date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-08-31,2.25,2.5,2.25,2.38,49500,2.25,2.5,2.25,2.38,49500,0.0,1.0
1993-09-01,2.12,2.5,2.09,2.5,151600,2.12,2.5,2.09,2.5,151600,0.0,1.0
1993-09-02,2.5,2.5,2.12,2.38,146800,2.5,2.5,2.12,2.38,146800,0.0,1.0
1993-09-03,2.5,2.5,2.25,2.5,62000,2.5,2.5,2.25,2.5,62000,0.0,1.0
1993-09-07,2.5,2.5,2.38,2.38,39600,2.5,2.5,2.38,2.38,39600,0.0,1.0
1993-09-08,2.38,2.5,2.38,2.38,49700,2.38,2.5,2.38,2.38,49700,0.0,1.0
1993-09-09,2.38,2.5,2.38,2.38,52700,2.38,2.5,2.38,2.38,52700,0.0,1.0
1993-09-10,2.38,2.5,2.38,2.5,25000,2.38,2.5,2.38,2.5,25000,0.0,1.0
1993-09-13,2.38,2.5,2.25,2.5,55200,2.38,2.5,2.25,2.5,55200,0.0,1.0
1993-09-14,2.38,2.5,2.25,2.5,50200,2.38,2.5,2.25,2.5,50200,0.0,1.0
1993-09-15,2.0,2.5,1.75,2.5,136600,2.0,2.5,1.75,2.5,136600,0.0,1.0
1993-09-16,2.12,2.12,1.75,2.0,65000,2.12,2.12,1.75,2.0,65000,0.0,1.0
1993-09-17,2.12,2.12,1.88,2.0,20100,2.12,2.12,1.88,2.0,20100,0.0,1.0
1993-09-20,2.06,2.06,1.88,1.88,2700,2.06,2.06,1.88,1.88,2700,0.0,1.0
1993-09-21,2.06,2.06,1.88,1.94,19200,2.06,2.06,1.88,1.94,19200,0.0,1.0
1993-09-22,1.91,2.06,1.88,1.88,37500,1.91,2.06,1.88,1.88,37500,0.0,1.0
1993-09-23,1.75,2.0,1.75,1.88,33100,1.75,2.0,1.75,1.88,33100,0.0,1.0
1993-09-24,1.88,1.88,1.75,1.88,20500,1.88,1.88,1.75,1.88,20500,0.0,1.0
1993-09-27,1.75,1.88,1.75,1.75,12600,1.75,1.88,1.75,1.75,12600,0.0,1.0
1993-09-28,1.31,1.88,1.25,1.88,113100,1.31,1.88,1.25,1.88,113100,0.0,1.0
1993-09-29,1.5,1.62,1.31,1.31,38700,1.5,1.62,1.31,1.31,38700,0.0,1.0
1993-09-30,1.5,1.5,1.38,1.38,8400,1.5,1.5,1.38,1.38,8400,0.0,1.0
1993-10-01,1.38,1.56,1.38,1.56,7300,1.38,1.56,1.38,1.56,7300,0.0,1.0
1993-10-04,1.38,1.5,1.25,1.5,28600,1.38,1.5,1.25,1.5,28600,0.0,1.0
1993-10-05,1.62,1.62,1.25,1.25,69600,1.62,1.62,1.25,1.25,69600,0.0,1.0
1993-10-06,1.69,1.75,1.5,1.5,121600,1.69,1.75,1.5,1.5,121600,0.0,1.0
1993-10-07,1.69,1.81,1.62,1.81,55800,1.69,1.81,1.62,1.81,55800,0.0,1.0
1993-10-08,1.62,1.75,1.62,1.75,24300,1.62,1.75,1.62,1.75,24300,0.0,1.0
1993-10-11,1.5,1.62,1.5,1.5,9700,1.5,1.62,1.5,1.5,9700,0.0,1.0
1993-10-12,1.5,1.62,1.5,1.62,13900,1.5,1.62,1.5,1.62,13900,0.0,1.0
1993-10-13,1.38,1.5,1.38,1.5,24200,1.38,1.5,1.38,1.5,24200,0.0,1.0
1993-10-14,1.38,1.44,1.38,1.38,16800,1.38,1.44,1.38,1.38,16800,0.0,1.0
