.5568,2.56,4100,0.0,1.0
2013-08-20,2.64,2.69,2.59,2.59,15500,2.64,2.69,2.59,2.59,15500,0.0,1.0
2013-08-21,3.24,3.4,2.7001,2.79,96900,3.24,3.4,2.7001,2.79,96900,0.0,1.0
2013-08-22,2.88,3.43,2.56,3.36,86100,2.88,3.43,2.56,3.36,86100,0.0,1.0
2013-08-23,2.92,3.15,2.7,2.85,52400,2.92,3.15,2.7,2.85,52400,0.0,1.0
2013-08-26,2.67,2.95,2.5716,2.82,27300,2.67,2.95,2.5716,2.82,27300,0.0,1.0
2013-08-27,2.57,2.78,2.52,2.57,12600,2.57,2.78,2.52,2.57,12600,0.0,1.0
2013-08-28,2.55,2.87,2.55,2.6001,26300,2.55,2.87,2.55,2.6001,26300,0.0,1.0
2013-08-29,2.73,2.86,2.56,2.56,15000,2.73,2.86,2.56,2.56,15000,0.0,1.0
2013-08-30,2.85,2.85,2.65,2.82,19600,2.85,2.85,2.65,2.82,19600,0.0,1.0
2013-09-03,2.99,2.99,2.74,2.85,13800,2.99,2.99,2.74,2.85,13800,0.0,1.0
2013-09-04,2.97,3.0,2.9,2.93,1700,2.97,3.0,2.9,2.93,1700,0.0,1.0
2013-09-05,3.1,3.155,2.84,2.97,35800,3.1,3.155,2.84,2.97,35800,0.0,1.0
2013-09-06,3.1,3.1,2.8755,2.8755,3000,3.1,3.1,2.8755,2.8755,3000,0.0,1.0
2013-09-09,3.0,3.09,2.91,3.03,24000,3.0,3.09,2.91,3.03,24000,0.0,1.0
2013-09-10,3.08,3.08,3.08,3.08,200,3.08,3.08,3.08,3.08,200,0.0,1.0
2013-09-11,3.1,3.1,2.8562,2.8562,13300,3.1,3.1,2.8562,2.8562,13300,0.0,1.0
2013-09-12,3.1,3.1,3.1,3.1,100,3.1,3.1,3.1,3.1,100,0.0,1.0
2013-09-13,3.01,3.08,2.91,3.079,11200,3.01,3.08,2.91,3.079,11200,0.0,1.0
2013-09-16,3.0,3.03,2.9601,3.03,1200,3.0,3.03,2.9601,3.03,1200,0.0,1.0
2013-09-17,3.08,3.08,2.9899,2.99,19400,3.08,3.08,2.9899,2.99,19400,0.0,1.0
2013-09-18,2.8,3.0133,2.79,3.0,56200,2.8,3.0133,2.79,3.0,56200,0.0,1.0
2013-09-19,2.85,3.08,2.8425,2.95,34100,2.85,3.08,2.8425,2.95,34100,0.0,1.0
2013-09-20,2.75,3.0,2.75,3.0,8500,2.75,3.0,2.75,3.0,8500,0.0,1.0
2013-09-23,2.91,2.94,2.68,2.83,10800,2.91,2.94,2.68,2.83,10800,0.0,1.0
2013-09-24,2.91,2.95,2.826,2.95,15600,2.91,2.95,2.826,2.95,15600,0.0,1.0
2013-09-25,2.83,2.88,2.83,2.88,1100,2.83,2.88,2.83,2.88,1100,0.0,1.0
2013-09-26,3.02,3.02,2.81,2.89,36800,3.02,3.02,2.81,2.89,36800,0.0,1.0
2013-09-27,2.97,2.97,2.7,2.95,55200,2.97,2.97,2.7,2.95,55200,0.0,1.0
2013-09-30,2.97,2.97,2.735,2.82,7500,2.97,2.97,2.735,2.82,7500,0.0,1.0
2013-10-01,2.955,2.97,2.6499,2.7,28700,2.955,2.97,2.6499,2.7,28700,0.0,1.0
2013-10-02,3.0,3.0,2.79,2.93,15100,3.0,3.0,2.79,2.93,15100,0.0,1.0
2013-10-03,2.94,2.98,2.77,2.95,7300,2.94,2.98,2.77,2.95,7300,0.0,1.0
2013-10-04,2.89,2.98,2.87,2.87,500,2.89,2.98,2.87,2.87,500,0.0,1.0
2013-10-07,2.9,2.9,2.75,2.7601,14100,2.9,2.9,2.75,2.7601,14100,0.0,1.0
2013-10-08,2.83,3.0,2.75,2.86,34300,2.83,3.0,2.75,2.86,34300,0.0,1.0
2013-10-09,2.74,2.9601,2.5,2.8,101200,2.74,2.9601,2.5,2.8,101200,0.0,1.0
2013-10-10,2.66,2.78,2.51,2.6,15700,2.66,2.78,2.51,2.6,15700,0.0,1.0
2013-10-11,2.67,2.7,2.56,2.66,19700,2.67,2.7,2.56,2.66,19700,0.0,1.0
2013-10-14,2.55,2.65,2.52,2.55,4200,2.55,2.65,2.52,2.55,4200,0.0,1.0
2013-10-15,2.6,2.7201,2.55,2.59,11700,2.6,2.7201,2.55,2.59,11700,0.0,1.0
2013-10-16,2.69,2.69,2.52,2.55,7800,2.69,2.69,2.52,2.55,7800,0.0,1.0
2013-10-17,2.7,2.79,2.51,2.6,3500,2.7,2.79,2.51,2.6,3500,0.0,1.0
2013-10-18,2.68,2.76,2.68,2.76,300,2.68,2.76,2.68,2.76,300,0.0,1.0
2013-10-21,2.6,2.7501,2.3791,2.65,71500,2.6,2.7501,2.3791,2.65,71500,0.0,1.0
2013-10-22,2.5801,2.75,2.4999,2.54,36500,2.5801,2.75,2.4999,2.54,36500,0.0,1.0
2013-10-23,2.63,2.63,2.4999,2.4999,2000,2.63,2.63,2.4999,2.4999,2000,0.0,1.0
2013-10-24,2.47,2.57,2.37,2.57,7500,2.47,2.57,2.37,2.57,7500,0.0,1.0
2013-10-25,2.42,2.6901,2.3399,2.39,32300,2.42,2.6901,2.3399,2.39,32300,0.0,1.0
2013-10-28,2.5265,2.7,2.36,2.4,27500,2.5265,2.7,2.36,2.4,27500,0.0,1.0
2013-10-29,2.44,2.65,2.39,2.5,35100,2.44,2.65,2.39,2.5,35100,0.0,1.0
2013-10-30,2.48,2.53,2.38,2.38,9500,2.48,2.53,2.38,2.38,9500,0.0,1.0
2013-10-31,2.49,2.5,2.43,2.46,5400,2.49,2.5,2.43,2.46,5400,0.0,1.0
2013-11-01,2.45,2.4824,2.45,2.4824,1000,2.45,2.4824,2.45,2.4824,1000,0.0,1.0
2013-11-04,2.5,2.52,2.3551,2.3551,29500,2.5,2.52,2.3551,2.3551,29500,0.0,1.0
2013-11-05,2.36,2.5,2.36,2.5,800,2.36,2.5,2.36,2.5,800,0.0,1.0
2013-11-06,2.45,2.47,2.35,2.35,31500,2.45,2.47,2.35,2.35,31500,0.0,1.0
2013-11-07,2.41,2.41,2.41,2.41,200,2.41,2.41,2.41,2.41,200,0.0,1.0
2013-11-08,2.45,2.5,2.45,2.45,7200,2.45,2.5,2.45,2.45,7200,0.0,1.0
2013-11-11,2.4,2.46,2.39,2.39,4000,2.4,2.46,2.39,2.39,4000,0.0,1.0
2013-11-12,2.38,2.42,2.36,2.42,28200,2.38,2.42,2.36,2.42,28200,0.0,1.0
2013-11-13,2.445,2.46,2.3999,2.45,24700,2.445,2.46,2.3999,2.45,24700,0.0,1.0
2013-11-14,2.37,2.44,2.34,2.44,17000,2.37,2.44,2.34,2.44,17000,0.0,1.0
2013-11-15,2.41,2.41,2.2,2.321,7300,2.41,2.41,2.2,2.321,7300,0.0,1.0
2013-11-18,2.27,2.35,2.19,2.31,106100,2.27,2.35,2.19,2.31,106100,0.0,1.0
2013-11-19,2.24,2.32,2.1999,2.25,37900,2.24,2.32,2.1999,2.25,37900,0.0,1.0
2013-11-20,2.2,2.25,2.15,2.2,85000,2.2,2.25,2.15,2.2,85000,0.0,1.0
2013-11-21,2.16,2.34,2.0699,2.15,33800,2.16,2.34,2.0699,2.15,33800,0.0,1.0
2013-11-22,2.17,2.36,2.1306,2.36,11100,2.17,2.36,2.1306,2.36,11100,0.0,1.0
2013-11-25,2.2,2.3,2.1785,2.2,36400,2.2,2.3,2.1785,2.2,36400,0.0,1.0
2013-11-26,2.22,2.34,2.12,2.22,15900,2.22,2.34,2.12,2.22,15900,0.0,1.0
2013-11-27,2.34,2.4,2.34,2.39,2700,2.34,2.4,2.34,2.39,2700,0.0,1.0
2013-11-29,2.41,2.49,2.4,2.48,4700,2.41,2.49,2.4,2.48,4700,0.0,1.0
2013-12-02,2.36,2.47,2.33,2.47,10000,2.36,2.47,2.33,2.47,10000,0.0,1.0
2013-12-03,2.3,2.3436,2.3,2.3436,1400,2.3,2.3436,2.3,2.3436,1400,0.0,1.0
2013-12-04,2.21,2.35,2.21,2.35,11900,2.21,2.35,2.21,2.35,11900,0.0,1.0
2013-12-05,2.29,2.48,2.24,2.26,58900,2.29,2.48,2.24,2.26,58900,0.0,1.0
2013-12-06,2.38,2.49,2.26,2.31,41600,2.38,2.49,2.26,2.31,41600,0.0,1.0
2013-12-09,2.4318,2.58,2.4318,2.58,500,2.4318,2.58,2.4318,2.58,500,0.0,1.0
2013-12-10,2.3899,2.55,2.3899,2.45,9700,2.3899,2.55,2.3899,2.45,9700,0.0,1.0
2013-12-11,2.51,2.5401,2.51,2.5401,1800,2.51,2.5401,2.51,2.5401,1800,0.0,1.0
2013-12-12,2.36,2.52,2.31,2.45,9800,2.36,2.52,2.31,2.45,9800,0.0,1.0
2013-12-13,2.36,2.38,2.3,2.37,2600,2.36,2.38,2.3,2.37,2600,0.0,1.0
2013-12-16,2.3,2.4,2.18,2.22,69800,2.3,2.4,2.18,2.22,69800,0.0,1.0
2013-12-17,2.36,2.36,2.214,2.25,600,2.36,2.36,2.214,2.25,600,0.0,1.0
2013-12-18,2.3,2.36,2.25,2.32,12100,2.3,2.36,2.25,2.32,12100,0.0,1.0
2013-12-19,2.22,2.31,2.03,2.22,18300,2.22,2.31,2.03,2.22,18300,0.0,1.0
2013-12-20,2.25,2.28,2.14,2.23,36900,2.25,2.28,2.14,2.23,36900,0.0,1.0
2013-12-23,2.39,2.43,2.14,2.14,1600,2.39,2.43,2.14,2.14,1600,0.0,1.0
2013-12-24,2.24,2.3,2.06,2.16,42700,2.24,2.3,2.06,2.16,42700,0.0,1.0
2013-12-26,2.28,2.28,2.23,2.23,2900,2.28,2.28,2.23,2.23,2900,0.0,1.0
2013-12-27,2.1672,2.25,2.1,2.15,51500,2.1672,2.25,2.1,2.15,51500,0.0,1.0
2013-12-30,2.12,2.24,2.04,2.19,29800,2.12,2.24,2.04,2.19,29800,0.0,1.0
2013-12-31,2.23,2.25,2.1,2.25,33800,2.23,2.25,2.1,2.25,33800,0.0,1.0
2014-01-02,2.15,2.21,2.06,2.2,11300,2.15,2.21,2.06,2.2,11300,0.0,1.0
2014-01-03,2.22,2.23,2.1793,2.23,4900,2.22,2.23,2.1793,2.23,4900,0.0,1.0
2014-01-06,2.22,2.22,2.22,2.22,15,2.22,2.22,2.22,2.22,15,0.0,1.0
2014-01-07,2.19,2.21,2.19,2.21,1900,2.19,2.21,2.19,2.21,1900,0.0,1.0
2014-01-08,2.28,2.29,2.06,2.06,5800,2.28,2.29,2.06,2.06,5800,0.0,1.0
2014-01-09,2.2,2.25,2.189,2.25,52400,2.2,2.25,2.189,2.25,52400,0.0,1.0
2014-01-10,2.19,2.2,2.09,2.11,42200,2.19,2.2,2.09,2.11,42200,0.0,1.0
2014-01-13,2.1501,2.2301,2.04,2.19,74400,2.1501,2.2301,2.04,2.19,74400,0.0,1.0
2014-01-14,2.1401,2.15,2.04,2.15,24800,2.1401,2.15,2.04,2.15,24800,0.0,1.0
2014-01-15,2.13,2.2,2.0,2.12,41400,2.13,2.2,2.0,2.12,41400,0.0,1.0
2014-01-16,2.21,2.25,2.05,2.09,17300,2.21,2.25,2.05,2.09,17300,0.0,1.0
2014-01-17,2.25,2.25,2.22,2.24,2700,2.25,2.25,2.22,2.24,2700,0.0,1.0
2014-01-21,2.14,2.23,2.11,2.23,21200,2.14,2.23,2.11,2.23,21200,0.0,1.0
2014-01-22,2.19,2.19,2.09,2.09,200,2.19,2.19,2.09,2.09,200,0.0,1.0
2014-01-23,2.12,2.23,2.06,2.13,43200,2.12,2.23,2.06,2.13,43200,0.0,1.0
2014-01-24,2.1799,2.239,2.15,2.2,2500,2.1799,2.239,2.15,2.2,2500,0.0,1.0
2014-01-27,2.1501,2.2339,2.15,2.2339,700,2.1501,2.2339,2.15,2.2339,700,0.0,1.0
2014-01-28,2.16,2.1971,2.16,2.17,600,2.16,2.1971,2.16,2.17,600,0.0,1.0
2014-01-29,2.0912,2.0912,2.09,2.09,2600,2.0912,2.0912,2.09,2.09,2600,0.0,1.0
2014-01-30,2.09,2.09,2.09,2.09,0,2.09,2.09,2.09,2.09,0,0.0,1.0
2014-01-31,2.08,2.29,2.08,2.2,4200,2.08,2.29,2.08,2.2,4200,0.0,1.0
2014-02-03,2.08,2.08,2.0,2.0108,8100,2.08,2.08,2.0,2.0108,8100,0.0,1.0
2014-02-04,2.2,2.44,2.12,2.23,7000,2.2,2.44,2.12,2.23,7000,0.0,1.0
2014-02-05,2.18,2.32,2.18,2.32,3100,2.18,2.32,2.18,2.32,3100,0.0,1.0
2014-02-06,2.112,2.201,2.11,2.2,5800,2.112,2.201,2.11,2.2,5800,0.0,1.0
2014-02-07,2.23,2.26,2.06,2.2,6900,2.23,2.26,2.06,2.2,6900,0.0,1.0
2014-02-10,2.2,2.251,2.2,2.251,2800,2.2,2.251,2.2,2.251,2800,0.0,1.0
2014-02-11,2.19,2.19,2.07,2.11,600,2.19,2.19,2.07,2.11,600,0.0,1.0
2014-02-12,2.1,2.28,1.97,2.19,55300,2.1,2.28,1.97,2.19,55300,0.0,1.0
2014-02-13,2.23,2.23,2.1,2.1,4300,2.23,2.23,2.1,2.1,4300,0.0,1.0
2014-02-14,2.2,2.38,2.17,2.17,14500,2.2,2.38,2.17,2.17,14500,0.0,1.0
2014-02-18,2.18,2.2,2.09,2.16,8000,2.18,2.2,2.09,2.16,8000,0.0,1.0
2014-02-19,2.26,2.26,2.17,2.2,21600,2.26,2.26,2.17,2.2,21600,0.0,1.0
2014-02-20,2.18,2.26,2.18,2.2385,18100,2.18,2.26,2.18,2.2385,18100,0.0,1.0
2014-02-21,2.26,2.26,2.17,2.18,9500,2.26,2.26,2.17,2.18,9500,0.0,1.0
2014-02-24,2.29,2.29,2.21,2.21,4500,2.29,2.29,2.21,2.21,4500,0.0,1.0
2014-02-25,2.38,2.38,2.28,2.2899,12500,2.38,2.38,2.28,2.2899,12500,0.0,1.0
2014-02-26,2.44,2.44,2.26,2.27,11100,2.44,2.44,2.26,2.27,11100,0.0,1.0
2014-02-27,2.36,2.3701,2.36,2.3701,200,2.36,2.3701,2.36,2.3701,200,0.0,1.0
2014-02-28,2.44,2.45,2.39,2.39,3500,2.44,2.45,2.39,2.39,3500,0.0,1.0
2014-03-03,2.4299,2.44,2.13,2.23,18100,2.4299,2.44,2.13,2.23,18100,0.0,1.0
2014-03-04,2.44,2.44,2.4299,2.4299,8000,2.44,2.44,2.4299,2.4299,8000,0.0,1.0
2014-03-05,2.4,2.44,2.3401,2.35,14100,2.4,2.44,2.3401,2.35,14100,0.0,1.0
2014-03-06,2.45,2.45,2.34,2.3999,18400,2.45,2.45,2.34,2.3999,18400,0.0,1.0
2014-03-07,2.5,2.55,2.44,2.44,29000,2.5,2.55,2.44,2.44,29000,0.0,1.0
2014-03-10,2.47,2.49,2.45,2.49,1500,2.47,2.49,2.45,2.49,1500,0.0,1.0
2014-03-11,2.47,2.47,2.47,2.47,0,2.47,2.47,2.47,2.47,0,0.0,1.0
2014-03-12,2.41,2.47,2.4001,2.46,5300,2.41,2.47,2.4001,2.46,5300,0.0,1.0
2014-03-13,2.45,2.47,2.4201,2.44,46700,2.45,2.47,2.4201,2.44,46700,0.0,1.0
2014-03-14,2.45,2.54,2.45,2.45,53400,2.45,2.54,2.45,2.45,53400,0.0,1.0
2014-03-17,2.4299,2.44,2.38,2.39,3700,2.4299,2.44,2.38,2.39,3700,0.0,1.0
2014-03-18,2.3999,2.42,2.36,2.3755,52600,2.3999,2.42,2.36,2.3755,52600,0.0,1.0
2014-03-19,2.41,2.51,2.4001,2.51,16700,2.41,2.51,2.4001,2.51,16700,0.0,1.0
2014-03-20,2.41,2.43,2.39,2.3901,1700,2.41,2.43,2.39,2.3901,1700,0.0,1.0
2014-03-21,2.6,2.6,2.4,2.4,600,2.6,2.6,2.4,2.4,600,0.0,1.0
2014-03-24,2.42,2.51,2.3901,2.41,20500,2.42,2.51,2.3901,2.41,20500,0.0,1.0
2014-03-25,2.29,2.33,2.29,2.33,1300,2.29,2.33,2.29,2.33,1300,0.0,1.0
2014-03-26,2.14,2.3,2.12,2.3,32800,2.14,2.3,2.12,2.3,32800,0.0,1.0
2014-03-27,2.18,2.23,2.1399,2.14,38700,2.18,2.23,2.1399,2.14,38700,0.0,1.0
2014-03-28,2.12,2.18,2.08,2.15,10600,2.12,2.18,2.08,2.15,10600,0.0,1.0
2014-03-31,2.15,2.24,2.12,2.12,60500,2.15,2.24,2.12,2.12,60500,0.0,1.0
2014-04-01,2.23,2.23,2.15,2.16,67700,2.23,2.23,2.15,2.16,67700,0.0,1.0
2014-04-02,2.26,2.33,2.25,2.26,8300,2.26,2.33,2.25,2.26,8300,0.0,1.0
2014-04-03,2.25,2.26,2.2137,2.26,7000,2.25,2.26,2.2137,2.26,7000,0.0,1.0
2014-04-04,2.2,2.24,2.2,2.2001,2400,2.2,2.24,2.2,2.2001,2400,0.0,1.0
2014-04-07,2.22,2.24,2.16,2.24,900,2.22,2.24,2.16,2.24,900,0.0,1.0
2014-04-08,2.22,2.25,2.2,2.22,5100,2.22,2.25,2.2,2.22,5100,0.0,1.0
2014-04-09,2.2,2.25,2.18,2.18,700,2.2,2.25,2.18,2.18,700,0.0,1.0
2014-04-10,2.12,2.18,2.12,2.18,1600,2.12,2.18,2.12,2.18,1600,0.0,1.0
2014-04-11,2.1435,2.1435,2.11,2.11,1200,2.1435,2.1435,2.11,2.11,1200,0.0,1.0
2014-04-14,2.13,2.13,2.12,2.12,1100,2.13,2.13,2.12,2.12,1100,0.0,1.0
2014-04-15,2.13,2.13,2.13,2.13,0,2.13,2.13,2.13,2.13,0,0.0,1.0
2014-04-16,2.1,2.13,2.1,2.1122,3600,2.1,2.13,2.1,2.1122,3600,0.0,1.0
2014-04-17,2.1,2.1,2.05,2.05,2000,2.1,2.1,2.05,2.05,2000,0.0,1.0
2014-04-21,2.15,2.19,2.11,2.1299,53500,2.15,2.19,2.11,2.1299,53500,0.0,1.0
2014-04-22,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2014-04-23,2.05,2.21,2.05,2.21,8100,2.05,2.21,2.05,2.21,8100,0.0,1.0
2014-04-24,2.05,2.09,2.028,2.05,73100,2.05,2.09,2.028,2.05,73100,0.0,1.0
2014-04-25,2.27,2.36,2.2,2.2,21700,2.27,2.36,2.2,2.2,21700,0.0,1.0
2014-04-28,2.44,2.47,2.37,2.38,15800,2.44,2.47,2.37,2.38,15800,0.0,1.0
2014-04-29,2.71,2.78,2.58,2.59,29700,2.71,2.78,2.58,2.59,29700,0.0,1.0
2014-04-30,2.7,2.87,2.68,2.75,43500,2.7,2.87,2.68,2.75,43500,0.0,1.0
2014-05-01,2.72,2.74,2.3,2.66,22400,2.72,2.74,2.3,2.66,22400,0.0,1.0
2014-05-02,2.67,2.7,2.5201,2.6,8400,2.67,2.7,2.5201,2.6,8400,0.0,1.0
2014-05-05,2.61,2.6899,2.5,2.68,10800,2.61,2.6899,2.5,2.68,10800,0.0,1.0
2014-05-06,2.38,2.57,2.3,2.54,9900,2.38,2.57,2.3,2.54,9900,0.0,1.0
2014-05-07,2.46,2.46,2.32,2.36,1300,2.46,2.46,2.32,2.36,1300,0.0,1.0
2014-05-08,2.35,2.35,2.28,2.32,5500,2.35,2.35,2.28,2.32,5500,0.0,1.0
2014-05-09,2.1213,2.54,2.04,2.32,84400,2.1213,2.54,2.04,2.32,84400,0.0,1.0
2014-05-12,2.24,2.25,2.07,2.15,21300,2.24,2.25,2.07,2.15,21300,0.0,1.0
2014-05-13,2.135,2.2,2.13,2.17,5100,2.135,2.2,2.13,2.17,5100,0.0,1.0
2014-05-14,2.11,2.17,2.0901,2.16,9600,2.11,2.17,2.0901,2.16,9600,0.0,1.0
2014-05-15,2.08,2.2,2.05,2.15,4800,2.08,2.2,2.05,2.15,4800,0.0,1.0
2014-05-16,2.08,2.08,2.08,2.08,20,2.08,2.08,2.08,2.08,20,0.0,1.0
2014-05-19,2.05,2.05,2.05,2.05,300,2.05,2.05,2.05,2.05,300,0.0,1.0
2014-05-20,2.15,2.15,2.09,2.09,2100,2.15,2.15,2.09,2.09,2100,0.0,1.0
2014-05-21,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2014-05-22,2.092,2.14,2.08,2.08,500,2.092,2.14,2.08,2.08,500,0.0,1.0
2014-05-23,2.0899,2.1,2.08,2.0999,5000,2.0899,2.1,2.08,2.0999,5000,0.0,1.0
2014-05-27,2.04,2.11,1.88,2.02,29900,2.04,2.11,1.88,2.02,29900,0.0,1.0
2014-05-28,2.01,2.05,1.95,2.03,13100,2.01,2.05,1.95,2.03,13100,0.0,1.0
2014-05-29,1.9699,2.0,1.9699,1.99,1100,1.9699,2.0,1.9699,1.99,1100,0.0,1.0
2014-05-30,2.01,2.03,1.9,1.9,15300,2.01,2.03,1.9,1.9,15300,0.0,1.0
2014-06-02,2.0099,2.01,2.0,2.0,8700,2.0099,2.01,2.0,2.0,8700,0.0,1.0
2014-06-03,1.91,2.0013,1.91,2.0,26500,1.91,2.0013,1.91,2.0,26500,0.0,1.0
2014-06-04,1.92,1.98,1.85,1.9,19300,1.92,1.98,1.85,1.9,19300,0.0,1.0
2014-06-05,1.99,2.0,1.923,1.9899,5000,1.99,2.0,1.923,1.9899,5000,0.0,1.0
2014-06-06,1.98,1.99,1.9,1.91,8600,1.98,1.99,1.9,1.91,8600,0.0,1.0
2014-06-09,1.99,2.0,1.9,1.99,9000,1.99,2.0,1.9,1.99,9000,0.0,1.0
2014-06-10,1.85,1.954,1.85,1.954,18800,1.85,1.954,1.85,1.954,18800,0.0,1.0
2014-06-11,1.86,1.9551,1.85,1.899,14100,1.86,1.9551,1.85,1.899,14100,0.0,1.0
2014-06-12,1.81,1.97,1.75,1.86,31600,1.81,1.97,1.75,1.86,31600,0.0,1.0
2014-06-13,1.77,1.94,1.75,1.93,8400,1.77,1.94,1.75,1.93,8400,0.0,1.0
2014-06-16,1.7535,1.81,1.7,1.8,18500,1.7535,1.81,1.7,1.8,18500,0.0,1.0
2014-06-17,1.67,1.77,1.623,1.71,40300,1.67,1.77,1.623,1.71,40300,0.0,1.0
2014-06-18,1.69,1.84,1.58,1.61,29700,1.69,1.84,1.58,1.61,29700,0.0,1.0
2014-06-19,1.63,1.78,1.57,1.58,48300,1.63,1.78,1.57,1.58,48300,0.0,1.0
2014-06-20,1.66,1.72,1.6,1.65,23400,1.66,1.72,1.6,1.65,23400,0.0,1.0
2014-06-23,1.65,1.74,1.57,1.63,53000,1.65,1.74,1.57,1.63,53000,0.0,1.0
2014-06-24,1.65,1.85,1.6,1.74,41200,1.65,1.85,1.6,1.74,41200,0.0,1.0
2014-06-25,1.65,1.75,1.65,1.75,23900,1.65,1.75,1.65,1.75,23900,0.0,1.0
2014-06-26,1.62,1.82,1.6,1.7,24100,1.62,1.82,1.6,1.7,24100,0.0,1.0
2014-06-27,1.6,1.69,1.6,1.635,12700,1.6,1.69,1.6,1.635,12700,0.0,1.0
2014-06-30,1.46,1.64,1.45,1.6,84000,1.46,1.64,1.45,1.6,84000,0.0,1.0
2014-07-01,1.52,1.52,1.4,1.4816,48500,1.52,1.52,1.4,1.4816,48500,0.0,1.0
2014-07-02,1.61,1.64,1.34,1.4,107100,1.61,1.64,1.34,1.4,107100,0.0,1.0
2014-07-03,1.5101,1.85,1.5,1.85,27300,1.5101,1.85,1.5,1.85,27300,0.0,1.0
2014-07-07,1.6,1.68,1.53,1.53,12200,1.6,1.68,1.53,1.53,12200,0.0,1.0
2014-07-08,1.63,1.77,1.61,1.69,17600,1.63,1.77,1.61,1.69,17600,0.0,1.0
2014-07-09,1.7,1.717,1.6896,1.6896,800,1.7,1.717,1.6896,1.6896,800,0.0,1.0
2014-07-10,1.7499,1.78,1.68,1.747,8300,1.7499,1.78,1.68,1.747,8300,0.0,1.0
2014-07-11,1.64,1.71,1.6,1.69,22000,1.64,1.71,1.6,1.69,22000,0.0,1.0
2014-07-14,1.7,1.71,1.64,1.71,63400,1.7,1.71,1.64,1.71,63400,0.0,1.0
2014-07-15,1.73,1.78,1.31,1.7,299100,1.73,1.78,1.31,1.7,299100,0.0,1.0
2014-07-16,1.69,1.69,1.5601,1.67,44300,1.69,1.69,1.5601,1.67,44300,0.0,1.0
2014-07-17,1.5,1.677,1.45,1.62,54200,1.5,1.677,1.45,1.62,54200,0.0,1.0
2014-07-18,1.55,1.55,1.471,1.471,6300,1.55,1.55,1.471,1.471,6300,0.0,1.0
2014-07-21,1.56,1.71,1.46,1.49,147900,1.56,1.71,1.46,1.49,147900,0.0,1.0
2014-07-22,1.54,1.64,1.47,1.57,114900,1.54,1.64,1.47,1.57,114900,0.0,1.0
2014-07-23,1.52,1.607,1.45,1.55,42000,1.52,1.607,1.45,1.55,42000,0.0,1.0
2014-07-24,1.5,1.588,1.5,1.53,39500,1.5,1.588,1.5,1.53,39500,0.0,1.0
2014-07-25,1.5099,1.5199,1.44,1.47,54900,1.5099,1.5199,1.44,1.47,54900,0.0,1.0
2014-07-28,1.49,1.49,1.47,1.49,1100,1.49,1.49,1.47,1.49,1100,0.0,1.0
2014-07-29,1.54,1.85,1.47,1.53,160700,1.54,1.85,1.47,1.53,160700,0.0,1.0
2014-07-30,1.51,1.5799,1.5,1.53,28400,1.51,1.5799,1.5,1.53,28400,0.0,1.0
2014-07-31,1.55,1.62,1.45,1.5,42900,1.55,1.62,1.45,1.5,42900,0.0,1.0
2014-08-01,1.48,1.82,1.42,1.7,138600,1.48,1.82,1.42,1.7,138600,0.0,1.0
2014-08-04,1.48,1.49,1.4501,1.49,3200,1.48,1.49,1.4501,1.49,3200,0.0,1.0
2014-08-05,1.61,1.72,1.44,1.48,69400,1.61,1.72,1.44,1.48,69400,0.0,1.0
2014-08-06,1.55,1.7,1.47,1.6,96800,1.55,1.7,1.47,1.6,96800,0.0,1.0
2014-08-07,1.5,1.5001,1.3801,1.5,22900,1.5,1.5001,1.3801,1.5,22900,0.0,1.0
2014-08-08,1.4799,1.48,1.4375,1.46,12400,1.4799,1.48,1.4375,1.46,12400,0.0,1.0
2014-08-11,1.47,1.48,1.41,1.42,4200,1.47,1.48,1.41,1.42,4200,0.0,1.0
2014-08-12,1.46,1.52,1.451,1.451,12000,1.46,1.52,1.451,1.451,12000,0.0,1.0
2014-08-13,1.46,1.77,1.3,1.45,96600,1.46,1.77,1.3,1.45,96600,0.0,1.0
2014-08-14,1.45,1.6,1.25,1.55,52400,1.45,1.6,1.25,1.55,52400,0.0,1.0
2014-08-15,1.4601,1.5099,1.3963,1.5099,23200,1.4601,1.5099,1.3963,1.5099,23200,0.0,1.0
2014-08-18,1.48,1.53,1.42,1.46,7800,1.48,1.53,1.42,1.46,7800,0.0,1.0
2014-08-19,1.39,1.4835,1.39,1.46,1800,1.39,1.4835,1.39,1.46,1800,0.0,1.0
2014-08-20,1.46,1.46,1.3801,1.44,1000,1.46,1.46,1.3801,1.44,1000,0.0,1.0
2014-08-21,1.46,1.46,1.46,1.46,0,1.46,1.46,1.46,1.46,0,0.0,1.0
2014-08-22,1.39,1.42,1.39,1.42,2000,1.39,1.42,1.39,1.42,2000,0.0,1.0
2014-08-25,1.42,1.46,1.4,1.46,7900,1.42,1.46,1.4,1.46,7900,0.0,1.0
2014-08-26,1.47,1.49,1.39,1.49,22300,1.47,1.49,1.39,1.49,22300,0.0,1.0
2014-08-27,1.47,1.47,1.47,1.47,0,1.47,1.47,1.47,1.47,0,0.0,1.0
2014-08-28,1.48,1.57,1.41,1.41,12900,1.48,1.57,1.41,1.41,12900,0.0,1.0
2014-08-29,1.46,1.53,1.45,1.52,9900,1.46,1.53,1.45,1.52,9900,0.0,1.0
2014-09-02,1.5,1.58,1.45,1.45,12800,1.5,1.58,1.45,1.45,12800,0.0,1.0
2014-09-03,1.5,1.5,1.4,1.5,13000,1.5,1.5,1.4,1.5,13000,0.0,1.0
2014-09-04,1.5,1.5,1.43,1.49,2700,1.5,1.5,1.43,1.49,2700,0.0,1.0
2014-09-05,1.49,1.5,1.49,1.49,5100,1.49,1.5,1.49,1.49,5100,0.0,1.0
2014-09-08,1.45,1.5,1.39,1.5,10000,1.45,1.5,1.39,1.5,10000,0.0,1.0
2014-09-09,1.45,1.45,1.45,1.45,0,1.45,1.45,1.45,1.45,0,0.0,1.0
2014-09-10,1.5,1.5,1.39,1.49,2400,1.5,1.5,1.39,1.49,2400,0.0,1.0
2014-09-11,1.41,1.49,1.41,1.49,500,1.41,1.49,1.41,1.49,500,0.0,1.0
2014-09-12,1.41,1.5,1.38,1.46,41300,1.41,1.5,1.38,1.46,41300,0.0,1.0
2014-09-15,1.47,1.5,1.41,1.41,11700,1.47,1.5,1.41,1.41,11700,0.0,1.0
2014-09-16,1.49,1.49,1.4299,1.4299,3000,1.49,1.49,1.4299,1.4299,3000,0.0,1.0
2014-09-17,1.41,1.55,1.41,1.55,7500,1.41,1.55,1.41,1.55,7500,0.0,1.0
2014-09-18,1.41,1.41,1.41,1.41,6,1.41,1.41,1.41,1.41,6,0.0,1.0
2014-09-19,1.4,1.46,1.4,1.41,2000,1.4,1.46,1.4,1.41,2000,0.0,1.0
2014-09-22,1.4,1.4,1.4,1.4,4026,1.4,1.4,1.4,1.4,4026,0.0,1.0
2014-09-23,1.37,1.403,1.36,1.4,7252,1.37,1.403,1.36,1.4,7252,0.0,1.0
2014-09-24,1.41,1.41,1.371,1.371,1302,1.41,1.41,1.371,1.371,1302,0.0,1.0
2014-09-25,1.36,1.37,1.36,1.37,1459,1.36,1.37,1.36,1.37,1459,0.0,1.0
2014-09-26,1.45,1.4501,1.4099,1.4501,1207,1.45,1.4501,1.4099,1.4501,1207,0.0,1.0
2014-09-29,1.41,1.4201,1.37,1.4,3303,1.41,1.4201,1.37,1.4,3303,0.0,1.0
2014-09-30,1.37,1.37,1.36,1.36,5200,1.37,1.37,1.36,1.36,5200,0.0,1.0
2014-10-01,1.5,1.54,1.33,1.37,38016,1.5,1.54,1.33,1.37,38016,0.0,1.0
2014-10-02,1.59,1.59,1.35,1.5,63217,1.59,1.59,1.35,1.5,63217,0.0,1.0
2014-10-03,1.48,1.669,1.48,1.515,29892,1.48,1.669,1.48,1.515,29892,0.0,1.0
2014-10-06,1.42,1.498,1.39,1.421,2913,1.42,1.498,1.39,1.421,2913,0.0,1.0
2014-10-07,1.42,1.42,1.42,1.42,0,1.42,1.42,1.42,1.42,0,0.0,1.0
2014-10-08,1.39,1.419,1.35,1.41,9503,1.39,1.419,1.35,1.41,9503,0.0,1.0
2014-10-09,1.31,1.4,1.3,1.36,35860,1.31,1.4,1.3,1.36,35860,0.0,1.0
2014-10-10,1.2,1.397,1.2,1.33,20913,1.2,1.397,1.2,1.33,20913,0.0,1.0
2014-10-13,1.29,1.29,1.29,1.29,200,1.29,1.29,1.29,1.29,200,0.0,1.0
2014-10-14,1.25,1.29,1.15,1.29,43750,1.25,1.29,1.15,1.29,43750,0.0,1.0
2014-10-15,1.13,1.214,1.12,1.16,37482,1.13,1.214,1.12,1.16,37482,0.0,1.0
2014-10-16,1.09,1.18,1.05,1.12,43092,1.09,1.18,1.05,1.12,43092,0.0,1.0
2014-10-17,1.11,1.12,1.11,1.11,2824,1.11,1.12,1.11,1.11,2824,0.0,1.0
2014-10-20,1.1,1.1,1.1,1.1,6374,1.1,1.1,1.1,1.1,6374,0.0,1.0
2014-10-21,1.18,1.2,1.09,1.09,6884,1.18,1.2,1.09,1.09,6884,0.0,1.0
2014-10-22,1.17,1.2,1.1496,1.2,7762,1.17,1.2,1.1496,1.2,7762,0.0,1.0
2014-10-23,1.13,1.19,1.11,1.17,7458,1.13,1.19,1.11,1.17,7458,0.0,1.0
2014-10-24,1.13,1.15,1.1248,1.1248,2810,1.13,1.15,1.1248,1.1248,2810,0.0,1.0
2014-10-27,1.11,1.174,1.1,1.1344,10800,1.11,1.174,1.1,1.1344,10800,0.0,1.0
2014-10-28,1.1003,1.126,1.07,1.11,25489,1.1003,1.126,1.07,1.11,25489,0.0,1.0
2014-10-29,1.07,1.17,1.07,1.0801,13050,1.07,1.17,1.07,1.0801,13050,0.0,1.0
2014-10-30,1.09,1.0999,1.07,1.07,2152,1.09,1.0999,1.07,1.07,2152,0.0,1.0
2014-10-31,1.15,1.18,1.08,1.08,11650,1.15,1.18,1.08,1.08,11650,0.0,1.0
2014-11-03,1.15,1.15,1.08,1.11,3300,1.15,1.15,1.08,1.11,3300,0.0,1.0
2014-11-04,1.2,1.28,1.06,1.1,41290,1.2,1.28,1.06,1.1,41290,0.0,1.0
2014-11-05,1.11,1.28,1.11,1.25,29315,1.11,1.28,1.11,1.25,29315,0.0,1.0
2014-11-06,1.09,1.1501,1.06,1.14,27785,1.09,1.1501,1.06,1.14,27785,0.0,1.0
2014-11-07,1.09,1.1,1.03,1.0899,18586,1.09,1.1,1.03,1.0899,18586,0.0,1.0
2014-11-10,1.05,1.071,1.05,1.071,9100,1.05,1.071,1.05,1.071,9100,0.0,1.0
2014-11-11,1.05,1.1,1.05,1.06,3800,1.05,1.1,1.05,1.06,3800,0.0,1.0
2014-11-12,1.06,1.09,1.05,1.07,5902,1.06,1.09,1.05,1.07,5902,0.0,1.0
2014-11-13,1.05,1.1,1.05,1.09,8696,1.05,1.1,1.05,1.09,8696,0.0,1.0
2014-11-14,1.2,1.2,1.07,1.1,48965,1.2,1.2,1.07,1.1,48965,0.0,1.0
2014-11-17,1.2,1.26,1.2,1.25,13695,1.2,1.26,1.2,1.25,13695,0.0,1.0
2014-11-18,1.16,1.208,1.14,1.2,23305,1.16,1.208,1.14,1.2,23305,0.0,1.0
2014-11-19,1.28,1.28,1.2,1.2,57701,1.28,1.28,1.2,1.2,57701,0.0,1.0
2014-11-20,1.32,1.3499,1.231,1.251,42590,1.32,1.3499,1.231,1.251,42590,0.0,1.0
2014-11-21,1.31,1.362,1.3,1.35,41618,1.31,1.362,1.3,1.35,41618,0.0,1.0
2014-11-24,1.28,1.336,1.25,1.31,35015,1.28,1.336,1.25,1.31,35015,0.0,1.0
2014-11-25,1.3299,1.34,1.26,1.3,16866,1.3299,1.34,1.26,1.3,16866,0.0,1.0
2014-11-26,1.32,1.35,1.22,1.35,13680,1.32,1.35,1.22,1.35,13680,0.0,1.0
2014-11-28,1.35,1.35,1.34,1.34,2100,1.35,1.35,1.34,1.34,2100,0.0,1.0
2014-12-01,1.29,1.36,1.23,1.35,12774,1.29,1.36,1.23,1.35,12774,0.0,1.0
2014-12-02,1.34,1.34,1.23,1.26,18080,1.34,1.34,1.23,1.26,18080,0.0,1.0
2014-12-03,1.27,1.32,1.27,1.2701,18102,1.27,1.32,1.27,1.2701,18102,0.0,1.0
2014-12-04,1.27,1.2999,1.27,1.2999,6567,1.27,1.2999,1.27,1.2999,6567,0.0,1.0
2014-12-05,1.2599,1.29,1.23,1.27,19200,1.2599,1.29,1.23,1.27,19200,0.0,1.0
2014-12-08,1.33,1.35,1.27,1.27,22306,1.33,1.35,1.27,1.27,22306,0.0,1.0
2014-12-09,1.32,1.35,1.31,1.31,13921,1.32,1.35,1.31,1.31,13921,0.0,1.0
2014-12-10,1.37,1.39,1.32,1.39,3914,1.37,1.39,1.32,1.39,3914,0.0,1.0
2014-12-11,1.33,1.39,1.33,1.39,1316,1.33,1.39,1.33,1.39,1316,0.0,1.0
2014-12-12,1.26,1.3,1.22,1.26,17995,1.26,1.3,1.22,1.26,17995,0.0,1.0
2014-12-15,1.2199,1.27,1.2199,1.25,17632,1.2199,1.27,1.2199,1.25,17632,0.0,1.0
2014-12-16,1.2199,1.2199,1.2199,1.2199,59,1.2199,1.2199,1.2199,1.2199,59,0.0,1.0
2014-12-17,1.163,1.33,1.14,1.201,23245,1.163,1.33,1.14,1.201,23245,0.0,1.0
2014-12-18,1.15,1.18,1.15,1.17,1915,1.15,1.18,1.15,1.17,1915,0.0,1.0
2014-12-19,1.14,1.2,1.13,1.13,5615,1.14,1.2,1.13,1.13,5615,0.0,1.0
2014-12-22,1.1901,1.25,1.17,1.17,5400,1.1901,1.25,1.17,1.17,5400,0.0,1.0
2014-12-23,1.14,1.23,1.14,1.23,15435,1.14,1.23,1.14,1.23,15435,0.0,1.0
2014-12-24,1.2,1.4,1.14,1.22,23310,1.2,1.4,1.14,1.22,23310,0.0,1.0
2014-12-26,1.23,1.25,1.17,1.2074,29296,1.23,1.25,1.17,1.2074,29296,0.0,1.0
2014-12-29,1.29,1.29,1.19,1.22,44807,1.29,1.29,1.19,1.22,44807,0.0,1.0
2014-12-30,1.2,1.26,1.17,1.2,48101,1.2,1.26,1.17,1.2,48101,0.0,1.0
2014-12-31,1.22,1.34,1.2,1.2,24997,1.22,1.34,1.2,1.2,24997,0.0,1.0
2015-01-02,1.27,1.35,1.21,1.35,1500,1.27,1.35,1.21,1.35,1500,0.0,1.0
2015-01-05,1.3,1.3,1.21,1.22,2881,1.3,1.3,1.21,1.22,2881,0.0,1.0
2015-01-06,1.3,1.3,1.3,1.3,96,1.3,1.3,1.3,1.3,96,0.0,1.0
2015-01-07,1.27,1.289,1.21,1.289,1619,1.27,1.289,1.21,1.289,1619,0.0,1.0
2015-01-08,1.3395,1.3395,1.25,1.25,2900,1.3395,1.3395,1.25,1.25,2900,0.0,1.0
2015-01-09,1.4028,1.41,1.35,1.35,1166,1.4028,1.41,1.35,1.35,1166,0.0,1.0
2015-01-12,1.4,1.42,1.4,1.42,3698,1.4,1.42,1.4,1.42,3698,0.0,1.0
2015-01-13,1.37,1.42,1.37,1.4154,13458,1.37,1.42,1.37,1.4154,13458,0.0,1.0
2015-01-14,1.37,1.37,1.37,1.37,25,1.37,1.37,1.37,1.37,25,0.0,1.0
2015-01-15,1.3,1.31,1.3,1.31,5100,1.3,1.31,1.3,1.31,5100,0.0,1.0
2015-01-16,1.336,1.34,1.33,1.34,1000,1.336,1.34,1.33,1.34,1000,0.0,1.0
2015-01-20,1.37,1.37,1.3486,1.36,16295,1.37,1.37,1.3486,1.36,16295,0.0,1.0
2015-01-21,1.33,1.54,1.32,1.45,26000,1.33,1.54,1.32,1.45,26000,0.0,1.0
2015-01-22,1.43,1.43,1.43,1.43,445,1.43,1.43,1.43,1.43,445,0.0,1.0
2015-01-23,1.36,1.36,1.36,1.36,375,1.36,1.36,1.36,1.36,375,0.0,1.0
2015-01-26,1.45,1.47,1.41,1.41,707,1.45,1.47,1.41,1.41,707,0.0,1.0
2015-01-27,1.5,1.5196,1.49,1.5,8661,1.5,1.5196,1.49,1.5,8661,0.0,1.0
2015-01-28,1.57,1.6424,1.57,1.62,10080,1.57,1.6424,1.57,1.62,10080,0.0,1.0
2015-01-29,1.54,1.595,1.54,1.595,2256,1.54,1.595,1.54,1.595,2256,0.0,1.0
2015-01-30,1.51,1.51,1.5,1.5,4710,1.51,1.51,1.5,1.5,4710,0.0,1.0
2015-02-02,1.5,1.58,1.5,1.51,7550,1.5,1.58,1.5,1.51,7550,0.0,1.0
2015-02-03,1.552,1.57,1.51,1.57,2797,1.552,1.57,1.51,1.57,2797,0.0,1.0
2015-02-04,1.58,1.584,1.51,1.51,6255,1.58,1.584,1.51,1.51,6255,0.0,1.0
2015-02-05,1.6,1.75,1.6,1.68,2400,1.6,1.75,1.6,1.68,2400,0.0,1.0
2015-02-06,1.6,1.6,1.6,1.6,97,1.6,1.6,1.6,1.6,97,0.0,1.0
2015-02-09,1.63,1.6399,1.63,1.6399,378,1.63,1.6399,1.63,1.6399,378,0.0,1.0
2015-02-10,1.63,1.63,1.63,1.63,0,1.63,1.63,1.63,1.63,0,0.0,1.0
2015-02-11,1.63,1.63,1.63,1.63,150,1.63,1.63,1.63,1.63,150,0.0,1.0
2015-02-12,1.63,1.63,1.63,1.63,91,1.63,1.63,1.63,1.63,91,0.0,1.0
2015-02-13,1.6299,1.6299,1.6299,1.6299,100,1.6299,1.6299,1.6299,1.6299,100,0.0,1.0
2015-02-17,1.577,1.577,1.577,1.577,1235,1.577,1.577,1.577,1.577,1235,0.0,1.0
2015-02-18,1.55,1.55,1.55,1.55,1000,1.55,1.55,1.55,1.55,1000,0.0,1.0
2015-02-19,1.51,1.55,1.51,1.51,441,1.51,1.55,1.51,1.51,441,0.0,1.0
2015-02-20,1.5,1.5,1.5,1.5,100,1.5,1.5,1.5,1.5,100,0.0,1.0
2015-02-23,1.41,1.5,1.41,1.5,2799,1.41,1.5,1.41,1.5,2799,0.0,1.0
2015-02-24,1.31,1.4,1.31,1.4,22337,1.31,1.4,1.31,1.4,22337,0.0,1.0
2015-02-25,1.36,1.38,1.31,1.35,7406,1.36,1.38,1.31,1.35,7406,0.0,1.0
2015-02-26,1.36,1.36,1.33,1.33,4208,1.36,1.36,1.33,1.33,4208,0.0,1.0
2015-02-27,1.4,1.4,1.36,1.37,2576,1.4,1.4,1.36,1.37,2576,0.0,1.0
2015-03-02,1.38,1.47,1.37,1.37,3554,1.38,1.47,1.37,1.37,3554,0.0,1.0
2015-03-03,1.42,1.439,1.35,1.38,10772,1.42,1.439,1.35,1.38,10772,0.0,1.0
2015-03-04,1.42,1.48,1.37,1.4,63353,1.42,1.48,1.37,1.4,63353,0.0,1.0
2015-03-05,1.5,1.52,1.402,1.41,35207,1.5,1.52,1.402,1.41,35207,0.0,1.0
2015-03-06,1.54,1.55,1.46,1.55,46860,1.54,1.55,1.46,1.55,46860,0.0,1.0
2015-03-09,1.6,1.67,1.47,1.58,105848,1.6,1.67,1.47,1.58,105848,0.0,1.0
2015-03-10,1.6,1.73,1.47,1.59,93506,1.6,1.73,1.47,1.59,93506,0.0,1.0
2015-03-11,1.65,1.71,1.58,1.6,25893,1.65,1.71,1.58,1.6,25893,0.0,1.0
2015-03-12,1.52,1.67,1.48,1.58,44165,1.52,1.67,1.48,1.58,44165,0.0,1.0