1993-10-15,1.38,1.5,1.38,1.5,94900,1.38,1.5,1.38,1.5,94900,0.0,1.0
1993-10-18,1.38,1.5,1.38,1.5,14200,1.38,1.5,1.38,1.5,14200,0.0,1.0
1993-10-19,1.38,1.38,1.38,1.38,8400,1.38,1.38,1.38,1.38,8400,0.0,1.0
1993-10-20,1.38,1.5,1.38,1.5,4800,1.38,1.5,1.38,1.5,4800,0.0,1.0
1993-10-21,1.44,1.5,1.38,1.5,23700,1.44,1.5,1.38,1.5,23700,0.0,1.0
1993-10-22,1.31,1.44,1.25,1.44,43300,1.31,1.44,1.25,1.44,43300,0.0,1.0
1993-10-25,1.25,1.44,1.25,1.38,31000,1.25,1.44,1.25,1.38,31000,0.0,1.0
1993-10-26,1.38,1.44,1.38,1.44,2000,1.38,1.44,1.38,1.44,2000,0.0,1.0
1993-10-27,1.44,1.44,1.25,1.44,5200,1.44,1.44,1.25,1.44,5200,0.0,1.0
1993-10-28,1.25,1.38,1.25,1.25,6600,1.25,1.38,1.25,1.25,6600,0.0,1.0
1993-10-29,1.44,1.44,1.25,1.25,11300,1.44,1.44,1.25,1.25,11300,0.0,1.0
1993-11-01,1.25,1.38,1.25,1.38,15800,1.25,1.38,1.25,1.38,15800,0.0,1.0
1993-11-02,1.25,1.38,1.25,1.25,9700,1.25,1.38,1.25,1.25,9700,0.0,1.0
1993-11-03,1.44,1.44,1.25,1.38,33200,1.44,1.44,1.25,1.38,33200,0.0,1.0
1993-11-04,1.31,1.5,1.25,1.44,81800,1.31,1.5,1.25,1.44,81800,0.0,1.0
1993-11-05,1.31,1.44,1.25,1.31,71800,1.31,1.44,1.25,1.31,71800,0.0,1.0
1993-11-08,1.25,1.44,1.25,1.44,7800,1.25,1.44,1.25,1.44,7800,0.0,1.0
1993-11-09,1.38,1.44,1.25,1.44,11400,1.38,1.44,1.25,1.44,11400,0.0,1.0
1993-11-10,1.31,1.44,1.25,1.25,12900,1.31,1.44,1.25,1.25,12900,0.0,1.0
1993-11-11,1.31,1.31,1.25,1.25,7400,1.31,1.31,1.25,1.25,7400,0.0,1.0
1993-11-12,1.25,1.38,1.25,1.25,26900,1.25,1.38,1.25,1.25,26900,0.0,1.0
1993-11-15,1.25,1.25,1.25,1.25,17100,1.25,1.25,1.25,1.25,17100,0.0,1.0
1993-11-16,1.25,1.25,1.25,1.25,7500,1.25,1.25,1.25,1.25,7500,0.0,1.0
1993-11-17,1.25,1.25,1.25,1.25,13700,1.25,1.25,1.25,1.25,13700,0.0,1.0
1993-11-18,1.19,1.38,1.06,1.38,115000,1.19,1.38,1.06,1.38,115000,0.0,1.0
1993-11-19,1.0,1.06,1.0,1.06,25100,1.0,1.06,1.0,1.06,25100,0.0,1.0
1993-11-22,1.19,1.19,1.06,1.19,29100,1.19,1.19,1.06,1.19,29100,0.0,1.0
1993-11-23,1.12,1.31,1.12,1.25,51000,1.12,1.31,1.12,1.25,51000,0.0,1.0
1993-11-24,1.25,1.41,1.16,1.31,62500,1.25,1.41,1.16,1.31,62500,0.0,1.0
1993-11-26,1.44,1.44,1.25,1.25,74400,1.44,1.44,1.25,1.25,74400,0.0,1.0
1993-11-29,1.75,1.81,1.5,1.5,414600,1.75,1.81,1.5,1.5,414600,0.0,1.0
1993-11-30,1.75,2.0,1.69,1.81,145800,1.75,2.0,1.69,1.81,145800,0.0,1.0
1993-12-01,1.75,1.94,1.69,1.81,62600,1.75,1.94,1.69,1.81,62600,0.0,1.0
1993-12-02,1.62,1.81,1.56,1.81,60500,1.62,1.81,1.56,1.81,60500,0.0,1.0
1993-12-03,1.78,2.0,1.62,1.81,174700,1.78,2.0,1.62,1.81,174700,0.0,1.0
1993-12-06,1.88,1.97,1.81,1.81,29600,1.88,1.97,1.81,1.81,29600,0.0,1.0
1993-12-07,1.81,1.94,1.81,1.81,23800,1.81,1.94,1.81,1.81,23800,0.0,1.0
1993-12-08,1.81,1.88,1.75,1.81,54900,1.81,1.88,1.75,1.81,54900,0.0,1.0
1993-12-09,1.81,1.81,1.75,1.81,49500,1.81,1.81,1.75,1.81,49500,0.0,1.0
1993-12-10,1.62,1.75,1.62,1.69,17300,1.62,1.75,1.62,1.69,17300,0.0,1.0
1993-12-13,1.75,1.88,1.62,1.62,29200,1.75,1.88,1.62,1.62,29200,0.0,1.0
1993-12-14,1.72,1.81,1.69,1.81,69800,1.72,1.81,1.69,1.81,69800,0.0,1.0
1993-12-15,1.75,1.81,1.69,1.69,8500,1.75,1.81,1.69,1.69,8500,0.0,1.0
1993-12-16,1.62,1.75,1.62,1.69,17400,1.62,1.75,1.62,1.69,17400,0.0,1.0
1993-12-17,1.75,1.75,1.62,1.62,23700,1.75,1.75,1.62,1.62,23700,0.0,1.0
1993-12-20,1.75,1.75,1.62,1.62,40800,1.75,1.75,1.62,1.62,40800,0.0,1.0
1993-12-21,1.62,1.75,1.62,1.62,44000,1.62,1.75,1.62,1.62,44000,0.0,1.0
1993-12-22,1.56,1.69,1.5,1.62,79300,1.56,1.69,1.5,1.62,79300,0.0,1.0
1993-12-23,1.56,1.75,1.56,1.56,45300,1.56,1.75,1.56,1.56,45300,0.0,1.0
1993-12-27,1.56,1.69,1.56,1.62,21200,1.56,1.69,1.56,1.62,21200,0.0,1.0
1993-12-28,1.56,1.56,1.56,1.56,4700,1.56,1.56,1.56,1.56,4700,0.0,1.0
1993-12-29,1.69,1.69,1.5,1.56,34900,1.69,1.69,1.5,1.56,34900,0.0,1.0
1993-12-30,1.56,1.75,1.56,1.62,44100,1.56,1.75,1.56,1.62,44100,0.0,1.0
1993-12-31,1.69,1.75,1.56,1.69,83200,1.69,1.75,1.56,1.69,83200,0.0,1.0
1994-01-03,1.75,1.75,1.62,1.62,26000,1.75,1.75,1.62,1.62,26000,0.0,1.0
1994-01-04,1.56,1.62,1.56,1.62,4300,1.56,1.62,1.56,1.62,4300,0.0,1.0
1994-01-05,1.56,1.75,1.56,1.75,1400,1.56,1.75,1.56,1.75,1400,0.0,1.0
1994-01-06,1.56,1.56,1.56,1.56,2300,1.56,1.56,1.56,1.56,2300,0.0,1.0
1994-01-07,1.75,1.75,1.56,1.75,17300,1.75,1.75,1.56,1.75,17300,0.0,1.0
1994-01-10,1.44,1.62,1.44,1.56,36600,1.44,1.62,1.44,1.56,36600,0.0,1.0
1994-01-11,1.62,1.69,1.5,1.5,18700,1.62,1.69,1.5,1.5,18700,0.0,1.0
1994-01-12,1.5,1.69,1.5,1.69,2300,1.5,1.69,1.5,1.69,2300,0.0,1.0
1994-01-13,1.44,1.56,1.44,1.5,13400,1.44,1.56,1.44,1.5,13400,0.0,1.0
1994-01-14,1.56,1.56,1.44,1.56,2900,1.56,1.56,1.44,1.56,2900,0.0,1.0