2015-03-13,1.5,1.61,1.49,1.6,34707,1.5,1.61,1.49,1.6,34707,0.0,1.0
2015-03-16,1.47,1.57,1.42,1.55,7809,1.47,1.57,1.42,1.55,7809,0.0,1.0
2015-03-17,1.5,1.57,1.48,1.48,2892,1.5,1.57,1.48,1.48,2892,0.0,1.0
2015-03-18,1.49,1.58,1.45,1.5,38279,1.49,1.58,1.45,1.5,38279,0.0,1.0
2015-03-19,1.41,1.5501,1.34,1.5501,80292,1.41,1.5501,1.34,1.5501,80292,0.0,1.0
2015-03-20,1.4,1.47,1.35,1.41,74851,1.4,1.47,1.35,1.41,74851,0.0,1.0
2015-03-23,1.43,1.5,1.43,1.47,50092,1.43,1.5,1.43,1.47,50092,0.0,1.0
2015-03-24,1.58,1.68,1.44,1.57,140390,1.58,1.68,1.44,1.57,140390,0.0,1.0
2015-03-25,1.6,1.68,1.52,1.6,149019,1.6,1.68,1.52,1.6,149019,0.0,1.0
2015-03-26,1.4,1.61,1.4,1.6,81682,1.4,1.61,1.4,1.6,81682,0.0,1.0
2015-03-27,1.55,1.72,1.46,1.72,69596,1.55,1.72,1.46,1.72,69596,0.0,1.0
2015-03-30,1.5632,1.5632,1.52,1.54,21603,1.5632,1.5632,1.52,1.54,21603,0.0,1.0
2015-03-31,1.49,1.5299,1.48,1.52,2622,1.49,1.5299,1.48,1.52,2622,0.0,1.0
2015-04-01,1.4399,1.53,1.4,1.53,42224,1.4399,1.53,1.4,1.53,42224,0.0,1.0
2015-04-02,1.45,1.45,1.41,1.44,48839,1.45,1.45,1.41,1.44,48839,0.0,1.0
2015-04-06,1.42,1.45,1.4,1.41,88234,1.42,1.45,1.4,1.41,88234,0.0,1.0
2015-04-07,1.5,1.5,1.42,1.44,46867,1.5,1.5,1.42,1.44,46867,0.0,1.0
2015-04-08,1.53,1.55,1.44,1.44,27241,1.53,1.55,1.44,1.44,27241,0.0,1.0
2015-04-09,1.56,1.6,1.47,1.53,152285,1.56,1.6,1.47,1.53,152285,0.0,1.0
2015-04-10,1.49,1.64,1.46,1.48,146759,1.49,1.64,1.46,1.48,146759,0.0,1.0
2015-04-13,1.53,1.57,1.5,1.53,84614,1.53,1.57,1.5,1.53,84614,0.0,1.0
2015-04-14,1.49,1.62,1.49,1.52,118674,1.49,1.62,1.49,1.52,118674,0.0,1.0
2015-04-15,1.52,1.63,1.49,1.52,70100,1.52,1.63,1.49,1.52,70100,0.0,1.0
2015-04-16,1.51,1.6,1.47,1.52,120765,1.51,1.6,1.47,1.52,120765,0.0,1.0
2015-04-17,1.52,1.7,1.48,1.52,105519,1.52,1.7,1.48,1.52,105519,0.0,1.0
2015-04-20,1.46,1.52,1.4,1.5,92557,1.46,1.52,1.4,1.5,92557,0.0,1.0
2015-04-21,1.418,1.47,1.404,1.44,47797,1.418,1.47,1.404,1.44,47797,0.0,1.0
2015-04-22,1.44,1.5,1.42,1.44,83217,1.44,1.5,1.42,1.44,83217,0.0,1.0
2015-04-23,1.49,1.49,1.35,1.45,106856,1.49,1.49,1.35,1.45,106856,0.0,1.0
2015-04-24,1.47,1.6,1.43,1.6,50618,1.47,1.6,1.43,1.6,50618,0.0,1.0
2015-04-27,1.49,1.58,1.45,1.47,45558,1.49,1.58,1.45,1.47,45558,0.0,1.0
2015-04-28,1.4532,1.52,1.4532,1.49,16220,1.4532,1.52,1.4532,1.49,16220,0.0,1.0
2015-04-29,1.4,1.57,1.33,1.5,226945,1.4,1.57,1.33,1.5,226945,0.0,1.0
2015-04-30,1.3,1.5,1.25,1.5,136728,1.3,1.5,1.25,1.5,136728,0.0,1.0
2015-05-01,1.24,1.4,1.17,1.38,164092,1.24,1.4,1.17,1.38,164092,0.0,1.0
2015-05-04,1.15,1.35,1.12,1.35,159562,1.15,1.35,1.12,1.35,159562,0.0,1.0
2015-05-05,1.21,1.364,1.15,1.26,117339,1.21,1.364,1.15,1.26,117339,0.0,1.0
2015-05-06,1.13,1.32,1.13,1.28,42464,1.13,1.32,1.13,1.28,42464,0.0,1.0
2015-05-07,1.17,1.278,1.05,1.25,188105,1.17,1.278,1.05,1.25,188105,0.0,1.0
2015-05-08,1.19,1.23,1.08,1.23,150732,1.19,1.23,1.08,1.23,150732,0.0,1.0
2015-05-11,1.18,1.25,1.12,1.25,13316,1.18,1.25,1.12,1.25,13316,0.0,1.0
2015-05-12,1.16,1.23,1.07,1.19,53336,1.16,1.23,1.07,1.19,53336,0.0,1.0
2015-05-13,1.13,1.21,1.07,1.21,10775,1.13,1.21,1.07,1.21,10775,0.0,1.0
2015-05-14,0.91,1.15,0.77,1.12,243464,0.91,1.15,0.77,1.12,243464,0.0,1.0
2015-05-15,0.9,0.98,0.88,0.93,7068,0.9,0.98,0.88,0.93,7068,0.0,1.0
2015-05-18,0.866,0.95,0.74,0.95,125762,0.866,0.95,0.74,0.95,125762,0.0,1.0
2015-05-19,0.84,0.84,0.7714,0.8321,7585,0.84,0.84,0.7714,0.8321,7585,0.0,1.0
2015-05-20,0.75,0.8399,0.73,0.8399,13350,0.75,0.8399,0.73,0.8399,13350,0.0,1.0
2015-05-21,0.61,0.73,0.5731,0.7222,102897,0.61,0.73,0.5731,0.7222,102897,0.0,1.0
2015-05-22,0.56,0.585,0.55,0.58,30086,0.56,0.585,0.55,0.58,30086,0.0,1.0
2015-05-26,0.51,0.54,0.5,0.5,78134,0.51,0.54,0.5,0.5,78134,0.0,1.0
2015-05-27,0.383,0.56,0.383,0.52,237900,0.383,0.56,0.383,0.52,237900,0.0,1.0
2015-05-28,0.3699,0.44,0.3601,0.41,127518,0.3699,0.44,0.3601,0.41,127518,0.0,1.0
2015-05-29,0.4,0.4199,0.3601,0.39,65065,0.4,0.4199,0.3601,0.39,65065,0.0,1.0
2015-06-01,0.4001,0.48,0.4001,0.48,39315,0.4001,0.48,0.4001,0.48,39315,0.0,1.0
2015-06-02,0.415,0.438,0.4003,0.4085,27828,0.415,0.438,0.4003,0.4085,27828,0.0,1.0
2015-06-03,0.4101,0.43,0.4073,0.4131,5798,0.4101,0.43,0.4073,0.4131,5798,0.0,1.0
2015-06-04,0.4151,0.425,0.415,0.425,6403,0.4151,0.425,0.415,0.425,6403,0.0,1.0
2015-06-05,0.4,0.425,0.4,0.42,40631,0.4,0.425,0.4,0.42,40631,0.0,1.0
2015-06-08,0.3783,0.41,0.36,0.39,43886,0.3783,0.41,0.36,0.39,43886,0.0,1.0
2015-06-09,0.3153,0.39,0.31,0.38,74605,0.3153,0.39,0.31,0.38,74605,0.0,1.0
2015-06-10,0.3104,0.32,0.2901,0.3199,63165,0.3104,0.32,0.2901,0.3199,63165,0.0,1.0
2015-06-11,0.3,0.33,0.29,0.29,161061,0.3,0.33,0.29,0.29,161061,0.0,1.0
2015-06-12,0.32,0.33,0.3,0.3099,166465,0.32,0.33,0.3,0.3099,166465,0.0,1.0
2015-06-15,0.31,0.3216,0.301,0.3216,18682,0.31,0.3216,0.301,0.3216,18682,0.0,1.0
2015-06-16,0.32,0.33,0.301,0.31,32435,0.32,0.33,0.301,0.31,32435,0.0,1.0
2015-06-17,0.37,0.41,0.32,0.32,161746,0.37,0.41,0.32,0.32,161746,0.0,1.0
2015-06-18,0.45,0.485,0.37,0.39,123919,0.45,0.485,0.37,0.39,123919,0.0,1.0
2015-06-19,0.41,0.52,0.41,0.48,182502,0.41,0.52,0.41,0.48,182502,0.0,1.0
2015-06-22,0.396,0.41,0.39,0.4,52470,0.396,0.41,0.39,0.4,52470,0.0,1.0
2015-06-23,0.36,0.3903,0.352,0.39,33632,0.36,0.3903,0.352,0.39,33632,0.0,1.0
2015-06-24,0.3549,0.36,0.34,0.35,80263,0.3549,0.36,0.34,0.35,80263,0.0,1.0
2015-06-25,0.34,0.3532,0.34,0.35,21403,0.34,0.3532,0.34,0.35,21403,0.0,1.0
2015-06-26,0.351,0.36,0.34,0.35,67071,0.351,0.36,0.34,0.35,67071,0.0,1.0
2015-06-29,0.39,0.46,0.375,0.44,88847,0.39,0.46,0.375,0.44,88847,0.0,1.0
2015-06-30,0.4467,0.45,0.4,0.4,28510,0.4467,0.45,0.4,0.4,28510,0.0,1.0
2015-07-01,0.4001,0.43,0.3801,0.43,38159,0.4001,0.43,0.3801,0.43,38159,0.0,1.0
2015-07-02,0.43,0.45,0.4,0.4,4575,0.43,0.45,0.4,0.4,4575,0.0,1.0
2015-07-06,0.4,0.4001,0.39,0.4,3548,0.4,0.4001,0.39,0.4,3548,0.0,1.0
2015-07-07,0.47,0.7649,0.45,0.6,460693,0.47,0.7649,0.45,0.6,460693,0.0,1.0
2015-07-08,0.4949,0.55,0.47,0.47,82149,0.4949,0.55,0.47,0.47,82149,0.0,1.0
2015-07-09,0.4899,0.52,0.42,0.42,54989,0.4899,0.52,0.42,0.42,54989,0.0,1.0
2015-07-10,0.42,0.4831,0.41,0.4701,39506,0.42,0.4831,0.41,0.4701,39506,0.0,1.0
2015-07-13,0.42,0.4399,0.42,0.4201,3439,0.42,0.4399,0.42,0.4201,3439,0.0,1.0
2015-07-14,0.4306,0.55,0.43,0.43,11591,0.4306,0.55,0.43,0.43,11591,0.0,1.0
2015-07-15,0.42,0.4397,0.42,0.4311,9680,0.42,0.4397,0.42,0.4311,9680,0.0,1.0
2015-07-16,0.48,0.5,0.4,0.41,28819,0.48,0.5,0.4,0.41,28819,0.0,1.0
2015-07-17,0.43,0.4846,0.42,0.48,16155,0.43,0.4846,0.42,0.48,16155,0.0,1.0
2015-07-20,0.42,0.43,0.39,0.4,4470,0.42,0.43,0.39,0.4,4470,0.0,1.0
2015-07-21,0.43,0.45,0.43,0.441,711,0.43,0.45,0.43,0.441,711,0.0,1.0
2015-07-22,0.4319,0.4454,0.41,0.4305,1873,0.4319,0.4454,0.41,0.4305,1873,0.0,1.0
2015-07-23,0.3998,0.42,0.38,0.42,5188,0.3998,0.42,0.38,0.42,5188,0.0,1.0
2015-07-24,0.4164,0.44,0.415,0.44,6276,0.4164,0.44,0.415,0.44,6276,0.0,1.0
2015-07-27,0.3815,0.4001,0.38,0.4,11078,0.3815,0.4001,0.38,0.4,11078,0.0,1.0
2015-07-28,0.38,0.3901,0.38,0.3878,6971,0.38,0.3901,0.38,0.3878,6971,0.0,1.0
2015-07-29,0.3908,0.3908,0.38,0.38,9552,0.3908,0.3908,0.38,0.38,9552,0.0,1.0
2015-07-30,0.39,0.3916,0.38,0.38,2175,0.39,0.3916,0.38,0.38,2175,0.0,1.0
2015-07-31,0.38,0.4,0.38,0.382,16828,0.38,0.4,0.38,0.382,16828,0.0,1.0
2015-08-03,0.37,0.38,0.37,0.38,6984,0.37,0.38,0.37,0.38,6984,0.0,1.0
2015-08-04,0.37,0.373,0.35,0.373,23214,0.37,0.373,0.35,0.373,23214,0.0,1.0
2015-08-05,0.35,0.36,0.35,0.3515,7053,0.35,0.36,0.35,0.3515,7053,0.0,1.0
2015-08-06,0.3525,0.36,0.3525,0.3525,17552,0.3525,0.36,0.3525,0.3525,17552,0.0,1.0
2015-08-07,0.36,0.36,0.355,0.355,3185,0.36,0.36,0.355,0.355,3185,0.0,1.0
2015-08-10,0.355,0.36,0.355,0.359,4961,0.355,0.36,0.355,0.359,4961,0.0,1.0
2015-08-11,0.31,0.35,0.26,0.35,228239,0.31,0.35,0.26,0.35,228239,0.0,1.0
2015-08-12,0.33,0.34,0.3,0.31,38598,0.33,0.34,0.3,0.31,38598,0.0,1.0
2015-08-13,0.3,0.31,0.28,0.31,3531,0.3,0.31,0.28,0.31,3531,0.0,1.0
2015-08-14,0.33,0.33,0.3,0.3,27611,0.33,0.33,0.3,0.3,27611,0.0,1.0
2015-08-17,0.3,0.34,0.2803,0.34,47798,0.3,0.34,0.2803,0.34,47798,0.0,1.0
2015-08-18,0.2901,0.3,0.28,0.3,147300,0.2901,0.3,0.28,0.3,147300,0.0,1.0
2015-08-19,0.32,0.32,0.28,0.28,57951,0.32,0.32,0.28,0.28,57951,0.0,1.0
2015-08-20,0.2916,0.3,0.28,0.3,60509,0.2916,0.3,0.28,0.3,60509,0.0,1.0
2015-08-21,0.285,0.29,0.28,0.29,10200,0.285,0.29,0.28,0.29,10200,0.0,1.0
2015-08-24,0.277,0.292,0.27,0.28,47155,0.277,0.292,0.27,0.28,47155,0.0,1.0
2015-08-25,0.29,0.31,0.2899,0.29,4044,0.29,0.31,0.2899,0.29,4044,0.0,1.0
2015-08-26,0.289,0.29,0.289,0.29,26691,0.289,0.29,0.289,0.29,26691,0.0,1.0
2015-08-27,0.28,0.28,0.27,0.27,8260,0.28,0.28,0.27,0.27,8260,0.0,1.0
2015-08-28,0.28,0.28,0.27,0.2799,8191,0.28,0.28,0.27,0.2799,8191,0.0,1.0
2015-08-31,0.2667,0.28,0.261,0.28,7500,0.2667,0.28,0.261,0.28,7500,0.0,1.0
2015-09-01,0.305,0.32,0.28,0.32,2767,0.305,0.32,0.28,0.32,2767,0.0,1.0
2015-09-02,0.3,0.3294,0.3,0.3294,1025,0.3,0.3294,0.3,0.3294,1025,0.0,1.0
2015-09-03,0.3225,0.3298,0.2718,0.28,13950,0.3225,0.3298,0.2718,0.28,13950,0.0,1.0
2015-09-04,0.35,0.35,0.29,0.3,27851,0.35,0.35,0.29,0.3,27851,0.0,1.0
2015-09-08,0.36,0.3697,0.3403,0.3696,11545,0.36,0.3697,0.3403,0.3696,11545,0.0,1.0
2015-09-09,0.35,0.36,0.32,0.36,14132,0.35,0.36,0.32,0.36,14132,0.0,1.0
2015-09-10,0.37,0.37,0.34,0.34,17318,0.37,0.37,0.34,0.34,17318,0.0,1.0
2015-09-11,0.41,0.41,0.3618,0.37,17203,0.41,0.41,0.3618,0.37,17203,0.0,1.0
2015-09-14,0.43,0.43,0.395,0.415,21062,0.43,0.43,0.395,0.415,21062,0.0,1.0
2015-09-15,0.35,0.41,0.33,0.41,96064,0.35,0.41,0.33,0.41,96064,0.0,1.0
2015-09-16,0.4,0.41,0.37,0.37,16247,0.4,0.41,0.37,0.37,16247,0.0,1.0
2015-09-17,0.41,0.41,0.35,0.35,13080,0.41,0.41,0.35,0.35,13080,0.0,1.0
2015-09-18,0.38,0.42,0.38,0.42,28635,0.38,0.42,0.38,0.42,28635,0.0,1.0
2015-09-21,0.4099,0.4099,0.35,0.35,16281,0.4099,0.4099,0.35,0.35,16281,0.0,1.0
2015-09-22,0.4144,0.42,0.36,0.42,10193,0.4144,0.42,0.36,0.42,10193,0.0,1.0
2015-09-23,0.4144,0.4144,0.4144,0.4144,413,0.4144,0.4144,0.4144,0.4144,413,0.0,1.0
2015-09-24,0.4,0.4,0.4,0.4,247,0.4,0.4,0.4,0.4,247,0.0,1.0
2015-09-25,0.35,0.3998,0.35,0.38,2252,0.35,0.3998,0.35,0.38,2252,0.0,1.0
2015-09-28,0.3385,0.4,0.33,0.38,17065,0.3385,0.4,0.33,0.38,17065,0.0,1.0
2015-09-29,0.31,0.34,0.31,0.33,24067,0.31,0.34,0.31,0.33,24067,0.0,1.0
2015-09-30,0.35,0.38,0.33,0.3348,3830,0.35,0.38,0.33,0.3348,3830,0.0,1.0
2015-10-01,0.2916,0.32,0.2916,0.32,29453,0.2916,0.32,0.2916,0.32,29453,0.0,1.0
2015-10-02,0.2932,0.35,0.29,0.32,59896,0.2932,0.35,0.29,0.32,59896,0.0,1.0
2015-10-05,0.3,0.3,0.2999,0.2999,10110,0.3,0.3,0.2999,0.2999,10110,0.0,1.0
2015-10-06,0.2999,0.3,0.2999,0.3,23121,0.2999,0.3,0.2999,0.3,23121,0.0,1.0
2015-10-07,0.29,0.3,0.2801,0.3,37509,0.29,0.3,0.2801,0.3,37509,0.0,1.0
2015-10-08,0.34,0.4,0.3399,0.4,11243,0.34,0.4,0.3399,0.4,11243,0.0,1.0
2015-10-09,0.3,0.3001,0.2911,0.2911,51353,0.3,0.3001,0.2911,0.2911,51353,0.0,1.0
2015-10-12,0.3,0.35,0.3,0.35,19500,0.3,0.35,0.3,0.35,19500,0.0,1.0
2015-10-13,0.3,0.3,0.2899,0.3,20839,0.3,0.3,0.2899,0.3,20839,0.0,1.0
2015-10-14,0.3,0.3,0.2799,0.28,18005,0.3,0.3,0.2799,0.28,18005,0.0,1.0
2015-10-15,0.3,0.3,0.27,0.28,17260,0.3,0.3,0.27,0.28,17260,0.0,1.0
2015-10-16,0.45,0.45,0.292,0.3004,19407,0.45,0.45,0.292,0.3004,19407,0.0,1.0
2015-10-19,0.42,0.445,0.4,0.445,15401,0.42,0.445,0.4,0.445,15401,0.0,1.0
2015-10-20,0.4,0.4,0.39,0.4,12203,0.4,0.4,0.39,0.4,12203,0.0,1.0
2015-10-21,0.3999,0.3999,0.373,0.373,4106,0.3999,0.3999,0.373,0.373,4106,0.0,1.0
2015-10-22,0.37,0.3701,0.37,0.3701,3611,0.37,0.3701,0.37,0.3701,3611,0.0,1.0
2015-10-23,0.3975,0.3975,0.37,0.37,6901,0.3975,0.3975,0.37,0.37,6901,0.0,1.0
2015-10-26,0.39,0.39,0.3719,0.3719,2375,0.39,0.39,0.3719,0.3719,2375,0.0,1.0
2015-10-27,0.34,0.37,0.34,0.35,28770,0.34,0.37,0.34,0.35,28770,0.0,1.0
2015-10-28,0.36,0.36,0.36,0.36,213,0.36,0.36,0.36,0.36,213,0.0,1.0
2015-10-29,0.38,0.38,0.36,0.36,8321,0.38,0.38,0.36,0.36,8321,0.0,1.0
2015-10-30,0.36,0.38,0.36,0.38,8064,0.36,0.38,0.36,0.38,8064,0.0,1.0
2015-11-02,0.35,0.362,0.35,0.36,8771,0.35,0.362,0.35,0.36,8771,0.0,1.0
2015-11-03,0.35,0.355,0.34,0.35,18588,0.35,0.355,0.34,0.35,18588,0.0,1.0
2015-11-04,0.35,0.35,0.35,0.35,9800,0.35,0.35,0.35,0.35,9800,0.0,1.0
2015-11-05,0.34,0.34,0.34,0.34,9107,0.34,0.34,0.34,0.34,9107,0.0,1.0
2015-11-06,0.35,0.369,0.31,0.34,31611,0.35,0.369,0.31,0.34,31611,0.0,1.0
2015-11-09,0.3566,0.37,0.32,0.32,3800,0.3566,0.37,0.32,0.32,3800,0.0,1.0
2015-11-10,0.3566,0.3566,0.34,0.3552,4454,0.3566,0.3566,0.34,0.3552,4454,0.0,1.0
2015-11-11,0.3566,0.3566,0.3566,0.3566,0,0.3566,0.3566,0.3566,0.3566,0,0.0,1.0
2015-11-12,0.38,0.41,0.38,0.41,4738,0.38,0.41,0.38,0.41,4738,0.0,1.0
2015-11-13,0.34,0.3805,0.25,0.3805,188708,0.34,0.3805,0.25,0.3805,188708,0.0,1.0
2015-11-16,0.29,0.32,0.27,0.32,34350,0.29,0.32,0.27,0.32,34350,0.0,1.0
2015-11-17,0.3351,0.3351,0.3151,0.3151,2119,0.3351,0.3351,0.3151,0.3151,2119,0.0,1.0
2015-11-18,0.34,0.36,0.34,0.34,27460,0.34,0.36,0.34,0.34,27460,0.0,1.0
2015-11-19,0.35,0.3501,0.35,0.35,7416,0.35,0.3501,0.35,0.35,7416,0.0,1.0
2015-11-20,0.32,0.3373,0.32,0.32,1000,0.32,0.3373,0.32,0.32,1000,0.0,1.0
2015-11-23,0.3114,0.33,0.3,0.33,2470,0.3114,0.33,0.3,0.33,2470,0.0,1.0
2015-11-24,0.357,0.437,0.3271,0.3271,10287,0.357,0.437,0.3271,0.3271,10287,0.0,1.0
2015-11-25,0.3836,0.3836,0.34,0.3746,1718,0.3836,0.3836,0.34,0.3746,1718,0.0,1.0
2015-11-27,0.3836,0.3836,0.3836,0.3836,0,0.3836,0.3836,0.3836,0.3836,0,0.0,1.0
2015-11-30,0.3676,0.3844,0.355,0.3631,11560,0.3676,0.3844,0.355,0.3631,11560,0.0,1.0
2015-12-01,0.36,0.3699,0.35,0.35,3526,0.36,0.3699,0.35,0.35,3526,0.0,1.0
2015-12-02,0.35,0.35,0.35,0.35,1277,0.35,0.35,0.35,0.35,1277,0.0,1.0
2015-12-03,0.35,0.35,0.35,0.35,511,0.35,0.35,0.35,0.35,511,0.0,1.0
2015-12-04,0.35,0.37,0.35,0.3521,22435,0.35,0.37,0.35,0.3521,22435,0.0,1.0
2015-12-07,0.354,0.354,0.354,0.354,5186,0.354,0.354,0.354,0.354,5186,0.0,1.0
2015-12-08,0.36,0.36,0.34,0.35,34652,0.36,0.36,0.34,0.35,34652,0.0,1.0
2015-12-09,0.3575,0.36,0.34,0.36,14357,0.3575,0.36,0.34,0.36,14357,0.0,1.0
2015-12-10,0.3476,0.3499,0.32,0.33,21348,0.3476,0.3499,0.32,0.33,21348,0.0,1.0
2015-12-11,0.32,0.34,0.32,0.33,16452,0.32,0.34,0.32,0.33,16452,0.0,1.0
2015-12-14,0.37,0.37,0.3,0.32,49727,0.37,0.37,0.3,0.32,49727,0.0,1.0
2015-12-15,0.3595,0.37,0.3595,0.369,5728,0.3595,0.37,0.3595,0.369,5728,0.0,1.0
2015-12-16,0.3484,0.3597,0.33,0.3597,22364,0.3484,0.3597,0.33,0.3597,22364,0.0,1.0
2015-12-17,0.3402,0.35,0.3199,0.33,17878,0.3402,0.35,0.3199,0.33,17878,0.0,1.0
2015-12-18,0.33,0.34,0.33,0.33,3635,0.33,0.34,0.33,0.33,3635,0.0,1.0
2015-12-21,0.34,0.35,0.33,0.33,9174,0.34,0.35,0.33,0.33,9174,0.0,1.0
2015-12-22,0.32,0.35,0.3102,0.33,63099,0.32,0.35,0.3102,0.33,63099,0.0,1.0
2015-12-23,0.3285,0.33,0.32,0.32,5625,0.3285,0.33,0.32,0.32,5625,0.0,1.0
2015-12-24,0.34,0.34,0.32,0.32,5373,0.34,0.34,0.32,0.32,5373,0.0,1.0
2015-12-28,0.32,0.35,0.32,0.3201,11288,0.32,0.35,0.32,0.3201,11288,0.0,1.0
2015-12-29,0.3321,0.34,0.3,0.32,39932,0.3321,0.34,0.3,0.32,39932,0.0,1.0
2015-12-30,0.3084,0.32,0.3,0.32,20809,0.3084,0.32,0.3,0.32,20809,0.0,1.0
2015-12-31,0.33,0.3499,0.3,0.3,26259,0.33,0.3499,0.3,0.3,26259,0.0,1.0
2016-01-04,0.312,0.312,0.312,0.312,192,0.312,0.312,0.312,0.312,192,0.0,1.0
2016-01-05,0.34,0.34,0.34,0.34,185,0.34,0.34,0.34,0.34,185,0.0,1.0
2016-01-06,0.34,0.34,0.34,0.34,18,0.34,0.34,0.34,0.34,18,0.0,1.0
2016-01-07,0.34,0.34,0.34,0.34,17,0.34,0.34,0.34,0.34,17,0.0,1.0
2016-01-08,0.32,0.32,0.32,0.32,140,0.32,0.32,0.32,0.32,140,0.0,1.0
2016-01-11,0.34,0.34,0.32,0.32,7306,0.34,0.34,0.32,0.32,7306,0.0,1.0
2016-01-12,0.339,0.34,0.33,0.33,11067,0.339,0.34,0.33,0.33,11067,0.0,1.0
2016-01-13,0.339,0.339,0.339,0.339,28,0.339,0.339,0.339,0.339,28,0.0,1.0
2016-01-14,0.32,0.32,0.3001,0.3036,6242,0.32,0.32,0.3001,0.3036,6242,0.0,1.0
2016-01-15,0.33,0.3414,0.322,0.322,1608,0.33,0.3414,0.322,0.322,1608,0.0,1.0
2016-01-19,0.3163,0.3415,0.3163,0.3362,6175,0.3163,0.3415,0.3163,0.3362,6175,0.0,1.0
2016-01-20,0.3163,0.3163,0.3163,0.3163,0,0.3163,0.3163,0.3163,0.3163,0,0.0,1.0
2016-01-21,0.31,0.33,0.3084,0.33,2065,0.31,0.33,0.3084,0.33,2065,0.0,1.0
2016-01-22,0.29,0.3099,0.29,0.3099,32732,0.29,0.3099,0.29,0.3099,32732,0.0,1.0
2016-01-25,0.28,0.28,0.2711,0.28,33922,0.28,0.28,0.2711,0.28,33922,0.0,1.0
2016-01-26,0.3415,0.3415,0.3088,0.3088,16086,0.3415,0.3415,0.3088,0.3088,16086,0.0,1.0
2016-01-27,0.3449,0.35,0.3398,0.3398,3992,0.3449,0.35,0.3398,0.3398,3992,0.0,1.0
2016-01-28,0.36,0.3621,0.3499,0.3621,14693,0.36,0.3621,0.3499,0.3621,14693,0.0,1.0
2016-01-29,0.4,0.45,0.37,0.37,26572,0.4,0.45,0.37,0.37,26572,0.0,1.0
2016-02-01,0.4,0.4,0.37,0.37,1110,0.4,0.4,0.37,0.37,1110,0.0,1.0
2016-02-02,0.3901,0.4,0.38,0.38,8782,0.3901,0.4,0.38,0.38,8782,0.0,1.0
2016-02-03,0.42,0.42,0.4,0.4,475,0.42,0.42,0.4,0.4,475,0.0,1.0
2016-02-04,0.45,0.5,0.42,0.45,28159,0.45,0.5,0.42,0.45,28159,0.0,1.0
2016-02-05,0.4201,0.4201,0.4005,0.4005,6392,0.4201,0.4201,0.4005,0.4005,6392,0.0,1.0
2016-02-08,0.5,0.52,0.4299,0.43,26947,0.5,0.52,0.4299,0.43,26947,0.0,1.0
2016-02-09,0.58,0.62,0.54,0.54,58030,0.58,0.62,0.54,0.54,58030,0.0,1.0
2016-02-10,0.55,0.59,0.55,0.5899,17181,0.55,0.59,0.55,0.5899,17181,0.0,1.0
2016-02-11,0.5501,0.58,0.5401,0.57,36220,0.5501,0.58,0.5401,0.57,36220,0.0,1.0
2016-02-12,0.5779,0.578,0.548,0.578,20806,0.5779,0.578,0.548,0.578,20806,0.0,1.0
2016-02-16,0.6199,0.63,0.6,0.6,49142,0.6199,0.63,0.6,0.6,49142,0.0,1.0
2016-02-17,0.62,0.62,0.5601,0.62,18259,0.62,0.62,0.5601,0.62,18259,0.0,1.0
2016-02-18,0.61,0.63,0.608,0.63,11700,0.61,0.63,0.608,0.63,11700,0.0,1.0
2016-02-19,0.6,0.6,0.58,0.5999,5587,0.6,0.6,0.58,0.5999,5587,0.0,1.0
2016-02-22,0.5999,0.605,0.53,0.53,49100,0.5999,0.605,0.53,0.53,49100,0.0,1.0
2016-02-23,0.58,0.6,0.5586,0.5885,30133,0.58,0.6,0.5586,0.5885,30133,0.0,1.0
2016-02-24,0.61,0.62,0.53,0.54,44598,0.61,0.62,0.53,0.54,44598,0.0,1.0
2016-02-25,0.611,0.611,0.6,0.61,8267,0.611,0.611,0.6,0.61,8267,0.0,1.0
2016-02-26,0.62,0.62,0.6103,0.6107,13027,0.62,0.62,0.6103,0.6107,13027,0.0,1.0
2016-02-29,0.6,0.62,0.6,0.6065,8983,0.6,0.62,0.6,0.6065,8983,0.0,1.0
2016-03-01,0.6199,0.6199,0.552,0.552,5294,0.6199,0.6199,0.552,0.552,5294,0.0,1.0
2016-03-02,0.6,0.62,0.5901,0.62,8366,0.6,0.62,0.5901,0.62,8366,0.0,1.0
2016-03-03,0.59,0.62,0.57,0.605,32918,0.59,0.62,0.57,0.605,32918,0.0,1.0
2016-03-04,0.57,0.6049,0.57,0.59,16864,0.57,0.6049,0.57,0.59,16864,0.0,1.0
2016-03-07,0.5583,0.5583,0.55,0.55,14640,0.5583,0.5583,0.55,0.55,14640,0.0,1.0
2016-03-08,0.59,0.6008,0.5501,0.5708,1604,0.59,0.6008,0.5501,0.5708,1604,0.0,1.0
2016-03-09,0.59,0.59,0.57,0.59,4666,0.59,0.59,0.57,0.59,4666,0.0,1.0
2016-03-10,0.59,0.59,0.5898,0.59,12064,0.59,0.59,0.5898,0.59,12064,0.0,1.0
2016-03-11,0.5684,0.5832,0.56,0.5832,2501,0.5684,0.5832,0.56,0.5832,2501,0.0,1.0
2016-03-14,0.61,0.62,0.5899,0.5899,17590,0.61,0.62,0.5899,0.5899,17590,0.0,1.0
2016-03-15,0.59,0.59,0.59,0.59,102,0.59,0.59,0.59,0.59,102,0.0,1.0
2016-03-16,0.6099,0.6099,0.5981,0.5981,4503,0.6099,0.6099,0.5981,0.5981,4503,0.0,1.0
2016-03-17,0.6,0.62,0.58,0.61,35276,0.6,0.62,0.58,0.61,35276,0.0,1.0
2016-03-18,0.61,0.62,0.5902,0.5902,1637,0.61,0.62,0.5902,0.5902,1637,0.0,1.0
2016-03-21,0.58,0.615,0.58,0.615,22561,0.58,0.615,0.58,0.615,22561,0.0,1.0
2016-03-22,0.56,0.5781,0.55,0.5781,50577,0.56,0.5781,0.55,0.5781,50577,0.0,1.0
2016-03-23,0.56,0.56,0.555,0.555,3300,0.56,0.56,0.555,0.555,3300,0.0,1.0
2016-03-24,0.549,0.56,0.549,0.56,4394,0.549,0.56,0.549,0.56,4394,0.0,1.0
2016-03-28,0.52,0.55,0.52,0.549,16320,0.52,0.55,0.52,0.549,16320,0.0,1.0
2016-03-29,0.51,0.53,0.51,0.53,14118,0.51,0.53,0.51,0.53,14118,0.0,1.0
2016-03-30,0.5,0.5099,0.5,0.5,24762,0.5,0.5099,0.5,0.5,24762,0.0,1.0
2016-03-31,0.49,0.5,0.49,0.5,1575,0.49,0.5,0.49,0.5,1575,0.0,1.0
2016-04-01,0.5,0.51,0.46,0.48,21543,0.5,0.51,0.46,0.48,21543,0.0,1.0
2016-04-04,0.465,0.49,0.465,0.465,40736,0.465,0.49,0.465,0.465,40736,0.0,1.0
2016-04-05,0.482,0.5,0.47,0.47,9518,0.482,0.5,0.47,0.47,9518,0.0,1.0
2016-04-06,0.485,0.5,0.4811,0.4811,3232,0.485,0.5,0.4811,0.4811,3232,0.0,1.0
2016-04-07,0.5,0.5,0.49,0.49,302,0.5,0.5,0.49,0.49,302,0.0,1.0
2016-04-08,0.5196,0.5196,0.48,0.48,11966,0.5196,0.5196,0.48,0.48,11966,0.0,1.0
2016-04-11,0.5098,0.5099,0.4895,0.4895,5302,0.5098,0.5099,0.4895,0.4895,5302,0.0,1.0
2016-04-12,0.52,0.52,0.48,0.52,21890,0.52,0.52,0.48,0.52,21890,0.0,1.0
2016-04-13,0.56,0.6,0.49,0.51,43698,0.56,0.6,0.49,0.51,43698,0.0,1.0
2016-04-14,0.5999,0.6,0.56,0.56,4188,0.5999,0.6,0.56,0.56,4188,0.0,1.0
2016-04-15,0.5626,0.6,0.5626,0.6,1416,0.5626,0.6,0.5626,0.6,1416,0.0,1.0
2016-04-18,0.5757,0.5758,0.5565,0.5758,456,0.5757,0.5758,0.5565,0.5758,456,0.0,1.0
2016-04-19,0.5567,0.5663,0.5244,0.5244,650,0.5567,0.5663,0.5244,0.5244,650,0.0,1.0
2016-04-20,0.5486,0.5486,0.5401,0.541,1815,0.5486,0.5486,0.5401,0.541,1815,0.0,1.0
2016-04-21,0.56,0.56,0.52,0.5201,12579,0.56,0.56,0.52,0.5201,12579,0.0,1.0
2016-04-22,0.52,0.53,0.52,0.53,13516,0.52,0.53,0.52,0.53,13516,0.0,1.0
2016-04-25,0.52,0.52,0.52,0.52,214,0.52,0.52,0.52,0.52,214,0.0,1.0
2016-04-26,0.53,0.5646,0.53,0.5402,807,0.53,0.5646,0.53,0.5402,807,0.0,1.0
2016-04-27,0.5401,0.5401,0.5401,0.5401,214,0.5401,0.5401,0.5401,0.5401,214,0.0,1.0
2016-04-28,0.5401,0.5401,0.5401,0.5401,1,0.5401,0.5401,0.5401,0.5401,1,0.0,1.0
2016-04-29,0.5477,0.5477,0.5477,0.5477,1056,0.5477,0.5477,0.5477,0.5477,1056,0.0,1.0
2016-05-02,0.54,0.579,0.5232,0.564,41032,0.54,0.579,0.5232,0.564,41032,0.0,1.0
2016-05-03,0.53,0.53,0.53,0.53,776,0.53,0.53,0.53,0.53,776,0.0,1.0
2016-05-04,0.53,0.53,0.53,0.53,276,0.53,0.53,0.53,0.53,276,0.0,1.0
2016-05-05,0.545,0.545,0.52,0.52,1276,0.545,0.545,0.52,0.52,1276,0.0,1.0
2016-05-06,0.522,0.522,0.52,0.52,7510,0.522,0.522,0.52,0.52,7510,0.0,1.0
2016-05-09,0.53,0.53,0.5,0.5,14676,0.53,0.53,0.5,0.5,14676,0.0,1.0
2016-05-10,0.5498,0.5498,0.5151,0.5151,250,0.5498,0.5498,0.5151,0.5151,250,0.0,1.0
2016-05-11,0.5271,0.5271,0.51,0.51,453,0.5271,0.5271,0.51,0.51,453,0.0,1.0
2016-05-12,0.5249,0.525,0.5249,0.525,2127,0.5249,0.525,0.5249,0.525,2127,0.0,1.0
2016-05-13,0.5051,0.55,0.5051,0.55,4932,0.5051,0.55,0.5051,0.55,4932,0.0,1.0
2016-05-16,0.5051,0.5051,0.5051,0.5051,0,0.5051,0.5051,0.5051,0.5051,0,0.0,1.0
2016-05-17,0.55,0.578,0.5101,0.5101,14291,0.55,0.578,0.5101,0.5101,14291,0.0,1.0
2016-05-18,0.5651,0.5928,0.565,0.5779,12651,0.5651,0.5928,0.565,0.5779,12651,0.0,1.0
2016-05-19,0.5,0.5301,0.5,0.5301,17416,0.5,0.5301,0.5,0.5301,17416,0.0,1.0
2016-05-20,0.541,0.554,0.5,0.5,4722,0.541,0.554,0.5,0.5,4722,0.0,1.0
2016-05-23,0.51,0.54,0.5098,0.54,29729,0.51,0.54,0.5098,0.54,29729,0.0,1.0
2016-05-24,0.54,0.54,0.52,0.52,1103,0.54,0.54,0.52,0.52,1103,0.0,1.0
2016-05-25,0.53,0.54,0.53,0.5399,1512,0.53,0.54,0.53,0.5399,1512,0.0,1.0
2016-05-26,0.54,0.54,0.5399,0.54,4288,0.54,0.54,0.5399,0.54,4288,0.0,1.0
2016-05-27,0.5325,0.54,0.51,0.54,2477,0.5325,0.54,0.51,0.54,2477,0.0,1.0
2016-05-31,0.5325,0.5325,0.5325,0.5325,125,0.5325,0.5325,0.5325,0.5325,125,0.0,1.0
2016-06-01,0.5598,0.5598,0.53,0.53,2552,0.5598,0.5598,0.53,0.53,2552,0.0,1.0
2016-06-02,0.55,0.5559,0.5159,0.5447,5516,0.55,0.5559,0.5159,0.5447,5516,0.0,1.0
2016-06-03,0.5899,0.6197,0.5557,0.5557,4974,0.5899,0.6197,0.5557,0.5557,4974,0.0,1.0
2016-06-06,0.68,0.72,0.62,0.6299,67059,0.68,0.72,0.62,0.6299,67059,0.0,1.0
2016-06-07,0.7,0.7,0.69,0.69,3404,0.7,0.7,0.69,0.69,3404,0.0,1.0
2016-06-08,0.69,0.7,0.6747,0.6747,6552,0.69,0.7,0.6747,0.6747,6552,0.0,1.0
2016-06-09,0.6964,0.6964,0.6964,0.6964,3651,0.6964,0.6964,0.6964,0.6964,3651,0.0,1.0
2016-06-10,0.65,0.69,0.65,0.69,2220,0.65,0.69,0.65,0.69,2220,0.0,1.0
2016-06-13,0.67,0.6799,0.65,0.65,4549,0.67,0.6799,0.65,0.65,4549,0.0,1.0
2016-06-14,0.58,0.6201,0.51,0.6201,2032,0.58,0.6201,0.51,0.6201,2032,0.0,1.0
2016-06-15,0.55,0.55,0.55,0.55,1109,0.55,0.55,0.55,0.55,1109,0.0,1.0
2016-06-16,0.53,0.5308,0.53,0.5308,6003,0.53,0.5308,0.53,0.5308,6003,0.0,1.0
2016-06-17,0.6063,0.6063,0.57,0.57,5767,0.6063,0.6063,0.57,0.57,5767,0.0,1.0
2016-06-20,0.7,0.72,0.5632,0.6062,10398,0.7,0.72,0.5632,0.6062,10398,0.0,1.0
2016-06-21,0.7,0.7,0.6916,0.697,3809,0.7,0.7,0.6916,0.697,3809,0.0,1.0
2016-06-22,0.698,0.7,0.68,0.68,13593,0.698,0.7,0.68,0.68,13593,0.0,1.0
2016-06-23,0.6999,0.6999,0.6613,0.67,500,0.6999,0.6999,0.6613,0.67,500,0.0,1.0
2016-06-24,0.6999,0.6999,0.6999,0.6999,0,0.6999,0.6999,0.6999,0.6999,0,0.0,1.0
2016-06-27,0.66,0.6873,0.66,0.6873,18294,0.66,0.6873,0.66,0.6873,18294,0.0,1.0
2016-06-28,0.72,0.72,0.6727,0.68,26654,0.72,0.72,0.6727,0.68,26654,0.0,1.0
2016-06-29,0.7,0.7035,0.7,0.7001,2829,0.7,0.7035,0.7,0.7001,2829,0.0,1.0
2016-06-30,0.73,0.74,0.71,0.71,9857,0.73,0.74,0.71,0.71,9857,0.0,1.0
2016-07-01,0.71,0.7149,0.66,0.7,12415,0.71,0.7149,0.66,0.7,12415,0.0,1.0
2016-07-05,0.69,0.99,0.6696,0.7099,559962,0.69,0.99,0.6696,0.7099,559962,0.0,1.0
2016-07-06,0.6892,0.74,0.63,0.7,67794,0.6892,0.74,0.63,0.7,67794,0.0,1.0
2016-07-07,0.64,0.75,0.6,0.7389,41106,0.64,0.75,0.6,0.7389,41106,0.0,1.0
2016-07-08,0.6887,0.6999,0.6517,0.6517,26105,0.6887,0.6999,0.6517,0.6517,26105,0.0,1.0
2016-07-11,0.67,0.7479,0.67,0.7479,11297,0.67,0.7479,0.67,0.7479,11297,0.0,1.0
2016-07-12,0.68,0.717,0.67,0.717,4930,0.68,0.717,0.67,0.717,4930,0.0,1.0
2016-07-13,0.6998,0.6999,0.67,0.6925,15634,0.6998,0.6999,0.67,0.6925,15634,0.0,1.0
2016-07-14,0.68,0.6848,0.68,0.6848,233,0.68,0.6848,0.68,0.6848,233,0.0,1.0
2016-07-15,0.67,0.6738,0.67,0.6701,3133,0.67,0.6738,0.67,0.6701,3133,0.0,1.0
2016-07-18,0.67,0.88,0.65,0.7249,314635,0.67,0.88,0.65,0.7249,314635,0.0,1.0
2016-07-19,0.6301,0.6922,0.61,0.6922,81241,0.6301,0.6922,0.61,0.6922,81241,0.0,1.0
2016-07-20,0.63,0.6599,0.63,0.6427,13750,0.63,0.6599,0.63,0.6427,13750,0.0,1.0
2016-07-21,0.65,0.6847,0.61,0.6616,71409,0.65,0.6847,0.61,0.6616,71409,0.0,1.0
2016-07-22,0.77,0.83,0.6,0.6525,168548,0.77,0.83,0.6,0.6525,168548,0.0,1.0
2016-07-25,0.79,0.79,0.77,0.788,14216,0.79,0.79,0.77,0.788,14216,0.0,1.0
2016-07-26,0.83,0.83,0.7,0.7697,17126,0.83,0.83,0.7,0.7697,17126,0.0,1.0
2016-07-27,0.82,0.83,0.79,0.83,10411,0.82,0.83,0.79,0.83,10411,0.0,1.0
2016-07-28,0.82,0.82,0.8,0.82,5646,0.82,0.82,0.8,0.82,5646,0.0,1.0
2016-07-29,0.85,0.85,0.7801,0.8101,22718,0.85,0.85,0.7801,0.8101,22718,0.0,1.0
2016-08-01,0.91,0.91,0.8499,0.85,217555,0.91,0.91,0.8499,0.85,217555,0.0,1.0
2016-08-02,0.83,0.9,0.75,0.895,29325,0.83,0.9,0.75,0.895,29325,0.0,1.0
2016-08-03,0.85,0.88,0.84,0.88,6766,0.85,0.88,0.84,0.88,6766,0.0,1.0
2016-08-04,0.86,0.895,0.85,0.8501,11546,0.86,0.895,0.85,0.8501,11546,0.0,1.0
2016-08-05,0.91,0.95,0.8636,0.8806,8736,0.91,0.95,0.8636,0.8806,8736,0.0,1.0
2016-08-08,0.9,0.9299,0.86,0.86,12783,0.9,0.9299,0.86,0.86,12783,0.0,1.0
2016-08-09,0.95,0.95,0.905,0.905,21876,0.95,0.95,0.905,0.905,21876,0.0,1.0
2016-08-10,0.8801,0.98,0.88,0.97,18676,0.8801,0.98,0.88,0.97,18676,0.0,1.0
2016-08-11,0.9241,0.9241,0.9241,0.9241,352,0.9241,0.9241,0.9241,0.9241,352,0.0,1.0
2016-08-12,0.95,0.95,0.92,0.92,737,0.95,0.95,0.92,0.92,737,0.0,1.0
2016-08-15,0.94,0.94,0.91,0.91,2552,0.94,0.94,0.91,0.91,2552,0.0,1.0
2016-08-16,0.97,0.97,0.94,0.94,4436,0.97,0.97,0.94,0.94,4436,0.0,1.0
2016-08-17,0.98,0.98,0.98,0.98,315,0.98,0.98,0.98,0.98,315,0.0,1.0
2016-08-18,0.97,0.9783,0.97,0.9783,2472,0.97,0.9783,0.97,0.9783,2472,0.0,1.0
2016-08-19,0.93,1.15,0.93,0.95,430750,0.93,1.15,0.93,0.95,430750,0.0,1.0
2016-08-22,0.85,0.98,0.85,0.93,68271,0.85,0.98,0.85,0.93,68271,0.0,1.0
2016-08-23,0.8301,0.9179,0.83,0.9179,17872,0.8301,0.9179,0.83,0.9179,17872,0.0,1.0
2016-08-24,0.84,0.91,0.83,0.83,8795,0.84,0.91,0.83,0.83,8795,0.0,1.0
2016-08-25,0.84,0.86,0.84,0.84,3652,0.84,0.86,0.84,0.84,3652,0.0,1.0
2016-08-26,0.8348,0.8768,0.83,0.845,9426,0.8348,0.8768,0.83,0.845,9426,0.0,1.0
2016-08-29,0.83,0.9,0.83,0.9,1393,0.83,0.9,0.83,0.9,1393,0.0,1.0
2016-08-30,0.83,0.83,0.83,0.83,190,0.83,0.83,0.83,0.83,190,0.0,1.0
2016-08-31,0.85,0.85,0.83,0.85,7285,0.85,0.85,0.83,0.85,7285,0.0,1.0
2016-09-01,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2016-09-02,0.8648,0.87,0.83,0.8301,6091,0.8648,0.87,0.83,0.8301,6091,0.0,1.0