1994-01-17,1.44,1.44,1.44,1.44,4300,1.44,1.44,1.44,1.44,4300,0.0,1.0
1994-01-18,1.31,1.5,1.19,1.47,28500,1.31,1.5,1.19,1.47,28500,0.0,1.0
1994-01-19,1.12,1.25,1.12,1.16,22900,1.12,1.25,1.12,1.16,22900,0.0,1.0
1994-01-20,1.25,1.25,1.12,1.12,15100,1.25,1.25,1.12,1.12,15100,0.0,1.0
1994-01-21,1.34,1.38,1.12,1.12,15500,1.34,1.38,1.12,1.12,15500,0.0,1.0
1994-01-24,1.38,1.38,1.25,1.25,3500,1.38,1.38,1.25,1.25,3500,0.0,1.0
1994-01-25,1.19,1.38,1.19,1.25,16700,1.19,1.38,1.19,1.25,16700,0.0,1.0
1994-01-26,1.31,1.31,1.19,1.31,30100,1.31,1.31,1.19,1.31,30100,0.0,1.0
1994-01-27,1.25,1.38,1.25,1.31,21300,1.25,1.38,1.25,1.31,21300,0.0,1.0
1994-01-28,1.25,1.25,1.25,1.25,2700,1.25,1.25,1.25,1.25,2700,0.0,1.0
1994-01-31,1.38,1.38,1.25,1.38,41700,1.38,1.38,1.25,1.38,41700,0.0,1.0
1994-02-01,1.56,1.56,1.31,1.44,37300,1.56,1.56,1.31,1.44,37300,0.0,1.0
1994-02-02,1.75,1.75,1.62,1.62,73500,1.75,1.75,1.62,1.62,73500,0.0,1.0
1994-02-03,1.75,1.75,1.62,1.75,41000,1.75,1.75,1.62,1.75,41000,0.0,1.0
1994-02-04,1.62,1.69,1.56,1.69,37900,1.62,1.69,1.56,1.69,37900,0.0,1.0
1994-02-07,1.62,1.62,1.5,1.62,17200,1.62,1.62,1.5,1.62,17200,0.0,1.0
1994-02-08,1.59,1.62,1.56,1.62,14900,1.59,1.62,1.56,1.62,14900,0.0,1.0
1994-02-09,1.62,1.62,1.56,1.62,26000,1.62,1.62,1.56,1.62,26000,0.0,1.0
1994-02-10,1.75,1.81,1.5,1.5,63500,1.75,1.81,1.5,1.5,63500,0.0,1.0
1994-02-11,1.75,1.75,1.62,1.75,36700,1.75,1.75,1.62,1.75,36700,0.0,1.0
1994-02-14,1.81,1.81,1.62,1.75,24000,1.81,1.81,1.62,1.75,24000,0.0,1.0
1994-02-15,1.62,1.81,1.62,1.81,25600,1.62,1.81,1.62,1.81,25600,0.0,1.0
1994-02-16,1.81,1.81,1.69,1.75,23500,1.81,1.81,1.69,1.75,23500,0.0,1.0
1994-02-17,1.72,1.81,1.69,1.81,19600,1.72,1.81,1.69,1.81,19600,0.0,1.0
1994-02-18,1.81,1.81,1.69,1.69,8500,1.81,1.81,1.69,1.69,8500,0.0,1.0
1994-02-22,1.69,1.81,1.69,1.81,8200,1.69,1.81,1.69,1.81,8200,0.0,1.0
1994-02-23,1.81,1.81,1.75,1.81,59600,1.81,1.81,1.75,1.81,59600,0.0,1.0
1994-02-24,2.0,2.03,1.75,1.88,62900,2.0,2.03,1.75,1.88,62900,0.0,1.0
1994-02-25,2.0,2.06,1.94,2.06,41800,2.0,2.06,1.94,2.06,41800,0.0,1.0
1994-02-28,2.25,2.25,1.94,2.06,78900,2.25,2.25,1.94,2.06,78900,0.0,1.0
1994-03-01,2.38,2.5,2.25,2.31,130800,2.38,2.5,2.25,2.31,130800,0.0,1.0
1994-03-02,2.12,2.25,2.0,2.25,88200,2.12,2.25,2.0,2.25,88200,0.0,1.0
1994-03-03,2.38,2.62,2.25,2.25,151800,2.38,2.62,2.25,2.25,151800,0.0,1.0
1994-03-04,2.75,2.81,2.31,2.38,130800,2.75,2.81,2.31,2.38,130800,0.0,1.0
1994-03-07,2.84,2.84,2.5,2.81,82400,2.84,2.84,2.5,2.81,82400,0.0,1.0
1994-03-08,2.75,2.88,2.62,2.88,27100,2.75,2.88,2.62,2.88,27100,0.0,1.0
1994-03-09,2.75,3.06,2.62,2.81,203500,2.75,3.06,2.62,2.81,203500,0.0,1.0
1994-03-10,3.0,3.06,2.62,2.62,190200,3.0,3.06,2.62,2.62,190200,0.0,1.0
1994-03-11,3.06,3.06,2.94,3.0,252300,3.06,3.06,2.94,3.0,252300,0.0,1.0
1994-03-14,3.12,3.25,2.94,3.06,223600,3.12,3.25,2.94,3.06,223600,0.0,1.0
1994-03-15,3.38,3.62,3.25,3.25,604000,3.38,3.62,3.25,3.25,604000,0.0,1.0
1994-03-16,3.5,3.56,3.31,3.44,227600,3.5,3.56,3.31,3.44,227600,0.0,1.0
1994-03-17,3.44,3.56,3.31,3.5,163000,3.44,3.56,3.31,3.5,163000,0.0,1.0
1994-03-18,3.56,3.62,3.31,3.44,163700,3.56,3.62,3.31,3.44,163700,0.0,1.0
1994-03-21,3.62,3.62,3.44,3.62,101700,3.62,3.62,3.44,3.62,101700,0.0,1.0
1994-03-22,3.94,4.19,3.44,3.62,397000,3.94,4.19,3.44,3.62,397000,0.0,1.0
1994-03-23,4.0,4.19,3.94,4.12,283700,4.0,4.19,3.94,4.12,283700,0.0,1.0
1994-03-24,3.5,4.06,3.5,4.06,147600,3.5,4.06,3.5,4.06,147600,0.0,1.0
1994-03-25,3.12,3.62,3.0,3.56,146100,3.12,3.62,3.0,3.56,146100,0.0,1.0
1994-03-28,2.94,3.12,2.62,3.0,175900,2.94,3.12,2.62,3.0,175900,0.0,1.0
1994-03-29,2.94,2.94,2.81,2.94,67500,2.94,2.94,2.81,2.94,67500,0.0,1.0
1994-03-30,2.81,2.94,2.62,2.94,93200,2.81,2.94,2.62,2.94,93200,0.0,1.0
1994-03-31,2.69,2.88,2.38,2.88,54300,2.69,2.88,2.38,2.88,54300,0.0,1.0
1994-04-04,2.88,3.0,2.5,2.75,49000,2.88,3.0,2.5,2.75,49000,0.0,1.0
1994-04-05,3.38,3.5,2.88,2.88,143600,3.38,3.5,2.88,2.88,143600,0.0,1.0
1994-04-06,3.88,4.0,3.5,3.62,357200,3.88,4.0,3.5,3.62,357200,0.0,1.0
1994-04-07,3.88,4.0,3.56,4.0,55100,3.88,4.0,3.56,4.0,55100,0.0,1.0
1994-04-08,3.69,3.88,3.56,3.88,44300,3.69,3.88,3.56,3.88,44300,0.0,1.0
1994-04-11,3.94,4.0,3.62,3.88,111700,3.94,4.0,3.62,3.88,111700,0.0,1.0
1994-04-12,3.94,4.12,3.88,4.0,139800,3.94,4.12,3.88,4.0,139800,0.0,1.0
1994-04-13,3.88,4.19,3.88,4.0,175900,3.88,4.19,3.88,4.0,175900,0.0,1.0
1994-04-14,4.0,4.06,3.81,3.88,125700,4.0,4.06,3.81,3.88,125700,0.0,1.0
1994-04-15,4.25,4.31,4.0,4.06,99800,4.25,4.31,4.0,4.06,99800,0.0,1.0