2016-09-06,0.865,0.88,0.865,0.8774,1812,0.865,0.88,0.865,0.8774,1812,0.0,1.0
2016-09-07,0.865,0.89,0.865,0.88,4475,0.865,0.89,0.865,0.88,4475,0.0,1.0
2016-09-08,0.8301,0.88,0.8301,0.88,2250,0.8301,0.88,0.8301,0.88,2250,0.0,1.0
2016-09-09,0.8699,0.89,0.83,0.88,12330,0.8699,0.89,0.83,0.88,12330,0.0,1.0
2016-09-12,0.83,0.88,0.83,0.88,254,0.83,0.88,0.83,0.88,254,0.0,1.0
2016-09-13,0.81,0.8799,0.81,0.8799,16420,0.81,0.8799,0.81,0.8799,16420,0.0,1.0
2016-09-14,0.8282,0.84,0.82,0.8245,4391,0.8282,0.84,0.82,0.8245,4391,0.0,1.0
2016-09-15,0.8399,0.8399,0.8399,0.8399,147,0.8399,0.8399,0.8399,0.8399,147,0.0,1.0
2016-09-16,0.82,0.82,0.78,0.78,19458,0.82,0.82,0.78,0.78,19458,0.0,1.0
2016-09-19,0.84,0.84,0.8,0.8,7514,0.84,0.84,0.8,0.8,7514,0.0,1.0
2016-09-20,0.84,0.84,0.84,0.84,10,0.84,0.84,0.84,0.84,10,0.0,1.0
2016-09-21,0.88,0.88,0.84,0.84,611,0.88,0.88,0.84,0.84,611,0.0,1.0
2016-09-22,0.83,0.85,0.83,0.85,661,0.83,0.85,0.83,0.85,661,0.0,1.0
2016-09-23,0.8459,0.874,0.83,0.8739,978,0.8459,0.874,0.83,0.8739,978,0.0,1.0
2016-09-26,0.8459,0.8459,0.8459,0.8459,101,0.8459,0.8459,0.8459,0.8459,101,0.0,1.0
2016-09-27,0.848,0.88,0.848,0.88,2281,0.848,0.88,0.848,0.88,2281,0.0,1.0
2016-09-28,0.9,0.9499,0.886559,0.9,12370,0.9,0.9499,0.886559,0.9,12370,0.0,1.0
2016-09-29,0.8503,0.9001,0.8502,0.9,3600,0.8503,0.9001,0.8502,0.9,3600,0.0,1.0
2016-09-30,0.84,0.8631,0.84,0.8631,1129,0.84,0.8631,0.84,0.8631,1129,0.0,1.0
2016-10-03,0.87,0.8962,0.84,0.8401,5433,0.87,0.8962,0.84,0.8401,5433,0.0,1.0
2016-10-04,0.79,0.8302,0.79,0.82,3172,0.79,0.8302,0.79,0.82,3172,0.0,1.0
2016-10-05,0.78,0.8166,0.78,0.78,989,0.78,0.8166,0.78,0.78,989,0.0,1.0
2016-10-06,0.75,0.817,0.75,0.8,14978,0.75,0.817,0.75,0.8,14978,0.0,1.0
2016-10-07,0.7399,0.75,0.71,0.75,26536,0.7399,0.75,0.71,0.75,26536,0.0,1.0
2016-10-10,0.7886,0.7886,0.78,0.78,4072,0.7886,0.7886,0.78,0.78,4072,0.0,1.0
2016-10-11,0.7898,0.7917,0.7895,0.79,3705,0.7898,0.7917,0.7895,0.79,3705,0.0,1.0
2016-10-12,0.7501,0.7769,0.7501,0.7769,1981,0.7501,0.7769,0.7501,0.7769,1981,0.0,1.0
2016-10-13,0.8,0.8187,0.7753,0.8,1743,0.8,0.8187,0.7753,0.8,1743,0.0,1.0
2016-10-14,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2016-10-17,0.81,0.81,0.787,0.7962,8603,0.81,0.81,0.787,0.7962,8603,0.0,1.0
2016-10-18,0.7702,0.7702,0.7701,0.7701,1123,0.7702,0.7702,0.7701,0.7701,1123,0.0,1.0
2016-10-19,0.78,0.8099,0.7501,0.8099,16782,0.78,0.8099,0.7501,0.8099,16782,0.0,1.0
2016-10-20,0.805,0.805,0.79,0.79,4253,0.805,0.805,0.79,0.79,4253,0.0,1.0
2016-10-21,0.785,0.7959,0.785,0.7864,1827,0.785,0.7959,0.785,0.7864,1827,0.0,1.0
2016-10-24,0.785,0.785,0.785,0.785,0,0.785,0.785,0.785,0.785,0,0.0,1.0
2016-10-25,0.785,0.785,0.785,0.785,33,0.785,0.785,0.785,0.785,33,0.0,1.0
2016-10-26,0.9299,0.9301,0.8477,0.8477,17862,0.9299,0.9301,0.8477,0.8477,17862,0.0,1.0
2016-10-27,0.85,0.95,0.85,0.9116,93818,0.85,0.95,0.85,0.9116,93818,0.0,1.0
2016-10-28,0.8717,0.8792,0.8597,0.8692,11292,0.8717,0.8792,0.8597,0.8692,11292,0.0,1.0
2016-10-31,0.93,0.93,0.93,0.93,1298,0.93,0.93,0.93,0.93,1298,0.0,1.0
2016-11-01,0.93,0.93,0.93,0.93,72,0.93,0.93,0.93,0.93,72,0.0,1.0
2016-11-02,0.9186,0.92,0.88,0.92,11724,0.9186,0.92,0.88,0.92,11724,0.0,1.0
2016-11-03,0.93,0.93,0.93,0.93,669,0.93,0.93,0.93,0.93,669,0.0,1.0
2016-11-04,0.8901,0.93,0.7872,0.7872,5013,0.8901,0.93,0.7872,0.7872,5013,0.0,1.0
2016-11-07,0.9,0.9188,0.9,0.9077,12949,0.9,0.9188,0.9,0.9077,12949,0.0,1.0
2016-11-08,0.9,0.9,0.9,0.9,123,0.9,0.9,0.9,0.9,123,0.0,1.0
2016-11-09,0.91,0.91,0.91,0.91,214,0.91,0.91,0.91,0.91,214,0.0,1.0
2016-11-10,0.9099,0.9099,0.9099,0.9099,1023,0.9099,0.9099,0.9099,0.9099,1023,0.0,1.0
2016-11-11,0.8991,0.9,0.88,0.9,23149,0.8991,0.9,0.88,0.9,23149,0.0,1.0
2016-11-14,0.9,0.9,0.82,0.89,11434,0.9,0.9,0.82,0.89,11434,0.0,1.0
2016-11-15,0.9,0.9496,0.875,0.9,42547,0.9,0.9496,0.875,0.9,42547,0.0,1.0
2016-11-16,0.895,0.8993,0.88,0.8941,12800,0.895,0.8993,0.88,0.8941,12800,0.0,1.0
2016-11-17,0.91,0.91,0.8802,0.8992,32670,0.91,0.91,0.8802,0.8992,32670,0.0,1.0
2016-11-18,0.9091,0.9181,0.9,0.9099,37830,0.9091,0.9181,0.9,0.9099,37830,0.0,1.0
2016-11-21,0.94,0.94,0.904377,0.905,26152,0.94,0.94,0.904377,0.905,26152,0.0,1.0
2016-11-22,0.95,0.95,0.9,0.9,17764,0.95,0.95,0.9,0.9,17764,0.0,1.0
2016-11-23,0.94,0.95,0.93,0.95,11577,0.94,0.95,0.93,0.95,11577,0.0,1.0
2016-11-25,0.94,0.95,0.94,0.94,4065,0.94,0.95,0.94,0.94,4065,0.0,1.0
2016-11-28,0.9034,0.94,0.9034,0.9399,5009,0.9034,0.94,0.9034,0.9399,5009,0.0,1.0
2016-11-29,0.91,0.95,0.905,0.95,37171,0.91,0.95,0.905,0.95,37171,0.0,1.0
2016-11-30,0.95,0.95,0.8926,0.9183,24772,0.95,0.95,0.8926,0.9183,24772,0.0,1.0
2016-12-01,0.9373,0.94,0.92,0.94,3202,0.9373,0.94,0.92,0.94,3202,0.0,1.0
2016-12-02,0.97,0.97,0.917099,0.9193,38690,0.97,0.97,0.917099,0.9193,38690,0.0,1.0
2016-12-05,1.0,1.0,0.9388,0.97,45504,1.0,1.0,0.9388,0.97,45504,0.0,1.0
2016-12-06,1.0399,1.06,0.99,1.0,112145,1.0399,1.06,0.99,1.0,112145,0.0,1.0
2016-12-07,1.0,1.0399,1.0,1.03,7784,1.0,1.0399,1.0,1.03,7784,0.0,1.0
2016-12-08,1.0,1.05,0.95,1.04,45289,1.0,1.05,0.95,1.04,45289,0.0,1.0
2016-12-09,1.03,1.06,1.001,1.06,48064,1.03,1.06,1.001,1.06,48064,0.0,1.0
2016-12-12,1.09,1.09,1.04,1.07,52352,1.09,1.09,1.04,1.07,52352,0.0,1.0
2016-12-13,1.1201,1.16,1.0804,1.09,82685,1.1201,1.16,1.0804,1.09,82685,0.0,1.0
2016-12-14,1.1499,1.15,1.1241,1.13,53149,1.1499,1.15,1.1241,1.13,53149,0.0,1.0
2016-12-15,1.15,1.15,1.1,1.14,26504,1.15,1.15,1.1,1.14,26504,0.0,1.0
2016-12-16,1.22,1.23,1.1564,1.16,99115,1.22,1.23,1.1564,1.16,99115,0.0,1.0
2016-12-19,1.25,1.25,1.18,1.22,93205,1.25,1.25,1.18,1.22,93205,0.0,1.0
2016-12-20,1.28,1.3,1.22,1.26,106016,1.28,1.3,1.22,1.26,106016,0.0,1.0
2016-12-21,1.26,1.3,1.2214,1.28,56364,1.26,1.3,1.2214,1.28,56364,0.0,1.0
2016-12-22,1.259,1.2604,1.2201,1.2604,20799,1.259,1.2604,1.2201,1.2604,20799,0.0,1.0
2016-12-23,1.3,1.3,1.2409,1.3,11864,1.3,1.3,1.2409,1.3,11864,0.0,1.0
2016-12-27,1.33,1.33,1.2701,1.3,37816,1.33,1.33,1.2701,1.3,37816,0.0,1.0
2016-12-28,1.35,1.35,1.3,1.33,43490,1.35,1.35,1.3,1.33,43490,0.0,1.0
2016-12-29,1.08,1.37,1.08,1.36,71015,1.08,1.37,1.08,1.36,71015,0.0,1.0
2016-12-30,1.24,1.3,1.073,1.08,38639,1.24,1.3,1.073,1.08,38639,0.0,1.0
2017-01-03,1.3,1.3,1.25,1.3,45389,1.3,1.3,1.25,1.3,45389,0.0,1.0
2017-01-04,1.2999,1.3,1.25,1.3,36808,1.2999,1.3,1.25,1.3,36808,0.0,1.0
2017-01-05,1.29,1.29,1.1622,1.29,11617,1.29,1.29,1.1622,1.29,11617,0.0,1.0
2017-01-06,1.24,1.29,1.15,1.29,9022,1.24,1.29,1.15,1.29,9022,0.0,1.0
2017-01-09,1.24,1.29,1.1001,1.24,17723,1.24,1.29,1.1001,1.24,17723,0.0,1.0
2017-01-10,1.26,1.26,1.201,1.26,11682,1.26,1.26,1.201,1.26,11682,0.0,1.0
2017-01-11,1.155,1.29,1.1,1.29,27472,1.155,1.29,1.1,1.29,27472,0.0,1.0
2017-01-12,1.19,1.19,1.15,1.15,8451,1.19,1.19,1.15,1.15,8451,0.0,1.0
2017-01-13,1.21,1.21,1.1,1.18,8880,1.21,1.21,1.1,1.18,8880,0.0,1.0
2017-01-17,1.23,1.2461,1.1501,1.21,3859,1.23,1.2461,1.1501,1.21,3859,0.0,1.0
2017-01-18,1.27,1.28,1.18,1.27,44158,1.27,1.28,1.18,1.27,44158,0.0,1.0
2017-01-19,1.21,1.24,1.15,1.21,31866,1.21,1.24,1.15,1.21,31866,0.0,1.0
2017-01-20,1.2,1.26,1.15,1.26,26441,1.2,1.26,1.15,1.26,26441,0.0,1.0
2017-01-23,1.2,1.26,1.14,1.16,10792,1.2,1.26,1.14,1.16,10792,0.0,1.0
2017-01-24,1.23,1.23,1.1499,1.18,28950,1.23,1.23,1.1499,1.18,28950,0.0,1.0
2017-01-25,1.27,1.27,1.19,1.21,35516,1.27,1.27,1.19,1.21,35516,0.0,1.0
2017-01-26,1.23,1.28,1.21,1.28,33797,1.23,1.28,1.21,1.28,33797,0.0,1.0
2017-01-27,1.28,1.28,1.2137,1.24,26582,1.28,1.28,1.2137,1.24,26582,0.0,1.0
2017-01-30,1.27,1.29,1.2247,1.24,99722,1.27,1.29,1.2247,1.24,99722,0.0,1.0
2017-01-31,1.24,1.28,1.24,1.27,11512,1.24,1.28,1.24,1.27,11512,0.0,1.0
2017-02-01,1.2049,1.23,1.17,1.2,30964,1.2049,1.23,1.17,1.2,30964,0.0,1.0
2017-02-02,1.19,1.27,1.18,1.25,26224,1.19,1.27,1.18,1.25,26224,0.0,1.0
2017-02-03,1.24,1.24,1.19,1.23,12106,1.24,1.24,1.19,1.23,12106,0.0,1.0
2017-02-06,1.24,1.25,1.21,1.21,12704,1.24,1.25,1.21,1.21,12704,0.0,1.0
2017-02-07,1.23,1.26,1.14,1.2594,49323,1.23,1.26,1.14,1.2594,49323,0.0,1.0
2017-02-08,1.1501,1.23,1.15,1.23,23654,1.1501,1.23,1.15,1.23,23654,0.0,1.0
2017-02-09,1.19,1.19,1.14,1.16,6040,1.19,1.19,1.14,1.16,6040,0.0,1.0
2017-02-10,1.22,1.22,1.141,1.1836,12698,1.22,1.22,1.141,1.1836,12698,0.0,1.0
2017-02-13,1.17,1.25,1.13,1.22,34386,1.17,1.25,1.13,1.22,34386,0.0,1.0
2017-02-14,1.23,1.25,1.14,1.25,33812,1.23,1.25,1.14,1.25,33812,0.0,1.0
2017-02-15,1.23,1.23,1.16,1.18,13143,1.23,1.23,1.16,1.18,13143,0.0,1.0
2017-02-16,1.21,1.22,1.16,1.17,13320,1.21,1.22,1.16,1.17,13320,0.0,1.0
2017-02-17,1.36,1.36,1.19,1.25,136442,1.36,1.36,1.19,1.25,136442,0.0,1.0
2017-02-21,1.38,1.38,1.3599,1.36,25330,1.38,1.38,1.3599,1.36,25330,0.0,1.0
2017-02-22,1.37,1.38,1.3424,1.38,10135,1.37,1.38,1.3424,1.38,10135,0.0,1.0
2017-02-23,1.45,1.49,1.3701,1.38,143186,1.45,1.49,1.3701,1.38,143186,0.0,1.0
2017-02-24,1.3949,1.47,1.39,1.47,31218,1.3949,1.47,1.39,1.47,31218,0.0,1.0
2017-02-27,1.48,1.49,1.3844,1.42,50721,1.48,1.49,1.3844,1.42,50721,0.0,1.0
2017-02-28,1.38,1.4619,1.38,1.4619,37346,1.38,1.4619,1.38,1.4619,37346,0.0,1.0
2017-03-01,1.39,1.44,1.38,1.4284,23909,1.39,1.44,1.38,1.4284,23909,0.0,1.0
2017-03-02,1.4199,1.43,1.25,1.43,43807,1.4199,1.43,1.25,1.43,43807,0.0,1.0
2017-03-03,1.33,1.36,1.31,1.36,33554,1.33,1.36,1.31,1.36,33554,0.0,1.0
2017-03-06,1.32,1.38,1.3,1.33,63042,1.32,1.38,1.3,1.33,63042,0.0,1.0
2017-03-07,1.32,1.38,1.32,1.33,5265,1.32,1.38,1.32,1.33,5265,0.0,1.0
2017-03-08,1.33,1.43,1.31,1.31,3549,1.33,1.43,1.31,1.31,3549,0.0,1.0
2017-03-09,1.4,1.49,1.37,1.37,13890,1.4,1.49,1.37,1.37,13890,0.0,1.0
2017-03-10,1.46,1.5,1.39,1.39,89763,1.46,1.5,1.39,1.39,89763,0.0,1.0
2017-03-13,1.45,1.49,1.43,1.43,34344,1.45,1.49,1.43,1.43,34344,0.0,1.0
2017-03-14,1.49,1.5,1.44,1.469,22262,1.49,1.5,1.44,1.469,22262,0.0,1.0
2017-03-15,1.45,1.5,1.45,1.4801,61097,1.45,1.5,1.45,1.4801,61097,0.0,1.0
2017-03-16,1.48,1.5,1.468,1.47,47577,1.48,1.5,1.468,1.47,47577,0.0,1.0
2017-03-17,1.5101,1.52,1.46,1.46,56061,1.5101,1.52,1.46,1.46,56061,0.0,1.0
2017-03-20,1.58,1.59,1.48,1.58,74838,1.58,1.59,1.48,1.58,74838,0.0,1.0
2017-03-21,1.5131,1.58,1.48,1.5799,12458,1.5131,1.58,1.48,1.5799,12458,0.0,1.0
2017-03-22,1.55,1.58,1.5,1.55,34084,1.55,1.58,1.5,1.55,34084,0.0,1.0
2017-03-23,1.58,1.58,1.49,1.563,79032,1.58,1.58,1.49,1.563,79032,0.0,1.0
2017-03-24,1.535,1.58,1.52,1.58,12593,1.535,1.58,1.52,1.58,12593,0.0,1.0
2017-03-27,1.4,1.58,1.31,1.56,59302,1.4,1.58,1.31,1.56,59302,0.0,1.0
2017-03-28,1.38,1.4449,1.3791,1.41,32016,1.38,1.4449,1.3791,1.41,32016,0.0,1.0
2017-03-29,1.42,1.4388,1.395,1.41,58741,1.42,1.4388,1.395,1.41,58741,0.0,1.0
2017-03-30,1.46,1.49,1.4,1.45,21611,1.46,1.49,1.4,1.45,21611,0.0,1.0
2017-03-31,1.49,1.5,1.43,1.5,12245,1.49,1.5,1.43,1.5,12245,0.0,1.0
2017-04-03,1.48,1.57,1.4456,1.48,43293,1.48,1.57,1.4456,1.48,43293,0.0,1.0
2017-04-04,1.5,1.54,1.47,1.54,36545,1.5,1.54,1.47,1.54,36545,0.0,1.0
2017-04-05,1.5,1.5028,1.4201,1.48,6672,1.5,1.5028,1.4201,1.48,6672,0.0,1.0
2017-04-06,1.49,1.51,1.42,1.45,15654,1.49,1.51,1.42,1.45,15654,0.0,1.0
2017-04-07,1.46,1.5,1.46,1.46,18828,1.46,1.5,1.46,1.46,18828,0.0,1.0
2017-04-10,1.55,1.55,1.47,1.47,45614,1.55,1.55,1.47,1.47,45614,0.0,1.0
2017-04-11,1.54,1.6,1.4788,1.55,45136,1.54,1.6,1.4788,1.55,45136,0.0,1.0
2017-04-12,1.6,1.6,1.57,1.58,9780,1.6,1.6,1.57,1.58,9780,0.0,1.0
2017-04-13,1.61,1.61,1.591,1.6,54241,1.61,1.61,1.591,1.6,54241,0.0,1.0
2017-04-17,1.62,1.63,1.5023,1.61,65559,1.62,1.63,1.5023,1.61,65559,0.0,1.0
2017-04-18,1.56,1.62,1.55,1.62,38815,1.56,1.62,1.55,1.62,38815,0.0,1.0
2017-04-19,1.59,1.6,1.52,1.5204,22887,1.59,1.6,1.52,1.5204,22887,0.0,1.0
2017-04-20,1.59,1.61,1.57,1.6,28924,1.59,1.61,1.57,1.6,28924,0.0,1.0
2017-04-21,1.6299,1.63,1.5678,1.62,28915,1.6299,1.63,1.5678,1.62,28915,0.0,1.0
2017-04-24,1.61,1.64,1.57,1.63,51717,1.61,1.64,1.57,1.63,51717,0.0,1.0
2017-04-25,1.62,1.63,1.5934,1.61,39368,1.62,1.63,1.5934,1.61,39368,0.0,1.0
2017-04-26,1.61,1.63,1.5979,1.63,19452,1.61,1.63,1.5979,1.63,19452,0.0,1.0
2017-04-27,1.62,1.65,1.58,1.6053,36405,1.62,1.65,1.58,1.6053,36405,0.0,1.0
2017-04-28,1.64,1.65,1.625,1.63,25341,1.64,1.65,1.625,1.63,25341,0.0,1.0
2017-05-01,1.64,1.65,1.62,1.64,28077,1.64,1.65,1.62,1.64,28077,0.0,1.0
2017-05-02,1.63,1.64,1.63,1.6307,5926,1.63,1.64,1.63,1.6307,5926,0.0,1.0
2017-05-03,1.65,1.65,1.64,1.65,2883,1.65,1.65,1.64,1.65,2883,0.0,1.0
2017-05-04,1.605,1.64,1.6,1.64,22445,1.605,1.64,1.6,1.64,22445,0.0,1.0
2017-05-05,1.64,1.64,1.58,1.58,39924,1.64,1.64,1.58,1.58,39924,0.0,1.0
2017-05-08,1.62,1.64,1.6123,1.64,15808,1.62,1.64,1.6123,1.64,15808,0.0,1.0
2017-05-09,1.64,1.64,1.6,1.63,22424,1.64,1.64,1.6,1.63,22424,0.0,1.0
2017-05-10,1.65,1.65,1.62,1.64,28008,1.65,1.65,1.62,1.64,28008,0.0,1.0
2017-05-11,1.64,1.66,1.63,1.65,48149,1.64,1.66,1.63,1.65,48149,0.0,1.0
2017-05-12,1.68,1.68,1.65,1.65,80492,1.68,1.68,1.65,1.65,80492,0.0,1.0
2017-05-15,1.5,1.72,1.32,1.66,279117,1.5,1.72,1.32,1.66,279117,0.0,1.0
2017-05-16,1.49,1.57,1.401,1.53,91761,1.49,1.57,1.401,1.53,91761,0.0,1.0
2017-05-17,1.5668,1.6,1.48,1.59,41926,1.5668,1.6,1.48,1.59,41926,0.0,1.0
2017-05-18,1.56,1.6,1.5422,1.59,52976,1.56,1.6,1.5422,1.59,52976,0.0,1.0
2017-05-19,1.64,1.65,1.5899,1.6,46949,1.64,1.65,1.5899,1.6,46949,0.0,1.0
2017-05-22,1.66,1.66,1.6381,1.64,21937,1.66,1.66,1.6381,1.64,21937,0.0,1.0
2017-05-23,1.65,1.67,1.52,1.66,69672,1.65,1.67,1.52,1.66,69672,0.0,1.0
2017-05-24,1.66,1.66,1.6113,1.65,27334,1.66,1.66,1.6113,1.65,27334,0.0,1.0
2017-05-25,1.66,1.67,1.6301,1.66,13918,1.66,1.67,1.6301,1.66,13918,0.0,1.0
2017-05-26,1.64,1.67,1.63,1.66,50074,1.64,1.67,1.63,1.66,50074,0.0,1.0
2017-05-30,1.63,1.65,1.6,1.6,18439,1.63,1.65,1.6,1.6,18439,0.0,1.0
2017-05-31,1.65,1.65,1.6024,1.63,8434,1.65,1.65,1.6024,1.63,8434,0.0,1.0
2017-06-01,1.66,1.66,1.601,1.65,25182,1.66,1.66,1.601,1.65,25182,0.0,1.0
2017-06-02,1.63,1.66,1.51,1.601,78875,1.63,1.66,1.51,1.601,78875,0.0,1.0
2017-06-05,1.66,1.66,1.58,1.64,42918,1.66,1.66,1.58,1.64,42918,0.0,1.0
2017-06-06,1.64,1.67,1.54,1.66,69294,1.64,1.67,1.54,1.66,69294,0.0,1.0
2017-06-07,1.645,1.66,1.55,1.6399,69371,1.645,1.66,1.55,1.6399,69371,0.0,1.0
2017-06-08,1.66,1.66,1.6407,1.65,20534,1.66,1.66,1.6407,1.65,20534,0.0,1.0
2017-06-09,1.68,1.68,1.66,1.66,41249,1.68,1.68,1.66,1.66,41249,0.0,1.0
2017-06-12,1.68,1.69,1.64,1.68,55182,1.68,1.69,1.64,1.68,55182,0.0,1.0
2017-06-13,1.7,1.7,1.64,1.64,34890,1.7,1.7,1.64,1.64,34890,0.0,1.0
2017-06-14,1.7,1.74,1.68,1.7,92832,1.7,1.74,1.68,1.7,92832,0.0,1.0
2017-06-15,1.7,1.71,1.664,1.69,21382,1.7,1.71,1.664,1.69,21382,0.0,1.0
2017-06-16,1.54,1.71,1.54,1.71,93054,1.54,1.71,1.54,1.71,93054,0.0,1.0
2017-06-19,1.65,1.71,1.59,1.59,65603,1.65,1.71,1.59,1.59,65603,0.0,1.0
2017-06-20,1.69,1.69,1.62,1.65,17569,1.69,1.69,1.62,1.65,17569,0.0,1.0
2017-06-21,1.64,1.68,1.64,1.6535,8720,1.64,1.68,1.64,1.6535,8720,0.0,1.0
2017-06-22,1.64,1.66,1.64,1.66,2598,1.64,1.66,1.64,1.66,2598,0.0,1.0
2017-06-23,1.73,1.73,1.62,1.6217,50879,1.73,1.73,1.62,1.6217,50879,0.0,1.0
2017-06-26,1.72,1.72,1.6622,1.72,16435,1.72,1.72,1.6622,1.72,16435,0.0,1.0
2017-06-27,1.69,1.72,1.67,1.71,14803,1.69,1.72,1.67,1.71,14803,0.0,1.0
2017-06-28,1.65,1.7,1.65,1.6736,2491,1.65,1.7,1.65,1.6736,2491,0.0,1.0
2017-06-29,1.67,1.69,1.66,1.6799,3890,1.67,1.69,1.66,1.6799,3890,0.0,1.0
2017-06-30,1.67,1.7,1.67,1.7,7522,1.67,1.7,1.67,1.7,7522,0.0,1.0
2017-07-03,1.69,1.7,1.66,1.68,4751,1.69,1.7,1.66,1.68,4751,0.0,1.0
2017-07-05,1.66,1.72,1.66,1.72,6687,1.66,1.72,1.66,1.72,6687,0.0,1.0
2017-07-06,1.65,1.71,1.65,1.71,27064,1.65,1.71,1.65,1.71,27064,0.0,1.0
2017-07-07,1.67,1.6724,1.62,1.6724,20596,1.67,1.6724,1.62,1.6724,20596,0.0,1.0
2017-07-10,1.6499,1.65,1.63,1.63,6934,1.6499,1.65,1.63,1.63,6934,0.0,1.0
2017-07-11,1.64,1.69,1.64,1.64,5115,1.64,1.69,1.64,1.64,5115,0.0,1.0
2017-07-12,1.66,1.68,1.64,1.65,9551,1.66,1.68,1.64,1.65,9551,0.0,1.0
2017-07-13,1.68,1.69,1.65,1.66,1988,1.68,1.69,1.65,1.66,1988,0.0,1.0
2017-07-14,1.68,1.69,1.6529,1.69,3824,1.68,1.69,1.6529,1.69,3824,0.0,1.0
2017-07-17,1.66,1.69,1.63,1.69,6577,1.66,1.69,1.63,1.69,6577,0.0,1.0
2017-07-18,1.64,1.67,1.63,1.65,18470,1.64,1.67,1.63,1.65,18470,0.0,1.0
2017-07-19,1.65,1.67,1.62,1.63,60637,1.65,1.67,1.62,1.63,60637,0.0,1.0
2017-07-20,1.66,1.69,1.63,1.68,32983,1.66,1.69,1.63,1.68,32983,0.0,1.0
2017-07-21,1.67,1.72,1.635,1.67,42768,1.67,1.72,1.635,1.67,42768,0.0,1.0
2017-07-24,1.7,1.71,1.66,1.69,28277,1.7,1.71,1.66,1.69,28277,0.0,1.0
2017-07-25,1.71,1.71,1.6851,1.7,8998,1.71,1.71,1.6851,1.7,8998,0.0,1.0
2017-07-26,1.71,1.71,1.6483,1.6483,9383,1.71,1.71,1.6483,1.6483,9383,0.0,1.0
2017-07-27,1.72,1.72,1.68,1.71,14299,1.72,1.72,1.68,1.71,14299,0.0,1.0
2017-07-28,1.72,1.72,1.68,1.71,745,1.72,1.72,1.68,1.71,745,0.0,1.0
2017-07-31,1.6797,1.71,1.6601,1.7,11755,1.6797,1.71,1.6601,1.7,11755,0.0,1.0
2017-08-01,1.69,1.69,1.63,1.65,10858,1.69,1.69,1.63,1.65,10858,0.0,1.0
2017-08-02,1.63,1.69,1.63,1.65,21846,1.63,1.69,1.63,1.65,21846,0.0,1.0
2017-08-03,1.63,1.6691,1.63,1.6476,10522,1.63,1.6691,1.63,1.6476,10522,0.0,1.0
2017-08-04,1.61,1.71,1.6,1.65,107905,1.61,1.71,1.6,1.65,107905,0.0,1.0
2017-08-07,1.5,1.6,1.47,1.6,42891,1.5,1.6,1.47,1.6,42891,0.0,1.0
2017-08-08,1.47,1.6014,1.47,1.5363,46081,1.47,1.6014,1.47,1.5363,46081,0.0,1.0
2017-08-09,1.41,1.68,1.41,1.48,15671,1.41,1.68,1.41,1.48,15671,0.0,1.0
2017-08-10,1.32,1.5059,1.3,1.4,47053,1.32,1.5059,1.3,1.4,47053,0.0,1.0
2017-08-11,1.33,1.41,1.3,1.4,61759,1.33,1.41,1.3,1.4,61759,0.0,1.0
2017-08-14,1.31,1.34,1.28,1.32,39064,1.31,1.34,1.28,1.32,39064,0.0,1.0
2017-08-15,1.29,1.3828,1.28,1.34,34712,1.29,1.3828,1.28,1.34,34712,0.0,1.0
2017-08-16,1.29,1.33,1.29,1.3,18603,1.29,1.33,1.29,1.3,18603,0.0,1.0
2017-08-17,1.32,1.34,1.28,1.29,18779,1.32,1.34,1.28,1.29,18779,0.0,1.0
2017-08-18,1.33,1.4428,1.31,1.39,35193,1.33,1.4428,1.31,1.39,35193,0.0,1.0
2017-08-21,1.37,1.44,1.35,1.4,18794,1.37,1.44,1.35,1.4,18794,0.0,1.0
2017-08-22,1.36,1.45,1.36,1.38,12386,1.36,1.45,1.36,1.38,12386,0.0,1.0
2017-08-23,1.35,1.35,1.34,1.35,12228,1.35,1.35,1.34,1.35,12228,0.0,1.0
2017-08-24,1.3399,1.39,1.31,1.32,5392,1.3399,1.39,1.31,1.32,5392,0.0,1.0
2017-08-25,1.32,1.35,1.31,1.311,17862,1.32,1.35,1.31,1.311,17862,0.0,1.0
2017-08-28,1.3,1.4205,1.3,1.33,37602,1.3,1.4205,1.3,1.33,37602,0.0,1.0
2017-08-29,1.32,1.41,1.32,1.33,54642,1.32,1.41,1.32,1.33,54642,0.0,1.0
2017-08-30,1.33,1.3451,1.28,1.3451,28737,1.33,1.3451,1.28,1.3451,28737,0.0,1.0
2017-08-31,1.33,1.41,1.29,1.38,31371,1.33,1.41,1.29,1.38,31371,0.0,1.0
2017-09-01,1.31,1.32,1.29,1.29,1687,1.31,1.32,1.29,1.29,1687,0.0,1.0
2017-09-05,1.33,1.34,1.31,1.33,5412,1.33,1.34,1.31,1.33,5412,0.0,1.0
2017-09-06,1.39,1.39,1.3,1.31,8786,1.39,1.39,1.3,1.31,8786,0.0,1.0
2017-09-07,1.36,1.4,1.34,1.37,16910,1.36,1.4,1.34,1.37,16910,0.0,1.0
2017-09-08,1.35,1.39,1.34,1.35,11397,1.35,1.39,1.34,1.35,11397,0.0,1.0
2017-09-11,1.36,1.36,1.34,1.34,2332,1.36,1.36,1.34,1.34,2332,0.0,1.0
2017-09-12,1.4,1.4,1.34,1.34,9202,1.4,1.4,1.34,1.34,9202,0.0,1.0
2017-09-13,1.37,1.37,1.34,1.34,3554,1.37,1.37,1.34,1.34,3554,0.0,1.0
2017-09-14,1.37,1.37,1.34,1.35,2141,1.37,1.37,1.34,1.35,2141,0.0,1.0
2017-09-15,1.25,1.39,1.25,1.35,6431,1.25,1.39,1.25,1.35,6431,0.0,1.0
2017-09-18,1.35,1.4,1.3,1.32,44378,1.35,1.4,1.3,1.32,44378,0.0,1.0
2017-09-19,1.33,1.346,1.3,1.346,8722,1.33,1.346,1.3,1.346,8722,0.0,1.0
2017-09-20,1.33,1.36,1.29,1.36,10354,1.33,1.36,1.29,1.36,10354,0.0,1.0
2017-09-21,1.32,1.32,1.29,1.29,3495,1.32,1.32,1.29,1.29,3495,0.0,1.0
2017-09-22,1.37,1.37,1.29,1.32,20606,1.37,1.37,1.29,1.32,20606,0.0,1.0
2017-09-25,1.32,1.33,1.2772,1.32,19120,1.32,1.33,1.2772,1.32,19120,0.0,1.0
2017-09-26,1.29,1.3427,1.27,1.29,12340,1.29,1.3427,1.27,1.29,12340,0.0,1.0
2017-09-27,1.33,1.33,1.27,1.28,12383,1.33,1.33,1.27,1.28,12383,0.0,1.0
2017-09-28,1.34,1.34,1.29,1.29,13834,1.34,1.34,1.29,1.29,13834,0.0,1.0
2017-09-29,1.34,1.35,1.3,1.35,9374,1.34,1.35,1.3,1.35,9374,0.0,1.0
2017-10-02,1.28,1.35,1.28,1.35,30901,1.28,1.35,1.28,1.35,30901,0.0,1.0
2017-10-03,1.25,1.3,1.25,1.29,14865,1.25,1.3,1.25,1.29,14865,0.0,1.0
2017-10-04,1.2999,1.37,1.19,1.29,66224,1.2999,1.37,1.19,1.29,66224,0.0,1.0
2017-10-05,1.16,1.3664,1.14,1.31,75561,1.16,1.3664,1.14,1.31,75561,0.0,1.0
2017-10-06,1.19,1.1941,1.13,1.18,8822,1.19,1.1941,1.13,1.18,8822,0.0,1.0
2017-10-09,1.16,1.19,1.15,1.18,7122,1.16,1.19,1.15,1.18,7122,0.0,1.0
2017-10-10,1.12,1.2,1.12,1.19,14680,1.12,1.2,1.12,1.19,14680,0.0,1.0
2017-10-11,0.91,1.1,0.8213,1.1,122558,0.91,1.1,0.8213,1.1,122558,0.0,1.0
2017-10-12,0.873,0.92,0.873,0.88,26516,0.873,0.92,0.873,0.88,26516,0.0,1.0
2017-10-13,0.8496,0.853,0.7531,0.81,67201,0.8496,0.853,0.7531,0.81,67201,0.0,1.0
2017-10-16,0.83,0.8896,0.8,0.8696,44161,0.83,0.8896,0.8,0.8696,44161,0.0,1.0
2017-10-17,0.87,0.8822,0.8,0.8,17998,0.87,0.8822,0.8,0.8,17998,0.0,1.0
2017-10-18,0.8651,0.9,0.8651,0.9,23611,0.8651,0.9,0.8651,0.9,23611,0.0,1.0
2017-10-19,0.87,0.9099,0.87,0.9,18828,0.87,0.9099,0.87,0.9,18828,0.0,1.0
2017-10-20,0.88,0.9,0.87,0.87,16428,0.88,0.9,0.87,0.87,16428,0.0,1.0
2017-10-23,0.82,0.9001,0.819,0.9,30803,0.82,0.9001,0.819,0.9,30803,0.0,1.0
2017-10-24,0.83,0.8402,0.82,0.82,9603,0.83,0.8402,0.82,0.82,9603,0.0,1.0
2017-10-25,0.83995,0.8458,0.81,0.81,13098,0.83995,0.8458,0.81,0.81,13098,0.0,1.0
2017-10-26,0.9698,1.04,0.81,0.8299,145223,0.9698,1.04,0.81,0.8299,145223,0.0,1.0
2017-10-27,0.891,0.9498,0.8898,0.9498,16556,0.891,0.9498,0.8898,0.9498,16556,0.0,1.0
2017-10-30,0.881,0.8965,0.881,0.891,4941,0.881,0.8965,0.881,0.891,4941,0.0,1.0
2017-10-31,0.9,0.91,0.9,0.9,19625,0.9,0.91,0.9,0.9,19625,0.0,1.0
2017-11-01,0.91,0.9102,0.9,0.9,8962,0.91,0.9102,0.9,0.9,8962,0.0,1.0
2017-11-02,0.9,1.0,0.9,0.9,77152,0.9,1.0,0.9,0.9,77152,0.0,1.0
2017-11-03,0.9401,0.96,0.9,0.9,17309,0.9401,0.96,0.9,0.9,17309,0.0,1.0
2017-11-06,0.93,0.97,0.86,0.97,69234,0.93,0.97,0.86,0.97,69234,0.0,1.0
2017-11-07,0.95,1.02,0.93,0.93,79683,0.95,1.02,0.93,0.93,79683,0.0,1.0
2017-11-08,1.06,1.3,0.9846,1.05,715091,1.06,1.3,0.9846,1.05,715091,0.0,1.0
2017-11-09,1.0901,1.0901,1.01,1.04,46823,1.0901,1.0901,1.01,1.04,46823,0.0,1.0
2017-11-10,1.08,1.1561,1.07,1.08,111488,1.08,1.1561,1.07,1.08,111488,0.0,1.0
2017-11-13,1.04,1.18,1.01,1.1,239370,1.04,1.18,1.01,1.1,239370,0.0,1.0
2017-11-14,1.04,1.05,1.03,1.03,9283,1.04,1.05,1.03,1.03,9283,0.0,1.0
2017-11-15,1.02,1.06,1.02,1.05,11674,1.02,1.06,1.02,1.05,11674,0.0,1.0
2017-11-16,1.0175,1.0244,1.0175,1.02,9911,1.0175,1.0244,1.0175,1.02,9911,0.0,1.0
2017-11-17,1.04,1.04,1.01,1.0299,24425,1.04,1.04,1.01,1.0299,24425,0.0,1.0
2017-11-20,1.03,1.06,1.02,1.06,11759,1.03,1.06,1.02,1.06,11759,0.0,1.0
2017-11-21,1.01,1.04,1.01,1.02,8767,1.01,1.04,1.01,1.02,8767,0.0,1.0
2017-11-22,1.0299,1.05,1.02,1.02,7295,1.0299,1.05,1.02,1.02,7295,0.0,1.0
2017-11-24,1.05,1.05,0.98,1.04,19369,1.05,1.05,0.98,1.04,19369,0.0,1.0
2017-11-27,0.99,1.0,0.98,1.0,22189,0.99,1.0,0.98,1.0,22189,0.0,1.0
2017-11-28,1.02,1.0423,1.0,1.0,45290,1.02,1.0423,1.0,1.0,45290,0.0,1.0
2017-11-29,1.05,1.05,1.03,1.04,27248,1.05,1.05,1.03,1.04,27248,0.0,1.0
2017-11-30,1.04,1.04,1.0,1.03,15888,1.04,1.04,1.0,1.03,15888,0.0,1.0
2017-12-01,1.05,1.05,1.02,1.02,3674,1.05,1.05,1.02,1.02,3674,0.0,1.0
2017-12-04,1.02,1.05,1.02,1.05,7152,1.02,1.05,1.02,1.05,7152,0.0,1.0
2017-12-05,0.98,1.01,0.98,1.0,45723,0.98,1.01,0.98,1.0,45723,0.0,1.0
2017-12-06,0.98,0.9967,0.98,0.99,6207,0.98,0.9967,0.98,0.99,6207,0.0,1.0
2017-12-07,0.98,1.02,0.98,0.9801,6545,0.98,1.02,0.98,0.9801,6545,0.0,1.0
2017-12-08,0.97,1.02,0.97,1.02,11337,0.97,1.02,0.97,1.02,11337,0.0,1.0
2017-12-11,0.98,1.01,0.97,1.01,4663,0.98,1.01,0.97,1.01,4663,0.0,1.0
2017-12-12,0.98,0.99,0.98,0.98,11795,0.98,0.99,0.98,0.98,11795,0.0,1.0
2017-12-13,0.94,0.96,0.93,0.94,23731,0.94,0.96,0.93,0.94,23731,0.0,1.0
2017-12-14,0.93,0.97,0.93,0.97,7772,0.93,0.97,0.93,0.97,7772,0.0,1.0
2017-12-15,0.93,0.96,0.93,0.94,8036,0.93,0.96,0.93,0.94,8036,0.0,1.0
2017-12-18,0.94,0.96,0.93,0.95,17673,0.94,0.96,0.93,0.95,17673,0.0,1.0
2017-12-19,0.95,0.96,0.95,0.95,9927,0.95,0.96,0.95,0.95,9927,0.0,1.0
2017-12-20,0.94,0.97,0.94,0.95,9048,0.94,0.97,0.94,0.95,9048,0.0,1.0
2017-12-21,0.94,0.95,0.94,0.95,3184,0.94,0.95,0.94,0.95,3184,0.0,1.0
2017-12-22,0.96,0.96,0.93,0.94,8316,0.96,0.96,0.93,0.94,8316,0.0,1.0
2017-12-26,0.93,0.94,0.93,0.93,1966,0.93,0.94,0.93,0.93,1966,0.0,1.0
2017-12-27,0.94,0.96,0.94,0.96,3320,0.94,0.96,0.94,0.96,3320,0.0,1.0
2017-12-28,0.98,1.08,0.93,0.93,289300,0.98,1.08,0.93,0.93,289300,0.0,1.0
2017-12-29,0.93,1.02,0.92,1.02,28260,0.93,1.02,0.92,1.02,28260,0.0,1.0
2018-01-02,0.97,1.03,0.95,0.95,112518,0.97,1.03,0.95,0.95,112518,0.0,1.0
2018-01-03,0.98,0.98,0.95,0.98,11681,0.98,0.98,0.95,0.98,11681,0.0,1.0
2018-01-04,0.96,0.97,0.93,0.97,21001,0.96,0.97,0.93,0.97,21001,0.0,1.0
2018-01-05,0.95,0.96,0.93,0.95,30579,0.95,0.96,0.93,0.95,30579,0.0,1.0
2018-01-08,1.01,1.01,0.94,0.95,53612,1.01,1.01,0.94,0.95,53612,0.0,1.0
2018-01-09,0.94,0.99,0.9,0.99,33132,0.94,0.99,0.9,0.99,33132,0.0,1.0
2018-01-10,0.97,1.08,0.95,0.95,212609,0.97,1.08,0.95,0.95,212609,0.0,1.0
2018-01-11,0.96,0.97,0.94,0.96,12787,0.96,0.97,0.94,0.96,12787,0.0,1.0
2018-01-12,1.0,1.01,0.95,0.95,37093,1.0,1.01,0.95,0.95,37093,0.0,1.0
2018-01-16,0.92,1.03,0.92,1.03,19072,0.92,1.03,0.92,1.03,19072,0.0,1.0
2018-01-17,0.99,1.0,0.93,0.97,57029,0.99,1.0,0.93,0.97,57029,0.0,1.0
2018-01-18,0.99,0.99,0.96,0.96,19406,0.99,0.99,0.96,0.96,19406,0.0,1.0
2018-01-19,1.02,1.04,0.99,0.99,56304,1.02,1.04,0.99,0.99,56304,0.0,1.0
2018-01-22,0.99,1.02,0.98,1.01,19539,0.99,1.02,0.98,1.01,19539,0.0,1.0
2018-01-23,1.0,1.0,0.98,0.98,13628,1.0,1.0,0.98,0.98,13628,0.0,1.0
2018-01-24,1.05,1.09,1.01,1.02,401157,1.05,1.09,1.01,1.02,401157,0.0,1.0
2018-01-25,1.03,1.04,1.0,1.03,21420,1.03,1.04,1.0,1.03,21420,0.0,1.0
2018-01-26,1.03,1.03,1.0,1.02,4657,1.03,1.03,1.0,1.02,4657,0.0,1.0
2018-01-29,0.96,1.03,0.95,1.03,46050,0.96,1.03,0.95,1.03,46050,0.0,1.0
2018-01-30,0.96,0.96,0.95,0.95,6922,0.96,0.96,0.95,0.95,6922,0.0,1.0
2018-01-31,1.0,1.04,0.95,0.96,62805,1.0,1.04,0.95,0.96,62805,0.0,1.0
2018-02-01,0.97,1.01,0.96,1.0,58866,0.97,1.01,0.96,1.0,58866,0.0,1.0
2018-02-02,0.95,0.99,0.95,0.98,41768,0.95,0.99,0.95,0.98,41768,0.0,1.0
2018-02-05,0.92,0.97,0.92,0.95,51439,0.92,0.97,0.92,0.95,51439,0.0,1.0
2018-02-06,0.92,0.97,0.9,0.9,72546,0.92,0.97,0.9,0.9,72546,0.0,1.0
2018-02-07,0.94,0.98,0.93,0.93,27279,0.94,0.98,0.93,0.93,27279,0.0,1.0
2018-02-08,0.93,0.99,0.93,0.95,42592,0.93,0.99,0.93,0.95,42592,0.0,1.0
2018-02-09,0.9,0.97,0.9,0.95,82999,0.9,0.97,0.9,0.95,82999,0.0,1.0
2018-02-12,0.92,0.98,0.9,0.95,46822,0.92,0.98,0.9,0.95,46822,0.0,1.0
2018-02-13,0.92,0.97,0.92,0.94,36442,0.92,0.97,0.92,0.94,36442,0.0,1.0
2018-02-14,0.93,1.0,0.92,0.92,36045,0.93,1.0,0.92,0.92,36045,0.0,1.0
2018-02-15,0.93,0.97,0.92,0.94,33663,0.93,0.97,0.92,0.94,33663,0.0,1.0
2018-02-16,0.95,0.97,0.93,0.95,37989,0.95,0.97,0.93,0.95,37989,0.0,1.0
2018-02-20,0.93,1.0,0.93,0.98,18667,0.93,1.0,0.93,0.98,18667,0.0,1.0
2018-02-21,0.94,0.94,0.93,0.93,2082,0.94,0.94,0.93,0.93,2082,0.0,1.0
2018-02-22,0.9418,0.9696,0.94,0.9696,5969,0.9418,0.9696,0.94,0.9696,5969,0.0,1.0
2018-02-23,0.95,0.97,0.95,0.97,2390,0.95,0.97,0.95,0.97,2390,0.0,1.0
2018-02-26,0.95,0.96,0.93,0.93,6983,0.95,0.96,0.93,0.93,6983,0.0,1.0
2018-02-27,0.95,0.96,0.94,0.94,2517,0.95,0.96,0.94,0.94,2517,0.0,1.0
2018-02-28,0.93,0.95,0.93,0.94,46355,0.93,0.95,0.93,0.94,46355,0.0,1.0
2018-03-01,0.93,0.96,0.93,0.93,30193,0.93,0.96,0.93,0.93,30193,0.0,1.0
2018-03-02,1.0,1.0,0.9,0.91,51168,1.0,1.0,0.9,0.91,51168,0.0,1.0
2018-03-05,0.95,0.96,0.9,0.9,13516,0.95,0.96,0.9,0.9,13516,0.0,1.0
2018-03-06,0.91,0.97,0.9,0.97,29563,0.91,0.97,0.9,0.97,29563,0.0,1.0
2018-03-07,0.93,0.94,0.91,0.91,37112,0.93,0.94,0.91,0.91,37112,0.0,1.0
2018-03-08,0.92,0.93,0.92,0.93,3069,0.92,0.93,0.92,0.93,3069,0.0,1.0
2018-03-09,0.92,0.95,0.91,0.93,9031,0.92,0.95,0.91,0.93,9031,0.0,1.0
2018-03-12,0.92,0.94,0.91,0.94,4866,0.92,0.94,0.91,0.94,4866,0.0,1.0
2018-03-13,0.93,0.93,0.91,0.93,21148,0.93,0.93,0.91,0.93,21148,0.0,1.0
2018-03-14,0.91,0.92,0.9,0.92,34943,0.91,0.92,0.9,0.92,34943,0.0,1.0