1994-04-18,4.5,4.75,4.3,4.31,184400,4.5,4.75,4.3,4.31,184400,0.0,1.0
1994-04-19,4.81,4.81,4.31,4.62,163700,4.81,4.81,4.31,4.62,163700,0.0,1.0
1994-04-20,4.94,5.12,4.75,4.81,151600,4.94,5.12,4.75,4.81,151600,0.0,1.0
1994-04-21,4.88,5.12,4.81,4.94,170500,4.88,5.12,4.81,4.94,170500,0.0,1.0
1994-04-22,5.19,5.19,4.81,5.06,154000,5.19,5.19,4.81,5.06,154000,0.0,1.0
1994-04-25,5.12,5.31,4.81,5.19,163500,5.12,5.31,4.81,5.19,163500,0.0,1.0
1994-04-26,5.0,5.12,4.56,4.94,140400,5.0,5.12,4.56,4.94,140400,0.0,1.0
1994-04-28,5.12,5.25,4.88,4.88,103800,5.12,5.25,4.88,4.88,103800,0.0,1.0
1994-04-29,5.0,5.19,5.0,5.12,52600,5.0,5.19,5.0,5.12,52600,0.0,1.0
1994-05-02,4.81,5.12,4.81,5.12,75400,4.81,5.12,4.81,5.12,75400,0.0,1.0
1994-05-03,4.12,4.88,4.0,4.75,199900,4.12,4.88,4.0,4.75,199900,0.0,1.0
1994-05-04,4.62,4.62,4.0,4.0,62400,4.62,4.62,4.0,4.0,62400,0.0,1.0
1994-05-05,4.56,4.75,4.5,4.62,43600,4.56,4.75,4.5,4.62,43600,0.0,1.0
1994-05-06,4.88,4.94,4.5,4.5,44100,4.88,4.94,4.5,4.5,44100,0.0,1.0
1994-05-09,4.91,5.06,4.75,4.88,93900,4.91,5.06,4.75,4.88,93900,0.0,1.0
1994-05-10,4.88,5.06,4.81,5.06,105700,4.88,5.06,4.81,5.06,105700,0.0,1.0
1994-05-11,5.12,5.38,5.0,5.06,111400,5.12,5.38,5.0,5.06,111400,0.0,1.0
1994-05-12,5.88,6.12,5.25,5.31,454600,5.88,6.12,5.25,5.31,454600,0.0,1.0
1994-05-13,6.88,6.94,6.12,6.56,351500,6.88,6.94,6.12,6.56,351500,0.0,1.0
1994-05-16,6.56,6.88,6.31,6.88,182200,6.56,6.88,6.31,6.88,182200,0.0,1.0
1994-05-17,6.5,6.75,6.38,6.75,156900,6.5,6.75,6.38,6.75,156900,0.0,1.0
1994-05-18,6.56,6.75,6.38,6.38,59100,6.56,6.75,6.38,6.38,59100,0.0,1.0
1994-05-19,6.38,6.75,6.25,6.75,48300,6.38,6.75,6.25,6.75,48300,0.0,1.0
1994-05-20,6.69,6.75,6.38,6.56,79200,6.69,6.75,6.38,6.56,79200,0.0,1.0
1994-05-23,6.56,6.75,6.38,6.75,37500,6.56,6.75,6.38,6.75,37500,0.0,1.0
1994-05-24,6.5,6.56,6.19,6.5,64200,6.5,6.56,6.19,6.5,64200,0.0,1.0
1994-05-25,5.34,6.5,5.34,6.5,162100,5.34,6.5,5.34,6.5,162100,0.0,1.0
1994-05-26,6.38,6.38,5.25,5.31,74700,6.38,6.38,5.25,5.31,74700,0.0,1.0
1994-05-27,6.12,6.19,5.75,6.12,41900,6.12,6.19,5.75,6.12,41900,0.0,1.0
1994-05-31,6.5,6.5,5.88,6.12,133900,6.5,6.5,5.88,6.12,133900,0.0,1.0
1994-06-01,6.5,6.62,6.12,6.62,41400,6.5,6.62,6.12,6.62,41400,0.0,1.0