2018-03-15,0.91,0.99,0.91,0.91,18158,0.91,0.99,0.91,0.91,18158,0.0,1.0
2018-03-16,0.91,0.96,0.9,0.9,27768,0.91,0.96,0.9,0.9,27768,0.0,1.0
2018-03-19,0.91,0.95,0.87,0.88,42932,0.91,0.95,0.87,0.88,42932,0.0,1.0
2018-03-20,0.88,1.27,0.82,0.93,2084766,0.88,1.27,0.82,0.93,2084766,0.0,1.0
2018-03-21,0.86,0.9,0.85,0.87,117156,0.86,0.9,0.85,0.87,117156,0.0,1.0
2018-03-22,0.9,0.92,0.86,0.87,42217,0.9,0.92,0.86,0.87,42217,0.0,1.0
2018-03-23,0.89,0.92,0.86,0.92,26338,0.89,0.92,0.86,0.92,26338,0.0,1.0
2018-03-26,0.86,0.9,0.86,0.9,52267,0.86,0.9,0.86,0.9,52267,0.0,1.0
2018-03-27,0.83,0.87,0.82,0.85,51501,0.83,0.87,0.82,0.85,51501,0.0,1.0
2018-03-28,0.84,0.94,0.81,0.84,328559,0.84,0.94,0.81,0.84,328559,0.0,1.0
2018-03-29,0.83,0.87,0.83,0.84,117502,0.83,0.87,0.83,0.84,117502,0.0,1.0
2018-04-02,0.81,0.87,0.81,0.83,94694,0.81,0.87,0.81,0.83,94694,0.0,1.0
2018-04-03,0.83,0.89,0.81,0.81,60964,0.83,0.89,0.81,0.81,60964,0.0,1.0
2018-04-04,0.84,0.91,0.81,0.82,155752,0.84,0.91,0.81,0.82,155752,0.0,1.0
2018-04-05,0.82,0.88,0.81,0.82,51681,0.82,0.88,0.81,0.82,51681,0.0,1.0
2018-04-06,0.81,0.84,0.81,0.83,42592,0.81,0.84,0.81,0.83,42592,0.0,1.0
2018-04-09,0.83,0.87,0.81,0.81,59688,0.83,0.87,0.81,0.81,59688,0.0,1.0
2018-04-10,0.85,0.88,0.81,0.82,65161,0.85,0.88,0.81,0.82,65161,0.0,1.0
2018-04-11,0.87,0.88,0.81,0.85,59496,0.87,0.88,0.81,0.85,59496,0.0,1.0
2018-04-12,0.85,0.88,0.82,0.86,57586,0.85,0.88,0.82,0.86,57586,0.0,1.0
2018-04-13,0.85,0.88,0.81,0.84,51298,0.85,0.88,0.81,0.84,51298,0.0,1.0
2018-04-16,0.85,0.88,0.82,0.84,50361,0.85,0.88,0.82,0.84,50361,0.0,1.0
2018-04-17,0.86,0.87,0.82,0.82,71942,0.86,0.87,0.82,0.82,71942,0.0,1.0
2018-04-18,0.87,0.89,0.83,0.85,83062,0.87,0.89,0.83,0.85,83062,0.0,1.0
2018-04-19,0.86,0.88,0.84,0.88,5454,0.86,0.88,0.84,0.88,5454,0.0,1.0
2018-04-20,0.86,0.87,0.8598,0.8699,7904,0.86,0.87,0.8598,0.8699,7904,0.0,1.0
2018-04-23,0.8599,0.889,0.835,0.87,53060,0.8599,0.889,0.835,0.87,53060,0.0,1.0
2018-04-24,0.84,0.88,0.83,0.85,46113,0.84,0.88,0.83,0.85,46113,0.0,1.0
2018-04-25,0.85,0.88,0.84,0.85,54748,0.85,0.88,0.84,0.85,54748,0.0,1.0
2018-04-26,0.83,0.87,0.83,0.85,80752,0.83,0.87,0.83,0.85,80752,0.0,1.0
2018-04-27,0.83,0.85,0.83,0.84,76354,0.83,0.85,0.83,0.84,76354,0.0,1.0
2018-04-30,0.84,0.85,0.83,0.83,33718,0.84,0.85,0.83,0.83,33718,0.0,1.0
2018-05-01,0.83,0.85,0.82,0.84,44722,0.83,0.85,0.82,0.84,44722,0.0,1.0
2018-05-02,0.82,0.85,0.81,0.85,117256,0.82,0.85,0.81,0.85,117256,0.0,1.0
2018-05-03,0.81,0.84,0.81,0.83,56692,0.81,0.84,0.81,0.83,56692,0.0,1.0
2018-05-04,0.79,0.82,0.7,0.81,72269,0.79,0.82,0.7,0.81,72269,0.0,1.0
2018-05-07,0.78,0.81,0.78,0.8,18912,0.78,0.81,0.78,0.8,18912,0.0,1.0
2018-05-08,0.81,0.81,0.78,0.79,80160,0.81,0.81,0.78,0.79,80160,0.0,1.0
2018-05-09,0.79,0.81,0.77,0.81,110368,0.79,0.81,0.77,0.81,110368,0.0,1.0
2018-05-10,0.79,0.81,0.77,0.78,85248,0.79,0.81,0.77,0.78,85248,0.0,1.0
2018-05-11,0.76,0.82,0.73,0.81,239569,0.76,0.82,0.73,0.81,239569,0.0,1.0
2018-05-14,0.74,0.76,0.7,0.75,181390,0.74,0.76,0.7,0.75,181390,0.0,1.0
2018-05-15,0.73,0.75,0.71,0.74,127478,0.73,0.75,0.71,0.74,127478,0.0,1.0
2018-05-16,0.72,0.77,0.71,0.75,68931,0.72,0.77,0.71,0.75,68931,0.0,1.0
2018-05-17,0.77,0.78,0.72,0.72,103539,0.77,0.78,0.72,0.72,103539,0.0,1.0
2018-05-18,0.75,0.78,0.73,0.78,35306,0.75,0.78,0.73,0.78,35306,0.0,1.0
2018-05-21,0.7599,0.7997,0.7216,0.7597,100580,0.7599,0.7997,0.7216,0.7597,100580,0.0,1.0
2018-05-22,0.75,0.7901,0.75,0.75,50650,0.75,0.7901,0.75,0.75,50650,0.0,1.0
2018-05-23,0.73,0.77,0.73,0.75,27440,0.73,0.77,0.73,0.75,27440,0.0,1.0
2018-05-24,0.7524,0.779,0.7223,0.7311,87233,0.7524,0.779,0.7223,0.7311,87233,0.0,1.0
2018-05-25,0.75,0.7623,0.7223,0.75,52256,0.75,0.7623,0.7223,0.75,52256,0.0,1.0
2018-05-29,0.73,0.75,0.72,0.74,6548,0.73,0.75,0.72,0.74,6548,0.0,1.0
2018-05-30,0.72,0.7296,0.72,0.7295,18066,0.72,0.7296,0.72,0.7295,18066,0.0,1.0
2018-05-31,0.81,0.81,0.72,0.72,306674,0.81,0.81,0.72,0.72,306674,0.0,1.0
2018-06-01,0.74,0.95,0.72,0.84,793832,0.74,0.95,0.72,0.84,793832,0.0,1.0
2018-06-04,0.75,0.84,0.71,0.77,91864,0.75,0.84,0.71,0.77,91864,0.0,1.0
2018-06-05,0.73,0.75,0.72,0.74,32053,0.73,0.75,0.72,0.74,32053,0.0,1.0
2018-06-06,0.72,0.7598,0.72,0.7399,20389,0.72,0.7598,0.72,0.7399,20389,0.0,1.0
2018-06-07,0.72,0.73,0.72,0.72,19545,0.72,0.73,0.72,0.72,19545,0.0,1.0
2018-06-08,0.72,0.73,0.71,0.71,24336,0.72,0.73,0.71,0.71,24336,0.0,1.0
2018-06-11,0.73,0.73,0.73,0.73,48803,0.73,0.73,0.73,0.73,48803,0.0,1.0
2018-06-12,0.73,0.74,0.73,0.73,8354,0.73,0.74,0.73,0.73,8354,0.0,1.0
2018-06-13,0.71,0.76,0.71,0.74,32500,0.71,0.76,0.71,0.74,32500,0.0,1.0
2018-06-14,0.7,0.74,0.7,0.72,9199,0.7,0.74,0.7,0.72,9199,0.0,1.0
2018-06-15,0.81,0.81,0.7,0.7,85728,0.81,0.81,0.7,0.7,85728,0.0,1.0
2018-06-18,0.72,0.76,0.72,0.75,42826,0.72,0.76,0.72,0.75,42826,0.0,1.0
2018-06-19,0.73,0.75,0.73,0.75,35522,0.73,0.75,0.73,0.75,35522,0.0,1.0
2018-06-20,0.75,0.75,0.73,0.74,5694,0.75,0.75,0.73,0.74,5694,0.0,1.0
2018-06-21,0.75,0.78,0.73,0.74,9568,0.75,0.78,0.73,0.74,9568,0.0,1.0
2018-06-22,0.71,0.76,0.71,0.76,41318,0.71,0.76,0.71,0.76,41318,0.0,1.0
2018-06-25,0.72,0.74,0.71,0.71,52020,0.72,0.74,0.71,0.71,52020,0.0,1.0
2018-06-26,0.76,0.78,0.7,0.71,282280,0.76,0.78,0.7,0.71,282280,0.0,1.0
2018-06-27,0.71,0.79,0.7,0.72,72550,0.71,0.79,0.7,0.72,72550,0.0,1.0
2018-06-28,0.71,0.74,0.7,0.71,49677,0.71,0.74,0.7,0.71,49677,0.0,1.0
2018-06-29,0.72,0.74,0.7,0.72,51110,0.72,0.74,0.7,0.72,51110,0.0,1.0
2018-07-02,0.7,0.73,0.7,0.72,37471,0.7,0.73,0.7,0.72,37471,0.0,1.0
2018-07-03,0.7101,0.72,0.7067,0.7101,10557,0.7101,0.72,0.7067,0.7101,10557,0.0,1.0
2018-07-05,0.73,0.73,0.71001,0.7101,23113,0.73,0.73,0.71001,0.7101,23113,0.0,1.0
2018-07-06,0.76,0.76,0.74,0.74,19268,0.76,0.76,0.74,0.74,19268,0.0,1.0
2018-07-09,0.78,0.78,0.75,0.75,6911,0.78,0.78,0.75,0.75,6911,0.0,1.0
2018-07-10,0.78,0.78,0.77,0.78,32580,0.78,0.78,0.77,0.78,32580,0.0,1.0
2018-07-11,0.75,0.78,0.75,0.78,16977,0.75,0.78,0.75,0.78,16977,0.0,1.0
2018-07-12,0.75,0.75,0.75,0.75,775,0.75,0.75,0.75,0.75,775,0.0,1.0
2018-07-13,0.74,0.75,0.74,0.75,7010,0.74,0.75,0.74,0.75,7010,0.0,1.0
2018-07-16,0.74,0.7501,0.74,0.7501,702,0.74,0.7501,0.74,0.7501,702,0.0,1.0
2018-07-17,0.74,0.75,0.74,0.74,1790,0.74,0.75,0.74,0.74,1790,0.0,1.0
2018-07-18,0.74,0.76,0.74,0.75,10474,0.74,0.76,0.74,0.75,10474,0.0,1.0
2018-07-19,0.77,0.78,0.75,0.75,8076,0.77,0.78,0.75,0.75,8076,0.0,1.0
2018-07-20,0.76,0.76,0.74,0.76,23868,0.76,0.76,0.74,0.76,23868,0.0,1.0
2018-07-23,0.75,0.75,0.75,0.75,908,0.75,0.75,0.75,0.75,908,0.0,1.0
2018-07-24,0.73,0.76,0.73,0.76,7578,0.73,0.76,0.73,0.76,7578,0.0,1.0
2018-07-25,0.7,0.74,0.7,0.74,189483,0.7,0.74,0.7,0.74,189483,0.0,1.0
2018-07-26,0.76,0.76,0.71,0.72,39117,0.76,0.76,0.71,0.72,39117,0.0,1.0
2018-07-27,0.7162,0.76,0.711,0.76,5415,0.7162,0.76,0.711,0.76,5415,0.0,1.0
2018-07-30,0.71,0.71,0.71,0.71,14125,0.71,0.71,0.71,0.71,14125,0.0,1.0
2018-07-31,0.72,0.72,0.72,0.72,3555,0.72,0.72,0.72,0.72,3555,0.0,1.0
2018-08-01,0.71,0.71,0.69,0.71,91385,0.71,0.71,0.69,0.71,91385,0.0,1.0
2018-08-02,0.68,0.72,0.63,0.7,63586,0.68,0.72,0.63,0.7,63586,0.0,1.0
2018-08-03,0.68,0.68,0.68,0.68,14538,0.68,0.68,0.68,0.68,14538,0.0,1.0
2018-08-06,0.68,0.69,0.65,0.69,8398,0.68,0.69,0.65,0.69,8398,0.0,1.0
2018-08-07,0.68,0.69,0.68,0.68,15615,0.68,0.69,0.68,0.68,15615,0.0,1.0
2018-08-08,0.67,0.7,0.66,0.7,9397,0.67,0.7,0.66,0.7,9397,0.0,1.0
2018-08-09,0.7,0.7,0.68,0.68,29358,0.7,0.7,0.68,0.68,29358,0.0,1.0
2018-08-10,0.7,0.7,0.68,0.69,11295,0.7,0.7,0.68,0.69,11295,0.0,1.0
2018-08-13,0.69,0.75,0.67,0.69,142598,0.69,0.75,0.67,0.69,142598,0.0,1.0
2018-08-14,0.6775,0.75,0.6748,0.6995,21402,0.6775,0.75,0.6748,0.6995,21402,0.0,1.0
2018-08-15,0.68,0.68,0.64,0.67,90213,0.68,0.68,0.64,0.67,90213,0.0,1.0
2018-08-16,0.7,0.7,0.67,0.67,37288,0.7,0.7,0.67,0.67,37288,0.0,1.0
2018-08-17,0.72,0.72,0.69,0.69,19260,0.72,0.72,0.69,0.69,19260,0.0,1.0
2018-08-20,0.72,0.72,0.71,0.71,1415,0.72,0.72,0.71,0.71,1415,0.0,1.0
2018-08-21,0.68,0.72,0.65,0.72,22929,0.68,0.72,0.65,0.72,22929,0.0,1.0
2018-08-22,0.7,0.7,0.7,0.7,906,0.7,0.7,0.7,0.7,906,0.0,1.0
2018-08-23,0.72,0.72,0.7,0.7,1189,0.72,0.72,0.7,0.7,1189,0.0,1.0
2018-08-24,0.71,0.72,0.71,0.72,2485,0.71,0.72,0.71,0.72,2485,0.0,1.0
2018-08-27,0.69,0.71,0.69,0.71,2937,0.69,0.71,0.69,0.71,2937,0.0,1.0
2018-08-28,0.67,0.69,0.67,0.69,1600,0.67,0.69,0.67,0.69,1600,0.0,1.0
2018-08-29,0.68,0.68,0.68,0.68,800,0.68,0.68,0.68,0.68,800,0.0,1.0
2018-08-30,0.68,0.68,0.68,0.68,248,0.68,0.68,0.68,0.68,248,0.0,1.0
2018-08-31,0.67,0.68,0.66,0.68,4647,0.67,0.68,0.66,0.68,4647,0.0,1.0
2018-09-04,0.67,0.67,0.66,0.66,9349,0.67,0.67,0.66,0.66,9349,0.0,1.0
2018-09-05,0.66,0.66,0.65,0.66,28329,0.66,0.66,0.65,0.66,28329,0.0,1.0
2018-09-06,0.65,0.66,0.65,0.66,2202,0.65,0.66,0.65,0.66,2202,0.0,1.0
2018-09-07,0.65,0.65,0.65,0.65,12732,0.65,0.65,0.65,0.65,12732,0.0,1.0
2018-09-10,0.63,0.65,0.62,0.65,14623,0.63,0.65,0.62,0.65,14623,0.0,1.0
2018-09-11,0.63,0.65,0.63,0.64,3060,0.63,0.65,0.63,0.64,3060,0.0,1.0
2018-09-12,0.64,0.65,0.63,0.64,10610,0.64,0.65,0.63,0.64,10610,0.0,1.0
2018-09-13,0.64,0.65,0.64,0.65,5109,0.64,0.65,0.64,0.65,5109,0.0,1.0
2018-09-14,0.64,0.65,0.63,0.65,23813,0.64,0.65,0.63,0.65,23813,0.0,1.0
2018-09-17,0.64,0.66,0.64,0.65,5106,0.64,0.66,0.64,0.65,5106,0.0,1.0
2018-09-18,0.66,0.67,0.6,0.65,24400,0.66,0.67,0.6,0.65,24400,0.0,1.0
2018-09-19,0.67,0.69,0.66,0.66,5023,0.67,0.69,0.66,0.66,5023,0.0,1.0
2018-09-20,0.67,0.69,0.66,0.68,8824,0.67,0.69,0.66,0.68,8824,0.0,1.0
2018-09-21,0.57,0.68,0.57,0.67,19950,0.57,0.68,0.57,0.67,19950,0.0,1.0
2018-09-24,0.65,0.66,0.6,0.6,12093,0.65,0.66,0.6,0.6,12093,0.0,1.0
2018-09-25,0.64,0.68,0.64,0.68,5798,0.64,0.68,0.64,0.68,5798,0.0,1.0
2018-09-26,0.64,0.65,0.64,0.64,4743,0.64,0.65,0.64,0.64,4743,0.0,1.0
2018-09-27,0.64,0.64,0.62,0.64,8753,0.64,0.64,0.62,0.64,8753,0.0,1.0
2018-09-28,0.64,0.64,0.62,0.63,6686,0.64,0.64,0.62,0.63,6686,0.0,1.0
2018-10-01,0.64,0.64,0.64,0.64,772,0.64,0.64,0.64,0.64,772,0.0,1.0
2018-10-02,0.65,0.65,0.64,0.64,698,0.65,0.65,0.64,0.64,698,0.0,1.0
2018-10-03,0.68,0.69,0.61,0.65,75627,0.68,0.69,0.61,0.65,75627,0.0,1.0
2018-10-04,0.67,0.67,0.67,0.67,5231,0.67,0.67,0.67,0.67,5231,0.0,1.0
2018-10-05,0.68,0.68,0.66,0.67,1572,0.68,0.68,0.66,0.67,1572,0.0,1.0
2018-10-08,0.6,0.69,0.6,0.69,15118,0.6,0.69,0.6,0.69,15118,0.0,1.0
2018-10-09,0.63,0.65,0.61,0.61,52054,0.63,0.65,0.61,0.61,52054,0.0,1.0
2018-10-10,0.6,0.63,0.6,0.61,4444,0.6,0.63,0.6,0.61,4444,0.0,1.0
2018-10-11,0.64,0.64,0.6,0.6,42907,0.64,0.64,0.6,0.6,42907,0.0,1.0
2018-10-12,0.64,0.64,0.61,0.63,19210,0.64,0.64,0.61,0.63,19210,0.0,1.0
2018-10-15,0.64,0.64,0.64,0.64,1402,0.64,0.64,0.64,0.64,1402,0.0,1.0
2018-10-16,0.61,0.64,0.61,0.64,9432,0.61,0.64,0.61,0.64,9432,0.0,1.0
2018-10-17,0.62,0.75,0.62,0.62,364100,0.62,0.75,0.62,0.62,364100,0.0,1.0
2018-10-18,0.59,0.63,0.57,0.62,112061,0.59,0.63,0.57,0.62,112061,0.0,1.0
2018-10-19,0.54,0.59,0.51,0.59,53877,0.54,0.59,0.51,0.59,53877,0.0,1.0
2018-10-22,0.55,0.55,0.54,0.55,14657,0.55,0.55,0.54,0.55,14657,0.0,1.0
2018-10-23,0.56,0.57,0.55,0.57,5160,0.56,0.57,0.55,0.57,5160,0.0,1.0
2018-10-24,0.59,0.84,0.55,0.55,427295,0.59,0.84,0.55,0.55,427295,0.0,1.0
2018-10-25,0.53,0.6,0.52,0.59,35216,0.53,0.6,0.52,0.59,35216,0.0,1.0
2018-10-26,0.54,0.55,0.52,0.54,20064,0.54,0.55,0.52,0.54,20064,0.0,1.0
2018-10-29,0.53,0.57,0.52,0.54,20271,0.53,0.57,0.52,0.54,20271,0.0,1.0
2018-10-30,0.53,0.53,0.52,0.52,19692,0.53,0.53,0.52,0.52,19692,0.0,1.0
2018-10-31,0.517,0.5355,0.5155,0.52,11403,0.517,0.5355,0.5155,0.52,11403,0.0,1.0
2018-11-01,0.53,0.53,0.51,0.51,12245,0.53,0.53,0.51,0.51,12245,0.0,1.0
2018-11-02,0.51,0.54,0.51,0.53,7102,0.51,0.54,0.51,0.53,7102,0.0,1.0
2018-11-05,0.51,0.53,0.51,0.52,4976,0.51,0.53,0.51,0.52,4976,0.0,1.0
2018-11-06,0.51,0.53,0.51,0.53,10730,0.51,0.53,0.51,0.53,10730,0.0,1.0
2018-11-07,0.51,0.52,0.51,0.52,7214,0.51,0.52,0.51,0.52,7214,0.0,1.0
2018-11-08,0.61,0.66,0.51,0.51,142770,0.61,0.66,0.51,0.51,142770,0.0,1.0
2018-11-09,0.59,0.59,0.57,0.59,50761,0.59,0.59,0.57,0.59,50761,0.0,1.0
2018-11-12,0.52,0.59,0.51,0.59,10936,0.52,0.59,0.51,0.59,10936,0.0,1.0
2018-11-13,0.56,0.56,0.53,0.53,52684,0.56,0.56,0.53,0.53,52684,0.0,1.0
2018-11-14,0.52,0.57,0.52,0.57,11281,0.52,0.57,0.52,0.57,11281,0.0,1.0
2018-11-15,0.55,0.55,0.53,0.53,13237,0.55,0.55,0.53,0.53,13237,0.0,1.0
2018-11-16,0.55,0.55,0.54,0.55,11138,0.55,0.55,0.54,0.55,11138,0.0,1.0
2018-11-19,0.54,0.55,0.53,0.54,5447,0.54,0.55,0.53,0.54,5447,0.0,1.0
2018-11-20,0.5438,0.5452,0.5327,0.537771,4317,0.5438,0.5452,0.5327,0.537771,4317,0.0,1.0
2018-11-21,0.54,0.55,0.53,0.55,10136,0.54,0.55,0.53,0.55,10136,0.0,1.0
2018-11-23,0.56015,0.7155,0.52,0.55,701240,0.56015,0.7155,0.52,0.55,701240,0.0,1.0
2018-11-26,0.52,0.55,0.5,0.55,124704,0.52,0.55,0.5,0.55,124704,0.0,1.0
2018-11-27,0.44,0.51,0.37,0.5,235266,0.44,0.51,0.37,0.5,235266,0.0,1.0
2018-11-28,0.43,0.45,0.41,0.44,48355,0.43,0.45,0.41,0.44,48355,0.0,1.0
2018-11-29,0.46,0.46,0.41,0.43,65257,0.46,0.46,0.41,0.43,65257,0.0,1.0
2018-11-30,0.48,0.51,0.44,0.45,58883,0.48,0.51,0.44,0.45,58883,0.0,1.0
2018-12-03,0.45,0.5,0.45,0.5,39044,0.45,0.5,0.45,0.5,39044,0.0,1.0
2018-12-04,0.44,0.47,0.44,0.46,7397,0.44,0.47,0.44,0.46,7397,0.0,1.0
2018-12-06,0.4316,0.467,0.4316,0.457,9322,0.4316,0.467,0.4316,0.457,9322,0.0,1.0
2018-12-07,0.43,0.44,0.42,0.42,3657,0.43,0.44,0.42,0.42,3657,0.0,1.0
2018-12-10,0.46,0.46,0.42,0.43,7562,0.46,0.46,0.42,0.43,7562,0.0,1.0
2018-12-11,0.43,0.53,0.43,0.47,460318,0.43,0.53,0.43,0.47,460318,0.0,1.0
2018-12-12,0.41,0.44,0.41,0.42,47097,0.41,0.44,0.41,0.42,47097,0.0,1.0
2018-12-13,0.43,0.47,0.42,0.45,37005,0.43,0.47,0.42,0.45,37005,0.0,1.0
2018-12-14,0.43,0.45,0.41,0.41,10356,0.43,0.45,0.41,0.41,10356,0.0,1.0
2018-12-17,0.4401,0.45,0.425,0.4449,4972,0.4401,0.45,0.425,0.4449,4972,0.0,1.0
2018-12-18,0.41,0.45,0.41,0.45,71449,0.41,0.45,0.41,0.45,71449,0.0,1.0
2018-12-19,0.41,0.42,0.39,0.42,32134,0.41,0.42,0.39,0.42,32134,0.0,1.0
2018-12-20,0.4,0.42,0.4,0.4,8798,0.4,0.42,0.4,0.4,8798,0.0,1.0
2018-12-21,0.38,0.4,0.37,0.4,18671,0.38,0.4,0.37,0.4,18671,0.0,1.0
2018-12-24,0.39,0.4,0.37,0.4,6303,0.39,0.4,0.37,0.4,6303,0.0,1.0
2018-12-26,0.38,0.41,0.38,0.4,30945,0.38,0.41,0.38,0.4,30945,0.0,1.0
2018-12-27,0.39,0.41,0.39,0.41,27696,0.39,0.41,0.39,0.41,27696,0.0,1.0
2018-12-28,0.4199,0.4199,0.39,0.39,17493,0.4199,0.4199,0.39,0.39,17493,0.0,1.0
2018-12-31,0.4599,0.4599,0.4293,0.4299,1397,0.4599,0.4599,0.4293,0.4299,1397,0.0,1.0
2019-01-02,0.4399,0.4699,0.4399,0.4699,5671,0.4399,0.4699,0.4399,0.4699,5671,0.0,1.0
2019-01-03,0.48,0.5,0.44,0.44,123325,0.48,0.5,0.44,0.44,123325,0.0,1.0
2019-01-04,0.45,0.48,0.4,0.46,11984,0.45,0.48,0.4,0.46,11984,0.0,1.0
2019-01-07,0.45,0.47,0.45,0.45,2794,0.45,0.47,0.45,0.45,2794,0.0,1.0
2019-01-08,0.47,0.47,0.47,0.47,3395,0.47,0.47,0.47,0.47,3395,0.0,1.0
2019-01-09,0.46,0.47,0.46,0.47,4946,0.46,0.47,0.46,0.47,4946,0.0,1.0
2019-01-10,0.46,0.46,0.46,0.46,13847,0.46,0.46,0.46,0.46,13847,0.0,1.0
2019-01-11,0.455,0.4626,0.455,0.455,20543,0.455,0.4626,0.455,0.455,20543,0.0,1.0
2019-01-14,0.45,0.46,0.45,0.46,4484,0.45,0.46,0.45,0.46,4484,0.0,1.0
2019-01-15,0.45,0.45,0.45,0.45,2012,0.45,0.45,0.45,0.45,2012,0.0,1.0
2019-01-16,0.43,0.45,0.43,0.45,3488,0.43,0.45,0.43,0.45,3488,0.0,1.0
2019-01-17,0.42,0.43,0.42,0.43,1477,0.42,0.43,0.42,0.43,1477,0.0,1.0
2019-01-18,0.43,0.43,0.4092,0.4271,33379,0.43,0.43,0.4092,0.4271,33379,0.0,1.0
2019-01-22,0.43,0.493697,0.37,0.43,404034,0.43,0.493697,0.37,0.43,404034,0.0,1.0
2019-01-23,0.4,0.44,0.37,0.44,141110,0.4,0.44,0.37,0.44,141110,0.0,1.0
2019-01-24,0.42,0.42,0.4,0.42,23856,0.42,0.42,0.4,0.42,23856,0.0,1.0
2019-01-25,0.44,0.44,0.41,0.43,103268,0.44,0.44,0.41,0.43,103268,0.0,1.0
2019-01-28,0.49,0.5,0.4,0.5,180742,0.49,0.5,0.4,0.5,180742,0.0,1.0
2019-01-29,0.48,0.5,0.42,0.5,69765,0.48,0.5,0.42,0.5,69765,0.0,1.0
2019-01-30,0.46,0.53,0.45,0.48,388608,0.46,0.53,0.45,0.48,388608,0.0,1.0
2019-01-31,0.42,0.47,0.42,0.47,89588,0.42,0.47,0.42,0.47,89588,0.0,1.0
2019-02-01,0.42,0.45,0.42,0.44,56976,0.42,0.45,0.42,0.44,56976,0.0,1.0
2019-02-04,0.42,0.48,0.42,0.43,104935,0.42,0.48,0.42,0.43,104935,0.0,1.0
2019-02-05,0.4,0.44,0.4,0.41,39641,0.4,0.44,0.4,0.41,39641,0.0,1.0
2019-02-06,0.42,0.44,0.4,0.4,39370,0.42,0.44,0.4,0.4,39370,0.0,1.0
2019-02-07,0.44,0.44,0.41,0.44,3970,0.44,0.44,0.41,0.44,3970,0.0,1.0
2019-02-08,0.4,0.44,0.4,0.44,8271,0.4,0.44,0.4,0.44,8271,0.0,1.0
2019-02-11,0.41,0.42,0.4,0.4,54764,0.41,0.42,0.4,0.4,54764,0.0,1.0
2019-02-12,0.43,0.43,0.41,0.41,38377,0.43,0.43,0.41,0.41,38377,0.0,1.0
2019-02-13,0.4201,0.4385,0.4106,0.4106,6097,0.4201,0.4385,0.4106,0.4106,6097,0.0,1.0
2019-02-14,0.44,0.46,0.43,0.43,25005,0.44,0.46,0.43,0.43,25005,0.0,1.0
2019-02-15,0.43,0.46,0.43,0.46,7824,0.43,0.46,0.43,0.46,7824,0.0,1.0
2019-02-19,0.4488,0.46,0.43666,0.4429,21020,0.4488,0.46,0.43666,0.4429,21020,0.0,1.0
2019-02-20,0.42,0.46,0.42,0.43,11563,0.42,0.46,0.42,0.43,11563,0.0,1.0
2019-02-21,0.409,0.46,0.409,0.46,11308,0.409,0.46,0.409,0.46,11308,0.0,1.0
2019-02-22,0.4536,0.4599,0.4101,0.4101,75899,0.4536,0.4599,0.4101,0.4101,75899,0.0,1.0
2019-02-25,0.4501,0.49,0.45,0.474,75963,0.4501,0.49,0.45,0.474,75963,0.0,1.0
2019-02-26,0.43,0.48,0.43,0.47,24276,0.43,0.48,0.43,0.47,24276,0.0,1.0
2019-02-27,0.43,0.47,0.43,0.45,1785,0.43,0.47,0.43,0.45,1785,0.0,1.0
2019-02-28,0.45,0.45,0.44,0.44,7817,0.45,0.45,0.44,0.44,7817,0.0,1.0
2019-03-01,0.42,0.45,0.42,0.45,10530,0.42,0.45,0.42,0.45,10530,0.0,1.0
2019-03-04,0.46,0.47,0.41,0.44,28654,0.46,0.47,0.41,0.44,28654,0.0,1.0
2019-03-05,0.47,0.49,0.45,0.48,29459,0.47,0.49,0.45,0.48,29459,0.0,1.0
2019-03-06,0.5,0.61,0.45,0.49,231235,0.5,0.61,0.45,0.49,231235,0.0,1.0
2019-03-07,0.6,0.6,0.47,0.52,247873,0.6,0.6,0.47,0.52,247873,0.0,1.0
2019-03-08,0.45,0.6,0.45,0.58,475950,0.45,0.6,0.45,0.58,475950,0.0,1.0
2019-03-11,0.46,0.54,0.46,0.54,22454,0.46,0.54,0.46,0.54,22454,0.0,1.0
2019-03-12,0.46,0.47,0.45,0.45,7181,0.46,0.47,0.45,0.45,7181,0.0,1.0
2019-03-13,0.46,0.48,0.46,0.46,6377,0.46,0.48,0.46,0.46,6377,0.0,1.0
2019-03-14,0.47,0.47,0.46,0.46,9323,0.47,0.47,0.46,0.46,9323,0.0,1.0
2019-03-15,0.4679,0.4679,0.455,0.455,816,0.4679,0.4679,0.455,0.455,816,0.0,1.0
2019-03-18,0.45,0.52,0.44,0.49,70071,0.45,0.52,0.44,0.49,70071,0.0,1.0
2019-03-19,0.44,0.45,0.44,0.45,16030,0.44,0.45,0.44,0.45,16030,0.0,1.0
2019-03-20,0.44,0.44,0.44,0.44,19945,0.44,0.44,0.44,0.44,19945,0.0,1.0
2019-03-21,0.43,0.5,0.4,0.5,70264,0.43,0.5,0.4,0.5,70264,0.0,1.0
2019-03-22,0.43,0.43,0.42,0.43,11562,0.43,0.43,0.42,0.43,11562,0.0,1.0
2019-03-25,0.43,0.47,0.43,0.47,7754,0.43,0.47,0.43,0.47,7754,0.0,1.0
2019-03-26,0.42,0.43,0.42,0.43,3580,0.42,0.43,0.42,0.43,3580,0.0,1.0
2019-03-27,0.42,0.43,0.42,0.42,18842,0.42,0.43,0.42,0.42,18842,0.0,1.0
2019-03-28,0.42,0.431,0.42,0.421,28087,0.42,0.431,0.42,0.421,28087,0.0,1.0
2019-03-29,0.43,0.44,0.42,0.43,21875,0.43,0.44,0.42,0.43,21875,0.0,1.0
2019-04-01,0.4399,0.4399,0.415,0.415,11883,0.4399,0.4399,0.415,0.415,11883,0.0,1.0
2019-04-02,0.44,0.45,0.42,0.45,3399,0.44,0.45,0.42,0.45,3399,0.0,1.0
2019-04-03,0.43,0.43,0.42,0.42,21896,0.43,0.43,0.42,0.42,21896,0.0,1.0
2019-04-04,0.42,0.44,0.42,0.44,4728,0.42,0.44,0.42,0.44,4728,0.0,1.0
2019-04-05,0.42,0.42,0.42,0.42,3112,0.42,0.42,0.42,0.42,3112,0.0,1.0
2019-04-08,0.42,0.43,0.42,0.42,9078,0.42,0.43,0.42,0.42,9078,0.0,1.0
2019-04-09,0.42,0.42,0.41,0.42,11391,0.42,0.42,0.41,0.42,11391,0.0,1.0
2019-04-10,0.42,0.42,0.41,0.41,22635,0.42,0.42,0.41,0.41,22635,0.0,1.0
2019-04-11,0.45,0.47,0.41,0.42,79007,0.45,0.47,0.41,0.42,79007,0.0,1.0
2019-04-12,0.44,0.48,0.44,0.48,21945,0.44,0.48,0.44,0.48,21945,0.0,1.0
2019-04-15,0.46,0.5,0.44,0.5,18269,0.46,0.5,0.44,0.5,18269,0.0,1.0
2019-04-16,0.45,0.478098,0.444,0.4672,4904,0.45,0.478098,0.444,0.4672,4904,0.0,1.0
2019-04-17,0.42,0.46,0.42,0.44,2437,0.42,0.46,0.42,0.44,2437,0.0,1.0
2019-04-18,0.45,0.45,0.42,0.44,8052,0.45,0.45,0.42,0.44,8052,0.0,1.0
2019-04-22,0.44,0.4463,0.4231,0.4463,44039,0.44,0.4463,0.4231,0.4463,44039,0.0,1.0
2019-04-23,0.43,0.44,0.42,0.44,6894,0.43,0.44,0.42,0.44,6894,0.0,1.0
2019-04-24,0.432,0.44,0.429,0.429,1696,0.432,0.44,0.429,0.429,1696,0.0,1.0
2019-04-25,0.44,0.45,0.43,0.45,6475,0.44,0.45,0.43,0.45,6475,0.0,1.0
2019-04-26,0.4301,0.44,0.43,0.44,4725,0.4301,0.44,0.43,0.44,4725,0.0,1.0
2019-04-29,0.46,0.46,0.43,0.43,22883,0.46,0.46,0.43,0.43,22883,0.0,1.0
2019-04-30,0.44,0.45,0.43,0.43,4556,0.44,0.45,0.43,0.43,4556,0.0,1.0
2019-05-01,0.48,0.49,0.47,0.49,18989,0.48,0.49,0.47,0.49,18989,0.0,1.0
2019-05-02,0.44,0.49,0.44,0.49,35175,0.44,0.49,0.44,0.49,35175,0.0,1.0
2019-05-03,0.46,0.48,0.46,0.46,35305,0.46,0.48,0.46,0.46,35305,0.0,1.0
2019-05-06,0.47,0.51,0.46,0.5,51815,0.47,0.51,0.46,0.5,51815,0.0,1.0
2019-05-07,0.47,0.51,0.46,0.48,8973,0.47,0.51,0.46,0.48,8973,0.0,1.0
2019-05-08,0.48,0.5,0.48,0.49,3538,0.48,0.5,0.48,0.49,3538,0.0,1.0
2019-05-09,0.45,0.49,0.45,0.49,2061,0.45,0.49,0.45,0.49,2061,0.0,1.0
2019-05-10,0.44,0.48,0.42,0.44,25211,0.44,0.48,0.42,0.44,25211,0.0,1.0
2019-05-13,0.42,0.43,0.42,0.43,31505,0.42,0.43,0.42,0.43,31505,0.0,1.0
2019-05-14,0.43,0.45,0.4,0.44,93948,0.43,0.45,0.4,0.44,93948,0.0,1.0
2019-05-15,0.43,0.43,0.42,0.43,22279,0.43,0.43,0.42,0.43,22279,0.0,1.0
2019-05-16,0.43,0.44,0.43,0.44,12512,0.43,0.44,0.43,0.44,12512,0.0,1.0
2019-05-17,0.47,0.47,0.44,0.45,22285,0.47,0.47,0.44,0.45,22285,0.0,1.0
2019-05-20,0.46,0.48,0.46,0.48,32763,0.46,0.48,0.46,0.48,32763,0.0,1.0
2019-05-21,0.49,0.49,0.47,0.48,57436,0.49,0.49,0.47,0.48,57436,0.0,1.0
2019-05-22,0.45,0.51,0.43,0.51,54228,0.45,0.51,0.43,0.51,54228,0.0,1.0
2019-05-23,0.45,0.49,0.45,0.48,145103,0.45,0.49,0.45,0.48,145103,0.0,1.0
2019-05-24,0.53,0.65,0.5,0.63,1068521,0.53,0.65,0.5,0.63,1068521,0.0,1.0
2019-05-28,0.58,0.58,0.5,0.5,171926,0.58,0.58,0.5,0.5,171926,0.0,1.0
2019-05-29,0.61,0.61,0.56,0.59,125716,0.61,0.61,0.56,0.59,125716,0.0,1.0
2019-05-30,0.71,0.73,0.64,0.64,265943,0.71,0.73,0.64,0.64,265943,0.0,1.0
2019-05-31,0.72,0.72,0.64,0.72,105812,0.72,0.72,0.64,0.72,105812,0.0,1.0
2019-06-03,0.72,0.75,0.65,0.75,75706,0.72,0.75,0.65,0.75,75706,0.0,1.0
2019-06-04,0.7489,0.749,0.7,0.7,42978,0.7489,0.749,0.7,0.7,42978,0.0,1.0
2019-06-05,0.76,0.76,0.73,0.75,26212,0.76,0.76,0.73,0.75,26212,0.0,1.0
2019-06-06,0.67,0.76,0.67,0.74,63933,0.67,0.76,0.67,0.74,63933,0.0,1.0
2019-06-07,0.69,0.7,0.67,0.67,39525,0.69,0.7,0.67,0.67,39525,0.0,1.0
2019-06-10,0.7399,0.7399,0.69,0.69,6656,0.7399,0.7399,0.69,0.69,6656,0.0,1.0
2019-06-11,0.76,0.77,0.73,0.77,20363,0.76,0.77,0.73,0.77,20363,0.0,1.0
2019-06-12,0.8,0.81,0.76,0.76,48443,0.8,0.81,0.76,0.76,48443,0.0,1.0
2019-06-13,0.88,0.89,0.81,0.81,90659,0.88,0.89,0.81,0.81,90659,0.0,1.0
2019-06-14,0.89,0.9,0.82,0.89,47999,0.89,0.9,0.82,0.89,47999,0.0,1.0
2019-06-17,1.0,1.0,0.78,0.9,187414,1.0,1.0,0.78,0.9,187414,0.0,1.0
2019-06-18,1.17,1.17,0.96,0.98,283081,1.17,1.17,0.96,0.98,283081,0.0,1.0
2019-06-19,1.3,1.4491,1.17,1.17,786456,1.3,1.4491,1.17,1.17,786456,0.0,1.0
2019-06-20,1.36,1.36,1.22,1.36,254859,1.36,1.36,1.22,1.36,254859,0.0,1.0
2019-06-21,1.33,1.36,1.14,1.35,129975,1.33,1.36,1.14,1.35,129975,0.0,1.0
2019-06-24,1.34,1.35,1.21,1.35,94129,1.34,1.35,1.21,1.35,94129,0.0,1.0
2019-06-25,1.35,1.35,1.23,1.31,55375,1.35,1.35,1.23,1.31,55375,0.0,1.0
2019-06-26,1.33,1.37,1.24,1.33,53372,1.33,1.37,1.24,1.33,53372,0.0,1.0
2019-06-27,1.31,1.36,1.3,1.32,13452,1.31,1.36,1.3,1.32,13452,0.0,1.0
2019-06-28,1.3,1.35,1.3,1.3,15994,1.3,1.35,1.3,1.3,15994,0.0,1.0
2019-07-01,1.3,1.32,1.26,1.32,44184,1.3,1.32,1.26,1.32,44184,0.0,1.0
2019-07-02,1.28,1.33,1.27,1.27,14966,1.28,1.33,1.27,1.27,14966,0.0,1.0
2019-07-03,1.28,1.29,1.26,1.27,3365,1.28,1.29,1.26,1.27,3365,0.0,1.0
2019-07-05,1.25,1.29,1.23,1.26,64967,1.25,1.29,1.23,1.26,64967,0.0,1.0
2019-07-08,1.19,1.3,1.15,1.25,57599,1.19,1.3,1.15,1.25,57599,0.0,1.0
2019-07-09,1.08,1.18,1.03,1.18,89731,1.08,1.18,1.03,1.18,89731,0.0,1.0
2019-07-10,1.17,1.24,1.01,1.05,44721,1.17,1.24,1.01,1.05,44721,0.0,1.0
2019-07-11,1.19,1.22,1.12,1.17,22365,1.19,1.22,1.12,1.17,22365,0.0,1.0
2019-07-12,1.15,1.21,1.14,1.14,15252,1.15,1.21,1.14,1.14,15252,0.0,1.0
2019-07-15,1.12,1.17,1.11,1.14,29871,1.12,1.17,1.11,1.14,29871,0.0,1.0
2019-07-16,1.16,1.19,1.1,1.1,5182,1.16,1.19,1.1,1.1,5182,0.0,1.0
2019-07-17,1.22,1.22,1.19,1.19,13495,1.22,1.22,1.19,1.19,13495,0.0,1.0
2019-07-18,1.11,1.24,1.11,1.19,51971,1.11,1.24,1.11,1.19,51971,0.0,1.0
2019-07-19,1.17,1.24,1.1,1.1,18492,1.17,1.24,1.1,1.1,18492,0.0,1.0
2019-07-22,1.12,1.19,1.1,1.19,20568,1.12,1.19,1.1,1.19,20568,0.0,1.0
2019-07-23,0.98,1.1,0.89,1.1,23984,0.98,1.1,0.89,1.1,23984,0.0,1.0
2019-07-24,1.01,1.02,1.0,1.0,20421,1.01,1.02,1.0,1.0,20421,0.0,1.0
2019-07-25,0.98,1.02,0.94,1.0,35675,0.98,1.02,0.94,1.0,35675,0.0,1.0
2019-07-26,0.97,1.0,0.95,0.95,4579,0.97,1.0,0.95,0.95,4579,0.0,1.0
2019-07-29,0.96,1.0,0.92,0.92,10204,0.96,1.0,0.92,0.92,10204,0.0,1.0
2019-07-30,0.96,0.99,0.92,0.96,10524,0.96,0.99,0.92,0.96,10524,0.0,1.0
2019-07-31,0.81,0.95,0.8,0.94,102638,0.81,0.95,0.8,0.94,102638,0.0,1.0
2019-08-01,0.81,0.87,0.81,0.82,20575,0.81,0.87,0.81,0.82,20575,0.0,1.0
2019-08-02,0.8,0.81,0.75,0.81,3090,0.8,0.81,0.75,0.81,3090,0.0,1.0
2019-08-05,0.8,0.91,0.75,0.75,88202,0.8,0.91,0.75,0.75,88202,0.0,1.0
2019-08-06,0.75,0.84,0.73,0.84,11916,0.75,0.84,0.73,0.84,11916,0.0,1.0
2019-08-07,0.85,0.85,0.73,0.75,5395,0.85,0.85,0.73,0.75,5395,0.0,1.0
2019-08-08,0.84,0.85,0.76,0.76,3189,0.84,0.85,0.76,0.76,3189,0.0,1.0
2019-08-09,0.8,0.8,0.76,0.76,3167,0.8,0.8,0.76,0.76,3167,0.0,1.0
2019-08-12,0.71,0.8,0.71,0.75,34314,0.71,0.8,0.71,0.75,34314,0.0,1.0
2019-08-13,0.71,0.75,0.71,0.75,4626,0.71,0.75,0.71,0.75,4626,0.0,1.0
2019-08-14,0.79,0.79,0.71,0.77,26674,0.79,0.79,0.71,0.77,26674,0.0,1.0
2019-08-15,0.9,0.92,0.85,0.9,30802,0.9,0.92,0.85,0.9,30802,0.0,1.0
2019-08-16,0.8927,0.95,0.8927,0.92,27629,0.8927,0.95,0.8927,0.92,27629,0.0,1.0
2019-08-19,0.95,0.96,0.89,0.96,40735,0.95,0.96,0.89,0.96,40735,0.0,1.0
2019-08-20,0.88,1.05,0.77,0.77,91081,0.88,1.05,0.77,0.77,91081,0.0,1.0
2019-08-21,0.94,1.0,0.9,1.0,34323,0.94,1.0,0.9,1.0,34323,0.0,1.0
2019-08-22,0.92,0.97,0.91,0.97,20649,0.92,0.97,0.91,0.97,20649,0.0,1.0
2019-08-23,0.94,0.95,0.93,0.95,545,0.94,0.95,0.93,0.95,545,0.0,1.0
2019-08-26,0.98,0.99,0.95,0.99,35190,0.98,0.99,0.95,0.99,35190,0.0,1.0
2019-08-27,0.96,0.99,0.96,0.99,28634,0.96,0.99,0.96,0.99,28634,0.0,1.0
2019-08-28,1.13,1.2,1.01,1.01,237724,1.13,1.2,1.01,1.01,237724,0.0,1.0
2019-08-29,1.22,1.33,1.13,1.14,156613,1.22,1.33,1.13,1.14,156613,0.0,1.0
2019-08-30,1.26,1.3,1.23,1.23,99824,1.26,1.3,1.23,1.23,99824,0.0,1.0
2019-09-03,1.14,1.28,1.07,1.28,104878,1.14,1.28,1.07,1.28,104878,0.0,1.0
2019-09-04,1.09,1.15,1.09,1.14,12848,1.09,1.15,1.09,1.14,12848,0.0,1.0
2019-09-05,1.1,1.15,1.07,1.07,17074,1.1,1.15,1.07,1.07,17074,0.0,1.0
2019-09-06,1.14,1.15,1.09,1.09,7618,1.14,1.15,1.09,1.09,7618,0.0,1.0
2019-09-09,1.18,1.2,1.15,1.15,36979,1.18,1.2,1.15,1.15,36979,0.0,1.0
2019-09-10,1.13,1.13,1.08,1.1,15556,1.13,1.13,1.08,1.1,15556,0.0,1.0
2019-09-11,1.26,1.28,1.13,1.14,85979,1.26,1.28,1.13,1.14,85979,0.0,1.0
2019-09-12,1.25,1.44,1.2,1.27,353149,1.25,1.44,1.2,1.27,353149,0.0,1.0
2019-09-13,1.23,1.27,1.09,1.27,37711,1.23,1.27,1.09,1.27,37711,0.0,1.0
2019-09-16,1.19,1.2,1.18,1.19,18196,1.19,1.2,1.18,1.19,18196,0.0,1.0
2019-09-17,1.17,1.19,1.13,1.19,50553,1.17,1.19,1.13,1.19,50553,0.0,1.0
2019-09-18,1.23,1.27,1.14,1.17,30065,1.23,1.27,1.14,1.17,30065,0.0,1.0
2019-09-19,1.25,1.25,1.21,1.25,10588,1.25,1.25,1.21,1.25,10588,0.0,1.0
2019-09-20,1.17,1.27,1.11,1.27,67979,1.17,1.27,1.11,1.27,67979,0.0,1.0
2019-09-23,1.22,1.24,1.18,1.18,24197,1.22,1.24,1.18,1.18,24197,0.0,1.0
2019-09-24,1.16,1.28,1.15,1.28,28865,1.16,1.28,1.15,1.28,28865,0.0,1.0
2019-09-25,1.14,1.2,1.14,1.15,4727,1.14,1.2,1.14,1.15,4727,0.0,1.0
2019-09-26,1.16,1.18,1.14,1.14,22232,1.16,1.18,1.14,1.14,22232,0.0,1.0
2019-09-27,1.15,1.18,1.15,1.16,11562,1.15,1.18,1.15,1.16,11562,0.0,1.0
2019-09-30,1.2,1.2,1.18,1.18,1189,1.2,1.2,1.18,1.18,1189,0.0,1.0
2019-10-01,1.16,1.2,1.12,1.2,27772,1.16,1.2,1.12,1.2,27772,0.0,1.0
2019-10-02,1.13,1.13,1.13,1.13,1297,1.13,1.13,1.13,1.13,1297,0.0,1.0
2019-10-03,1.17,1.17,1.12,1.12,8701,1.17,1.17,1.12,1.12,8701,0.0,1.0
2019-10-04,1.22,1.25,1.14,1.25,32116,1.22,1.25,1.14,1.25,32116,0.0,1.0
2019-10-07,1.16,1.22,1.16,1.22,37391,1.16,1.22,1.16,1.22,37391,0.0,1.0
2019-10-08,1.2,1.21,1.18,1.18,7560,1.2,1.21,1.18,1.18,7560,0.0,1.0
2019-10-09,1.3,1.3,1.21,1.21,173737,1.3,1.3,1.21,1.21,173737,0.0,1.0
2019-10-10,1.18,1.31,1.14,1.31,58039,1.18,1.31,1.14,1.31,58039,0.0,1.0
2019-10-11,1.17,1.21,1.16,1.19,21446,1.17,1.21,1.16,1.19,21446,0.0,1.0
2019-10-14,1.18,1.2,1.14,1.2,42245,1.18,1.2,1.14,1.2,42245,0.0,1.0
2019-10-15,1.18,1.18,1.15,1.17,8197,1.18,1.18,1.15,1.17,8197,0.0,1.0
2019-10-16,1.17,1.18,1.16,1.16,11499,1.17,1.18,1.16,1.16,11499,0.0,1.0
2019-10-17,1.18,1.18,1.17,1.18,2933,1.18,1.18,1.17,1.18,2933,0.0,1.0
2019-10-18,1.19,1.19,1.17,1.17,1872,1.19,1.19,1.17,1.17,1872,0.0,1.0
2019-10-21,1.21,1.22,1.21,1.22,2514,1.21,1.22,1.21,1.22,2514,0.0,1.0
2019-10-22,1.21,1.22,1.18,1.21,10203,1.21,1.22,1.18,1.21,10203,0.0,1.0
2019-10-23,1.22,1.22,1.1901,1.1901,2263,1.22,1.22,1.1901,1.1901,2263,0.0,1.0
2019-10-24,1.22,1.23,1.19,1.2,8484,1.22,1.23,1.19,1.2,8484,0.0,1.0
2019-10-25,1.27,1.28,1.25,1.25,27953,1.27,1.28,1.25,1.25,27953,0.0,1.0
2019-10-28,1.29,1.29,1.26,1.29,18901,1.29,1.29,1.26,1.29,18901,0.0,1.0
2019-10-29,1.26,1.29,1.26,1.29,11703,1.26,1.29,1.26,1.29,11703,0.0,1.0
2019-10-30,1.28,1.28,1.27,1.28,4925,1.28,1.28,1.27,1.28,4925,0.0,1.0
2019-10-31,1.28,1.29,1.27,1.29,15049,1.28,1.29,1.27,1.29,15049,0.0,1.0
2019-11-01,1.25,1.29,1.25,1.28,30074,1.25,1.29,1.25,1.28,30074,0.0,1.0
2019-11-04,1.26,1.28,1.25,1.25,14080,1.26,1.28,1.25,1.25,14080,0.0,1.0
2019-11-05,1.28,1.28,1.26,1.27,12654,1.28,1.28,1.26,1.27,12654,0.0,1.0
2019-11-06,1.28,1.28,1.26,1.28,35504,1.28,1.28,1.26,1.28,35504,0.0,1.0
2019-11-07,1.27,1.28,1.27,1.28,17195,1.27,1.28,1.27,1.28,17195,0.0,1.0
2019-11-08,1.29,1.29,1.27,1.27,39795,1.29,1.29,1.27,1.27,39795,0.0,1.0
2019-11-11,1.39,1.39,1.26,1.27,104186,1.39,1.39,1.26,1.27,104186,0.0,1.0
2019-11-12,1.6,1.68,1.43,1.51,855113,1.6,1.68,1.43,1.51,855113,0.0,1.0
2019-11-13,1.53,1.6,1.47,1.6,129354,1.53,1.6,1.47,1.6,129354,0.0,1.0
2019-11-14,1.55,1.59,1.52,1.53,195299,1.55,1.59,1.52,1.53,195299,0.0,1.0
2019-11-15,1.54,1.59,1.51,1.57,94461,1.54,1.59,1.51,1.57,94461,0.0,1.0
2019-11-18,1.48,1.55,1.47,1.55,97389,1.48,1.55,1.47,1.55,97389,0.0,1.0
2019-11-19,1.5,1.5,1.39,1.47,289060,1.5,1.5,1.39,1.47,289060,0.0,1.0
2019-11-20,1.41,1.5,1.41,1.47,23005,1.41,1.5,1.41,1.47,23005,0.0,1.0
2019-11-21,1.37,1.43,1.36,1.4,56371,1.37,1.43,1.36,1.4,56371,0.0,1.0
2019-11-22,1.36,1.37,1.35,1.36,53398,1.36,1.37,1.35,1.36,53398,0.0,1.0
2019-11-25,1.4,1.41,1.34,1.35,38175,1.4,1.41,1.34,1.35,38175,0.0,1.0
2019-11-26,1.38,1.39,1.33,1.39,50069,1.38,1.39,1.33,1.39,50069,0.0,1.0
2019-11-27,1.38,1.44,1.35,1.35,25754,1.38,1.44,1.35,1.35,25754,0.0,1.0
2019-11-29,1.4,1.43,1.4,1.41,14525,1.4,1.43,1.4,1.41,14525,0.0,1.0
2019-12-02,1.38,1.41,1.38,1.41,21161,1.38,1.41,1.38,1.41,21161,0.0,1.0
2019-12-03,1.35,1.4,1.35,1.39,27859,1.35,1.4,1.35,1.39,27859,0.0,1.0
2019-12-04,1.34,1.39,1.33,1.39,28677,1.34,1.39,1.33,1.39,28677,0.0,1.0
2019-12-05,1.38,1.39,1.32,1.32,38235,1.38,1.39,1.32,1.32,38235,0.0,1.0
2019-12-06,1.38,1.42,1.38,1.41,25268,1.38,1.42,1.38,1.41,25268,0.0,1.0
2019-12-09,1.38,1.41,1.35,1.38,15713,1.38,1.41,1.35,1.38,15713,0.0,1.0
2019-12-10,1.35,1.39,1.35,1.35,8488,1.35,1.39,1.35,1.35,8488,0.0,1.0
2019-12-11,1.39,1.39,1.36,1.36,4951,1.39,1.39,1.36,1.36,4951,0.0,1.0
2019-12-12,1.44,1.47,1.42,1.46,88738,1.44,1.47,1.42,1.46,88738,0.0,1.0
2019-12-13,1.43,1.44,1.42,1.44,32509,1.43,1.44,1.42,1.44,32509,0.0,1.0
2019-12-16,1.39,1.43,1.35,1.43,41577,1.39,1.43,1.35,1.43,41577,0.0,1.0
2019-12-17,1.4,1.4,1.36,1.39,25210,1.4,1.4,1.36,1.39,25210,0.0,1.0
2019-12-18,1.4,1.43,1.39,1.43,11463,1.4,1.43,1.39,1.43,11463,0.0,1.0
2019-12-19,1.41,1.42,1.36,1.36,23094,1.41,1.42,1.36,1.36,23094,0.0,1.0
2019-12-20,1.41,1.41,1.39,1.4,10893,1.41,1.41,1.39,1.4,10893,0.0,1.0
2019-12-23,1.39,1.39,1.35,1.38,34779,1.39,1.39,1.35,1.38,34779,0.0,1.0
2019-12-24,1.39,1.39,1.38,1.39,7533,1.39,1.39,1.38,1.39,7533,0.0,1.0
2019-12-26,1.386,1.39,1.3805,1.39,6847,1.386,1.39,1.3805,1.39,6847,0.0,1.0
2019-12-27,1.37,1.39,1.36,1.39,8597,1.37,1.39,1.36,1.39,8597,0.0,1.0
2019-12-30,1.34,1.39,1.34,1.39,46678,1.34,1.39,1.34,1.39,46678,0.0,1.0
2019-12-31,1.35,1.38,1.33,1.33,10185,1.35,1.38,1.33,1.33,10185,0.0,1.0
2020-01-02,1.38,1.38,1.36,1.36,4400,1.38,1.38,1.36,1.36,4400,0.0,1.0
2020-01-03,1.35,1.39,1.35,1.36,6999,1.35,1.39,1.35,1.36,6999,0.0,1.0
2020-01-06,1.48,1.52,1.34,1.34,266345,1.48,1.52,1.34,1.34,266345,0.0,1.0
2020-01-07,1.45,1.5,1.45,1.5,14029,1.45,1.5,1.45,1.5,14029,0.0,1.0
2020-01-08,1.48,1.4978,1.46,1.46,30182,1.48,1.4978,1.46,1.46,30182,0.0,1.0
2020-01-09,1.44,1.49,1.43,1.48,44563,1.44,1.49,1.43,1.48,44563,0.0,1.0
2020-01-10,1.47,1.49,1.41,1.44,36647,1.47,1.49,1.41,1.44,36647,0.0,1.0
2020-01-13,1.45,1.47,1.42,1.46,38366,1.45,1.47,1.42,1.46,38366,0.0,1.0
2020-01-14,1.42,1.48,1.42,1.46,27247,1.42,1.48,1.42,1.46,27247,0.0,1.0
2020-01-15,1.47,1.52,1.45,1.46,134670,1.47,1.52,1.45,1.46,134670,0.0,1.0
2020-01-16,1.48,1.54,1.47,1.47,179672,1.48,1.54,1.47,1.47,179672,0.0,1.0
2020-01-17,1.57,1.58,1.48,1.48,219781,1.57,1.58,1.48,1.48,219781,0.0,1.0
2020-01-21,1.72,1.72,1.57,1.58,286454,1.72,1.72,1.57,1.58,286454,0.0,1.0
2020-01-22,1.77,1.81,1.72,1.74,253744,1.77,1.81,1.72,1.74,253744,0.0,1.0
2020-01-23,1.84,1.85,1.77,1.78,224006,1.84,1.85,1.77,1.78,224006,0.0,1.0
2020-01-24,1.83,1.85,1.73,1.84,154237,1.83,1.85,1.73,1.84,154237,0.0,1.0
2020-01-27,1.81,1.85,1.75,1.85,107500,1.81,1.85,1.75,1.85,107500,0.0,1.0
2020-01-28,2.09,2.12,1.8,1.85,296020,2.09,2.12,1.8,1.85,296020,0.0,1.0
2020-01-29,2.18,2.19,2.04,2.08,178608,2.18,2.19,2.04,2.08,178608,0.0,1.0
2020-01-30,2.06,2.19,2.02,2.18,169721,2.06,2.19,2.02,2.18,169721,0.0,1.0
2020-01-31,2.17,2.19,2.02,2.06,63056,2.17,2.19,2.02,2.06,63056,0.0,1.0
2020-02-03,2.0,2.19,2.0,2.18,212738,2.0,2.19,2.0,2.18,212738,0.0,1.0
2020-02-04,2.09,2.09,1.76,2.0,309227,2.09,2.09,1.76,2.0,309227,0.0,1.0
2020-02-05,2.28,2.28,2.0501,2.09,156402,2.28,2.28,2.0501,2.09,156402,0.0,1.0
2020-02-06,2.32,2.35,2.25,2.26,116076,2.32,2.35,2.25,2.26,116076,0.0,1.0
2020-02-07,2.49,2.49,2.32,2.33,158762,2.49,2.49,2.32,2.33,158762,0.0,1.0
2020-02-10,2.3,2.51,2.12,2.5,445672,2.3,2.51,2.12,2.5,445672,0.0,1.0
2020-02-11,2.21,2.5,2.18,2.5,239506,2.21,2.5,2.18,2.5,239506,0.0,1.0
2020-02-12,2.23,2.3,2.18,2.18,110883,2.23,2.3,2.18,2.18,110883,0.0,1.0
2020-02-13,2.48,2.48,2.23,2.23,218378,2.48,2.48,2.23,2.23,218378,0.0,1.0
2020-02-14,2.38,2.49,2.33,2.49,131104,2.38,2.49,2.33,2.49,131104,0.0,1.0
2020-02-18,2.59,2.72,2.46,2.48,634280,2.59,2.72,2.46,2.48,634280,0.0,1.0
2020-02-19,2.56,2.69,2.56,2.6,279790,2.56,2.69,2.56,2.6,279790,0.0,1.0
2020-02-20,2.66,2.69,2.43,2.57,176151,2.66,2.69,2.43,2.57,176151,0.0,1.0
2020-02-21,2.73,2.76,2.61,2.64,105438,2.73,2.76,2.61,2.64,105438,0.0,1.0
2020-02-24,2.59,2.68,2.4,2.52,202660,2.59,2.68,2.4,2.52,202660,0.0,1.0
2020-02-25,2.63,2.94,2.62,2.66,250402,2.63,2.94,2.62,2.66,250402,0.0,1.0
2020-02-26,2.45,2.66,2.45,2.66,124809,2.45,2.66,2.45,2.66,124809,0.0,1.0
2020-02-27,2.64,2.65,2.2,2.21,280149,2.64,2.65,2.2,2.21,280149,0.0,1.0
2020-02-28,2.66,2.95,2.58,2.59,302743,2.66,2.95,2.58,2.59,302743,0.0,1.0
2020-03-02,3.04,3.45,2.75,2.75,752404,3.04,3.45,2.75,2.75,752404,0.0,1.0
2020-03-03,3.04,3.25,2.76,3.19,475048,3.04,3.25,2.76,3.19,475048,0.0,1.0
2020-03-04,3.35,3.45,3.07,3.07,346105,3.35,3.45,3.07,3.07,346105,0.0,1.0
2020-03-05,3.13,3.53,3.05,3.44,513121,3.13,3.53,3.05,3.44,513121,0.0,1.0
2020-03-06,3.03,3.13,2.6,3.03,290156,3.03,3.13,2.6,3.03,290156,0.0,1.0
2020-03-09,2.56,3.2,2.12,2.67,257516,2.56,3.2,2.12,2.67,257516,0.0,1.0
2020-03-10,2.93,2.95,2.59,2.84,261531,2.93,2.95,2.59,2.84,261531,0.0,1.0
2020-03-11,2.85,2.9,2.65,2.9,53848,2.85,2.9,2.65,2.9,53848,0.0,1.0
2020-03-12,2.71,3.0,2.21,2.47,144721,2.71,3.0,2.21,2.47,144721,0.0,1.0
2020-03-13,3.0,3.0,2.75,2.76,120760,3.0,3.0,2.75,2.76,120760,0.0,1.0
2020-03-16,2.53,3.0,2.47,2.8,113611,2.53,3.0,2.47,2.8,113611,0.0,1.0
2020-03-17,2.55,2.66,2.43,2.52,55313,2.55,2.66,2.43,2.52,55313,0.0,1.0
2020-03-18,2.36,2.59,2.25,2.43,130187,2.36,2.59,2.25,2.43,130187,0.0,1.0
2020-03-19,2.48,2.72,2.26,2.26,105853,2.48,2.72,2.26,2.26,105853,0.0,1.0
2020-03-20,2.6,2.66,2.41,2.45,89184,2.6,2.66,2.41,2.45,89184,0.0,1.0
2020-03-23,2.8,2.94,2.58,2.6,122572,2.8,2.94,2.58,2.6,122572,0.0,1.0
2020-03-24,2.52,2.9,2.5,2.67,128430,2.52,2.9,2.5,2.67,128430,0.0,1.0
2020-03-25,2.61,2.7,2.5,2.5,103443,2.61,2.7,2.5,2.5,103443,0.0,1.0
2020-03-26,2.52,2.7,2.47,2.58,88865,2.52,2.7,2.47,2.58,88865,0.0,1.0
2020-03-27,2.4,2.65,2.31,2.46,85465,2.4,2.65,2.31,2.46,85465,0.0,1.0
2020-03-30,2.42,2.48,2.27,2.39,76828,2.42,2.48,2.27,2.39,76828,0.0,1.0
2020-03-31,2.52,2.55,2.39,2.47,37835,2.52,2.55,2.39,2.47,37835,0.0,1.0
2020-04-01,2.54,2.61,2.37,2.42,43874,2.54,2.61,2.37,2.42,43874,0.0,1.0
2020-04-02,2.54,2.68,2.4,2.5,35741,2.54,2.68,2.4,2.5,35741,0.0,1.0
2020-04-03,2.54,2.69,2.51,2.51,42361,2.54,2.69,2.51,2.51,42361,0.0,1.0
2020-04-06,2.54,2.7,2.52,2.64,54097,2.54,2.7,2.52,2.64,54097,0.0,1.0
2020-04-07,2.4,2.67,2.35,2.6,102775,2.4,2.67,2.35,2.6,102775,0.0,1.0
2020-04-08,2.61,2.61,2.42,2.42,34885,2.61,2.61,2.42,2.42,34885,0.0,1.0
2020-04-09,2.64,2.75,2.58,2.61,178126,2.64,2.75,2.58,2.61,178126,0.0,1.0
2020-04-13,2.81,2.98,2.65,2.8,133432,2.81,2.98,2.65,2.8,133432,0.0,1.0
2020-04-14,2.9,3.2,2.8,2.98,202205,2.9,3.2,2.8,2.98,202205,0.0,1.0
2020-04-15,3.02,3.2,2.92,3.1,126058,3.02,3.2,2.92,3.1,126058,0.0,1.0
2020-04-16,2.95,3.13,2.63,3.01,134634,2.95,3.13,2.63,3.01,134634,0.0,1.0
2020-04-17,3.1,3.11,2.98,3.0,83957,3.1,3.11,2.98,3.0,83957,0.0,1.0
2020-04-20,3.1,3.1,2.78,3.1,88610,3.1,3.1,2.78,3.1,88610,0.0,1.0
2020-04-21,3.1,3.14,3.0,3.07,50156,3.1,3.14,3.0,3.07,50156,0.0,1.0
2020-04-22,3.31,3.37,3.04,3.1,184092,3.31,3.37,3.04,3.1,184092,0.0,1.0
2020-04-23,3.53,3.77,3.33,3.45,247553,3.53,3.77,3.33,3.45,247553,0.0,1.0
2020-04-24,3.68,3.8,3.38,3.53,168785,3.68,3.8,3.38,3.53,168785,0.0,1.0
2020-04-27,3.38,3.95,3.08,3.9,679335,3.38,3.95,3.08,3.9,679335,0.0,1.0
2020-04-28,3.21,3.55,3.11,3.4,239544,3.21,3.55,3.11,3.4,239544,0.0,1.0
2020-04-29,3.48,3.5,3.0,3.35,298612,3.48,3.5,3.0,3.35,298612,0.0,1.0
2020-04-30,3.65,3.84,3.3,3.52,171901,3.65,3.84,3.3,3.52,171901,0.0,1.0
2020-05-01,3.75,3.82,3.55,3.59,145374,3.75,3.82,3.55,3.59,145374,0.0,1.0
2020-05-04,4.11,4.11,3.78,3.8,327773,4.11,4.11,3.78,3.8,327773,0.0,1.0
2020-05-05,4.0,4.32,3.99,4.15,242818,4.0,4.32,3.99,4.15,242818,0.0,1.0
2020-05-06,3.92,4.0,3.8,4.0,106633,3.92,4.0,3.8,4.0,106633,0.0,1.0
2020-05-07,3.91,4.09,3.84,4.0,147209,3.91,4.09,3.84,4.0,147209,0.0,1.0
2020-05-08,4.1,4.2,3.8,3.93,211050,4.1,4.2,3.8,3.93,211050,0.0,1.0
2020-05-11,4.23,4.23,3.88,4.1,240928,4.23,4.23,3.88,4.1,240928,0.0,1.0
2020-05-12,4.09,4.48,4.01,4.39,467498,4.09,4.48,4.01,4.39,467498,0.0,1.0
2020-05-13,3.42,4.21,3.1,4.1,563036,3.42,4.21,3.1,4.1,563036,0.0,1.0
2020-05-14,3.28,3.45,3.0,3.45,154398,3.28,3.45,3.0,3.45,154398,0.0,1.0
2020-05-15,3.29,3.35,3.15,3.32,94774,3.29,3.35,3.15,3.32,94774,0.0,1.0
2020-05-18,3.28,3.38,3.2,3.29,131713,3.28,3.38,3.2,3.29,131713,0.0,1.0
2020-05-19,3.24,3.39,3.15,3.35,131238,3.24,3.39,3.15,3.35,131238,0.0,1.0
2020-05-20,3.37,3.48,3.26,3.27,106399,3.37,3.48,3.26,3.27,106399,0.0,1.0
2020-05-21,3.53,3.58,3.31,3.38,78005,3.53,3.58,3.31,3.38,78005,0.0,1.0
2020-05-22,3.6,3.61,3.43,3.53,101597,3.6,3.61,3.43,3.53,101597,0.0,1.0
2020-05-26,3.66,3.77,3.59,3.63,98166,3.66,3.77,3.59,3.63,98166,0.0,1.0
2020-05-27,3.73,3.75,3.54,3.66,80877,3.73,3.75,3.54,3.66,80877,0.0,1.0
2020-05-28,3.6,3.75,3.55,3.75,66685,3.6,3.75,3.55,3.75,66685,0.0,1.0
2020-05-29,3.59,3.6,3.56,3.58,42876,3.59,3.6,3.56,3.58,42876,0.0,1.0
2020-06-01,3.49,3.58,3.4,3.57,91122,3.49,3.58,3.4,3.57,91122,0.0,1.0
2020-06-02,3.77,3.79,3.54,3.58,99966,3.77,3.79,3.54,3.58,99966,0.0,1.0
2020-06-03,3.9,3.91,3.71,3.77,56534,3.9,3.91,3.71,3.77,56534,0.0,1.0
2020-06-04,3.97,4.14,3.9,3.94,128612,3.97,4.14,3.9,3.94,128612,0.0,1.0
2020-06-05,3.91,4.1,3.72,4.1,77871,3.91,4.1,3.72,4.1,77871,0.0,1.0
2020-06-08,3.84,3.99,3.83,3.89,95713,3.84,3.99,3.83,3.89,95713,0.0,1.0
2020-06-09,4.03,4.1,3.83,3.83,105392,4.03,4.1,3.83,3.83,105392,0.0,1.0
2020-06-10,4.06,4.15,4.03,4.07,106355,4.06,4.15,4.03,4.07,106355,0.0,1.0
2020-06-11,3.51,4.03,3.48,4.03,137932,3.51,4.03,3.48,4.03,137932,0.0,1.0
2020-06-12,3.86,3.93,3.61,3.61,96377,3.86,3.93,3.61,3.61,96377,0.0,1.0
2020-06-15,3.91,4.08,3.7,4.08,101136,3.91,4.08,3.7,4.08,101136,0.0,1.0
2020-06-16,4.07,4.12,3.99,4.09,69570,4.07,4.12,3.99,4.09,69570,0.0,1.0
2020-06-17,4.2,4.23,4.05,4.13,85486,4.2,4.23,4.05,4.13,85486,0.0,1.0
2020-06-18,4.2,4.45,4.15,4.2,193151,4.2,4.45,4.15,4.2,193151,0.0,1.0
2020-06-19,4.22,4.26,4.07,4.2,88701,4.22,4.26,4.07,4.2,88701,0.0,1.0
2020-06-22,4.27,4.44,4.22,4.22,70706,4.27,4.44,4.22,4.22,70706,0.0,1.0
2020-06-23,4.24,4.37,4.23,4.37,62435,4.24,4.37,4.23,4.37,62435,0.0,1.0
2020-06-24,4.33,4.42,4.2,4.24,166805,4.33,4.42,4.2,4.24,166805,0.0,1.0
2020-06-25,4.88,4.95,4.38,4.39,278293,4.88,4.95,4.38,4.39,278293,0.0,1.0
2020-06-26,4.95,5.0,4.58,4.95,966583,4.95,5.0,4.58,4.95,966583,0.0,1.0
2020-06-29,5.9,5.95,4.99,5.05,403938,5.9,5.95,4.99,5.05,403938,0.0,1.0
2020-06-30,6.1,6.2,5.18,5.9,301112,6.1,6.2,5.18,5.9,301112,0.0,1.0
2020-07-01,5.11,6.1,4.76,6.1,303095,5.11,6.1,4.76,6.1,303095,0.0,1.0
2020-07-02,5.38,5.67,4.91,5.2,197465,5.38,5.67,4.91,5.2,197465,0.0,1.0
2020-07-06,5.12,5.5,5.05,5.47,105202,5.12,5.5,5.05,5.47,105202,0.0,1.0
2020-07-07,5.38,5.63,5.03,5.07,92864,5.38,5.63,5.03,5.07,92864,0.0,1.0
2020-07-08,5.4,5.57,5.14,5.39,102775,5.4,5.57,5.14,5.39,102775,0.0,1.0
2020-07-09,4.94,5.52,4.85,5.52,184085,4.94,5.52,4.85,5.52,184085,0.0,1.0
2020-07-10,4.85,5.08,4.81,5.05,58510,4.85,5.08,4.81,5.05,58510,0.0,1.0
2020-07-13,3.86,4.8,3.86,4.75,396074,3.86,4.8,3.86,4.75,396074,0.0,1.0
2020-07-14,4.1,4.2,4.0,4.0,73861,4.1,4.2,4.0,4.0,73861,0.0,1.0
2020-07-15,4.2,4.29,4.12,4.2,55174,4.2,4.29,4.12,4.2,55174,0.0,1.0
2020-07-16,4.15,4.32,4.13,4.2,54088,4.15,4.32,4.13,4.2,54088,0.0,1.0
2020-07-17,3.89,4.13,3.65,4.01,296637,3.89,4.13,3.65,4.01,296637,0.0,1.0
2020-07-20,4.25,4.25,3.81,3.81,141467,4.25,4.25,3.81,3.81,141467,0.0,1.0
2020-07-21,4.34,4.6,4.12,4.35,138609,4.34,4.6,4.12,4.35,138609,0.0,1.0
2020-07-22,4.32,4.37,4.1125,4.31,103371,4.32,4.37,4.1125,4.31,103371,0.0,1.0
2020-07-23,4.07,4.53,4.07,4.35,138493,4.07,4.53,4.07,4.35,138493,0.0,1.0
2020-07-24,4.1,4.21,3.96,3.96,106368,4.1,4.21,3.96,3.96,106368,0.0,1.0
2020-07-27,4.34,4.43,4.11,4.43,119539,4.34,4.43,4.11,4.43,119539,0.0,1.0
2020-07-28,4.2,4.4,4.2,4.31,41563,4.2,4.4,4.2,4.31,41563,0.0,1.0
2020-07-29,4.54,4.55,4.2162,4.28,80802,4.54,4.55,4.2162,4.28,80802,0.0,1.0
2020-07-30,4.35,4.51,4.24,4.51,59309,4.35,4.51,4.24,4.51,59309,0.0,1.0
2020-07-31,4.23,4.46,4.22,4.39,61569,4.23,4.46,4.22,4.39,61569,0.0,1.0
2020-08-03,4.55,4.55,4.24,4.31,84553,4.55,4.55,4.24,4.31,84553,0.0,1.0
2020-08-04,4.45,4.5363,4.15,4.5,108677,4.45,4.5363,4.15,4.5,108677,0.0,1.0
2020-08-05,4.54,4.54,4.32,4.45,55643,4.54,4.54,4.32,4.45,55643,0.0,1.0
2020-08-06,4.44,4.86,4.175,4.86,118097,4.44,4.86,4.175,4.86,118097,0.0,1.0
2020-08-07,4.21,4.25,3.8001,4.16,146200,4.21,4.25,3.8001,4.16,146200,0.0,1.0
2020-08-10,4.1,4.15,4.0,4.15,65632,4.1,4.15,4.0,4.15,65632,0.0,1.0
2020-08-11,4.12,4.29,4.065,4.29,46632,4.12,4.29,4.065,4.29,46632,0.0,1.0
2020-08-12,4.35,4.35,4.11,4.19,47677,4.35,4.35,4.11,4.19,47677,0.0,1.0
2020-08-13,4.38,4.43,4.26,4.35,38742,4.38,4.43,4.26,4.35,38742,0.0,1.0
2020-08-14,4.45,4.45,4.29,4.4,31811,4.45,4.45,4.29,4.4,31811,0.0,1.0
2020-08-17,4.49,4.55,4.28,4.45,58532,4.49,4.55,4.28,4.45,58532,0.0,1.0
2020-08-18,4.49,4.5,4.35,4.5,36613,4.49,4.5,4.35,4.5,36613,0.0,1.0
2020-08-19,4.46,4.5,4.37,4.45,28368,4.46,4.5,4.37,4.45,28368,0.0,1.0
2020-08-20,4.31,4.39,4.1402,4.39,36986,4.31,4.39,4.1402,4.39,36986,0.0,1.0
2020-08-21,4.15,4.1996,3.99,4.14,64793,4.15,4.1996,3.99,4.14,64793,0.0,1.0
2020-08-24,4.14,4.18,4.02,4.08,39275,4.14,4.18,4.02,4.08,39275,0.0,1.0
2020-08-25,4.09,4.219,4.0,4.2,41660,4.09,4.219,4.0,4.2,41660,0.0,1.0
2020-08-26,4.02,4.11,4.01,4.1,46630,4.02,4.11,4.01,4.1,46630,0.0,1.0
2020-08-27,3.91,4.095,3.91,4.03,31890,3.91,4.095,3.91,4.03,31890,0.0,1.0
2020-08-28,4.0,4.29,3.9211,3.93,46350,4.0,4.29,3.9211,3.93,46350,0.0,1.0
2020-08-31,3.88,4.0,3.76,4.0,67142,3.88,4.0,3.76,4.0,67142,0.0,1.0
2020-09-01,3.74,3.92,3.69,3.87,65558,3.74,3.92,3.69,3.87,65558,0.0,1.0
2020-09-02,3.36,3.75,3.27,3.7,132100,3.36,3.75,3.27,3.7,132100,0.0,1.0
2020-09-03,3.33,3.3899,3.178,3.3,92281,3.33,3.3899,3.178,3.3,92281,0.0,1.0
2020-09-04,3.17,3.3583,3.14,3.3,55593,3.17,3.3583,3.14,3.3,55593,0.0,1.0
2020-09-08,2.98,3.2,2.97,3.2,41987,2.98,3.2,2.97,3.2,41987,0.0,1.0
2020-09-09,3.37,3.64,2.93,3.08,194825,3.37,3.64,2.93,3.08,194825,0.0,1.0
2020-09-10,3.33,3.5,3.32,3.4,57614,3.33,3.5,3.32,3.4,57614,0.0,1.0
2020-09-11,3.18,3.37,3.17,3.37,29094,3.18,3.37,3.17,3.37,29094,0.0,1.0
2020-09-14,3.38,3.4453,3.0,3.26,136986,3.38,3.4453,3.0,3.26,136986,0.0,1.0
2020-09-15,3.99,4.34,3.65,3.7,368486,3.99,4.34,3.65,3.7,368486,0.0,1.0
2020-09-16,4.25,4.25,3.775,4.11,166553,4.25,4.25,3.775,4.11,166553,0.0,1.0
2020-09-17,4.5,4.99,4.0,4.36,266589,4.5,4.99,4.0,4.36,266589,0.0,1.0
2020-09-18,4.37,4.73,4.0881,4.68,101540,4.37,4.73,4.0881,4.68,101540,0.0,1.0
2020-09-21,4.32,4.44,4.01,4.11,50642,4.32,4.44,4.01,4.11,50642,0.0,1.0
2020-09-22,4.35,4.4,4.2201,4.31,35736,4.35,4.4,4.2201,4.31,35736,0.0,1.0
2020-09-23,4.33,4.73,4.23,4.46,105040,4.33,4.73,4.23,4.46,105040,0.0,1.0
2020-09-24,4.26,4.3999,4.189,4.28,44826,4.26,4.3999,4.189,4.28,44826,0.0,1.0
2020-09-25,4.22,4.3,4.06,4.23,43043,4.22,4.3,4.06,4.23,43043,0.0,1.0
2020-09-28,4.35,4.44,4.225,4.23,48190,4.35,4.44,4.225,4.23,48190,0.0,1.0
2020-09-29,4.32,4.47,4.28,4.4,32515,4.32,4.47,4.28,4.4,32515,0.0,1.0
2020-09-30,4.29,4.485,4.26,4.33,120224,4.29,4.485,4.26,4.33,120224,0.0,1.0
2020-10-01,4.26,4.3535,4.24,4.3,12567,4.26,4.3535,4.24,4.3,12567,0.0,1.0
2020-10-02,4.1,4.3,4.05,4.3,141485,4.1,4.3,4.05,4.3,141485,0.0,1.0
2020-10-05,4.3,4.4,4.11,4.24,54807,4.3,4.4,4.11,4.24,54807,0.0,1.0
2020-10-06,4.19,4.31,4.12,4.24,89857,4.19,4.31,4.12,4.24,89857,0.0,1.0
2020-10-07,4.75,4.8,4.1618,4.2,213169,4.75,4.8,4.1618,4.2,213169,0.0,1.0
2020-10-08,4.58,4.9,4.52,4.87,55908,4.58,4.9,4.52,4.87,55908,0.0,1.0
2020-10-09,4.6,4.71,4.4301,4.71,42358,4.6,4.71,4.4301,4.71,42358,0.0,1.0
2020-10-12,4.61,4.6675,4.545,4.63,22053,4.61,4.6675,4.545,4.63,22053,0.0,1.0
2020-10-13,4.66,4.82,4.6301,4.67,45351,4.66,4.82,4.6301,4.67,45351,0.0,1.0
2020-10-14,4.91,5.0,4.72,4.72,59870,4.91,5.0,4.72,4.72,59870,0.0,1.0
2020-10-15,4.86,4.95,4.47,4.93,61384,4.86,4.95,4.47,4.93,61384,0.0,1.0
2020-10-16,4.89,4.93,4.8101,4.85,19585,4.89,4.93,4.8101,4.85,19585,0.0,1.0
2020-10-19,4.78,4.9531,4.7203,4.9531,29418,4.78,4.9531,4.7203,4.9531,29418,0.0,1.0
2020-10-20,4.59,4.8799,4.51,4.8799,88280,4.59,4.8799,4.51,4.8799,88280,0.0,1.0
2020-10-21,4.33,4.56,4.26,4.52,78630,4.33,4.56,4.26,4.52,78630,0.0,1.0
2020-10-22,4.2,4.4,4.2,4.4,27235,4.2,4.4,4.2,4.4,27235,0.0,1.0
2020-10-23,4.37,4.4,4.26,4.26,18909,4.37,4.4,4.26,4.26,18909,0.0,1.0
2020-10-26,4.27,4.42,4.21,4.42,15104,4.27,4.42,4.21,4.42,15104,0.0,1.0
2020-10-27,4.34,4.43,4.21,4.21,26755,4.34,4.43,4.21,4.21,26755,0.0,1.0
2020-10-28,4.12,4.34,4.01,4.34,81164,4.12,4.34,4.01,4.34,81164,0.0,1.0
2020-10-29,4.33,4.38,3.9027,4.12,48660,4.33,4.38,3.9027,4.12,48660,0.0,1.0
2020-10-30,4.04,4.37,3.98,4.37,54114,4.04,4.37,3.98,4.37,54114,0.0,1.0
2020-11-02,4.23,4.29,4.03,4.14,57491,4.23,4.29,4.03,4.14,57491,0.0,1.0
2020-11-03,4.25,4.33,4.21,4.3,62239,4.25,4.33,4.21,4.3,62239,0.0,1.0
2020-11-04,4.5,4.52,4.28,4.34,47570,4.5,4.52,4.28,4.34,47570,0.0,1.0
2020-11-05,4.67,5.2999,4.45,5.21,225657,4.67,5.2999,4.45,5.21,225657,0.0,1.0
2020-11-06,4.36,4.79,4.33,4.79,79302,4.36,4.79,4.33,4.79,79302,0.0,1.0
2020-11-09,4.16,4.45,4.07,4.41,140543,4.16,4.45,4.07,4.41,140543,0.0,1.0
2020-11-10,4.28,4.39,4.19,4.22,21929,4.28,4.39,4.19,4.22,21929,0.0,1.0
2020-11-11,4.47,4.58,4.12,4.29,80026,4.47,4.58,4.12,4.29,80026,0.0,1.0
2020-11-12,4.3,4.445,4.23,4.445,22526,4.3,4.445,4.23,4.445,22526,0.0,1.0
2020-11-13,4.29,4.32,4.19,4.3,29492,4.29,4.32,4.19,4.3,29492,0.0,1.0
2020-11-16,4.34,4.39,4.25,4.29,33420,4.34,4.39,4.25,4.29,33420,0.0,1.0
2020-11-17,4.26,4.41,4.25,4.39,50353,4.26,4.41,4.25,4.39,50353,0.0,1.0
2020-11-18,4.25,4.33,4.1566,4.3,38783,4.25,4.33,4.1566,4.3,38783,0.0,1.0
2020-11-19,4.32,4.4375,4.21,4.21,69802,4.32,4.4375,4.21,4.21,69802,0.0,1.0
2020-11-20,4.26,4.33,4.21,4.28,51653,4.26,4.33,4.21,4.28,51653,0.0,1.0
2020-11-23,4.21,4.37,4.17,4.37,49632,4.21,4.37,4.17,4.37,49632,0.0,1.0
2020-11-24,4.2,4.28,4.1666,4.17,49513,4.2,4.28,4.1666,4.17,49513,0.0,1.0
2020-11-25,4.3,4.33,4.16,4.25,38297,4.3,4.33,4.16,4.25,38297,0.0,1.0
2020-11-27,4.37,4.49,4.224,4.318,50769,4.37,4.49,4.224,4.318,50769,0.0,1.0
2020-11-30,4.62,4.68,4.3,4.42,142067,4.62,4.68,4.3,4.42,142067,0.0,1.0
2020-12-01,4.32,4.75,4.3,4.75,193597,4.32,4.75,4.3,4.75,193597,0.0,1.0
2020-12-02,4.23,4.489,4.02,4.35,195222,4.23,4.489,4.02,4.35,195222,0.0,1.0
2020-12-03,4.23,4.39,4.15,4.25,61563,4.23,4.39,4.15,4.25,61563,0.0,1.0
2020-12-04,4.27,4.3215,4.15,4.23,54898,4.27,4.3215,4.15,4.23,54898,0.0,1.0
2020-12-07,4.23,4.32,4.1301,4.32,72419,4.23,4.32,4.1301,4.32,72419,0.0,1.0
2020-12-08,4.29,4.29,4.145,4.25,34588,4.29,4.29,4.145,4.25,34588,0.0,1.0
2020-12-09,4.2,4.29,4.13,4.29,70600,4.2,4.29,4.13,4.29,70600,0.0,1.0
2020-12-10,4.25,4.28,4.15,4.23,47058,4.25,4.28,4.15,4.23,47058,0.0,1.0
2020-12-11,4.19,4.33,4.13,4.3,68424,4.19,4.33,4.13,4.3,68424,0.0,1.0
2020-12-14,4.17,4.34,4.08,4.17,69961,4.17,4.34,4.08,4.17,69961,0.0,1.0
2020-12-15,4.25,4.3,4.16,4.25,70972,4.25,4.3,4.16,4.25,70972,0.0,1.0
2020-12-16,4.21,4.28,4.1712,4.24,55039,4.21,4.28,4.1712,4.24,55039,0.0,1.0
2020-12-17,4.48,4.5,4.1685,4.23,165357,4.48,4.5,4.1685,4.23,165357,0.0,1.0
2020-12-18,4.84,4.9,4.49,4.54,213898,4.84,4.9,4.49,4.54,213898,0.0,1.0
2020-12-21,4.54,4.85,4.46,4.8,55379,4.54,4.85,4.46,4.8,55379,0.0,1.0
2020-12-22,4.69,4.75,4.54,4.66,39197,4.69,4.75,4.54,4.66,39197,0.0,1.0
2020-12-23,5.0,5.0,4.66,4.71,117166,5.0,5.0,4.66,4.71,117166,0.0,1.0
2020-12-24,5.01,5.49,4.9,5.0,136543,5.01,5.49,4.9,5.0,136543,0.0,1.0
2020-12-28,5.1,5.22,5.05,5.22,45784,5.1,5.22,5.05,5.22,45784,0.0,1.0
2020-12-29,5.22,5.24,4.6725,5.03,134441,5.22,5.24,4.6725,5.03,134441,0.0,1.0
2020-12-30,5.37,5.5761,5.32,5.45,140796,5.37,5.5761,5.32,5.45,140796,0.0,1.0
2020-12-31,5.2,5.5,5.2,5.47,67433,5.2,5.5,5.2,5.47,67433,0.0,1.0
2021-01-04,5.14,5.315,5.1,5.2,103327,5.14,5.315,5.1,5.2,103327,0.0,1.0
2021-01-05,5.38,5.38,5.16,5.19,33804,5.38,5.38,5.16,5.19,33804,0.0,1.0
2021-01-06,5.37,5.45,5.22,5.45,43048,5.37,5.45,5.22,5.45,43048,0.0,1.0
2021-01-07,5.53,5.6,5.36,5.45,47191,5.53,5.6,5.36,5.45,47191,0.0,1.0
2021-01-08,5.88,5.89,5.545,5.6,69154,5.88,5.89,5.545,5.6,69154,0.0,1.0
2021-01-11,5.76,6.0,5.6,5.99,114658,5.76,6.0,5.6,5.99,114658,0.0,1.0
2021-01-12,5.99,5.99,5.8101,5.89,51101,5.99,5.99,5.8101,5.89,51101,0.0,1.0
2021-01-13,5.71,5.99,5.68,5.99,51065,5.71,5.99,5.68,5.99,51065,0.0,1.0
2021-01-14,5.59,5.79,5.55,5.79,47860,5.59,5.79,5.55,5.79,47860,0.0,1.0
2021-01-15,5.38,5.55,5.26,5.54,50223,5.38,5.55,5.26,5.54,50223,0.0,1.0
2021-01-19,5.34,5.36,5.2,5.3,57054,5.34,5.36,5.2,5.3,57054,0.0,1.0
2021-01-20,5.53,5.75,5.35,5.4,49463,5.53,5.75,5.35,5.4,49463,0.0,1.0
2021-01-21,5.27,5.625,5.26,5.57,34208,5.27,5.625,5.26,5.57,34208,0.0,1.0
2021-01-22,5.43,5.44,5.2,5.26,31368,5.43,5.44,5.2,5.26,31368,0.0,1.0
2021-01-25,5.52,5.57,5.26,5.44,37821,5.52,5.57,5.26,5.44,37821,0.0,1.0
2021-01-26,5.76,5.76,5.56,5.62,79323,5.76,5.76,5.56,5.62,79323,0.0,1.0
2021-01-27,5.93,5.99,5.54,5.63,93606,5.93,5.99,5.54,5.63,93606,0.0,1.0
2021-01-28,5.88,6.11,5.71,6.0,133466,5.88,6.11,5.71,6.0,133466,0.0,1.0
2021-01-29,6.26,6.95,5.815,5.88,373387,6.26,6.95,5.815,5.88,373387,0.0,1.0
2021-02-01,6.52,7.42,6.21,6.5,467678,6.52,7.42,6.21,6.5,467678,0.0,1.0
2021-02-02,6.01,6.6,5.77,6.6,227382,6.01,6.6,5.77,6.6,227382,0.0,1.0
2021-02-03,6.03,6.14,6.0,6.02,46779,6.03,6.14,6.0,6.02,46779,0.0,1.0
2021-02-04,6.17,6.18,5.85,6.03,49229,6.17,6.18,5.85,6.03,49229,0.0,1.0
2021-02-05,6.44,6.44,6.06,6.13,63657,6.44,6.44,6.06,6.13,63657,0.0,1.0
2021-02-08,6.59,6.59,6.28,6.5,87701,6.59,6.59,6.28,6.5,87701,0.0,1.0
2021-02-09,6.77,6.79,6.4,6.59,68234,6.77,6.79,6.4,6.59,68234,0.0,1.0
2021-02-10,6.66,6.945,6.47,6.87,50427,6.66,6.945,6.47,6.87,50427,0.0,1.0
2021-02-11,6.54,6.66,6.4,6.65,77978,6.54,6.66,6.4,6.65,77978,0.0,1.0
2021-02-12,6.54,6.55,6.385,6.45,30705,6.54,6.55,6.385,6.45,30705,0.0,1.0
2021-02-16,6.57,6.75,6.38,6.59,47642,6.57,6.75,6.38,6.59,47642,0.0,1.0
2021-02-17,6.35,6.57,6.31,6.57,49661,6.35,6.57,6.31,6.57,49661,0.0,1.0
2021-02-18,6.44,6.76,5.78,6.39,179251,6.44,6.76,5.78,6.39,179251,0.0,1.0
2021-02-19,6.32,6.45,6.26,6.41,28508,6.32,6.45,6.26,6.41,28508,0.0,1.0
2021-02-22,6.14,6.44,6.1,6.35,45668,6.14,6.44,6.1,6.35,45668,0.0,1.0
2021-02-23,5.93,5.97,5.62,5.86,106984,5.93,5.97,5.62,5.86,106984,0.0,1.0
2021-02-24,5.94,6.0,5.77,5.9,60281,5.94,6.0,5.77,5.9,60281,0.0,1.0
2021-02-25,5.4,5.91,5.36,5.91,57070,5.4,5.91,5.36,5.91,57070,0.0,1.0
2021-02-26,5.25,5.65,5.25,5.32,90682,5.25,5.65,5.25,5.32,90682,0.0,1.0
2021-03-01,5.38,5.5,5.13,5.21,84318,5.38,5.5,5.13,5.21,84318,0.0,1.0
2021-03-02,5.3,5.5,5.24,5.42,53413,5.3,5.5,5.24,5.42,53413,0.0,1.0
2021-03-03,5.13,5.33,5.0604,5.24,48541,5.13,5.33,5.0604,5.24,48541,0.0,1.0
2021-03-04,4.98,5.2362,4.875,5.09,78969,4.98,5.2362,4.875,5.09,78969,0.0,1.0
2021-03-05,4.93,5.05,4.74,4.95,59764,4.93,5.05,4.74,4.95,59764,0.0,1.0
2021-03-08,4.77,5.1,4.7,4.84,50767,4.77,5.1,4.7,4.84,50767,0.0,1.0
2021-03-09,5.39,5.49,5.02,5.02,93073,5.39,5.49,5.02,5.02,93073,0.0,1.0
2021-03-10,5.38,5.59,5.26,5.37,35477,5.38,5.59,5.26,5.37,35477,0.0,1.0
2021-03-11,5.57,5.5971,5.445,5.48,47688,5.57,5.5971,5.445,5.48,47688,0.0,1.0
2021-03-12,5.66,5.7,5.46,5.47,47695,5.66,5.7,5.46,5.47,47695,0.0,1.0
2021-03-15,5.64,5.7,5.51,5.66,62655,5.64,5.7,5.51,5.66,62655,0.0,1.0
2021-03-16,5.77,5.8,5.35,5.63,59509,5.77,5.8,5.35,5.63,59509,0.0,1.0
2021-03-17,5.75,5.88,5.53,5.7,41276,5.75,5.88,5.53,5.7,41276,0.0,1.0
2021-03-18,5.48,5.7291,5.39,5.68,28807,5.48,5.7291,5.39,5.68,28807,0.0,1.0
2021-03-19,5.52,5.6225,5.46,5.52,78317,5.52,5.6225,5.46,5.52,78317,0.0,1.0
2021-03-22,6.24,6.31,5.53,5.68,197932,6.24,6.31,5.53,5.68,197932,0.0,1.0
2021-03-23,5.32,6.31,5.2801,6.31,147443,5.32,6.31,5.2801,6.31,147443,0.0,1.0
2021-03-24,5.19,5.49,5.16,5.31,55194,5.19,5.49,5.16,5.31,55194,0.0,1.0
2021-03-25,5.25,5.31,5.13,5.13,33718,5.25,5.31,5.13,5.13,33718,0.0,1.0
2021-03-26,5.24,5.37,5.15,5.37,26073,5.24,5.37,5.15,5.37,26073,0.0,1.0
2021-03-29,5.1,5.26,5.06,5.16,26388,5.1,5.26,5.06,5.16,26388,0.0,1.0
2021-03-30,4.86,5.02,4.77,5.02,54584,4.86,5.02,4.77,5.02,54584,0.0,1.0
2021-03-31,5.02,5.1,4.87,4.87,37565,5.02,5.1,4.87,4.87,37565,0.0,1.0
2021-04-01,5.08,5.2,5.0301,5.15,20572,5.08,5.2,5.0301,5.15,20572,0.0,1.0
2021-04-05,5.18,5.33,5.08,5.15,50732,5.18,5.33,5.08,5.15,50732,0.0,1.0
2021-04-06,5.05,5.36,5.01,5.1,38766,5.05,5.36,5.01,5.1,38766,0.0,1.0
2021-04-07,4.89,5.21,4.88,5.07,37177,4.89,5.21,4.88,5.07,37177,0.0,1.0
2021-04-08,4.8,4.9799,4.79,4.95,41111,4.8,4.9799,4.79,4.95,41111,0.0,1.0
2021-04-09,4.58,4.99,4.55,4.79,68158,4.58,4.99,4.55,4.79,68158,0.0,1.0
2021-04-12,4.5,4.6892,4.49,4.61,46579,4.5,4.6892,4.49,4.61,46579,0.0,1.0
2021-04-13,4.56,4.64,4.55,4.57,37758,4.56,4.64,4.55,4.57,37758,0.0,1.0
2021-04-14,4.16,4.65,4.16,4.5,103765,4.16,4.65,4.16,4.5,103765,0.0,1.0
2021-04-15,4.25,4.39,4.19,4.29,80741,4.25,4.39,4.19,4.29,80741,0.0,1.0
2021-04-16,4.16,4.3599,4.14,4.32,46236,4.16,4.3599,4.14,4.32,46236,0.0,1.0
2021-04-19,4.08,4.21,4.03,4.17,100670,4.08,4.21,4.03,4.17,100670,0.0,1.0
2021-04-20,3.98,4.1,3.92,4.07,53383,3.98,4.1,3.92,4.07,53383,0.0,1.0
2021-04-21,3.79,4.22,3.77,3.96,165509,3.79,4.22,3.77,3.96,165509,0.0,1.0
2021-04-22,3.91,4.0,3.81,3.85,109715,3.91,4.0,3.81,3.85,109715,0.0,1.0
2021-04-23,3.95,4.03,3.89,4.0,35980,3.95,4.03,3.89,4.0,35980,0.0,1.0
2021-04-26,3.91,4.05,3.9,4.01,73019,3.91,4.05,3.9,4.01,73019,0.0,1.0
2021-04-27,3.9,3.95,3.88,3.9,45870,3.9,3.95,3.88,3.9,45870,0.0,1.0
2021-04-28,3.84,3.99,3.83,3.89,55202,3.84,3.99,3.83,3.89,55202,0.0,1.0
2021-04-29,3.84,3.97,3.81,3.86,42635,3.84,3.97,3.81,3.86,42635,0.0,1.0
2021-04-30,3.88,3.89,3.81,3.85,26933,3.88,3.89,3.81,3.85,26933,0.0,1.0
2021-05-03,3.87,3.965,3.86,3.88,44317,3.87,3.965,3.86,3.88,44317,0.0,1.0
2021-05-04,3.68,3.9163,3.6,3.86,122965,3.68,3.9163,3.6,3.86,122965,0.0,1.0
2021-05-05,3.8,3.82,3.71,3.74,56100,3.8,3.82,3.71,3.74,56100,0.0,1.0
2021-05-06,3.81,3.99,3.7632,3.83,157817,3.81,3.99,3.7632,3.83,157817,0.0,1.0
2021-05-07,3.91,4.15,3.8196,3.86,183486,3.91,4.15,3.8196,3.86,183486,0.0,1.0
2021-05-10,4.0,4.09,3.9,3.91,83619,4.0,4.09,3.9,3.91,83619,0.0,1.0
2021-05-11,4.14,4.33,4.0,4.06,153931,4.14,4.33,4.0,4.06,153931,0.0,1.0
2021-05-12,4.52,4.61,4.18,4.29,149097,4.52,4.61,4.18,4.29,149097,0.0,1.0
2021-05-13,4.34,4.52,4.21,4.52,88560,4.34,4.52,4.21,4.52,88560,0.0,1.0
2021-05-14,4.39,4.42,4.2575,4.32,48543,4.39,4.42,4.2575,4.32,48543,0.0,1.0
2021-05-17,4.53,4.6,4.4,4.45,76334,4.53,4.6,4.4,4.45,76334,0.0,1.0
2021-05-18,4.38,4.59,4.24,4.59,88218,4.38,4.59,4.24,4.59,88218,0.0,1.0
2021-05-19,4.37,4.52,4.15,4.3,50607,4.37,4.52,4.15,4.3,50607,0.0,1.0
2021-05-20,4.25,4.4,4.09,4.37,69229,4.25,4.4,4.09,4.37,69229,0.0,1.0
2021-05-21,4.24,4.3299,4.1,4.22,48476,4.24,4.3299,4.1,4.22,48476,0.0,1.0
2021-05-24,4.13,4.28,4.12,4.2,49007,4.13,4.28,4.12,4.2,49007,0.0,1.0
2021-05-25,4.15,4.22,4.11,4.11,28155,4.15,4.22,4.11,4.11,28155,0.0,1.0
2021-05-26,4.43,4.49,4.11,4.11,58667,4.43,4.49,4.11,4.11,58667,0.0,1.0
2021-05-27,4.4,4.47,4.33,4.45,39739,4.4,4.47,4.33,4.45,39739,0.0,1.0
2021-05-28,4.28,4.43,4.23,4.43,14845,4.28,4.43,4.23,4.43,14845,0.0,1.0
2021-06-01,4.29,4.38,4.25,4.38,40502,4.29,4.38,4.25,4.38,40502,0.0,1.0
2021-06-02,4.83,4.84,4.2665,4.4,241702,4.83,4.84,4.2665,4.4,241702,0.0,1.0
2021-06-03,5.28,5.35,4.71,4.9,110768,5.28,5.35,4.71,4.9,110768,0.0,1.0
2021-06-04,5.12,5.39,4.98,5.35,70442,5.12,5.39,4.98,5.35,70442,0.0,1.0
2021-06-07,5.37,5.4,5.02,5.22,86741,5.37,5.4,5.02,5.22,86741,0.0,1.0
2021-06-08,5.39,5.75,5.27,5.44,166872,5.39,5.75,5.27,5.44,166872,0.0,1.0
2021-06-09,5.57,5.7,5.4308,5.51,64794,5.57,5.7,5.4308,5.51,64794,0.0,1.0
2021-06-10,5.38,5.67,5.35,5.53,104071,5.38,5.67,5.35,5.53,104071,0.0,1.0
2021-06-11,5.83,5.92,5.35,5.35,104771,5.83,5.92,5.35,5.35,104771,0.0,1.0
2021-06-14,5.35,5.91,5.3,5.83,161278,5.35,5.91,5.3,5.83,161278,0.0,1.0
2021-06-15,5.49,5.5025,5.25,5.4,73055,5.49,5.5025,5.25,5.4,73055,0.0,1.0
2021-06-16,5.3,5.5,5.26,5.5,48426,5.3,5.5,5.26,5.5,48426,0.0,1.0
2021-06-17,5.24,5.34,5.18,5.2868,45316,5.24,5.34,5.18,5.2868,45316,0.0,1.0
2021-06-18,5.11,5.23,5.03,5.16,91068,5.11,5.23,5.03,5.16,91068,0.0,1.0
2021-06-21,5.09,5.22,4.9,5.12,81539,5.09,5.22,4.9,5.12,81539,0.0,1.0
2021-06-22,5.08,5.11,4.87,5.08,54598,5.08,5.11,4.87,5.08,54598,0.0,1.0
2021-06-23,4.96,5.1,4.9,5.01,64658,4.96,5.1,4.9,5.01,64658,0.0,1.0
2021-06-24,4.94,5.07,4.82,5.01,89224,4.94,5.07,4.82,5.01,89224,0.0,1.0
2021-06-25,4.81,4.99,4.72,4.85,1069554,4.81,4.99,4.72,4.85,1069554,0.0,1.0
2021-06-28,5.02,5.35,4.87,4.88,66472,5.02,5.35,4.87,4.88,66472,0.0,1.0
2021-06-29,4.79,5.06,4.73,4.98,54300,4.79,5.06,4.73,4.98,54300,0.0,1.0
2021-06-30,4.8,4.95,4.76,4.76,83475,4.8,4.95,4.76,4.76,83475,0.0,1.0
2021-07-01,4.48,4.92,4.18,4.91,320393,4.48,4.92,4.18,4.91,320393,0.0,1.0
2021-07-02,4.44,4.5,4.4,4.5,27925,4.44,4.5,4.4,4.5,27925,0.0,1.0
2021-07-06,4.33,4.44,4.2376,4.44,30315,4.33,4.44,4.2376,4.44,30315,0.0,1.0
2021-07-07,4.17,4.33,4.17,4.33,55289,4.17,4.33,4.17,4.33,55289,0.0,1.0
2021-07-08,4.17,4.19,4.095,4.13,20743,4.17,4.19,4.095,4.13,20743,0.0,1.0
2021-07-09,4.19,4.25,4.13,4.17,24403,4.19,4.25,4.13,4.17,24403,0.0,1.0
2021-07-12,4.13,4.22,4.1,4.22,20060,4.13,4.22,4.1,4.22,20060,0.0,1.0
2021-07-13,3.97,4.1663,3.97,4.14,43910,3.97,4.1663,3.97,4.14,43910,0.0,1.0
2021-07-14,3.91,4.0,3.91,4.0,36651,3.91,4.0,3.91,4.0,36651,0.0,1.0
2021-07-15,3.87,3.91,3.82,3.89,28948,3.87,3.91,3.82,3.89,28948,0.0,1.0
2021-07-16,3.81,3.91,3.8001,3.87,33158,3.81,3.91,3.8001,3.87,33158,0.0,1.0
2021-07-19,3.81,3.91,3.75,3.75,28429,3.81,3.91,3.75,3.75,28429,0.0,1.0
2021-07-20,3.85,3.97,3.75,3.86,66935,3.85,3.97,3.75,3.86,66935,0.0,1.0
2021-07-21,3.88,4.01,3.85,3.85,28462,3.88,4.01,3.85,3.85,28462,0.0,1.0
2021-07-22,4.1,4.11,3.9,3.9,246779,4.1,4.11,3.9,3.9,246779,0.0,1.0
2021-07-23,4.16,4.22,4.03,4.1,54819,4.16,4.22,4.03,4.1,54819,0.0,1.0
2021-07-26,3.81,4.14,3.78,4.1,194782,3.81,4.14,3.78,4.1,194782,0.0,1.0
2021-07-27,3.93,4.09,3.76,3.83,50293,3.93,4.09,3.76,3.83,50293,0.0,1.0
2021-07-28,4.22,4.22,3.97,4.1,109955,4.22,4.22,3.97,4.1,109955,0.0,1.0
2021-07-29,4.35,4.36,4.19,4.29,65474,4.35,4.36,4.19,4.29,65474,0.0,1.0
2021-07-30,4.42,4.4868,4.06,4.06,44696,4.42,4.4868,4.06,4.06,44696,0.0,1.0
2021-08-02,4.65,4.68,4.4701,4.62,61848,4.65,4.68,4.4701,4.62,61848,0.0,1.0
2021-08-03,4.85,4.9,4.7,4.7,55091,4.85,4.9,4.7,4.7,55091,0.0,1.0
2021-08-04,5.16,5.22,4.735,4.87,154043,5.16,5.22,4.735,4.87,154043,0.0,1.0
2021-08-05,4.6,5.18,4.5,5.18,111774,4.6,5.18,4.5,5.18,111774,0.0,1.0
2021-08-06,4.65,4.6799,4.58,4.6,27649,4.65,4.6799,4.58,4.6,27649,0.0,1.0
2021-08-09,4.7852,4.7852,4.59,4.61,44949,4.7852,4.7852,4.59,4.61,44949,0.0,1.0
2021-08-10,4.72,4.86,4.67,4.79,18787,4.72,4.86,4.67,4.79,18787,0.0,1.0
2021-08-11,4.38,4.6693,4.35,4.6693,48337,4.38,4.6693,4.35,4.6693,48337,0.0,1.0
2021-08-12,4.4,4.5,4.35,4.39,14243,4.4,4.5,4.35,4.39,14243,0.0,1.0
2021-08-13,4.36,4.41,4.35,4.36,11612,4.36,4.41,4.35,4.36,11612,0.0,1.0
2021-08-16,4.28,4.36,4.2227,4.35,26713,4.28,4.36,4.2227,4.35,26713,0.0,1.0
2021-08-17,4.14,4.16,4.0401,4.1,42922,4.14,4.16,4.0401,4.1,42922,0.0,1.0
2021-08-18,4.07,4.29,4.07,4.15,15451,4.07,4.29,4.07,4.15,15451,0.0,1.0
2021-08-19,4.24,4.2899,4.07,4.07,16909,4.24,4.2899,4.07,4.07,16909,0.0,1.0
2021-08-20,4.2,4.24,4.09,4.24,9494,4.2,4.24,4.09,4.24,9494,0.0,1.0
2021-08-23,4.29,4.3,4.1273,4.2,14796,4.29,4.3,4.1273,4.2,14796,0.0,1.0
2021-08-24,4.29,4.35,4.19,4.22,9824,4.29,4.35,4.19,4.22,9824,0.0,1.0
2021-08-25,4.37,4.44,4.24,4.25,30475,4.37,4.44,4.24,4.25,30475,0.0,1.0
2021-08-26,4.28,4.44,4.2005,4.44,28929,4.28,4.44,4.2005,4.44,28929,0.0,1.0
2021-08-27,4.19,4.2691,4.14,4.22,19984,4.19,4.2691,4.14,4.22,19984,0.0,1.0
2021-08-30,4.23,4.29,4.1297,4.19,17254,4.23,4.29,4.1297,4.19,17254,0.0,1.0
2021-08-31,4.23,4.3,4.19,4.25,23797,4.23,4.3,4.19,4.25,23797,0.0,1.0
2021-09-01,4.3,4.3,4.25,4.3,4779,4.3,4.3,4.25,4.3,4779,0.0,1.0
2021-09-02,4.31,4.3924,4.2,4.3924,14696,4.31,4.3924,4.2,4.3924,14696,0.0,1.0
2021-09-03,4.41,4.44,4.2435,4.43,19267,4.41,4.44,4.2435,4.43,19267,0.0,1.0
2021-09-07,4.3,4.45,4.3,4.45,12380,4.3,4.45,4.3,4.45,12380,0.0,1.0
2021-09-08,4.02,4.35,3.82,4.35,150351,4.02,4.35,3.82,4.35,150351,0.0,1.0
2021-09-09,4.12,4.18,3.8901,4.04,76173,4.12,4.18,3.8901,4.04,76173,0.0,1.0
2021-09-10,4.05,4.2031,3.96,4.2031,37108,4.05,4.2031,3.96,4.2031,37108,0.0,1.0
2021-09-13,4.18,4.31,4.1174,4.25,48434,4.18,4.31,4.1174,4.25,48434,0.0,1.0
2021-09-14,4.15,4.2,4.15,4.17,11188,4.15,4.2,4.15,4.17,11188,0.0,1.0
2021-09-15,4.18,4.19,4.1,4.19,8312,4.18,4.19,4.1,4.19,8312,0.0,1.0
2021-09-16,4.16,4.2,4.1,4.12,14106,4.16,4.2,4.1,4.12,14106,0.0,1.0
2021-09-17,4.18,4.18,4.07,4.11,24074,4.18,4.18,4.07,4.11,24074,0.0,1.0
2021-09-20,4.09,4.13,4.042,4.05,29355,4.09,4.13,4.042,4.05,29355,0.0,1.0
2021-09-21,4.1,4.17,4.05,4.05,16828,4.1,4.17,4.05,4.05,16828,0.0,1.0
2021-09-22,4.08,4.21,4.08,4.11,13760,4.08,4.21,4.08,4.11,13760,0.0,1.0
2021-09-23,4.1,4.18,4.09,4.1,43198,4.1,4.18,4.09,4.1,43198,0.0,1.0
2021-09-24,4.05,4.2,4.04,4.08,40478,4.05,4.2,4.04,4.08,40478,0.0,1.0
2021-09-27,4.12,4.16,4.05,4.05,13032,4.12,4.16,4.05,4.05,13032,0.0,1.0
2021-09-28,4.01,4.123,4.01,4.08,25112,4.01,4.123,4.01,4.08,25112,0.0,1.0
2021-09-29,3.95,4.11,3.95,4.04,24163,3.95,4.11,3.95,4.04,24163,0.0,1.0
2021-09-30,4.16,4.17,3.92,3.94,22353,4.16,4.17,3.92,3.94,22353,0.0,1.0
2021-10-01,4.07,4.22,4.07,4.11,11557,4.07,4.22,4.07,4.11,11557,0.0,1.0
2021-10-04,4.05,4.11,4.05,4.07,5258,4.05,4.11,4.05,4.07,5258,0.0,1.0
2021-10-05,4.09,4.11,4.0,4.08,20112,4.09,4.11,4.0,4.08,20112,0.0,1.0
2021-10-06,4.1,4.11,4.06,4.07,23308,4.1,4.11,4.06,4.07,23308,0.0,1.0
2021-10-07,4.08,4.16,4.08,4.16,7559,4.08,4.16,4.08,4.16,7559,0.0,1.0
2021-10-08,4.1,4.1399,4.03,4.03,3013,4.1,4.1399,4.03,4.03,3013,0.0,1.0
2021-10-11,4.06,4.1099,4.0,4.1,18520,4.06,4.1099,4.0,4.1,18520,0.0,1.0
2021-10-12,4.07,4.11,4.01,4.04,10003,4.07,4.11,4.01,4.04,10003,0.0,1.0
2021-10-13,4.2,4.3,4.1,4.1,169615,4.2,4.3,4.1,4.1,169615,0.0,1.0
2021-10-14,4.12,4.26,4.12,4.21,26738,4.12,4.26,4.12,4.21,26738,0.0,1.0
2021-10-15,4.08,4.2105,4.04,4.17,16506,4.08,4.2105,4.04,4.17,16506,0.0,1.0
2021-10-18,4.01,4.1983,3.95,4.08,111363,4.01,4.1983,3.95,4.08,111363,0.0,1.0
2021-10-19,3.99,4.0707,3.97,4.02,85153,3.99,4.0707,3.97,4.02,85153,0.0,1.0
2021-10-20,4.0,4.03,3.97,3.97,23896,4.0,4.03,3.97,3.97,23896,0.0,1.0
2021-10-21,4.0601,4.085,3.99,3.99,33796,4.0601,4.085,3.99,3.99,33796,0.0,1.0
2021-10-22,4.32,4.32,4.06,4.09,53395,4.32,4.32,4.06,4.09,53395,0.0,1.0
2021-10-25,4.38,4.47,4.32,4.32,28407,4.38,4.47,4.32,4.32,28407,0.0,1.0
2021-10-26,4.39,4.5699,4.31,4.42,33625,4.39,4.5699,4.31,4.42,33625,0.0,1.0
2021-10-27,4.21,4.39,4.15,4.39,27625,4.21,4.39,4.15,4.39,27625,0.0,1.0
2021-10-28,4.29,4.36,4.26,4.26,15100,4.29,4.36,4.26,4.26,15100,0.0,1.0
2021-10-29,4.37,4.4099,4.35,4.3999,11640,4.37,4.4099,4.35,4.3999,11640,0.0,1.0
2021-11-01,4.45,4.5199,4.34,4.34,13529,4.45,4.5199,4.34,4.34,13529,0.0,1.0
2021-11-02,4.32,4.49,4.32,4.4,20825,4.32,4.49,4.32,4.4,20825,0.0,1.0
2021-11-03,4.25,4.379,4.25,4.3,31270,4.25,4.379,4.25,4.3,31270,0.0,1.0
2021-11-04,4.52,4.6,4.26,4.6,92552,4.52,4.6,4.26,4.6,92552,0.0,1.0
2021-11-05,4.5,4.57,4.4,4.57,44915,4.5,4.57,4.4,4.57,44915,0.0,1.0
2021-11-08,4.43,4.5899,4.41,4.58,36652,4.43,4.5899,4.41,4.58,36652,0.0,1.0
2021-11-09,4.4,4.5493,4.38,4.45,55378,4.4,4.5493,4.38,4.45,55378,0.0,1.0
2021-11-10,4.39,4.47,4.35,4.35,19859,4.39,4.47,4.35,4.35,19859,0.0,1.0
2021-11-11,4.43,4.47,4.37,4.37,9609,4.43,4.47,4.37,4.37,9609,0.0,1.0
2021-11-12,4.54,4.59,4.43,4.43,14722,4.54,4.59,4.43,4.43,14722,0.0,1.0
2021-11-15,4.39,4.67,4.37,4.51,79422,4.39,4.67,4.37,4.51,79422,0.0,1.0
2021-11-16,4.3,4.43,4.2604,4.43,25813,4.3,4.43,4.2604,4.43,25813,0.0,1.0
2021-11-17,4.35,4.35,4.22,4.27,25228,4.35,4.35,4.22,4.27,25228,0.0,1.0
2021-11-18,4.24,4.33,3.95,4.33,70505,4.24,4.33,3.95,4.33,70505,0.0,1.0
2021-11-19,4.22,4.29,4.13,4.29,9294,4.22,4.29,4.13,4.29,9294,0.0,1.0
2021-11-22,4.12,4.24,4.12,4.21,17383,4.12,4.24,4.12,4.21,17383,0.0,1.0
2021-11-23,4.06,4.1606,4.0201,4.1606,25190,4.06,4.1606,4.0201,4.1606,25190,0.0,1.0
2021-11-24,4.17,4.1757,4.04,4.07,70568,4.17,4.1757,4.04,4.07,70568,0.0,1.0
2021-11-26,4.19,4.28,4.09,4.22,19905,4.19,4.28,4.09,4.22,19905,0.0,1.0
2021-11-29,4.32,4.46,4.09,4.15,40840,4.32,4.46,4.09,4.15,40840,0.0,1.0
2021-11-30,4.07,4.34,4.0306,4.33,34467,4.07,4.34,4.0306,4.33,34467,0.0,1.0
2021-12-01,4.01,4.0418,4.01,4.02,11844,4.01,4.0418,4.01,4.02,11844,0.0,1.0
2021-12-02,4.0,4.04,3.99,4.0,9307,4.0,4.04,3.99,4.0,9307,0.0,1.0
2021-12-03,3.95,4.0,3.9169,4.0,12550,3.95,4.0,3.9169,4.0,12550,0.0,1.0
2021-12-06,3.95,4.0189,3.89,3.91,33430,3.95,4.0189,3.89,3.91,33430,0.0,1.0
2021-12-07,3.995,4.0499,3.95,4.0,22092,3.995,4.0499,3.95,4.0,22092,0.0,1.0
2021-12-08,4.07,4.21,3.85,3.85,48420,4.07,4.21,3.85,3.85,48420,0.0,1.0
2021-12-09,4.11,4.16,4.01,4.02,17618,4.11,4.16,4.01,4.02,17618,0.0,1.0
2021-12-10,4.16,4.2786,4.061,4.2786,14932,4.16,4.2786,4.061,4.2786,14932,0.0,1.0
2021-12-13,4.08,4.19,4.02,4.19,15723,4.08,4.19,4.02,4.19,15723,0.0,1.0
2021-12-14,4.1,4.15,3.97,4.01,12995,4.1,4.15,3.97,4.01,12995,0.0,1.0
2021-12-15,3.98,4.15,3.98,4.06,56502,3.98,4.15,3.98,4.06,56502,0.0,1.0
2021-12-16,4.05,4.18,3.98,4.035,79075,4.05,4.18,3.98,4.035,79075,0.0,1.0
2021-12-17,4.11,4.17,4.0,4.0,8065,4.11,4.17,4.0,4.0,8065,0.0,1.0
2021-12-20,4.02,4.07,3.92,4.05,42847,4.02,4.07,3.92,4.05,42847,0.0,1.0
2021-12-21,4.1,4.1,3.995,4.05,14328,4.1,4.1,3.995,4.05,14328,0.0,1.0
2021-12-22,4.08,4.17,4.02,4.17,3766,4.08,4.17,4.02,4.17,3766,0.0,1.0
2021-12-23,4.1,4.1402,3.9701,3.9701,10274,4.1,4.1402,3.9701,3.9701,10274,0.0,1.0
2021-12-27,4.12,4.4,4.08,4.08,25257,4.12,4.4,4.08,4.08,25257,0.0,1.0
2021-12-28,4.14,4.24,4.05,4.1,49329,4.14,4.24,4.05,4.1,49329,0.0,1.0
2021-12-29,4.11,4.16,4.1,4.11,17852,4.11,4.16,4.1,4.11,17852,0.0,1.0
2021-12-30,4.05,4.1696,4.05,4.1,26377,4.05,4.1696,4.05,4.1,26377,0.0,1.0
2021-12-31,4.07,4.11,3.94,4.1,26873,4.07,4.11,3.94,4.1,26873,0.0,1.0
2022-01-03,4.09,4.17,3.93,4.05,28467,4.09,4.17,3.93,4.05,28467,0.0,1.0
2022-01-04,4.06,4.16,3.93,3.93,37133,4.06,4.16,3.93,3.93,37133,0.0,1.0
2022-01-05,4.08,4.13,4.05,4.0899,12449,4.08,4.13,4.05,4.0899,12449,0.0,1.0
2022-01-06,4.1,4.11,4.03,4.05,26569,4.1,4.11,4.03,4.05,26569,0.0,1.0
2022-01-07,4.14,4.14,3.99,4.06,22136,4.14,4.14,3.99,4.06,22136,0.0,1.0
2022-01-10,4.05,4.14,3.96,4.08,42945,4.05,4.14,3.96,4.08,42945,0.0,1.0
2022-01-11,4.06,4.14,3.96,4.01,16217,4.06,4.14,3.96,4.01,16217,0.0,1.0
2022-01-12,4.1,4.255,4.02,4.09,20919,4.1,4.255,4.02,4.09,20919,0.0,1.0
2022-01-13,4.1,4.12,4.06,4.07,7212,4.1,4.12,4.06,4.07,7212,0.0,1.0
2022-01-14,4.08,4.12,4.065,4.12,4987,4.08,4.12,4.065,4.12,4987,0.0,1.0
2022-01-18,4.1,4.1548,4.0001,4.01,27008,4.1,4.1548,4.0001,4.01,27008,0.0,1.0
2022-01-19,4.06,4.16,4.0001,4.01,20683,4.06,4.16,4.0001,4.01,20683,0.0,1.0
2022-01-20,4.05,4.13,4.0,4.13,80268,4.05,4.13,4.0,4.13,80268,0.0,1.0
2022-01-21,3.95,4.04,3.9301,4.01,65980,3.95,4.04,3.9301,4.01,65980,0.0,1.0
2022-01-24,3.8016,3.92,3.725,3.92,30992,3.8016,3.92,3.725,3.92,30992,0.0,1.0
2022-01-25,3.65,3.81,3.5701,3.77,41859,3.65,3.81,3.5701,3.77,41859,0.0,1.0
2022-01-26,3.65,3.709,3.5097,3.65,28958,3.65,3.709,3.5097,3.65,28958,0.0,1.0
2022-01-27,3.69,3.8899,3.56,3.7,19960,3.69,3.8899,3.56,3.7,19960,0.0,1.0
2022-01-28,3.9,3.94,3.51,3.5829,34804,3.9,3.94,3.51,3.5829,34804,0.0,1.0
2022-01-31,3.97,4.01,3.92,3.94,12512,3.97,4.01,3.92,3.94,12512,0.0,1.0
2022-02-01,4.04,4.05,3.935,4.05,44582,4.04,4.05,3.935,4.05,44582,0.0,1.0
2022-02-02,4.04,4.04,3.7811,3.9,18974,4.04,4.04,3.7811,3.9,18974,0.0,1.0
2022-02-03,4.0,4.03,3.93,3.95,12938,4.0,4.03,3.93,3.95,12938,0.0,1.0
2022-02-04,4.005,4.01,3.99,3.99,6795,4.005,4.01,3.99,3.99,6795,0.0,1.0
2022-02-07,4.05,4.07,3.98,4.04,11080,4.05,4.07,3.98,4.04,11080,0.0,1.0
2022-02-08,4.12,4.12,3.9764,3.9764,46862,4.12,4.12,3.9764,3.9764,46862,0.0,1.0
2022-02-09,4.13,4.2,4.095,4.095,15889,4.13,4.2,4.095,4.095,15889,0.0,1.0
2022-02-10,4.1,4.18,4.05,4.138,12651,4.1,4.18,4.05,4.138,12651,0.0,1.0
2022-02-11,4.1,4.1901,4.035,4.07,28142,4.1,4.1901,4.035,4.07,28142,0.0,1.0
2022-02-14,4.1,4.15,4.07,4.08,16475,4.1,4.15,4.07,4.08,16475,0.0,1.0
2022-02-15,4.11,4.19,4.1,4.19,20311,4.11,4.19,4.1,4.19,20311,0.0,1.0
2022-02-16,4.13,4.16,4.1,4.12,13504,4.13,4.16,4.1,4.12,13504,0.0,1.0
2022-02-17,4.18,4.19,4.1,4.1101,7554,4.18,4.19,4.1,4.1101,7554,0.0,1.0
2022-02-18,4.1,4.15,4.08,4.15,8917,4.1,4.15,4.08,4.15,8917,0.0,1.0
2022-02-22,4.1,4.1201,4.09,4.12,12297,4.1,4.1201,4.09,4.12,12297,0.0,1.0
2022-02-23,4.14,4.19,3.99,4.19,83939,4.14,4.19,3.99,4.19,83939,0.0,1.0
2022-02-24,4.1,4.11,4.02,4.1,18209,4.1,4.11,4.02,4.1,18209,0.0,1.0
2022-02-25,4.12,4.23,4.1,4.1,10105,4.12,4.23,4.1,4.1,10105,0.0,1.0
2022-02-28,4.17,4.22,4.12,4.14,21887,4.17,4.22,4.12,4.14,21887,0.0,1.0
2022-03-01,4.1,4.21,4.075,4.21,31452,4.1,4.21,4.075,4.21,31452,0.0,1.0
2022-03-02,4.18,4.18,4.1,4.1,5872,4.18,4.18,4.1,4.1,5872,0.0,1.0
2022-03-03,4.1797,4.2,4.1797,4.2,626,4.1797,4.2,4.1797,4.2,626,0.0,1.0
2022-03-04,4.12,4.18,4.12,4.18,5057,4.12,4.18,4.12,4.18,5057,0.0,1.0
2022-03-07,4.1,4.14,4.04,4.1,51298,4.1,4.14,4.04,4.1,51298,0.0,1.0
2022-03-08,4.1,4.12,4.1,4.1001,8577,4.1,4.12,4.1,4.1001,8577,0.0,1.0
2022-03-09,4.1,4.1205,4.03,4.03,5313,4.1,4.1205,4.03,4.03,5313,0.0,1.0
2022-03-10,4.17,4.17,4.065,4.07,5512,4.17,4.17,4.065,4.07,5512,0.0,1.0
2022-03-11,4.2399,4.2399,4.125,4.1352,35294,4.2399,4.2399,4.125,4.1352,35294,0.0,1.0
2022-03-14,4.36,4.5588,4.25,4.25,36492,4.36,4.5588,4.25,4.25,36492,0.0,1.0
2022-03-15,4.62,4.6999,4.41,4.43,57378,4.62,4.6999,4.41,4.43,57378,0.0,1.0
2022-03-16,4.31,4.7399,4.3,4.69,73585,4.31,4.7399,4.3,4.69,73585,0.0,1.0
2022-03-17,4.44,4.58,4.35,4.5,76915,4.44,4.58,4.35,4.5,76915,0.0,1.0
2022-03-18,4.42,4.42,4.33,4.41,15110,4.42,4.42,4.33,4.41,15110,0.0,1.0
2022-03-21,4.3,4.4617,4.25,4.42,54704,4.3,4.4617,4.25,4.42,54704,0.0,1.0
2022-03-22,4.38,4.4099,4.29,4.345,49472,4.38,4.4099,4.29,4.345,49472,0.0,1.0
2022-03-23,4.39,4.45,4.37,4.4,17702,4.39,4.45,4.37,4.4,17702,0.0,1.0
2022-03-24,4.3903,4.44,4.37,4.38,34698,4.3903,4.44,4.37,4.38,34698,0.0,1.0
2022-03-25,4.45,4.4824,4.39,4.39,23716,4.45,4.4824,4.39,4.39,23716,0.0,1.0
2022-03-28,4.7,4.7,4.42,4.42,62570,4.7,4.7,4.42,4.42,62570,0.0,1.0
2022-03-29,4.72,4.78,4.6538,4.73,16556,4.72,4.78,4.6538,4.73,16556,0.0,1.0
2022-03-30,4.665,4.73,4.52,4.72,45165,4.665,4.73,4.52,4.72,45165,0.0,1.0
2022-03-31,4.66,4.77,4.58,4.63,32143,4.66,4.77,4.58,4.63,32143,0.0,1.0
2022-04-01,4.64,4.78,4.63,4.78,6591,4.64,4.78,4.63,4.78,6591,0.0,1.0
2022-04-04,4.57,4.66,4.57,4.6322,6287,4.57,4.66,4.57,4.6322,6287,0.0,1.0
2022-04-05,4.71,4.8,4.57,4.8,9222,4.71,4.8,4.57,4.8,9222,0.0,1.0
2022-04-06,4.83,4.88,4.6,4.74,25076,4.83,4.88,4.6,4.74,25076,0.0,1.0
2022-04-07,4.82,4.89,4.69,4.79,13129,4.82,4.89,4.69,4.79,13129,0.0,1.0
2022-04-08,4.68,4.8851,4.6389,4.8851,20444,4.68,4.8851,4.6389,4.8851,20444,0.0,1.0
2022-04-11,4.61,4.7299,4.56,4.68,33866,4.61,4.7299,4.56,4.68,33866,0.0,1.0
2022-04-12,4.7284,4.74,4.52,4.74,39651,4.7284,4.74,4.52,4.74,39651,0.0,1.0
2022-04-13,4.73,4.78,4.6,4.67,23075,4.73,4.78,4.6,4.67,23075,0.0,1.0
2022-04-14,4.97,4.9982,4.77,4.8,24733,4.97,4.9982,4.77,4.8,24733,0.0,1.0
2022-04-18,4.74,5.0,4.67,5.0,73202,4.74,5.0,4.67,5.0,73202,0.0,1.0
2022-04-19,4.92,4.95,4.75,4.8,77437,4.92,4.95,4.75,4.8,77437,0.0,1.0
2022-04-20,5.29,5.35,4.8501,4.9,148340,5.29,5.35,4.8501,4.9,148340,0.0,1.0
2022-04-21,5.0,5.35,4.94,5.29,93669,5.0,5.35,4.94,5.29,93669,0.0,1.0
2022-04-22,5.05,5.12,4.95,4.97,39064,5.05,5.12,4.95,4.97,39064,0.0,1.0
2022-04-25,5.25,5.29,5.01,5.01,64892,5.25,5.29,5.01,5.01,64892,0.0,1.0
2022-04-26,5.12,5.25,5.073,5.25,41473,5.12,5.25,5.073,5.25,41473,0.0,1.0
2022-04-27,5.18,5.3,5.07,5.16,47886,5.18,5.3,5.07,5.16,47886,0.0,1.0
2022-04-28,5.43,5.5,5.2,5.2,100357,5.43,5.5,5.2,5.2,100357,0.0,1.0
2022-04-29,5.43,5.64,5.37,5.45,97200,5.43,5.64,5.37,5.45,97200,0.0,1.0
2022-05-02,5.23,5.47,5.0,5.46,96028,5.23,5.47,5.0,5.46,96028,0.0,1.0
2022-05-03,5.28,5.5022,5.12,5.39,53938,5.28,5.5022,5.12,5.39,53938,0.0,1.0
2022-05-04,5.0,5.39,4.86,5.25,191379,5.0,5.39,4.86,5.25,191379,0.0,1.0
2022-05-05,4.79,5.0745,4.76,4.94,56495,4.79,5.0745,4.76,4.94,56495,0.0,1.0
2022-05-06,4.89,5.02,4.76,4.85,14859,4.89,5.02,4.76,4.85,14859,0.0,1.0
2022-05-09,4.84,4.99,4.77,4.9,42738,4.84,4.99,4.77,4.9,42738,0.0,1.0
2022-05-10,4.84,4.8991,4.65,4.84,24519,4.84,4.8991,4.65,4.84,24519,0.0,1.0
2022-05-11,4.72,4.83,4.5,4.7,41135,4.72,4.83,4.5,4.7,41135,0.0,1.0
2022-05-12,4.62,5.05,4.62,5.0,148991,4.62,5.05,4.62,5.0,148991,0.0,1.0
2022-05-13,4.76,4.86,4.64,4.65,57589,4.76,4.86,4.64,4.65,57589,0.0,1.0
2022-05-16,4.83,4.89,4.7,4.88,35186,4.83,4.89,4.7,4.88,35186,0.0,1.0
2022-05-17,5.1,5.11,4.82,4.92,30392,5.1,5.11,4.82,4.92,30392,0.0,1.0
2022-05-18,4.91,5.16,4.893,5.15,19612,4.91,5.16,4.893,5.15,19612,0.0,1.0
2022-05-19,5.02,5.05,4.9101,4.9617,17345,5.02,5.05,4.9101,4.9617,17345,0.0,1.0
2022-05-20,4.89,5.02,4.845,4.985,14920,4.89,5.02,4.845,4.985,14920,0.0,1.0
2022-05-23,4.9612,5.15,4.9127,5.03,30330,4.9612,5.15,4.9127,5.03,30330,0.0,1.0
2022-05-24,4.8,4.98,4.76,4.98,16764,4.8,4.98,4.76,4.98,16764,0.0,1.0
2022-05-25,4.842,5.16,4.83,4.865,17406,4.842,5.16,4.83,4.865,17406,0.0,1.0
2022-05-26,4.95,5.1407,4.9,5.07,78984,4.95,5.1407,4.9,5.07,78984,0.0,1.0
2022-05-27,5.05,5.1,4.92,4.92,25288,5.05,5.1,4.92,4.92,25288,0.0,1.0
2022-05-31,5.2999,5.3757,4.98,5.0,135419,5.2999,5.3757,4.98,5.0,135419,0.0,1.0
2022-06-01,5.415,5.45,5.15,5.26,30717,5.415,5.45,5.15,5.26,30717,0.0,1.0
2022-06-02,5.77,5.8473,5.3,5.49,139131,5.77,5.8473,5.3,5.49,139131,0.0,1.0
2022-06-03,5.7,5.81,5.3513,5.81,25102,5.7,5.81,5.3513,5.81,25102,0.0,1.0
2022-06-06,6.09,6.1,5.7553,5.8,159240,6.09,6.1,5.7553,5.8,159240,0.0,1.0
2022-06-07,6.44,6.5,5.912,6.09,134104,6.44,6.5,5.912,6.09,134104,0.0,1.0
2022-06-08,6.84,6.92,6.34,6.5,140151,6.84,6.92,6.34,6.5,140151,0.0,1.0
2022-06-09,6.77,6.92,6.7,6.92,54884,6.77,6.92,6.7,6.92,54884,0.0,1.0
2022-06-10,6.71,6.8,6.67,6.75,31225,6.71,6.8,6.67,6.75,31225,0.0,1.0
2022-06-13,6.06,6.49,5.77,6.49,136112,6.06,6.49,5.77,6.49,136112,0.0,1.0
2022-06-14,6.24,6.2899,6.06,6.06,63829,6.24,6.2899,6.06,6.06,63829,0.0,1.0
2022-06-15,6.21,6.43,6.12,6.24,83038,6.21,6.43,6.12,6.24,83038,0.0,1.0
2022-06-16,5.66,6.21,5.62,6.1,136301,5.66,6.21,5.62,6.1,136301,0.0,1.0
2022-06-17,6.1,6.42,5.56,5.71,196159,6.1,6.42,5.56,5.71,196159,0.0,1.0
2022-06-21,6.51,6.86,6.04,6.05,144457,6.51,6.86,6.04,6.05,144457,0.0,1.0
2022-06-22,6.2,6.71,6.12,6.43,95115,6.2,6.71,6.12,6.43,95115,0.0,1.0
2022-06-23,6.63,6.7905,6.27,6.27,54184,6.63,6.7905,6.27,6.27,54184,0.0,1.0
2022-06-24,7.1,7.22,6.7439,6.76,175967,7.1,7.22,6.7439,6.76,175967,0.0,1.0
2022-06-27,7.1,7.1,6.8093,7.1,124672,7.1,7.1,6.8093,7.1,124672,0.0,1.0
2022-06-28,6.98,7.35,6.93,7.19,108315,6.98,7.35,6.93,7.19,108315,0.0,1.0
2022-06-29,6.81,6.99,6.68,6.99,46619,6.81,6.99,6.68,6.99,46619,0.0,1.0
2022-06-30,7.13,7.15,6.55,6.88,74193,7.13,7.15,6.55,6.88,74193,0.0,1.0
2022-07-01,7.05,7.15,6.93,7.09,111777,7.05,7.15,6.93,7.09,111777,0.0,1.0
2022-07-05,7.1,7.12,6.96,7.11,92273,7.1,7.12,6.96,7.11,92273,0.0,1.0
2022-07-06,6.98,7.14,6.79,7.14,50404,6.98,7.14,6.79,7.14,50404,0.0,1.0
2022-07-07,7.21,7.25,6.83,7.1,82525,7.21,7.25,6.83,7.1,82525,0.0,1.0
2022-07-08,7.25,7.25,7.02,7.22,31753,7.25,7.25,7.02,7.22,31753,0.0,1.0
2022-07-11,7.63,7.705,7.2,7.24,172748,7.63,7.705,7.2,7.24,172748,0.0,1.0
2022-07-12,7.43,7.74,7.09,7.73,182232,7.43,7.74,7.09,7.73,182232,0.0,1.0
2022-07-13,7.55,7.686,7.35,7.48,43529,7.55,7.686,7.35,7.48,43529,0.0,1.0
2022-07-14,7.52,7.7,7.1301,7.7,59092,7.52,7.7,7.1301,7.7,59092,0.0,1.0
2022-07-15,7.36,7.55,7.23,7.49,58521,7.36,7.55,7.23,7.49,58521,0.0,1.0
2022-07-18,7.55,7.635,7.4,7.42,79493,7.55,7.635,7.4,7.42,79493,0.0,1.0
2022-07-19,7.83,7.86,7.5,7.56,208682,7.83,7.86,7.5,7.56,208682,0.0,1.0
2022-07-20,7.41,7.9,7.3,7.88,177941,7.41,7.9,7.3,7.88,177941,0.0,1.0
2022-07-21,7.7,7.76,7.41,7.41,149400,7.7,7.76,7.41,7.41,149400,0.0,1.0
2022-07-22,7.32,7.7,6.91,7.67,192620,7.32,7.7,6.91,7.67,192620,0.0,1.0
2022-07-25,7.18,7.62,7.12,7.45,241478,7.18,7.62,7.12,7.45,241478,0.0,1.0
2022-07-26,6.92,7.2999,6.66,7.14,157597,6.92,7.2999,6.66,7.14,157597,0.0,1.0
2022-07-27,6.98,7.21,6.77,6.88,78280,6.98,7.21,6.77,6.88,78280,0.0,1.0
2022-07-28,6.99,6.995,6.73,6.97,72749,6.99,6.995,6.73,6.97,72749,0.0,1.0
2022-07-29,6.65,6.95,6.62,6.89,88466,6.65,6.95,6.62,6.89,88466,0.0,1.0
2022-08-01,6.84,7.025,6.59,6.59,143562,6.84,7.025,6.59,6.59,143562,0.0,1.0
2022-08-02,6.74,6.9657,6.56,6.79,102995,6.74,6.9657,6.56,6.79,102995,0.0,1.0
2022-08-03,7.09,7.24,6.67,6.73,81505,7.09,7.24,6.67,6.73,81505,0.0,1.0
2022-08-04,8.12,8.23,6.79,7.25,329183,8.12,8.23,6.79,7.25,329183,0.0,1.0
2022-08-05,7.73,8.15,7.37,8.14,97042,7.73,8.15,7.37,8.14,97042,0.0,1.0
2022-08-08,7.86,8.0,7.4505,7.51,166612,7.86,8.0,7.4505,7.51,166612,0.0,1.0
2022-08-09,8.0,8.0,7.7,7.85,114447,8.0,8.0,7.7,7.85,114447,0.0,1.0
2022-08-10,8.37,8.4,7.9643,8.0,120311,8.37,8.4,7.9643,8.0,120311,0.0,1.0
2022-08-11,8.07,8.4,7.85,8.39,103410,8.07,8.4,7.85,8.39,103410,0.0,1.0
2022-08-12,8.05,8.1271,7.83,8.05,38330,8.05,8.1271,7.83,8.05,38330,0.0,1.0
2022-08-15,8.05,8.24,7.83,8.0,57243,8.05,8.24,7.83,8.0,57243,0.0,1.0
2022-08-16,8.1,8.13,7.91,8.04,89875,8.1,8.13,7.91,8.04,89875,0.0,1.0
2022-08-17,8.2,8.36,8.02,8.13,75622,8.2,8.36,8.02,8.13,75622,0.0,1.0
2022-08-18,8.37,8.4199,8.0796,8.15,33905,8.37,8.4199,8.0796,8.15,33905,0.0,1.0
2022-08-19,8.16,8.41,8.01,8.41,42672,8.16,8.41,8.01,8.41,42672,0.0,1.0
2022-08-22,8.13,8.25,7.68,8.12,78811,8.13,8.25,7.68,8.12,78811,0.0,1.0
2022-08-23,7.85,8.0601,7.79,8.06,84925,7.85,8.0601,7.79,8.06,84925,0.0,1.0
2022-08-24,7.73,7.96,7.68,7.79,36379,7.73,7.96,7.68,7.79,36379,0.0,1.0
2022-08-25,7.76,7.9,7.5158,7.79,42911,7.76,7.9,7.5158,7.79,42911,0.0,1.0
2022-08-26,7.65,7.8704,7.61,7.84,53058,7.65,7.8704,7.61,7.84,53058,0.0,1.0
2022-08-29,7.57,7.715,7.31,7.53,42284,7.57,7.715,7.31,7.53,42284,0.0,1.0
2022-08-30,7.1,7.5229,7.02,7.52,49184,7.1,7.5229,7.02,7.52,49184,0.0,1.0
2022-08-31,7.26,7.43,7.085,7.1,44803,7.26,7.43,7.085,7.1,44803,0.0,1.0
2022-09-01,7.01,7.3848,6.65,7.2,50596,7.01,7.3848,6.65,7.2,50596,0.0,1.0
2022-09-02,6.86,7.1299,6.8,7.11,35973,6.86,7.1299,6.8,7.11,35973,0.0,1.0
2022-09-06,6.79,7.3761,6.5901,6.83,117362,6.79,7.3761,6.5901,6.83,117362,0.0,1.0
2022-09-07,6.96,7.26,6.79,6.79,41523,6.96,7.26,6.79,6.79,41523,0.0,1.0
2022-09-08,6.9,7.2199,6.85,6.96,15319,6.9,7.2199,6.85,6.96,15319,0.0,1.0
2022-09-09,7.02,7.17,7.01,7.07,15933,7.02,7.17,7.01,7.07,15933,0.0,1.0
2022-09-12,6.82,7.2,6.79,7.02,53828,6.82,7.2,6.79,7.02,53828,0.0,1.0
2022-09-13,6.71,6.895,6.55,6.64,48273,6.71,6.895,6.55,6.64,48273,0.0,1.0
2022-09-14,6.63,6.8699,6.63,6.71,26260,6.63,6.8699,6.63,6.71,26260,0.0,1.0
2022-09-15,6.68,6.8143,6.61,6.65,21467,6.68,6.8143,6.61,6.65,21467,0.0,1.0
2022-09-16,6.53,6.7999,6.35,6.54,58089,6.53,6.7999,6.35,6.54,58089,0.0,1.0
2022-09-19,6.18,6.45,6.12,6.45,83357,6.18,6.45,6.12,6.45,83357,0.0,1.0
2022-09-20,5.83,6.1699,5.66,6.11,77323,5.83,6.1699,5.66,6.11,77323,0.0,1.0
2022-09-21,5.66,5.8777,5.59,5.82,34773,5.66,5.8777,5.59,5.82,34773,0.0,1.0
2022-09-22,5.45,5.635,5.25,5.5,55268,5.45,5.635,5.25,5.5,55268,0.0,1.0
2022-09-23,5.08,5.4,5.08,5.36,86817,5.08,5.4,5.08,5.36,86817,0.0,1.0
2022-09-26,5.195,5.4971,5.045,5.08,95872,5.195,5.4971,5.045,5.08,95872,0.0,1.0
2022-09-27,5.28,5.38,5.21,5.27,18216,5.28,5.38,5.21,5.27,18216,0.0,1.0
2022-09-28,5.17,5.29,5.1,5.2,35422,5.17,5.29,5.1,5.2,35422,0.0,1.0
2022-09-29,5.13,5.32,5.08,5.15,30045,5.13,5.32,5.08,5.15,30045,0.0,1.0
2022-09-30,5.06,5.3,5.06,5.09,22266,5.06,5.3,5.06,5.09,22266,0.0,1.0
2022-10-03,5.27,5.41,5.08,5.18,25065,5.27,5.41,5.08,5.18,25065,0.0,1.0
2022-10-04,5.29,5.42,5.28,5.3,43776,5.29,5.42,5.28,5.3,43776,0.0,1.0
2022-10-05,5.22,5.4344,5.22,5.3,36781,5.22,5.4344,5.22,5.3,36781,0.0,1.0
2022-10-06,5.27,5.3308,5.22,5.22,11105,5.27,5.3308,5.22,5.22,11105,0.0,1.0
2022-10-07,5.12,5.3299,5.12,5.25,17964,5.12,5.3299,5.12,5.25,17964,0.0,1.0
2022-10-10,4.98,5.11,4.8231,5.11,76284,4.98,5.11,4.8231,5.11,76284,0.0,1.0
2022-10-11,4.83,4.95,4.82,4.84,30959,4.83,4.95,4.82,4.84,30959,0.0,1.0
2022-10-12,4.89,4.9299,4.8,4.8,22520,4.89,4.9299,4.8,4.8,22520,0.0,1.0
2022-10-13,5.02,5.1,4.74,4.74,23871,5.02,5.1,4.74,4.74,23871,0.0,1.0
2022-10-14,4.82,5.115,4.73,5.0699,18243,4.82,5.115,4.73,5.0699,18243,0.0,1.0
2022-10-17,5.06,5.1,4.8,4.984,36255,5.06,5.1,4.8,4.984,36255,0.0,1.0
2022-10-18,5.06,5.2399,4.93,5.1,32585,5.06,5.2399,4.93,5.1,32585,0.0,1.0
2022-10-19,4.79,5.0099,4.79,5.0099,19266,4.79,5.0099,4.79,5.0099,19266,0.0,1.0
2022-10-20,4.78,4.89,4.735,4.8,22608,4.78,4.89,4.735,4.8,22608,0.0,1.0
2022-10-21,4.86,5.0,4.8,4.81,29553,4.86,5.0,4.8,4.81,29553,0.0,1.0
2022-10-24,4.81,4.95,4.775,4.88,28074,4.81,4.95,4.775,4.88,28074,0.0,1.0
2022-10-25,4.96,5.085,4.86,4.94,17442,4.96,5.085,4.86,4.94,17442,0.0,1.0
2022-10-26,5.1,5.2535,4.89,4.89,16507,5.1,5.2535,4.89,4.89,16507,0.0,1.0
2022-10-27,5.3,5.3,5.1,5.1,24695,5.3,5.3,5.1,5.1,24695,0.0,1.0
2022-10-28,5.26,5.5537,5.25,5.4,28359,5.26,5.5537,5.25,5.4,28359,0.0,1.0
2022-10-31,5.25,5.37,5.15,5.15,36306,5.25,5.37,5.15,5.15,36306,0.0,1.0
2022-11-01,5.265,5.45,5.25,5.45,15716,5.265,5.45,5.25,5.45,15716,0.0,1.0
2022-11-02,4.96,5.34,4.86,5.25,42297,4.96,5.34,4.86,5.25,42297,0.0,1.0
2022-11-03,4.7,4.96,4.6,4.82,218669,4.7,4.96,4.6,4.82,218669,0.0,1.0
2022-11-04,4.5,4.89,4.5,4.8,74278,4.5,4.89,4.5,4.8,74278,0.0,1.0
2022-11-07,4.67,4.74,4.5,4.5,206239,4.67,4.74,4.5,4.5,206239,0.0,1.0
2022-11-08,4.79,4.815,4.53,4.77,151611,4.79,4.815,4.53,4.77,151611,0.0,1.0
2022-11-09,4.77,5.1477,4.63,4.79,67530,4.77,5.1477,4.63,4.79,67530,0.0,1.0
2022-11-10,4.8,5.09,4.75,4.97,47659,4.8,5.09,4.75,4.97,47659,0.0,1.0
2022-11-11,4.79,4.9999,4.77,4.8,96371,4.79,4.9999,4.77,4.8,96371,0.0,1.0
2022-11-14,4.79,4.95,4.74,4.79,48088,4.79,4.95,4.74,4.79,48088,0.0,1.0
2022-11-15,4.89,4.98,4.84,4.98,31627,4.89,4.98,4.84,4.98,31627,0.0,1.0
2022-11-16,4.86,4.95,4.74,4.87,27872,4.86,4.95,4.74,4.87,27872,0.0,1.0
2022-11-17,5.03,5.08,4.74,4.8,29301,5.03,5.08,4.74,4.8,29301,0.0,1.0
2022-11-18,5.27,5.27,4.845,5.07,49632,5.27,5.27,4.845,5.07,49632,0.0,1.0
2022-11-21,4.93,5.21,4.91,5.11,56536,4.93,5.21,4.91,5.11,56536,0.0,1.0
2022-11-22,5.09,5.21,4.98,4.9801,32801,5.09,5.21,4.98,4.9801,32801,0.0,1.0
2022-11-23,5.35,5.43,5.055,5.2,36964,5.35,5.43,5.055,5.2,36964,0.0,1.0
2022-11-25,5.46,5.49,5.2,5.46,33865,5.46,5.49,5.2,5.46,33865,0.0,1.0
2022-11-28,5.21,5.46,5.18,5.45,46301,5.21,5.46,5.18,5.45,46301,0.0,1.0
2022-11-29,5.1,5.2551,5.085,5.2551,19228,5.1,5.2551,5.085,5.2551,19228,0.0,1.0
2022-11-30,5.17,5.23,5.06,5.1,9940,5.17,5.23,5.06,5.1,9940,0.0,1.0
2022-12-01,5.3,5.3754,5.18,5.2413,18682,5.3,5.3754,5.18,5.2413,18682,0.0,1.0
2022-12-02,5.32,5.49,5.23,5.3,43243,5.32,5.49,5.23,5.3,43243,0.0,1.0
2022-12-05,5.28,5.4081,5.25,5.32,47009,5.28,5.4081,5.25,5.32,47009,0.0,1.0
2022-12-06,5.24,5.69,5.18,5.69,52971,5.24,5.69,5.18,5.69,52971,0.0,1.0
2022-12-07,5.21,5.91,5.12,5.72,32894,5.21,5.91,5.12,5.72,32894,0.0,1.0
2022-12-08,5.24,5.34,5.19,5.19,22749,5.24,5.34,5.19,5.19,22749,0.0,1.0
2022-12-09,5.49,5.565,5.2399,5.26,66904,5.49,5.565,5.2399,5.26,66904,0.0,1.0
2022-12-12,5.5,5.656,5.365,5.45,47002,5.5,5.656,5.365,5.45,47002,0.0,1.0
2022-12-13,5.86,5.86,5.6,5.7,32421,5.86,5.86,5.6,5.7,32421,0.0,1.0
2022-12-14,5.44,6.11,5.44,5.92,130932,5.44,6.11,5.44,5.92,130932,0.0,1.0
2022-12-15,5.69,5.9375,5.4,5.48,136203,5.69,5.9375,5.4,5.48,136203,0.0,1.0
2022-12-16,5.44,5.8199,5.39,5.59,76183,5.44,5.8199,5.39,5.59,76183,0.0,1.0
2022-12-19,5.27,5.68,5.19,5.68,84367,5.27,5.68,5.19,5.68,84367,0.0,1.0
2022-12-20,5.2,5.5,5.18,5.26,125471,5.2,5.5,5.18,5.26,125471,0.0,1.0
2022-12-21,5.33,5.4,5.16,5.16,54428,5.33,5.4,5.16,5.16,54428,0.0,1.0
2022-12-22,5.35,5.35,5.12,5.295,30075,5.35,5.35,5.12,5.295,30075,0.0,1.0
2022-12-23,5.29,5.3774,5.19,5.28,40928,5.29,5.3774,5.19,5.28,40928,0.0,1.0
2022-12-27,5.23,5.34,5.21,5.23,25109,5.23,5.34,5.21,5.23,25109,0.0,1.0
2022-12-28,5.26,5.28,5.1245,5.2599,28930,5.26,5.28,5.1245,5.2599,28930,0.0,1.0
2022-12-29,5.16,5.39,5.16,5.24,34504,5.16,5.39,5.16,5.24,34504,0.0,1.0
2022-12-30,5.26,5.26,5.1699,5.2,18680,5.26,5.26,5.1699,5.2,18680,0.0,1.0
2023-01-03,5.26,5.3118,5.21,5.22,26705,5.26,5.3118,5.21,5.22,26705,0.0,1.0
2023-01-04,5.22,5.28,5.1101,5.26,39409,5.22,5.28,5.1101,5.26,39409,0.0,1.0
2023-01-05,5.22,5.28,5.19,5.22,30436,5.22,5.28,5.19,5.22,30436,0.0,1.0
2023-01-06,5.25,5.4,5.25,5.4,31576,5.25,5.4,5.25,5.4,31576,0.0,1.0
2023-01-09,5.48,5.52,5.25,5.25,51893,5.48,5.52,5.25,5.25,51893,0.0,1.0
2023-01-10,5.69,5.69,5.3,5.53,12403,5.69,5.69,5.3,5.53,12403,0.0,1.0
2023-01-11,5.6,5.679,5.43,5.43,23186,5.6,5.679,5.43,5.43,23186,0.0,1.0
2023-01-12,5.52,5.749,5.5,5.71,20460,5.52,5.749,5.5,5.71,20460,0.0,1.0
2023-01-13,5.85,5.8599,5.5,5.5,31164,5.85,5.8599,5.5,5.5,31164,0.0,1.0
2023-01-17,5.73,5.8106,5.65,5.81,30353,5.73,5.8106,5.65,5.81,30353,0.0,1.0
2023-01-18,5.72,5.75,5.6,5.73,43824,5.72,5.75,5.6,5.73,43824,0.0,1.0
2023-01-19,5.67,5.745,5.62,5.7018,65609,5.67,5.745,5.62,5.7018,65609,0.0,1.0
2023-01-20,6.04,6.06,5.6,5.62,28726,6.04,6.06,5.6,5.62,28726,0.0,1.0
2023-01-23,6.07,6.25,6.01,6.25,18531,6.07,6.25,6.01,6.25,18531,0.0,1.0
2023-01-24,6.24,6.24,6.0,6.0,28015,6.24,6.24,6.0,6.0,28015,0.0,1.0
2023-01-25,6.22,6.41,6.09,6.41,39564,6.22,6.41,6.09,6.41,39564,0.0,1.0
2023-01-26,6.22,6.4,6.15,6.22,62653,6.22,6.4,6.15,6.22,62653,0.0,1.0
2023-01-27,6.25,6.35,6.15,6.15,22215,6.25,6.35,6.15,6.15,22215,0.0,1.0
2023-01-30,6.25,6.39,6.16,6.39,24538,6.25,6.39,6.16,6.39,24538,0.0,1.0
2023-01-31,6.6798,6.72,6.2,6.2,26893,6.6798,6.72,6.2,6.2,26893,0.0,1.0
2023-02-01,6.64,6.798,6.63,6.79,83012,6.64,6.798,6.63,6.79,83012,0.0,1.0
2023-02-02,6.66,6.8439,6.64,6.64,27362,6.66,6.8439,6.64,6.64,27362,0.0,1.0
2023-02-03,6.91,6.98,6.65,6.6708,26703,6.91,6.98,6.65,6.6708,26703,0.0,1.0
2023-02-06,6.83,6.9802,6.75,6.96,33451,6.83,6.9802,6.75,6.96,33451,0.0,1.0
2023-02-07,6.7,6.94,6.6401,6.86,14815,6.7,6.94,6.6401,6.86,14815,0.0,1.0
2023-02-08,6.66,6.8114,6.6,6.68,15030,6.66,6.8114,6.6,6.68,15030,0.0,1.0
2023-02-09,6.65,6.65,6.555,6.627,18997,6.65,6.65,6.555,6.627,18997,0.0,1.0
2023-02-10,6.6,6.87,6.58,6.87,9372,6.6,6.87,6.58,6.87,9372,0.0,1.0
2023-02-13,6.78,6.98,6.51,6.98,27536,6.78,6.98,6.51,6.98,27536,0.0,1.0
2023-02-14,6.9,6.9,6.7,6.72,24892,6.9,6.9,6.7,6.72,24892,0.0,1.0
2023-02-15,7.28,7.3799,6.9274,6.9274,51899,7.28,7.3799,6.9274,6.9274,51899,0.0,1.0
2023-02-16,7.31,7.4,7.0288,7.4,23587,7.31,7.4,7.0288,7.4,23587,0.0,1.0
2023-02-17,7.32,7.39,7.18,7.39,20024,7.32,7.39,7.18,7.39,20024,0.0,1.0
2023-02-21,7.05,7.1,6.92,6.99,39022,7.05,7.1,6.92,6.99,39022,0.0,1.0
2023-02-22,7.09,7.205,7.0,7.0,11423,7.09,7.205,7.0,7.0,11423,0.0,1.0
2023-02-23,7.1,7.22,7.1,7.15,13450,7.1,7.22,7.1,7.15,13450,0.0,1.0
2023-02-24,7.25,7.3,7.05,7.09,36266,7.25,7.3,7.05,7.09,36266,0.0,1.0
2023-02-27,7.32,7.35,7.0238,7.35,28349,7.32,7.35,7.0238,7.35,28349,0.0,1.0
2023-02-28,7.3,7.33,7.2,7.3,12236,7.3,7.33,7.2,7.3,12236,0.0,1.0
2023-03-01,7.48,7.59,7.24,7.24,42798,7.48,7.59,7.24,7.24,42798,0.0,1.0
2023-03-02,7.41,7.47,7.25,7.41,23610,7.41,7.47,7.25,7.41,23610,0.0,1.0
2023-03-03,7.58,7.59,7.29,7.32,24381,7.58,7.59,7.29,7.32,24381,0.0,1.0
2023-03-06,7.45,7.65,7.435,7.58,38180,7.45,7.65,7.435,7.58,38180,0.0,1.0
2023-03-07,7.57,7.61,7.41,7.41,23148,7.57,7.61,7.41,7.41,23148,0.0,1.0
2023-03-08,7.82,7.84,7.42,7.65,46600,7.82,7.84,7.42,7.65,46600,0.0,1.0
2023-03-09,7.8,7.84,7.7301,7.84,42673,7.8,7.84,7.7301,7.84,42673,0.0,1.0
2023-03-10,8.0,8.05,7.5,7.5,121647,8.0,8.05,7.5,7.5,121647,0.0,1.0
2023-03-13,7.61,7.99,7.5,7.99,60918,7.61,7.99,7.5,7.99,60918,0.0,1.0
2023-03-14,7.47,7.6999,7.3801,7.57,45473,7.47,7.6999,7.3801,7.57,45473,0.0,1.0
2023-03-15,7.33,7.5,7.2383,7.5,30834,7.33,7.5,7.2383,7.5,30834,0.0,1.0
2023-03-16,7.6,7.86,7.25,7.32,77600,7.6,7.86,7.25,7.32,77600,0.0,1.0
2023-03-17,6.99,7.405,6.5,7.01,231488,6.99,7.405,6.5,7.01,231488,0.0,1.0
2023-03-20,6.96,7.12,6.76,6.99,67378,6.96,7.12,6.76,6.99,67378,0.0,1.0
2023-03-21,7.02,7.26,6.9144,6.99,104585,7.02,7.26,6.9144,6.99,104585,0.0,1.0
2023-03-22,6.52,7.03,6.46,7.02,181046,6.52,7.03,6.46,7.02,181046,0.0,1.0
2023-03-23,6.57,6.87,6.3001,6.61,81521,6.57,6.87,6.3001,6.61,81521,0.0,1.0
2023-03-24,6.54,6.65,6.42,6.51,75475,6.54,6.65,6.42,6.51,75475,0.0,1.0
2023-03-27,6.47,6.79,6.33,6.7,259242,6.47,6.79,6.33,6.7,259242,0.0,1.0
2023-03-28,6.5,6.79,6.33,6.79,210558,6.5,6.79,6.33,6.79,210558,0.0,1.0
2023-03-29,6.31,6.6,6.2,6.56,102154,6.31,6.6,6.2,6.56,102154,0.0,1.0
2023-03-30,6.53,6.5909,6.26,6.4174,147183,6.53,6.5909,6.26,6.4174,147183,0.0,1.0
2023-03-31,6.5,6.72,6.36,6.54,230071,6.5,6.72,6.36,6.54,230071,0.0,1.0
2023-04-03,6.5,6.61,6.3,6.5,205952,6.5,6.61,6.3,6.5,205952,0.0,1.0
2023-04-04,6.29,6.51,6.29,6.4,73602,6.29,6.51,6.29,6.4,73602,0.0,1.0
2023-04-05,6.56,6.599,6.2,6.27,71091,6.56,6.599,6.2,6.27,71091,0.0,1.0
2023-04-06,6.8,6.865,6.5061,6.6,40403,6.8,6.865,6.5061,6.6,40403,0.0,1.0
2023-04-10,7.08,7.09,6.83,6.83,59253,7.08,7.09,6.83,6.83,59253,0.0,1.0
2023-04-11,7.09,7.17,6.95,7.04,68115,7.09,7.17,6.95,7.04,68115,0.0,1.0
2023-04-12,6.95,7.1,6.95,7.1,38650,6.95,7.1,6.95,7.1,38650,0.0,1.0
2023-04-13,7.05,7.1,6.96,7.0,14648,7.05,7.1,6.96,7.0,14648,0.0,1.0
2023-04-14,7.04,7.15,6.86,7.08,24887,7.04,7.15,6.86,7.08,24887,0.0,1.0
2023-04-17,7.11,7.13,6.97,7.04,29317,7.11,7.13,6.97,7.04,29317,0.0,1.0
2023-04-18,6.88,7.1,6.81,7.1,25098,6.88,7.1,6.81,7.1,25098,0.0,1.0
2023-04-19,6.93,6.94,6.75,6.77,23107,6.93,6.94,6.75,6.77,23107,0.0,1.0
2023-04-20,6.75,6.855,6.65,6.81,21278,6.75,6.855,6.65,6.81,21278,0.0,1.0
2023-04-21,6.64,6.8,6.64,6.71,21485,6.64,6.8,6.64,6.71,21485,0.0,1.0
2023-04-24,6.3,6.56,6.22,6.55,41892,6.3,6.56,6.22,6.55,41892,0.0,1.0
2023-04-25,6.35,6.61,6.27,6.3,41391,6.35,6.61,6.27,6.3,41391,0.0,1.0
2023-04-26,6.34,6.45,6.27,6.43,41152,6.34,6.45,6.27,6.43,41152,0.0,1.0
2023-04-27,6.18,6.51,6.16,6.5,16361,6.18,6.51,6.16,6.5,16361,0.0,1.0
2023-04-28,6.31,6.45,6.2,6.2,21641,6.31,6.45,6.2,6.2,21641,0.0,1.0
2023-05-01,6.13,6.39,6.13,6.31,41261,6.13,6.39,6.13,6.31,41261,0.0,1.0
2023-05-02,6.17,6.21,6.09,6.15,12636,6.17,6.21,6.09,6.15,12636,0.0,1.0
2023-05-03,6.3,6.385,6.1579,6.22,25991,6.3,6.385,6.1579,6.22,25991,0.0,1.0
2023-05-04,6.5,6.63,6.35,6.35,44494,6.5,6.63,6.35,6.35,44494,0.0,1.0
2023-05-05,6.73,6.77,6.54,6.54,27454,6.73,6.77,6.54,6.54,27454,0.0,1.0
2023-05-08,6.55,6.73,6.32,6.73,45381,6.55,6.73,6.32,6.73,45381,0.0,1.0
2023-05-09,6.68,6.75,6.56,6.59,19464,6.68,6.75,6.56,6.59,19464,0.0,1.0
2023-05-10,6.69,6.75,6.58,6.68,15954,6.69,6.75,6.58,6.68,15954,0.0,1.0
2023-05-11,6.65,6.75,6.61,6.75,39464,6.65,6.75,6.61,6.75,39464,0.0,1.0
2023-05-12,6.77,6.83,6.66,6.7,13020,6.77,6.83,6.66,6.7,13020,0.0,1.0
2023-05-15,6.83,6.85,6.71,6.75,14170,6.83,6.85,6.71,6.75,14170,0.0,1.0
2023-05-16,6.78,6.81,6.715,6.8,8340,6.78,6.81,6.715,6.8,8340,0.0,1.0
2023-05-17,6.69,6.8,6.64,6.77,25954,6.69,6.8,6.64,6.77,25954,0.0,1.0
2023-05-18,6.48,6.72,6.42,6.72,64840,6.48,6.72,6.42,6.72,64840,0.0,1.0
2023-05-19,6.49,6.515,6.41,6.49,28985,6.49,6.515,6.41,6.49,28985,0.0,1.0
2023-05-22,6.66,6.9198,6.64,6.75,32438,6.66,6.9198,6.64,6.75,32438,0.0,1.0
2023-05-23,6.81,6.8372,6.71,6.73,23576,6.81,6.8372,6.71,6.73,23576,0.0,1.0
2023-05-24,7.07,7.125,6.76,6.84,29810,7.07,7.125,6.76,6.84,29810,0.0,1.0
2023-05-25,6.95,7.18,6.87,7.18,25443,6.95,7.18,6.87,7.18,25443,0.0,1.0
2023-05-26,7.2,7.25,6.92,6.95,21390,7.2,7.25,6.92,6.95,21390,0.0,1.0
2023-05-30,6.97,7.2042,6.86,7.2,37227,6.97,7.2042,6.86,7.2,37227,0.0,1.0
2023-05-31,7.19,7.3211,6.8501,6.95,37571,7.19,7.3211,6.8501,6.95,37571,0.0,1.0
2023-06-01,7.41,7.54,7.15,7.19,67836,7.41,7.54,7.15,7.19,67836,0.0,1.0
2023-06-02,7.5,7.65,7.37,7.4,29825,7.5,7.65,7.37,7.4,29825,0.0,1.0
2023-06-05,7.32,7.46,6.86,6.86,27800,7.32,7.46,6.86,6.86,27800,0.0,1.0
2023-06-06,7.59,7.7,7.39,7.39,34889,7.59,7.7,7.39,7.39,34889,0.0,1.0
2023-06-07,7.66,7.69,7.5211,7.62,19441,7.66,7.69,7.5211,7.62,19441,0.0,1.0
2023-06-08,7.67,7.8,7.63,7.68,34867,7.67,7.8,7.63,7.68,34867,0.0,1.0
2023-06-09,7.68,7.74,7.59,7.68,15936,7.68,7.74,7.59,7.68,15936,0.0,1.0
2023-06-12,7.61,7.8,7.55,7.6537,30970,7.61,7.8,7.55,7.6537,30970,0.0,1.0
2023-06-13,7.63,7.7699,7.55,7.67,34027,7.63,7.7699,7.55,7.67,34027,0.0,1.0
2023-06-14,7.47,7.69,7.47,7.6291,24097,7.47,7.69,7.47,7.6291,24097,0.0,1.0
2023-06-15,7.63,7.68,7.37,7.45,27233,7.63,7.68,7.37,7.45,27233,0.0,1.0
2023-06-16,7.56,7.73,7.55,7.63,32375,7.56,7.73,7.55,7.63,32375,0.0,1.0
2023-06-20,7.71,7.79,7.6,7.6,27780,7.71,7.79,7.6,7.6,27780,0.0,1.0
2023-06-21,7.73,7.86,7.63,7.63,38449,7.73,7.86,7.63,7.63,38449,0.0,1.0
2023-06-22,7.76,7.84,7.61,7.82,41076,7.76,7.84,7.61,7.82,41076,0.0,1.0
2023-06-23,6.98,7.75,6.96,7.71,726645,6.98,7.75,6.96,7.71,726645,0.0,1.0
2023-06-26,7.0,7.21,6.98,7.0,67675,7.0,7.21,6.98,7.0,67675,0.0,1.0
2023-06-27,7.08,7.21,7.0,7.0,50492,7.08,7.21,7.0,7.0,50492,0.0,1.0
2023-06-28,7.28,7.31,7.0,7.13,18832,7.28,7.31,7.0,7.13,18832,0.0,1.0
2023-06-29,7.44,7.44,7.1835,7.2,17133,7.44,7.44,7.1835,7.2,17133,0.0,1.0
2023-06-30,7.36,7.49,7.182,7.49,25517,7.36,7.49,7.182,7.49,25517,0.0,1.0
2023-07-03,7.07,7.3,7.07,7.22,11365,7.07,7.3,7.07,7.22,11365,0.0,1.0
2023-07-05,7.39,7.425,7.02,7.07,25794,7.39,7.425,7.02,7.07,25794,0.0,1.0
2023-07-06,7.62,7.6716,7.25,7.27,52862,7.62,7.6716,7.25,7.27,52862,0.0,1.0
2023-07-07,7.9,7.935,7.6326,7.66,122215,7.9,7.935,7.6326,7.66,122215,0.0,1.0
2023-07-10,7.89,7.97,7.4245,7.82,39828,7.89,7.97,7.4245,7.82,39828,0.0,1.0
2023-07-11,7.75,7.94,7.66,7.78,30445,7.75,7.94,7.66,7.78,30445,0.0,1.0
2023-07-12,7.56,7.8159,7.53,7.72,25588,7.56,7.8159,7.53,7.72,25588,0.0,1.0
2023-07-13,7.46,7.71,7.39,7.58,30534,7.46,7.71,7.39,7.58,30534,0.0,1.0
2023-07-14,7.31,7.49,7.2117,7.42,33879,7.31,7.49,7.2117,7.42,33879,0.0,1.0
2023-07-17,7.61,7.61,7.24,7.24,12619,7.61,7.61,7.24,7.24,12619,0.0,1.0
2023-07-18,7.77,7.89,7.6301,7.64,30737,7.77,7.89,7.6301,7.64,30737,0.0,1.0
2023-07-19,7.51,7.82,7.44,7.82,15990,7.51,7.82,7.44,7.82,15990,0.0,1.0
2023-07-20,7.41,7.88,7.2301,7.47,46318,7.41,7.88,7.2301,7.47,46318,0.0,1.0
2023-07-21,7.13,7.545,7.1223,7.42,16827,7.13,7.545,7.1223,7.42,16827,0.0,1.0
2023-07-24,7.39,7.4,7.225,7.32,15192,7.39,7.4,7.225,7.32,15192,0.0,1.0
2023-07-25,7.31,7.45,7.28,7.45,9021,7.31,7.45,7.28,7.45,9021,0.0,1.0
2023-07-26,7.17,7.37,7.15,7.31,18826,7.17,7.37,7.15,7.31,18826,0.0,1.0
2023-07-27,7.08,7.24,7.06,7.2,11744,7.08,7.24,7.06,7.2,11744,0.0,1.0
2023-07-28,7.12,7.24,7.05,7.08,12874,7.12,7.24,7.05,7.08,12874,0.0,1.0
2023-07-31,7.49,7.49,7.19,7.21,24170,7.49,7.49,7.19,7.21,24170,0.0,1.0
2023-08-01,7.57,7.67,7.24,7.24,20676,7.57,7.67,7.24,7.24,20676,0.0,1.0
2023-08-02,7.41,7.55,7.2,7.46,24225,7.41,7.55,7.2,7.46,24225,0.0,1.0
2023-08-03,5.29,7.0,5.25,6.99,466271,5.29,7.0,5.25,6.99,466271,0.0,1.0
2023-08-04,5.42,5.86,5.3,5.3,172123,5.42,5.86,5.3,5.3,172123,0.0,1.0
2023-08-07,5.45,5.53,5.4,5.42,53666,5.45,5.53,5.4,5.42,53666,0.0,1.0
2023-08-08,5.56,5.7,5.29,5.39,30232,5.56,5.7,5.29,5.39,30232,0.0,1.0
2023-08-09,5.68,5.8617,5.52,5.6,80746,5.68,5.8617,5.52,5.6,80746,0.0,1.0
2023-08-10,5.85,5.885,5.555,5.85,36838,5.85,5.885,5.555,5.85,36838,0.0,1.0
2023-08-11,5.86,6.09,5.73,5.73,72785,5.86,6.09,5.73,5.73,72785,0.0,1.0
2023-08-14,5.75,5.86,5.51,5.86,25192,5.75,5.86,5.51,5.86,25192,0.0,1.0
2023-08-15,5.55,5.72,5.3379,5.55,52054,5.55,5.72,5.3379,5.55,52054,0.0,1.0
2023-08-16,5.49,5.6,5.48,5.6,24412,5.49,5.6,5.48,5.6,24412,0.0,1.0
2023-08-17,5.54,5.655,5.37,5.43,47138,5.54,5.655,5.37,5.43,47138,0.0,1.0
2023-08-18,5.52,5.67,5.5,5.5,49225,5.52,5.67,5.5,5.5,49225,0.0,1.0
2023-08-21,5.51,5.6408,5.4508,5.46,35705,5.51,5.6408,5.4508,5.46,35705,0.0,1.0
2023-08-22,5.63,5.66,5.5,5.5,25473,5.63,5.66,5.5,5.5,25473,0.0,1.0
2023-08-23,5.71,5.81,5.57,5.62,39232,5.71,5.81,5.57,5.62,39232,0.0,1.0
2023-08-24,5.62,5.71,5.55,5.63,40548,5.62,5.71,5.55,5.63,40548,0.0,1.0
2023-08-25,5.57,5.7199,5.51,5.6,54097,5.57,5.7199,5.51,5.6,54097,0.0,1.0
2023-08-28,5.54,5.67,5.53,5.57,49297,5.54,5.67,5.53,5.57,49297,0.0,1.0
2023-08-29,5.58,5.63,5.45,5.5,54338,5.58,5.63,5.45,5.5,54338,0.0,1.0
2023-08-30,5.33,5.57,5.3146,5.56,75909,5.33,5.57,5.3146,5.56,75909,0.0,1.0
2023-08-31,5.1,5.37,5.07,5.34,44650,5.1,5.37,5.07,5.34,44650,0.0,1.0
2023-09-01,5.05,5.1,4.96,5.05,131175,5.05,5.1,4.96,5.05,131175,0.0,1.0
2023-09-05,5.05,5.08,4.8401,5.0,100493,5.05,5.08,4.8401,5.0,100493,0.0,1.0
2023-09-06,5.07,5.1218,4.98,5.05,45718,5.07,5.1218,4.98,5.05,45718,0.0,1.0
2023-09-07,5.02,5.28,5.0,5.1,67917,5.02,5.28,5.0,5.1,67917,0.0,1.0
2023-09-08,5.05,5.09,5.01,5.05,11907,5.05,5.09,5.01,5.05,11907,0.0,1.0
2023-09-11,5.06,5.1,5.0,5.0634,24552,5.06,5.1,5.0,5.0634,24552,0.0,1.0
2023-09-12,5.07,5.08,5.01,5.01,10405,5.07,5.08,5.01,5.01,10405,0.0,1.0
2023-09-13,5.01,5.07,5.0,5.045,18695,5.01,5.07,5.0,5.045,18695,0.0,1.0
2023-09-14,5.05,5.12,5.02,5.06,33504,5.05,5.12,5.02,5.06,33504,0.0,1.0
2023-09-15,4.98,5.07,4.96,5.05,51430,4.98,5.07,4.96,5.05,51430,0.0,1.0
2023-09-18,4.92,5.03,4.92,5.02,20363,4.92,5.03,4.92,5.02,20363,0.0,1.0
2023-09-19,5.01,5.1,4.92,4.92,32136,5.01,5.1,4.92,4.92,32136,0.0,1.0
2023-09-20,4.98,5.05,4.95,5.03,26364,4.98,5.05,4.95,5.03,26364,0.0,1.0
2023-09-21,5.0,5.07,4.935,5.05,15860,5.0,5.07,4.935,5.05,15860,0.0,1.0
2023-09-22,5.01,5.08,4.955,5.02,11266,5.01,5.08,4.955,5.02,11266,0.0,1.0
2023-09-25,5.06,5.12,5.024,5.04,15585,5.06,5.12,5.024,5.04,15585,0.0,1.0
2023-09-26,4.99,5.07,4.965,5.03,21609,4.99,5.07,4.965,5.03,21609,0.0,1.0
2023-09-27,4.96,5.08,4.93,4.99,10366,4.96,5.08,4.93,4.99,10366,0.0,1.0
2023-09-28,4.88,5.02,4.85,4.97,11818,4.88,5.02,4.85,4.97,11818,0.0,1.0
2023-09-29,4.74,4.9563,4.703,4.85,15672,4.74,4.9563,4.703,4.85,15672,0.0,1.0
2023-10-02,4.66,4.76,4.62,4.76,26659,4.66,4.76,4.62,4.76,26659,0.0,1.0
2023-10-03,4.63,4.71,4.6,4.61,19101,4.63,4.71,4.6,4.61,19101,0.0,1.0
2023-10-04,4.6,4.68,4.6,4.67,16808,4.6,4.68,4.6,4.67,16808,0.0,1.0
2023-10-05,4.38,4.7282,4.38,4.6,52465,4.38,4.7282,4.38,4.6,52465,0.0,1.0
2023-10-06,4.37,4.52,4.3,4.39,26318,4.37,4.52,4.3,4.39,26318,0.0,1.0
2023-10-09,4.42,4.505,4.315,4.32,13548,4.42,4.505,4.315,4.32,13548,0.0,1.0
2023-10-10,4.43,4.5299,4.4114,4.4114,13946,4.43,4.5299,4.4114,4.4114,13946,0.0,1.0
2023-10-11,4.28,4.48,4.27,4.44,28404,4.28,4.48,4.27,4.44,28404,0.0,1.0
2023-10-12,4.33,4.35,4.2639,4.3263,24239,4.33,4.35,4.2639,4.3263,24239,0.0,1.0
2023-10-13,4.15,4.315,4.1001,4.3,32122,4.15,4.315,4.1001,4.3,32122,0.0,1.0
2023-10-16,4.19,4.31,4.19,4.23,19716,4.19,4.31,4.19,4.23,19716,0.0,1.0
2023-10-17,4.15,4.34,4.0524,4.21,52256,4.15,4.34,4.0524,4.21,52256,0.0,1.0
2023-10-18,4.14,4.18,4.095,4.16,6299,4.14,4.18,4.095,4.16,6299,0.0,1.0
2023-10-19,4.07,4.18,4.06,4.08,26748,4.07,4.18,4.06,4.08,26748,0.0,1.0
2023-10-20,4.0,4.13,4.0,4.07,69215,4.0,4.13,4.0,4.07,69215,0.0,1.0
2023-10-23,4.0,4.12,3.9,4.03,42599,4.0,4.12,3.9,4.03,42599,0.0,1.0
2023-10-24,3.96,4.0846,3.9208,4.0846,33747,3.96,4.0846,3.9208,4.0846,33747,0.0,1.0
2023-10-25,3.9,3.99,3.9,3.95,24917,3.9,3.99,3.9,3.95,24917,0.0,1.0
2023-10-26,3.81,3.9225,3.72,3.89,24491,3.81,3.9225,3.72,3.89,24491,0.0,1.0
2023-10-27,3.8,3.87,3.6853,3.87,14881,3.8,3.87,3.6853,3.87,14881,0.0,1.0
2023-10-30,3.87,3.91,3.825,3.87,12477,3.87,3.91,3.825,3.87,12477,0.0,1.0
2023-10-31,3.92,3.9342,3.835,3.835,12897,3.92,3.9342,3.835,3.835,12897,0.0,1.0
2023-11-01,3.8,3.9502,3.8,3.9301,15308,3.8,3.9502,3.8,3.9301,15308,0.0,1.0
2023-11-02,3.7,3.84,3.67,3.8,46173,3.7,3.84,3.67,3.8,46173,0.0,1.0
2023-11-03,3.78,4.0859,3.73,3.8054,34864,3.78,4.0859,3.73,3.8054,34864,0.0,1.0
2023-11-06,3.89,4.08,3.81,3.82,68925,3.89,4.08,3.81,3.82,68925,0.0,1.0
2023-11-07,3.87,4.0,3.841,3.87,31391,3.87,4.0,3.841,3.87,31391,0.0,1.0
2023-11-08,3.91,3.91,3.7821,3.8701,22860,3.91,3.91,3.7821,3.8701,22860,0.0,1.0
2023-11-09,3.34,3.77,3.26,3.56,126210,3.34,3.77,3.26,3.56,126210,0.0,1.0
2023-11-10,3.22,3.4799,3.02,3.44,91992,3.22,3.4799,3.02,3.44,91992,0.0,1.0
2023-11-13,3.47,3.615,3.25,3.25,110233,3.47,3.615,3.25,3.25,110233,0.0,1.0
2023-11-14,3.91,3.91,3.48,3.6,69350,3.91,3.91,3.48,3.6,69350,0.0,1.0
2023-11-15,3.72,4.0,3.72,3.87,49319,3.72,4.0,3.72,3.87,49319,0.0,1.0
2023-11-16,3.72,3.85,3.67,3.72,32881,3.72,3.85,3.67,3.72,32881,0.0,1.0
2023-11-17,3.93,3.94,3.69,3.77,30473,3.93,3.94,3.69,3.77,30473,0.0,1.0
2023-11-20,4.14,4.2486,3.91,3.91,89241,4.14,4.2486,3.91,3.91,89241,0.0,1.0
2023-11-21,3.96,4.18,3.96,4.09,19905,3.96,4.18,3.96,4.09,19905,0.0,1.0
2023-11-22,3.98,4.14,3.93,4.04,37830,3.98,4.14,3.93,4.04,37830,0.0,1.0
2023-11-24,4.2,4.2,4.0,4.11,20687,4.2,4.2,4.0,4.11,20687,0.0,1.0
2023-11-27,4.2,4.27,4.06,4.1,23333,4.2,4.27,4.06,4.1,23333,0.0,1.0
2023-11-28,4.12,4.33,4.085,4.33,13227,4.12,4.33,4.085,4.33,13227,0.0,1.0
2023-11-29,4.27,4.32,4.16,4.25,31367,4.27,4.32,4.16,4.25,31367,0.0,1.0
2023-11-30,4.38,4.5078,4.2201,4.25,43885,4.38,4.5078,4.2201,4.25,43885,0.0,1.0
2023-12-01,4.66,4.7,4.38,4.38,51773,4.66,4.7,4.38,4.38,51773,0.0,1.0
2023-12-04,4.64,4.72,4.6,4.64,14886,4.64,4.72,4.6,4.64,14886,0.0,1.0
2023-12-05,4.56,4.7378,4.56,4.64,16686,4.56,4.7378,4.56,4.64,16686,0.0,1.0
2023-12-06,4.42,4.7897,4.4,4.59,46620,4.42,4.7897,4.4,4.59,46620,0.0,1.0
2023-12-07,4.4,4.4899,4.3,4.44,15235,4.4,4.4899,4.3,4.44,15235,0.0,1.0
2023-12-08,4.38,4.445,4.33,4.39,22178,4.38,4.445,4.33,4.39,22178,0.0,1.0
2023-12-11,4.24,4.48,4.19,4.4,20742,4.24,4.48,4.19,4.4,20742,0.0,1.0
2023-12-12,4.27,4.37,4.13,4.27,21251,4.27,4.37,4.13,4.27,21251,0.0,1.0
2023-12-13,4.74,4.74,4.26,4.34,29588,4.74,4.74,4.26,4.34,29588,0.0,1.0
2023-12-14,4.9,4.99,4.75,4.75,39012,4.9,4.99,4.75,4.75,39012,0.0,1.0
2023-12-15,5.03,5.05,4.84,4.89,43678,5.03,5.05,4.84,4.89,43678,0.0,1.0
2023-12-18,4.86,4.99,4.72,4.99,34445,4.86,4.99,4.72,4.99,34445,0.0,1.0
2023-12-19,5.09,5.15,4.85,4.97,32410,5.09,5.15,4.85,4.97,32410,0.0,1.0
2023-12-20,5.24,5.28,4.9499,5.0,41448,5.24,5.28,4.9499,5.0,41448,0.0,1.0
2023-12-21,5.16,5.29,5.07,5.24,19930,5.16,5.29,5.07,5.24,19930,0.0,1.0
2023-12-22,5.3,5.3,5.11,5.2,20860,5.3,5.3,5.11,5.2,20860,0.0,1.0
2023-12-26,5.38,5.47,5.22,5.22,22161,5.38,5.47,5.22,5.22,22161,0.0,1.0
2023-12-27,5.26,5.445,5.17,5.38,23892,5.26,5.445,5.17,5.38,23892,0.0,1.0
2023-12-28,5.03,5.23,5.03,5.185,18380,5.03,5.23,5.03,5.185,18380,0.0,1.0
2023-12-29,4.86,5.0422,4.82,5.0422,22361,4.86,5.0422,4.82,5.0422,22361,0.0,1.0
2024-01-02,4.71,4.95,4.71,4.88,18599,4.71,4.95,4.71,4.88,18599,0.0,1.0
2024-01-03,4.36,4.68,4.29,4.68,30918,4.36,4.68,4.29,4.68,30918,0.0,1.0
2024-01-04,4.57,4.57,4.38,4.39,14090,4.57,4.57,4.38,4.39,14090,0.0,1.0
2024-01-05,4.64,4.64,4.475,4.49,46851,4.64,4.64,4.475,4.49,46851,0.0,1.0
2024-01-08,4.7,4.795,4.54,4.55,16065,4.7,4.795,4.54,4.55,16065,0.0,1.0
2024-01-09,4.62,4.71,4.61,4.65,11211,4.62,4.71,4.61,4.65,11211,0.0,1.0
2024-01-10,4.64,4.66,4.555,4.62,11773,4.64,4.66,4.555,4.62,11773,0.0,1.0
2024-01-11,4.47,4.5909,4.425,4.57,15368,4.47,4.5909,4.425,4.57,15368,0.0,1.0
2024-01-12,4.44,4.598,4.41,4.57,15716,4.44,4.598,4.41,4.57,15716,0.0,1.0
2024-01-16,4.3,4.5527,4.27,4.38,14761,4.3,4.5527,4.27,4.38,14761,0.0,1.0
2024-01-17,4.3,4.575,4.27,4.27,15697,4.3,4.575,4.27,4.27,15697,0.0,1.0
2024-01-18,4.21,4.4,4.1501,4.29,34499,4.21,4.4,4.1501,4.29,34499,0.0,1.0
2024-01-19,4.26,4.37,4.25,4.26,14352,4.26,4.37,4.25,4.26,14352,0.0,1.0
2024-01-22,4.45,4.5195,4.2,4.2,22717,4.45,4.5195,4.2,4.2,22717,0.0,1.0
2024-01-23,4.56,4.61,4.5,4.55,12271,4.56,4.61,4.5,4.55,12271,0.0,1.0
2024-01-24,4.45,4.66,4.45,4.66,17655,4.45,4.66,4.45,4.66,17655,0.0,1.0
2024-01-25,4.49,4.555,4.45,4.53,12639,4.49,4.555,4.45,4.53,12639,0.0,1.0
2024-01-26,4.26,4.5127,4.26,4.47,9026,4.26,4.5127,4.26,4.47,9026,0.0,1.0
2024-01-29,4.39,4.41,4.16,4.16,21498,4.39,4.41,4.16,4.16,21498,0.0,1.0
2024-01-30,4.39,4.39,4.35,4.39,23614,4.39,4.39,4.35,4.39,23614,0.0,1.0
2024-01-31,4.35,4.54,4.35,4.35,18708,4.35,4.54,4.35,4.35,18708,0.0,1.0
2024-02-01,4.52,4.52,4.35,4.4,16990,4.52,4.52,4.35,4.4,16990,0.0,1.0
2024-02-02,4.51,4.55,4.4001,4.47,17439,4.51,4.55,4.4001,4.47,17439,0.0,1.0
2024-02-05,4.37,4.5599,4.33,4.42,40043,4.37,4.5599,4.33,4.42,40043,0.0,1.0
2024-02-06,4.45,4.5588,4.38,4.38,21636,4.45,4.5588,4.38,4.38,21636,0.0,1.0
2024-02-07,4.45,4.5391,4.45,4.45,16047,4.45,4.5391,4.45,4.45,16047,0.0,1.0
2024-02-08,4.42,4.5741,4.42,4.52,16533,4.42,4.5741,4.42,4.52,16533,0.0,1.0
2024-02-09,4.61,4.6193,4.41,4.43,23797,4.61,4.6193,4.41,4.43,23797,0.0,1.0
2024-02-12,4.61,4.75,4.53,4.53,24697,4.61,4.75,4.53,4.53,24697,0.0,1.0
2024-02-13,4.3,4.62,4.3,4.56,34234,4.3,4.62,4.3,4.56,34234,0.0,1.0
2024-02-14,4.49,4.5,4.3593,4.4,12243,4.49,4.5,4.3593,4.4,12243,0.0,1.0
2024-02-15,4.62,4.62,4.37,4.37,29442,4.62,4.62,4.37,4.37,29442,0.0,1.0
2024-02-16,4.58,4.72,4.5,4.54,19657,4.58,4.72,4.5,4.54,19657,0.0,1.0
2024-02-20,4.47,4.6499,4.3784,4.55,47442,4.47,4.6499,4.3784,4.55,47442,0.0,1.0
2024-02-21,4.44,4.575,4.44,4.516,12645,4.44,4.575,4.44,4.516,12645,0.0,1.0
2024-02-22,4.42,4.51,4.325,4.46,23992,4.42,4.51,4.325,4.46,23992,0.0,1.0
2024-02-23,4.5,4.51,4.3201,4.4621,29275,4.5,4.51,4.3201,4.4621,29275,0.0,1.0
2024-02-26,4.43,4.615,4.415,4.49,28691,4.43,4.615,4.415,4.49,28691,0.0,1.0
2024-02-27,4.48,4.5938,4.24,4.24,30892,4.48,4.5938,4.24,4.24,30892,0.0,1.0
2024-02-28,4.32,4.5,4.3,4.3,10922,4.32,4.5,4.3,4.3,10922,0.0,1.0
2024-02-29,4.3,4.6043,4.3,4.42,15578,4.3,4.6043,4.3,4.42,15578,0.0,1.0
2024-03-01,4.43,4.5001,4.3,4.32,41106,4.43,4.5001,4.3,4.32,41106,0.0,1.0
2024-03-04,4.39,4.5102,4.35,4.5,55457,4.39,4.5102,4.35,4.5,55457,0.0,1.0
2024-03-05,4.31,4.38,4.31,4.37,8475,4.31,4.38,4.31,4.37,8475,0.0,1.0
2024-03-06,4.36,4.36,4.28,4.36,18183,4.36,4.36,4.28,4.36,18183,0.0,1.0
2024-03-07,4.3,4.33,4.26,4.31,37804,4.3,4.33,4.26,4.31,37804,0.0,1.0
2024-03-08,4.32,4.38,4.24,4.25,33254,4.32,4.38,4.24,4.25,33254,0.0,1.0
2024-03-11,4.38,4.4,4.26,4.3,12613,4.38,4.4,4.26,4.3,12613,0.0,1.0
2024-03-12,4.31,4.4101,4.22,4.38,35088,4.31,4.4101,4.22,4.38,35088,0.0,1.0
2024-03-13,4.35,4.35,4.315,4.33,30802,4.35,4.35,4.315,4.33,30802,0.0,1.0
2024-03-14,4.32,4.3356,4.31,4.32,18913,4.32,4.3356,4.31,4.32,18913,0.0,1.0
2024-03-15,4.42,4.42,4.32,4.32,35747,4.42,4.42,4.32,4.32,35747,0.0,1.0
2024-03-18,4.4,4.6226,4.39,4.39,9054,4.4,4.6226,4.39,4.39,9054,0.0,1.0
2024-03-19,4.41,4.4363,4.22,4.22,19861,4.41,4.4363,4.22,4.22,19861,0.0,1.0
2024-03-20,4.64,4.6807,4.37,4.41,23850,4.64,4.6807,4.37,4.41,23850,0.0,1.0
2024-03-21,4.4,4.59,4.3178,4.46,162149,4.4,4.59,4.3178,4.46,162149,0.0,1.0
2024-03-22,4.31,4.52,4.31,4.46,73764,4.31,4.52,4.31,4.46,73764,0.0,1.0
2024-03-25,4.48,4.56,4.33,4.33,103210,4.48,4.56,4.33,4.33,103210,0.0,1.0
2024-03-26,4.44,4.52,4.345,4.52,73058,4.44,4.52,4.345,4.52,73058,0.0,1.0
2024-03-27,4.55,4.57,4.405,4.48,66084,4.55,4.57,4.405,4.48,66084,0.0,1.0
2024-03-28,4.62,4.6423,4.57,4.605,19707,4.62,4.6423,4.57,4.605,19707,0.0,1.0
2024-04-01,4.56,4.64,4.44,4.63,35427,4.56,4.64,4.44,4.63,35427,0.0,1.0
2024-04-02,4.6,4.63,4.5,4.55,34470,4.6,4.63,4.5,4.55,34470,0.0,1.0
2024-04-03,4.66,4.8407,4.6,4.6,97000,4.66,4.8407,4.6,4.6,97000,0.0,1.0
2024-04-04,4.59,4.7,4.5,4.7,61714,4.59,4.7,4.5,4.7,61714,0.0,1.0
2024-04-05,4.53,4.62,4.52,4.56,67793,4.53,4.62,4.52,4.56,67793,0.0,1.0
2024-04-08,4.56,4.59,4.54,4.56,25227,4.56,4.59,4.54,4.56,25227,0.0,1.0
2024-04-09,4.51,4.6559,4.42,4.615,26617,4.51,4.6559,4.42,4.615,26617,0.0,1.0
2024-04-10,4.46,4.585,4.29,4.37,99101,4.46,4.585,4.29,4.37,99101,0.0,1.0
2024-04-11,4.53,4.56,4.33,4.5,27988,4.53,4.56,4.33,4.5,27988,0.0,1.0
2024-04-12,4.35,4.52,4.29,4.4966,85958,4.35,4.52,4.29,4.4966,85958,0.0,1.0
2024-04-15,4.3,4.44,4.3,4.41,78934,4.3,4.44,4.3,4.41,78934,0.0,1.0
2024-04-16,4.44,4.465,4.23,4.3,109138,4.44,4.465,4.23,4.3,109138,0.0,1.0
2024-04-17,4.42,4.45,4.3101,4.45,36485,4.42,4.45,4.3101,4.45,36485,0.0,1.0
2024-04-18,4.32,4.485,4.31,4.34,39403,4.32,4.485,4.31,4.34,39403,0.0,1.0
2024-04-19,4.28,4.415,4.2,4.31,35737,4.28,4.415,4.2,4.31,35737,0.0,1.0
2024-04-22,4.29,4.39,4.24,4.25,27508,4.29,4.39,4.24,4.25,27508,0.0,1.0
2024-04-23,4.39,4.43,4.205,4.25,17289,4.39,4.43,4.205,4.25,17289,0.0,1.0
2024-04-24,4.42,4.46,4.28,4.46,39753,4.42,4.46,4.28,4.46,39753,0.0,1.0
2024-04-25,4.32,4.395,4.21,4.32,20349,4.32,4.395,4.21,4.32,20349,0.0,1.0
2024-04-26,4.38,4.44,4.26,4.3522,31361,4.38,4.44,4.26,4.3522,31361,0.0,1.0
2024-04-29,4.41,4.48,4.2511,4.41,28978,4.41,4.48,4.2511,4.41,28978,0.0,1.0
2024-04-30,4.29,4.39,4.25,4.32,16891,4.29,4.39,4.25,4.32,16891,0.0,1.0
2024-05-01,4.38,4.49,4.23,4.3,23403,4.38,4.49,4.23,4.3,23403,0.0,1.0
2024-05-02,4.62,4.62,4.27,4.37,29958,4.62,4.62,4.27,4.37,29958,0.0,1.0
2024-05-03,4.47,4.62,4.43,4.62,26448,4.47,4.62,4.43,4.62,26448,0.0,1.0
2024-05-06,4.49,4.53,4.3801,4.52,23356,4.49,4.53,4.3801,4.52,23356,0.0,1.0
2024-05-07,4.54,4.61,4.48,4.48,32463,4.54,4.61,4.48,4.48,32463,0.0,1.0
2024-05-08,4.51,4.55,4.42,4.5,21058,4.51,4.55,4.42,4.5,21058,0.0,1.0
2024-05-09,4.6,4.6,4.45,4.45,37666,4.6,4.6,4.45,4.45,37666,0.0,1.0
2024-05-10,4.46,4.6,4.42,4.56,25726,4.46,4.6,4.42,4.56,25726,0.0,1.0
2024-05-13,4.61,4.67,4.5,4.5,39231,4.61,4.67,4.5,4.5,39231,0.0,1.0
2024-05-14,4.65,4.66,4.545,4.66,9702,4.65,4.66,4.545,4.66,9702,0.0,1.0
2024-05-15,4.46,4.67,4.46,4.67,31092,4.46,4.67,4.46,4.67,31092,0.0,1.0
2024-05-16,4.52,4.5999,4.45,4.45,13344,4.52,4.5999,4.45,4.45,13344,0.0,1.0
2024-05-17,4.63,4.9,4.52,4.52,95825,4.63,4.9,4.52,4.52,95825,0.0,1.0
2024-05-20,4.71,4.8,4.6,4.65,64822,4.71,4.8,4.6,4.65,64822,0.0,1.0
2024-05-21,4.45,4.64,4.45,4.64,40388,4.45,4.64,4.45,4.64,40388,0.0,1.0
2024-05-22,4.48,4.54,4.47,4.47,26013,4.48,4.54,4.47,4.47,26013,0.0,1.0
2024-05-23,4.54,4.58,4.48,4.5016,16053,4.54,4.58,4.48,4.5016,16053,0.0,1.0
2024-05-24,4.57,4.6775,4.53,4.59,23260,4.57,4.6775,4.53,4.59,23260,0.0,1.0
2024-05-28,4.6,4.66,4.58,4.6,11855,4.6,4.66,4.58,4.6,11855,0.0,1.0
2024-05-29,4.54,4.73,4.52,4.52,28112,4.54,4.73,4.52,4.52,28112,0.0,1.0
2024-05-30,4.58,4.7199,4.5113,4.58,66817,4.58,4.7199,4.5113,4.58,66817,0.0,1.0
2024-05-31,4.72,4.81,4.61,4.63,37612,4.72,4.81,4.61,4.63,37612,0.0,1.0
2024-06-03,4.65,4.802,4.64,4.7,27468,4.65,4.802,4.64,4.7,27468,0.0,1.0
2024-06-04,4.57,4.675,4.56,4.6,13833,4.57,4.675,4.56,4.6,13833,0.0,1.0
2024-06-05,4.73,4.73,4.57,4.57,50681,4.73,4.73,4.57,4.57,50681,0.0,1.0
2024-06-06,4.67,4.725,4.595,4.67,16096,4.67,4.725,4.595,4.67,16096,0.0,1.0
2024-06-07,4.67,4.73,4.58,4.59,18649,4.67,4.73,4.58,4.59,18649,0.0,1.0
2024-06-10,4.78,4.805,4.66,4.67,32831,4.78,4.805,4.66,4.67,32831,0.0,1.0
2024-06-11,4.92,4.92,4.69,4.74,34886,4.92,4.92,4.69,4.74,34886,0.0,1.0
2024-06-12,4.9,4.92,4.84,4.92,16199,4.9,4.92,4.84,4.92,16199,0.0,1.0
2024-06-13,4.85,4.92,4.73,4.92,18201,4.85,4.92,4.73,4.92,18201,0.0,1.0
2024-06-14,4.58,4.77,4.57,4.77,16855,4.58,4.77,4.57,4.77,16855,0.0,1.0
2024-06-17,4.64,4.7,4.555,4.59,26749,4.64,4.7,4.555,4.59,26749,0.0,1.0
2024-06-18,4.48,4.7799,4.48,4.57,39862,4.48,4.7799,4.48,4.57,39862,0.0,1.0
2024-06-20,4.58,4.705,4.36,4.36,41368,4.58,4.705,4.36,4.36,41368,0.0,1.0
2024-06-21,4.74,4.77,4.55,4.55,46273,4.74,4.77,4.55,4.55,46273,0.0,1.0
2024-06-24,4.77,4.825,4.47,4.47,44481,4.77,4.825,4.47,4.47,44481,0.0,1.0
2024-06-25,4.74,4.8,4.72,4.72,21196,4.74,4.8,4.72,4.72,21196,0.0,1.0
2024-06-26,4.74,4.83,4.66,4.75,42251,4.74,4.83,4.66,4.75,42251,0.0,1.0
2024-06-27,4.81,4.97,4.61,4.65,62874,4.81,4.97,4.61,4.65,62874,0.0,1.0
2024-06-28,4.49,4.95,4.49,4.87,815764,4.49,4.95,4.49,4.87,815764,0.0,1.0
2024-07-01,4.6,4.705,4.5,4.51,41830,4.6,4.705,4.5,4.51,41830,0.0,1.0
2024-07-02,4.42,4.65,4.42,4.55,27496,4.42,4.65,4.42,4.55,27496,0.0,1.0
2024-07-03,4.53,4.53,4.42,4.46,8762,4.53,4.53,4.42,4.46,8762,0.0,1.0
2024-07-05,4.92,4.95,4.57,4.7,88197,4.92,4.95,4.57,4.7,88197,0.0,1.0
2024-07-08,5.19,5.23,4.8901,4.95,66890,5.19,5.23,4.8901,4.95,66890,0.0,1.0
2024-07-09,4.73,5.19,4.73,5.13,45457,4.73,5.19,4.73,5.13,45457,0.0,1.0
2024-07-10,4.72,4.86,4.6,4.74,39729,4.72,4.86,4.6,4.74,39729,0.0,1.0
2024-07-11,4.94,4.94,4.7104,4.92,66357,4.94,4.94,4.7104,4.92,66357,0.0,1.0
2024-07-12,4.95,5.0,4.8413,4.92,22193,4.95,5.0,4.8413,4.92,22193,0.0,1.0
2024-07-15,4.85,4.95,4.8,4.92,28373,4.85,4.95,4.8,4.92,28373,0.0,1.0
2024-07-16,4.87,4.8902,4.78,4.81,40322,4.87,4.8902,4.78,4.81,40322,0.0,1.0
2024-07-17,4.98,4.98,4.76,4.76,37312,4.98,4.98,4.76,4.76,37312,0.0,1.0
2024-07-18,4.87,4.93,4.81,4.81,22106,4.87,4.93,4.81,4.81,22106,0.0,1.0
2024-07-19,4.78,4.9145,4.78,4.87,7466,4.78,4.9145,4.78,4.87,7466,0.0,1.0
2024-07-22,4.91,4.94,4.71,4.8,15669,4.91,4.94,4.71,4.8,15669,0.0,1.0
2024-07-23,4.92,4.97,4.82,4.92,42445,4.92,4.97,4.82,4.92,42445,0.0,1.0
2024-07-24,4.99,5.0,4.9,4.9,14770,4.99,5.0,4.9,4.9,14770,0.0,1.0
2024-07-25,4.97,5.03,4.915,4.98,20607,4.97,5.03,4.915,4.98,20607,0.0,1.0
2024-07-26,4.91,4.9606,4.91,4.92,4415,4.91,4.9606,4.91,4.92,4415,0.0,1.0
2024-07-29,4.95,4.96,4.87,4.9,11354,4.95,4.96,4.87,4.9,11354,0.0,1.0
2024-07-30,4.88,4.97,4.88,4.97,10036,4.88,4.97,4.88,4.97,10036,0.0,1.0
2024-07-31,4.84,4.89,4.84,4.87,11367,4.84,4.89,4.84,4.87,11367,0.0,1.0
2024-08-01,4.84,4.88,4.79,4.827,9277,4.84,4.88,4.79,4.827,9277,0.0,1.0
2024-08-02,4.72,4.82,4.69,4.69,14071,4.72,4.82,4.69,4.69,14071,0.0,1.0
2024-08-05,4.51,4.625,4.51,4.51,18974,4.51,4.625,4.51,4.51,18974,0.0,1.0
2024-08-06,4.65,4.66,4.51,4.57,12711,4.65,4.66,4.51,4.57,12711,0.0,1.0
2024-08-07,4.45,4.57,4.45,4.46,9376,4.45,4.57,4.45,4.46,9376,0.0,1.0
2024-08-08,4.77,4.77,4.2,4.2,26414,4.77,4.77,4.2,4.2,26414,0.0,1.0
2024-08-09,4.96,4.965,4.71,4.82,14834,4.96,4.965,4.71,4.82,14834,0.0,1.0
2024-08-12,4.89,4.94,4.83,4.94,19646,4.89,4.94,4.83,4.94,19646,0.0,1.0
2024-08-13,4.93,5.0,4.81,4.88,15444,4.93,5.0,4.81,4.88,15444,0.0,1.0
2024-08-14,4.91,4.91,4.8201,4.87,3275,4.91,4.91,4.8201,4.87,3275,0.0,1.0
2024-08-15,5.1,5.1,4.96,4.96,19009,5.1,5.1,4.96,4.96,19009,0.0,1.0
2024-08-16,5.1,5.11,4.9439,4.9439,34443,5.1,5.11,4.9439,4.9439,34443,0.0,1.0
2024-08-19,5.19,5.2,5.065,5.12,18935,5.19,5.2,5.065,5.12,18935,0.0,1.0
2024-08-20,5.13,5.13,5.0,5.07,6463,5.13,5.13,5.0,5.07,6463,0.0,1.0
2024-08-21,5.2,5.2,5.06,5.1,12436,5.2,5.2,5.06,5.1,12436,0.0,1.0
2024-08-22,5.0,5.21,5.0,5.21,8198,5.0,5.21,5.0,5.21,8198,0.0,1.0
2024-08-23,5.16,5.25,5.05,5.05,23734,5.16,5.25,5.05,5.05,23734,0.0,1.0
2024-08-26,5.0,5.215,5.0,5.17,17783,5.0,5.215,5.0,5.17,17783,0.0,1.0
2024-08-27,5.02,5.11,4.97,4.97,22199,5.02,5.11,4.97,4.97,22199,0.0,1.0
2024-08-28,4.9,5.025,4.9,5.025,14106,4.9,5.025,4.9,5.025,14106,0.0,1.0
2024-08-29,4.84,5.01,4.4,4.4,37235,4.84,5.01,4.4,4.4,37235,0.0,1.0
2024-08-30,4.91,5.01,4.89,4.965,12400,4.91,5.01,4.89,4.965,12400,0.0,1.0
2024-09-03,5.09,5.12,4.89,4.89,36032,5.09,5.12,4.89,4.89,36032,0.0,1.0
2024-09-04,5.1,5.15,5.0655,5.0655,11212,5.1,5.15,5.0655,5.0655,11212,0.0,1.0
2024-09-05,5.25,5.25,4.93,4.93,33385,5.25,5.25,4.93,4.93,33385,0.0,1.0
2024-09-06,5.27,5.29,5.17,5.22,27906,5.27,5.29,5.17,5.22,27906,0.0,1.0
2024-09-09,5.18,5.1833,5.02,5.02,4552,5.18,5.1833,5.02,5.02,4552,0.0,1.0
2024-09-10,5.13,5.218,4.9,4.9,11669,5.13,5.218,4.9,4.9,11669,0.0,1.0
2024-09-11,5.27,5.27,5.01,5.01,6795,5.27,5.27,5.01,5.01,6795,0.0,1.0
2024-09-12,5.29,5.29,5.195,5.195,7170,5.29,5.29,5.195,5.195,7170,0.0,1.0
2024-09-13,5.31,5.31,5.26,5.2701,12326,5.31,5.31,5.26,5.2701,12326,0.0,1.0
2024-09-16,5.31,5.31,5.26,5.29,5265,5.31,5.31,5.26,5.29,5265,0.0,1.0
2024-09-17,5.31,5.31,5.24,5.26,5741,5.31,5.31,5.24,5.26,5741,0.0,1.0
2024-09-18,5.38,5.5,5.17,5.17,45833,5.38,5.5,5.17,5.17,45833,0.0,1.0
2024-09-19,5.5,5.545,5.38,5.39,14067,5.5,5.545,5.38,5.39,14067,0.0,1.0
2024-09-20,5.75,5.75,5.37,5.4999,42941,5.75,5.75,5.37,5.4999,42941,0.0,1.0
2024-09-23,5.71,5.8,5.5101,5.8,13825,5.71,5.8,5.5101,5.8,13825,0.0,1.0
2024-09-24,5.63,5.69,5.62,5.6437,10695,5.63,5.69,5.62,5.6437,10695,0.0,1.0
2024-09-25,5.6,5.61,5.56,5.5697,5085,5.6,5.61,5.56,5.5697,5085,0.0,1.0
2024-09-26,5.6,5.65,5.52,5.65,4554,5.6,5.65,5.52,5.65,4554,0.0,1.0
2024-09-27,5.44,5.595,5.25,5.595,15327,5.44,5.595,5.25,5.595,15327,0.0,1.0
2024-09-30,5.48,5.54,5.32,5.34,4479,5.48,5.54,5.32,5.34,4479,0.0,1.0
2024-10-01,5.23,5.4404,5.23,5.4,29316,5.23,5.4404,5.23,5.4,29316,0.0,1.0
2024-10-02,5.37,5.41,5.1,5.21,22794,5.37,5.41,5.1,5.21,22794,0.0,1.0
2024-10-03,5.35,5.37,5.2471,5.37,2744,5.35,5.37,5.2471,5.37,2744,0.0,1.0
2024-10-04,5.2999,5.44,5.21,5.44,3076,5.2999,5.44,5.21,5.44,3076,0.0,1.0
2024-10-07,5.34,5.34,5.235,5.3,9595,5.34,5.34,5.235,5.3,9595,0.0,1.0
2024-10-08,5.34,5.34,5.25,5.34,3500,5.34,5.34,5.25,5.34,3500,0.0,1.0
2024-10-09,5.34,5.34,5.21,5.33,5672,5.34,5.34,5.21,5.33,5672,0.0,1.0
2024-10-10,5.34,5.34,5.1301,5.15,12917,5.34,5.34,5.1301,5.15,12917,0.0,1.0
2024-10-11,5.34,5.34,5.2122,5.2999,5088,5.34,5.34,5.2122,5.2999,5088,0.0,1.0
2024-10-14,5.28,5.34,5.245,5.34,4544,5.28,5.34,5.245,5.34,4544,0.0,1.0
2024-10-15,5.39,5.4,5.23,5.23,13598,5.39,5.4,5.23,5.23,13598,0.0,1.0
2024-10-16,5.34,5.34,5.3,5.34,3725,5.34,5.34,5.3,5.34,3725,0.0,1.0
2024-10-17,5.31,5.39,5.2798,5.37,4197,5.31,5.39,5.2798,5.37,4197,0.0,1.0
2024-10-18,5.34,5.3943,5.33,5.3943,2878,5.34,5.3943,5.33,5.3943,2878,0.0,1.0
2024-10-21,5.27,5.38,5.18,5.3799,8795,5.27,5.38,5.18,5.3799,8795,0.0,1.0
2024-10-22,5.27,5.28,5.17,5.2,3713,5.27,5.28,5.17,5.2,3713,0.0,1.0
2024-10-23,5.18,5.27,5.18,5.185,2554,5.18,5.27,5.18,5.185,2554,0.0,1.0
2024-10-24,5.2,5.24,5.18,5.1802,2366,5.2,5.24,5.18,5.1802,2366,0.0,1.0
2024-10-25,5.2,5.36,5.1501,5.1501,7420,5.2,5.36,5.1501,5.1501,7420,0.0,1.0
2024-10-28,5.35,5.38,5.22,5.22,4417,5.35,5.38,5.22,5.22,4417,0.0,1.0
2024-10-29,5.36,5.42,5.23,5.265,3653,5.36,5.42,5.23,5.265,3653,0.0,1.0
2024-10-30,5.29,5.49,5.2,5.35,11893,5.29,5.49,5.2,5.35,11893,0.0,1.0
2024-10-31,5.26,5.335,5.21,5.24,12696,5.26,5.335,5.21,5.24,12696,0.0,1.0
2024-11-01,5.22,5.315,5.13,5.3,16098,5.22,5.315,5.13,5.3,16098,0.0,1.0
2024-11-04,5.37,5.37,5.19,5.19,1149,5.37,5.37,5.19,5.19,1149,0.0,1.0
2024-11-05,5.36,5.4408,5.12,5.12,2755,5.36,5.4408,5.12,5.12,2755,0.0,1.0
2024-11-06,5.54,5.9,5.465,5.55,28897,5.54,5.9,5.465,5.55,28897,0.0,1.0
2024-11-07,5.87,5.9027,5.7801,5.85,14261,5.87,5.9027,5.7801,5.85,14261,0.0,1.0
2024-11-08,6.0,6.0,5.7585,5.87,50126,6.0,6.0,5.7585,5.87,50126,0.0,1.0
2024-11-11,6.1,6.24,5.96,6.0,48172,6.1,6.24,5.96,6.0,48172,0.0,1.0
2024-11-12,6.15,6.15,5.95,6.15,32023,6.15,6.15,5.95,6.15,32023,0.0,1.0
2024-11-13,6.15,6.15,5.72,6.15,21618,6.15,6.15,5.72,6.15,21618,0.0,1.0
2024-11-14,6.24,6.24,5.85,6.06,39660,6.24,6.24,5.85,6.06,39660,0.0,1.0
2024-11-15,6.24,6.24,6.105,6.2,11566,6.24,6.24,6.105,6.2,11566,0.0,1.0
2024-11-18,6.46,6.47,6.25,6.27,13181,6.46,6.47,6.25,6.27,13181,0.0,1.0
2024-11-19,6.49,6.5,6.24,6.34,22836,6.49,6.5,6.24,6.34,22836,0.0,1.0
2024-11-20,6.5,6.5,6.3,6.5,14968,6.5,6.5,6.3,6.5,14968,0.0,1.0
2024-11-21,6.5,6.5,6.3197,6.41,10918,6.5,6.5,6.3197,6.41,10918,0.0,1.0
2024-11-22,6.5,6.5,6.455,6.5,15260,6.5,6.5,6.455,6.5,15260,0.0,1.0
2024-11-25,6.43,6.6,6.25,6.45,40332,6.43,6.6,6.25,6.45,40332,0.0,1.0
2024-11-26,6.59,6.59,6.39,6.39,23782,6.59,6.59,6.39,6.39,23782,0.0,1.0
2024-11-27,6.66,6.66,6.45,6.6,14658,6.66,6.66,6.45,6.6,14658,0.0,1.0
2024-11-29,6.7,6.73,6.57,6.73,18284,6.7,6.73,6.57,6.73,18284,0.0,1.0
2024-12-02,6.66,6.7,6.5,6.57,25908,6.66,6.7,6.5,6.57,25908,0.0,1.0
2024-12-03,6.73,6.83,6.54,6.8,44398,6.73,6.83,6.54,6.8,44398,0.0,1.0
2024-12-04,7.41,7.41,6.8,6.8,68148,7.41,7.41,6.8,6.8,68148,0.0,1.0
2024-12-05,7.27,7.49,7.05,7.37,33227,7.27,7.49,7.05,7.37,33227,0.0,1.0
2024-12-06,7.04,7.31,7.01,7.31,16532,7.04,7.31,7.01,7.31,16532,0.0,1.0
2024-12-09,7.0,7.0435,6.87,7.04,49194,7.0,7.0435,6.87,7.04,49194,0.0,1.0
2024-12-10,6.86,7.05,6.86,6.97,15257,6.86,7.05,6.86,6.97,15257,0.0,1.0
2024-12-11,7.22,7.22,6.78,6.89,28871,7.22,7.22,6.78,6.89,28871,0.0,1.0
2024-12-12,7.36,7.4,7.14,7.4,15523,7.36,7.4,7.14,7.4,15523,0.0,1.0
2024-12-13,7.4,7.4,7.23,7.23,7639,7.4,7.4,7.23,7.23,7639,0.0,1.0
2024-12-16,7.88,7.88,7.27,7.41,40569,7.88,7.88,7.27,7.41,40569,0.0,1.0
2024-12-17,7.81,7.87,7.6419,7.73,29224,7.81,7.87,7.6419,7.73,29224,0.0,1.0
2024-12-18,7.5,7.79,7.5,7.79,30314,7.5,7.79,7.5,7.79,30314,0.0,1.0
2024-12-19,7.56,7.6885,7.23,7.5,19840,7.56,7.6885,7.23,7.5,19840,0.0,1.0
2024-12-20,7.43,7.6,7.22,7.57,38733,7.43,7.6,7.22,7.57,38733,0.0,1.0
2024-12-23,7.13,7.43,7.13,7.31,20780,7.13,7.43,7.13,7.31,20780,0.0,1.0
2024-12-24,7.315,7.34,7.03,7.13,9714,7.315,7.34,7.03,7.13,9714,0.0,1.0
2024-12-26,7.25,7.28,7.225,7.24,16336,7.25,7.28,7.225,7.24,16336,0.0,1.0
2024-12-27,7.15,7.3,7.0799,7.22,9479,7.15,7.3,7.0799,7.22,9479,0.0,1.0
2024-12-30,7.19,7.4045,7.0,7.08,18125,7.19,7.4045,7.0,7.08,18125,0.0,1.0
2024-12-31,7.18,7.26,7.07,7.22,9659,7.18,7.26,7.07,7.22,9659,0.0,1.0
2025-01-02,7.06,7.16,6.9,6.94,8488,7.06,7.16,6.9,6.94,8488,0.0,1.0
2025-01-03,7.25,7.4,7.0501,7.08,18806,7.25,7.4,7.0501,7.08,18806,0.0,1.0
2025-01-06,7.41,7.46,7.06,7.4,23833,7.41,7.46,7.06,7.4,23833,0.0,1.0
2025-01-07,7.42,7.48,7.07,7.07,22045,7.42,7.48,7.07,7.07,22045,0.0,1.0
2025-01-08,7.17,7.31,7.07,7.1642,11926,7.17,7.31,7.07,7.1642,11926,0.0,1.0
2025-01-10,7.08,7.18,6.91,7.04,11019,7.08,7.18,6.91,7.04,11019,0.0,1.0
2025-01-13,6.95,7.2084,6.81,7.15,7399,6.95,7.2084,6.81,7.15,7399,0.0,1.0
2025-01-14,6.76,6.89,6.64,6.88,13860,6.76,6.89,6.64,6.88,13860,0.0,1.0
2025-01-15,6.76,6.79,6.57,6.57,10074,6.76,6.79,6.57,6.57,10074,0.0,1.0
2025-01-16,7.07,7.07,6.76,6.84,12042,7.07,7.07,6.76,6.84,12042,0.0,1.0
2025-01-17,7.13,7.13,6.7548,6.99,7150,7.13,7.13,6.7548,6.99,7150,0.0,1.0
2025-01-21,7.19,7.3599,7.0,7.07,17371,7.19,7.3599,7.0,7.07,17371,0.0,1.0
2025-01-22,7.35,7.5,7.1901,7.5,19545,7.35,7.5,7.1901,7.5,19545,0.0,1.0
2025-01-23,7.48,7.48,7.1,7.2,20010,7.48,7.48,7.1,7.2,20010,0.0,1.0
2025-01-24,7.4,7.48,7.0926,7.0926,11769,7.4,7.48,7.0926,7.0926,11769,0.0,1.0
2025-01-27,7.14,7.36,7.03,7.36,8327,7.14,7.36,7.03,7.36,8327,0.0,1.0
2025-01-28,6.98,7.18,6.92,7.05,16469,6.98,7.18,6.92,7.05,16469,0.0,1.0
2025-01-29,6.92,6.96,6.62,6.96,24053,6.92,6.96,6.62,6.96,24053,0.0,1.0
2025-01-30,7.04,7.05,6.71,6.94,18028,7.04,7.05,6.71,6.94,18028,0.0,1.0
2025-01-31,6.95,7.0,6.87,6.92,8445,6.95,7.0,6.87,6.92,8445,0.0,1.0
2025-02-03,6.66,6.95,6.04,6.71,62895,6.66,6.95,6.04,6.71,62895,0.0,1.0
2025-02-04,6.89,6.89,6.56,6.56,11356,6.89,6.89,6.56,6.56,11356,0.0,1.0
2025-02-05,6.82,6.88,6.6643,6.8,8426,6.82,6.88,6.6643,6.8,8426,0.0,1.0
2025-02-06,6.87,6.9,6.38,6.74,29894,6.87,6.9,6.38,6.74,29894,0.0,1.0
2025-02-07,6.77,6.92,6.6,6.8,20710,6.77,6.92,6.6,6.8,20710,0.0,1.0
2025-02-10,6.97,7.04,6.77,6.85,10464,6.97,7.04,6.77,6.85,10464,0.0,1.0
2025-02-11,6.77,7.05,6.69,7.05,14620,6.77,7.05,6.69,7.05,14620,0.0,1.0
2025-02-12,6.78,6.92,6.68,6.68,6645,6.78,6.92,6.68,6.68,6645,0.0,1.0
2025-02-13,6.79,7.0,6.68,6.68,8711,6.79,7.0,6.68,6.68,8711,0.0,1.0
2025-02-14,6.74,6.74,6.53,6.6,16694,6.74,6.74,6.53,6.6,16694,0.0,1.0
2025-02-18,6.64,6.69,6.5,6.63,23399,6.64,6.69,6.5,6.63,23399,0.0,1.0
2025-02-19,6.77,6.9,6.45,6.56,15883,6.77,6.9,6.45,6.56,15883,0.0,1.0
2025-02-20,6.69,6.82,6.63,6.7,8379,6.69,6.82,6.63,6.7,8379,0.0,1.0
2025-02-21,6.6,6.79,6.59,6.63,12329,6.6,6.79,6.59,6.63,12329,0.0,1.0
2025-02-24,6.62,6.64,6.39,6.63,14965,6.62,6.64,6.39,6.63,14965,0.0,1.0
2025-02-25,6.38,6.5,6.22,6.5,22818,6.38,6.5,6.22,6.5,22818,0.0,1.0
2025-02-26,6.36,6.43,6.325,6.43,12739,6.36,6.43,6.325,6.43,12739,0.0,1.0
2025-02-27,6.37,6.39,6.2202,6.29,6612,6.37,6.39,6.2202,6.29,6612,0.0,1.0
2025-02-28,6.33,6.42,6.18,6.18,9285,6.33,6.42,6.18,6.18,9285,0.0,1.0
2025-03-03,6.29,6.3,6.21,6.3,8130,6.29,6.3,6.21,6.3,8130,0.0,1.0
2025-03-04,6.1,6.2602,5.5,5.5,27343,6.1,6.2602,5.5,5.5,27343,0.0,1.0
2025-03-05,6.0,6.14,5.95,6.01,14879,6.0,6.14,5.95,6.01,14879,0.0,1.0
2025-03-06,6.0,6.0866,6.0,6.0,10453,6.0,6.0866,6.0,6.0,10453,0.0,1.0
2025-03-07,5.93,6.09,5.75,5.97,11190,5.93,6.09,5.75,5.97,11190,0.0,1.0
2025-03-10,5.53,5.83,5.38,5.83,58737,5.53,5.83,5.38,5.83,58737,0.0,1.0
2025-03-11,5.35,5.47,5.335,5.4599,10697,5.35,5.47,5.335,5.4599,10697,0.0,1.0
2025-03-12,5.46,5.48,5.34,5.35,22679,5.46,5.48,5.34,5.35,22679,0.0,1.0
2025-03-13,5.45,5.52,5.4,5.52,8192,5.45,5.52,5.4,5.52,8192,0.0,1.0
2025-03-14,5.49,5.68,5.4,5.5,21943,5.49,5.68,5.4,5.5,21943,0.0,1.0
2025-03-17,5.36,5.45,5.36,5.43,26583,5.36,5.45,5.36,5.43,26583,0.0,1.0
2025-03-18,5.29,5.4,5.29,5.36,13913,5.29,5.4,5.29,5.36,13913,0.0,1.0
2025-03-19,5.41,5.47,5.255,5.29,21820,5.41,5.47,5.255,5.29,21820,0.0,1.0
2025-03-20,5.44,5.44,5.3,5.3,9925,5.44,5.44,5.3,5.3,9925,0.0,1.0
2025-03-21,5.35,5.5,5.1,5.45,46588,5.35,5.5,5.1,5.45,46588,0.0,1.0
2025-03-24,5.75,5.75,5.35,5.41,22653,5.75,5.75,5.35,5.41,22653,0.0,1.0
2025-03-25,5.58,5.68,5.5565,5.565,3943,5.58,5.68,5.5565,5.565,3943,0.0,1.0
2025-03-26,5.94,5.94,5.43,5.51,32332,5.94,5.94,5.43,5.51,32332,0.0,1.0
2025-03-27,6.42,6.5,6.02,6.5,19977,6.42,6.5,6.02,6.5,19977,0.0,1.0
2025-03-28,6.51,6.66,6.1,6.35,38355,6.51,6.66,6.1,6.35,38355,0.0,1.0
2025-03-31,6.23,6.39,6.16,6.22,13796,6.23,6.39,6.16,6.22,13796,0.0,1.0
2025-04-01,6.42,6.45,6.16,6.16,13705,6.42,6.45,6.16,6.16,13705,0.0,1.0
2025-04-02,6.74,6.74,6.345,6.345,9792,6.74,6.74,6.345,6.345,9792,0.0,1.0
2025-04-03,6.75,6.84,6.37,6.54,29504,6.75,6.84,6.37,6.54,29504,0.0,1.0
2025-04-04,6.32,6.52,6.212,6.52,13141,6.32,6.52,6.212,6.52,13141,0.0,1.0
2025-04-07,6.13,6.5,5.68,5.98,35723,6.13,6.5,5.68,5.98,35723,0.0,1.0
2025-04-08,6.12,6.31,5.99,6.31,13857,6.12,6.31,5.99,6.31,13857,0.0,1.0
2025-04-09,6.19,6.49,5.73,5.73,21655,6.19,6.49,5.73,5.73,21655,0.0,1.0
2025-04-10,6.22,6.34,6.15,6.22,13465,6.22,6.34,6.15,6.22,13465,0.0,1.0
2025-04-11,6.28,6.54,6.2,6.33,21006,6.28,6.54,6.2,6.33,21006,0.0,1.0
2025-04-14,6.47,6.47,6.0601,6.35,19303,6.47,6.47,6.0601,6.35,19303,0.0,1.0
2025-04-15,5.96,6.4499,5.96,6.21,28208,5.96,6.4499,5.96,6.21,28208,0.0,1.0
2025-04-16,6.01,6.22,5.7,6.0,28865,6.01,6.22,5.7,6.0,28865,0.0,1.0
2025-04-17,6.12,6.365,5.835,6.14,24919,6.12,6.365,5.835,6.14,24919,0.0,1.0
2025-04-21,5.91,6.235,5.91,6.11,11353,5.91,6.235,5.91,6.11,11353,0.0,1.0
2025-04-22,6.29,6.48,5.94,5.96,34626,6.29,6.48,5.94,5.96,34626,0.0,1.0
2025-04-23,6.43,6.605,6.25,6.27,21944,6.43,6.605,6.25,6.27,21944,0.0,1.0
2025-04-24,6.66,6.7,6.39,6.39,14312,6.66,6.7,6.39,6.39,14312,0.0,1.0
2025-04-25,6.66,6.66,6.647,6.66,3398,6.66,6.66,6.647,6.66,3398,0.0,1.0
2025-04-28,6.64,6.8,6.572,6.66,9252,6.64,6.8,6.572,6.66,9252,0.0,1.0
2025-04-29,6.79,6.79,6.6,6.66,10849,6.79,6.79,6.6,6.66,10849,0.0,1.0
2025-04-30,6.37,6.815,6.37,6.3832,23052,6.37,6.815,6.37,6.3832,23052,0.0,1.0
2025-05-01,6.46,6.63,6.35,6.35,7110,6.46,6.63,6.35,6.35,7110,0.0,1.0
2025-05-02,6.86,6.952,6.43,6.6,19415,6.86,6.952,6.43,6.6,19415,0.0,1.0
2025-05-05,6.98,6.99,6.76,6.97,20801,6.98,6.99,6.76,6.97,20801,0.0,1.0
2025-05-06,6.64,6.96,6.64,6.96,7078,6.64,6.96,6.64,6.96,7078,0.0,1.0
2025-05-07,6.42,6.75,6.38,6.75,23949,6.42,6.75,6.38,6.75,23949,0.0,1.0
2025-05-08,6.43,6.82,6.37,6.82,30771,6.43,6.82,6.37,6.82,30771,0.0,1.0
2025-05-09,6.6,6.7592,6.435,6.58,23898,6.6,6.7592,6.435,6.58,23898,0.0,1.0
2025-05-12,6.5,6.8,6.46,6.8,37675,6.5,6.8,6.46,6.8,37675,0.0,1.0
2025-05-13,6.09,6.48,6.0,6.48,67997,6.09,6.48,6.0,6.48,67997,0.0,1.0
2025-05-14,6.43,6.43,6.02,6.02,14916,6.43,6.43,6.02,6.02,14916,0.0,1.0
2025-05-15,6.32,6.485,6.11,6.3,19249,6.32,6.485,6.11,6.3,19249,0.0,1.0
2025-05-16,6.48,6.55,6.2,6.29,18327,6.48,6.55,6.2,6.29,18327,0.0,1.0
2025-05-19,6.47,6.6595,6.34,6.61,13006,6.47,6.6595,6.34,6.61,13006,0.0,1.0
2025-05-20,6.67,6.67,6.16,6.37,5710,6.67,6.67,6.16,6.37,5710,0.0,1.0
2025-05-21,6.5,6.805,6.43,6.63,24721,6.5,6.805,6.43,6.63,24721,0.0,1.0
2025-05-22,6.29,6.47,6.22,6.41,10998,6.29,6.47,6.22,6.41,10998,0.0,1.0
2025-05-23,6.25,6.4,6.08,6.13,18584,6.25,6.4,6.08,6.13,18584,0.0,1.0
2025-05-27,6.05,6.32,5.99,6.32,19468,6.05,6.32,5.99,6.32,19468,0.0,1.0
2025-05-28,5.99,6.1199,5.86,6.08,41780,5.99,6.1199,5.86,6.08,41780,0.0,1.0
2025-05-29,5.96,6.0,5.91,6.0,3487,5.96,6.0,5.91,6.0,3487,0.0,1.0
2025-05-30,5.8,5.95,5.8,5.95,17154,5.8,5.95,5.8,5.95,17154,0.0,1.0
2025-06-02,5.81,5.89,5.7701,5.8,22579,5.81,5.89,5.7701,5.8,22579,0.0,1.0
2025-06-03,5.77,5.89,5.77,5.79,9838,5.77,5.89,5.77,5.79,9838,0.0,1.0
2025-06-04,5.48,5.895,5.33,5.75,82100,5.48,5.895,5.33,5.75,82100,0.0,1.0
2025-06-05,5.64,5.74,5.49,5.49,63555,5.64,5.74,5.49,5.49,63555,0.0,1.0
2025-06-06,5.63,5.76,5.57,5.64,48058,5.63,5.76,5.57,5.64,48058,0.0,1.0
2025-06-09,5.65,5.85,5.65,5.72,58328,5.65,5.85,5.65,5.72,58328,0.0,1.0
2025-06-10,6.02,6.06,5.39,5.9159,18401,6.02,6.06,5.39,5.9159,18401,0.0,1.0
2025-06-11,6.02,6.12,5.99,6.1,22613,6.02,6.12,5.99,6.1,22613,0.0,1.0
2025-06-12,5.97,6.005,5.96,6.005,25360,5.97,6.005,5.96,6.005,25360,0.0,1.0
2025-06-13,5.73,5.96,5.705,5.96,22267,5.73,5.96,5.705,5.96,22267,0.0,1.0
2025-06-16,5.79,5.88,5.685,5.73,43114,5.79,5.88,5.685,5.73,43114,0.0,1.0
2025-06-17,5.62,6.02,5.61,5.76,25184,5.62,6.02,5.61,5.76,25184,0.0,1.0
2025-06-18,5.95,6.1099,5.67,5.67,24304,5.95,6.1099,5.67,5.67,24304,0.0,1.0
2025-06-20,5.91,6.21,5.82,6.03,50779,5.91,6.21,5.82,6.03,50779,0.0,1.0
2025-06-23,5.85,6.18,5.83,5.88,14135,5.85,6.18,5.83,5.88,14135,0.0,1.0
2025-06-24,5.88,5.94,5.76,5.86,38012,5.88,5.94,5.76,5.86,38012,0.0,1.0
2025-06-25,5.85,5.965,5.68,5.85,99160,5.85,5.965,5.68,5.85,99160,0.0,1.0
2025-06-26,5.8,6.16,5.71,5.71,76845,5.8,6.16,5.71,5.71,76845,0.0,1.0
2025-06-27,5.79,5.985,5.73,5.84,572187,5.79,5.985,5.73,5.84,572187,0.0,1.0
2025-06-30,6.12,6.12,5.77,5.91,102851,6.12,6.12,5.77,5.91,102851,0.0,1.0
2025-07-01,6.13,6.14,5.98,6.09,30594,6.13,6.14,5.98,6.09,30594,0.0,1.0
2025-07-02,6.17,6.21,6.03,6.08,40074,6.17,6.21,6.03,6.08,40074,0.0,1.0
2025-07-03,6.08,6.21,6.03,6.21,9620,6.08,6.21,6.03,6.21,9620,0.0,1.0
2025-07-07,6.0,6.198,5.97,6.01,34185,6.0,6.198,5.97,6.01,34185,0.0,1.0
2025-07-08,6.16,6.17,5.99,6.0,31098,6.16,6.17,5.99,6.0,31098,0.0,1.0
2025-07-09,6.3,6.3,6.08,6.15,31324,6.3,6.3,6.08,6.15,31324,0.0,1.0
2025-07-10,6.22,6.3497,6.1,6.15,29201,6.22,6.3497,6.1,6.15,29201,0.0,1.0
2025-07-11,6.08,6.25,6.0,6.25,12074,6.08,6.25,6.0,6.25,12074,0.0,1.0
2025-07-14,6.33,6.42,6.08,6.08,73549,6.33,6.42,6.08,6.08,73549,0.0,1.0
2025-07-15,6.03,6.42,5.97,6.32,85352,6.03,6.42,5.97,6.32,85352,0.0,1.0
2025-07-16,6.29,6.32,6.0,6.1812,19833,6.29,6.32,6.0,6.1812,19833,0.0,1.0
2025-07-17,6.16,6.23,6.09,6.215,14705,6.16,6.23,6.09,6.215,14705,0.0,1.0
2025-07-18,5.81,6.21,5.78,5.96,45490,5.81,6.21,5.78,5.96,45490,0.0,1.0
2025-07-21,5.78,6.0,5.76,5.83,27379,5.78,6.0,5.76,5.83,27379,0.0,1.0
2025-07-22,6.15,6.27,5.805,5.81,28622,6.15,6.27,5.805,5.81,28622,0.0,1.0
2025-07-23,6.15,6.2,6.0,6.2,30300,6.15,6.2,6.0,6.2,30300,0.0,1.0
2025-07-24,5.96,6.09,5.935,6.09,23580,5.96,6.09,5.935,6.09,23580,0.0,1.0
2025-07-25,5.94,6.03,5.91,6.03,9777,5.94,6.03,5.91,6.03,9777,0.0,1.0
2025-07-28,5.95,6.015,5.85,5.88,26356,5.95,6.015,5.85,5.88,26356,0.0,1.0
2025-07-29,5.8,6.04,5.7,6.04,25910,5.8,6.04,5.7,6.04,25910,0.0,1.0
2025-07-30,5.7,5.95,5.555,5.82,16888,5.7,5.95,5.555,5.82,16888,0.0,1.0
2025-07-31,5.42,5.81,5.42,5.66,21127,5.42,5.81,5.42,5.66,21127,0.0,1.0
2025-08-01,5.49,5.66,5.42,5.42,14824,5.49,5.66,5.42,5.42,14824,0.0,1.0
2025-08-04,5.6,5.6,5.42,5.43,24099,5.6,5.6,5.42,5.43,24099,0.0,1.0
2025-08-05,5.62,5.71,5.5,5.57,16029,5.62,5.71,5.5,5.57,16029,0.0,1.0
2025-08-06,5.64,5.995,5.52,5.56,24114,5.64,5.995,5.52,5.56,24114,0.0,1.0
2025-08-07,5.95,6.1199,5.74,5.75,74521,5.95,6.1199,5.74,5.75,74521,0.0,1.0
2025-08-08,5.99,6.15,5.94,6.0,32173,5.99,6.15,5.94,6.0,32173,0.0,1.0
2025-08-11,6.7,7.2,6.405,6.44,149343,6.7,7.2,6.405,6.44,149343,0.0,1.0
2025-08-12,6.55,6.8374,6.39,6.72,46599,6.55,6.8374,6.39,6.72,46599,0.0,1.0
2025-08-13,6.9,6.99,6.66,6.71,34119,6.9,6.99,6.66,6.71,34119,0.0,1.0
2025-08-14,6.97,7.09,6.78,6.81,38216,6.97,7.09,6.78,6.81,38216,0.0,1.0
2025-08-15,6.94,7.08,6.7101,7.08,20960,6.94,7.08,6.7101,7.08,20960,0.0,1.0
2025-08-18,7.06,7.2898,6.87,6.87,61781,7.06,7.2898,6.87,6.87,61781,0.0,1.0
2025-08-19,7.01,7.28,6.86,7.14,60570,7.01,7.28,6.86,7.14,60570,0.0,1.0
2025-08-20,7.15,7.16,6.8,6.98,16921,7.15,7.16,6.8,6.98,16921,0.0,1.0
2025-08-21,7.13,7.18,6.99,6.99,23883,7.13,7.18,6.99,6.99,23883,0.0,1.0
2025-08-22,7.29,7.5,7.15,7.18,59589,7.29,7.5,7.15,7.18,59589,0.0,1.0
2025-08-25,7.56,7.73,7.325,7.33,150468,7.56,7.73,7.325,7.33,150468,0.0,1.0
2025-08-26,7.57,7.6999,7.28,7.6,113438,7.57,7.6999,7.28,7.6,113438,0.0,1.0
2025-08-27,7.35,7.5,7.29,7.5,36398,7.35,7.5,7.29,7.5,36398,0.0,1.0
2025-08-28,7.34,7.45,7.08,7.31,49565,7.34,7.45,7.08,7.31,49565,0.0,1.0
2025-08-29,7.47,7.47,7.26,7.42,40337,7.47,7.47,7.26,7.42,40337,0.0,1.0
2025-09-02,7.53,7.78,7.45,7.45,102783,7.53,7.78,7.45,7.45,102783,0.0,1.0
2025-09-03,7.32,7.605,7.3,7.55,26937,7.32,7.605,7.3,7.55,26937,0.0,1.0
2025-09-04,7.6,7.6,7.29,7.39,27515,7.6,7.6,7.29,7.39,27515,0.0,1.0
2025-09-05,7.49,7.636,7.34,7.6,31092,7.49,7.636,7.34,7.6,31092,0.0,1.0
2025-09-08,7.63,7.76,7.4,7.47,93349,7.63,7.76,7.4,7.47,93349,0.0,1.0
2025-09-09,7.56,7.66,7.36,7.65,38349,7.56,7.66,7.36,7.65,38349,0.0,1.0
2025-09-10,7.15,7.48,7.12,7.48,54742,7.15,7.48,7.12,7.48,54742,0.0,1.0
2025-09-11,7.09,7.21,6.95,7.21,59183,7.09,7.21,6.95,7.21,59183,0.0,1.0
2025-09-12,7.05,7.245,6.96,7.06,37874,7.05,7.245,6.96,7.06,37874,0.0,1.0
2025-09-15,7.43,7.5,7.02,7.14,56879,7.43,7.5,7.02,7.14,56879,0.0,1.0
2025-09-16,7.42,7.45,7.185,7.43,30963,7.42,7.45,7.185,7.43,30963,0.0,1.0
2025-09-17,7.41,7.74,7.33,7.34,56931,7.41,7.74,7.33,7.34,56931,0.0,1.0
2025-09-18,7.65,7.748,7.37,7.49,35237,7.65,7.748,7.37,7.49,35237,0.0,1.0
2025-09-19,7.96,7.99,7.44,7.67,277043,7.96,7.99,7.44,7.67,277043,0.0,1.0
2025-09-22,8.1,8.36,7.9569,7.96,174652,8.1,8.36,7.9569,7.96,174652,0.0,1.0
2025-09-23,7.91,8.2374,7.9,8.07,46508,7.91,8.2374,7.9,8.07,46508,0.0,1.0
2025-09-24,7.84,7.98,7.62,7.9,72440,7.84,7.98,7.62,7.9,72440,0.0,1.0
2025-09-25,7.48,7.67,7.38,7.67,30369,7.48,7.67,7.38,7.67,30369,0.0,1.0
2025-09-26,7.81,7.865,7.4701,7.53,36510,7.81,7.865,7.4701,7.53,36510,0.0,1.0
2025-09-29,7.88,7.97,7.7,7.79,52732,7.88,7.97,7.7,7.79,52732,0.0,1.0
2025-09-30,7.81,7.98,7.7529,7.88,39018,7.81,7.98,7.7529,7.88,39018,0.0,1.0
2025-10-01,7.85,7.95,7.83,7.9,32370,7.85,7.95,7.83,7.9,32370,0.0,1.0
2025-10-02,7.91,7.95,7.7,7.82,31232,7.91,7.95,7.7,7.82,31232,0.0,1.0
2025-10-03,7.52,7.95,7.51,7.94,43749,7.52,7.95,7.51,7.94,43749,0.0,1.0
2025-10-06,7.27,7.6986,7.16,7.51,65707,7.27,7.6986,7.16,7.51,65707,0.0,1.0
2025-10-07,7.27,7.44,7.14,7.28,63072,7.27,7.44,7.14,7.28,63072,0.0,1.0
2025-10-08,7.3,7.37,7.202,7.28,26050,7.3,7.37,7.202,7.28,26050,0.0,1.0
2025-10-09,7.8,7.9,7.37,7.37,77431,7.8,7.9,7.37,7.37,77431,0.0,1.0
2025-10-10,7.59,7.91,7.56,7.89,27616,7.59,7.91,7.56,7.89,27616,0.0,1.0
2025-10-13,7.79,7.82,7.64,7.72,37594,7.79,7.82,7.64,7.72,37594,0.0,1.0
2025-10-14,7.75,7.8169,7.625,7.63,31259,7.75,7.8169,7.625,7.63,31259,0.0,1.0
2025-10-15,7.85,7.85,7.725,7.76,25953,7.85,7.85,7.725,7.76,25953,0.0,1.0
2025-10-16,7.79,7.93,7.79,7.91,29186,7.79,7.93,7.79,7.91,29186,0.0,1.0
2025-10-17,8.0,8.05,7.6118,7.78,35725,8.0,8.05,7.6118,7.78,35725,0.0,1.0
2025-10-20,8.0,8.09,7.88,7.99,73536,8.0,8.09,7.88,7.99,73536,0.0,1.0
2025-10-21,8.03,8.13,7.8901,8.06,33903,8.03,8.13,7.8901,8.06,33903,0.0,1.0
2025-10-22,8.22,8.22,8.035,8.05,31698,8.22,8.22,8.035,8.05,31698,0.0,1.0
2025-10-23,8.49,8.5,8.15,8.25,51071,8.49,8.5,8.15,8.25,51071,0.0,1.0
2025-10-24,8.79,8.79,8.41,8.54,69323,8.79,8.79,8.41,8.54,69323,0.0,1.0
2025-10-27,8.57,8.87,8.45,8.76,91884,8.57,8.87,8.45,8.76,91884,0.0,1.0
2025-10-28,9.31,9.32,8.57,8.62,109593,9.31,9.32,8.57,8.62,109593,0.0,1.0
2025-10-29,8.99,9.489,8.89,9.39,79093,8.99,9.489,8.89,9.39,79093,0.0,1.0
2025-10-30,8.8,8.95,8.5301,8.8,72391,8.8,8.95,8.5301,8.8,72391,0.0,1.0
2025-10-31,9.09,9.165,8.81,8.87,65888,9.09,9.165,8.81,8.87,65888,0.0,1.0
2025-11-03,9.41,9.52,9.1016,9.16,81663,9.41,9.52,9.1016,9.16,81663,0.0,1.0
2025-11-04,9.53,9.63,9.29,9.35,56637,9.53,9.63,9.29,9.35,56637,0.0,1.0
2025-11-05,9.77,10.0,9.508,9.64,144909,9.77,10.0,9.508,9.64,144909,0.0,1.0
2025-11-06,10.3,10.94,9.93,10.75,111699,10.3,10.94,9.93,10.75,111699,0.0,1.0
2025-11-07,10.17,10.32,9.9901,10.21,59181,10.17,10.32,9.9901,10.21,59181,0.0,1.0
2025-11-10,11.24,11.29,9.9,10.21,207965,11.24,11.29,9.9,10.21,207965,0.0,1.0
2025-11-11,11.07,11.35,10.87,11.29,79639,11.07,11.35,10.87,11.29,79639,0.0,1.0
2025-11-12,10.81,11.1499,10.75,11.07,42636,10.81,11.1499,10.75,11.07,42636,0.0,1.0
2025-11-13,10.44,10.88,10.02,10.88,87013,10.44,10.88,10.02,10.88,87013,0.0,1.0
2025-11-14,10.63,10.78,10.1317,10.31,51635,10.63,10.78,10.1317,10.31,51635,0.0,1.0
2025-11-17,10.16,10.48,10.08,10.48,61904,10.16,10.48,10.08,10.48,61904,0.0,1.0
2025-11-18,10.38,10.46,10.01,10.12,36385,10.38,10.46,10.01,10.12,36385,0.0,1.0
2025-11-19,10.53,10.6,10.225,10.44,30128,10.53,10.6,10.225,10.44,30128,0.0,1.0
2025-11-20,10.57,11.37,10.47,10.63,58973,10.57,11.37,10.47,10.63,58973,0.0,1.0
2025-11-21,10.49,10.71,10.18,10.55,49376,10.49,10.71,10.18,10.55,49376,0.0,1.0
2025-11-24,10.74,10.99,10.17,10.44,75284,10.74,10.99,10.17,10.44,75284,0.0,1.0
2025-11-25,11.53,11.55,10.8,10.8,67045,11.53,11.55,10.8,10.8,67045,0.0,1.0
2025-11-26,11.64,11.6999,11.405,11.6,55689,11.64,11.6999,11.405,11.6,55689,0.0,1.0