1994-06-02,6.25,6.56,6.25,6.56,12100,6.25,6.56,6.25,6.56,12100,0.0,1.0
1994-06-03,6.44,6.44,6.25,6.44,16200,6.44,6.44,6.25,6.44,16200,0.0,1.0
1994-06-06,6.45,6.5,6.25,6.25,50000,6.45,6.5,6.25,6.25,50000,0.0,1.0
1994-06-07,6.38,6.5,6.12,6.25,68600,6.38,6.5,6.12,6.25,68600,0.0,1.0
1994-06-08,6.25,6.5,6.25,6.5,18300,6.25,6.5,6.25,6.5,18300,0.0,1.0
1994-06-09,6.12,6.5,6.06,6.5,49800,6.12,6.5,6.06,6.5,49800,0.0,1.0
1994-06-10,6.19,6.19,6.12,6.12,7700,6.19,6.19,6.12,6.12,7700,0.0,1.0
1994-06-13,6.03,6.19,5.88,6.0,69200,6.03,6.19,5.88,6.0,69200,0.0,1.0
1994-06-14,6.03,6.12,5.81,6.06,44300,6.03,6.12,5.81,6.06,44300,0.0,1.0
1994-06-15,5.97,6.12,5.88,6.03,36300,5.97,6.12,5.88,6.03,36300,0.0,1.0
1994-06-16,5.94,6.06,5.75,5.94,105100,5.94,6.06,5.75,5.94,105100,0.0,1.0
1994-06-17,6.25,6.38,5.88,6.06,92500,6.25,6.38,5.88,6.06,92500,0.0,1.0
1994-06-20,6.38,6.44,6.19,6.25,15600,6.38,6.44,6.19,6.25,15600,0.0,1.0
1994-06-21,5.88,6.25,5.75,6.25,87200,5.88,6.25,5.75,6.25,87200,0.0,1.0
1994-06-22,5.88,6.0,5.62,5.94,41500,5.88,6.0,5.62,5.94,41500,0.0,1.0
1994-06-23,6.0,6.06,5.88,6.0,49100,6.0,6.06,5.88,6.0,49100,0.0,1.0
1994-06-24,6.0,6.0,5.81,6.0,15400,6.0,6.0,5.81,6.0,15400,0.0,1.0
1994-06-27,6.0,6.0,5.81,6.0,9900,6.0,6.0,5.81,6.0,9900,0.0,1.0
1994-06-28,6.25,6.25,5.75,5.81,72800,6.25,6.25,5.75,5.81,72800,0.0,1.0
1994-06-29,6.5,6.62,6.0,6.25,131600,6.5,6.62,6.0,6.25,131600,0.0,1.0
1994-06-30,7.25,7.38,6.5,6.62,245400,7.25,7.38,6.5,6.62,245400,0.0,1.0
1994-07-01,7.19,7.38,6.88,7.25,129000,7.19,7.38,6.88,7.25,129000,0.0,1.0
1994-07-05,7.25,7.38,7.12,7.31,73500,7.25,7.38,7.12,7.31,73500,0.0,1.0
1994-07-06,7.25,7.38,7.12,7.38,30100,7.25,7.38,7.12,7.38,30100,0.0,1.0
1994-07-07,7.12,7.38,7.12,7.38,9900,7.12,7.38,7.12,7.38,9900,0.0,1.0
1994-07-08,7.06,7.31,6.88,7.12,57200,7.06,7.31,6.88,7.12,57200,0.0,1.0
1994-07-11,7.12,7.12,6.81,7.12,81500,7.12,7.12,6.81,7.12,81500,0.0,1.0
1994-07-12,7.12,7.12,6.94,6.94,24000,7.12,7.12,6.94,6.94,24000,0.0,1.0
1994-07-13,7.0,7.16,6.88,7.16,80800,7.0,7.16,6.88,7.16,80800,0.0,1.0
1994-07-14,7.12,7.12,6.94,7.12,17800,7.12,7.12,6.94,7.12,17800,0.0,1.0
1994-07-15,7.62,7.69,7.12,7.25,69200,7.62,7.69,7.12,7.25,69200,0.0,1.0
1994-07-18,7.88,7.88,7.5,7.69,172100,7.88,7.88,7.5,7.69,172100,0.0,1.0
1994-07-19,8.38,8.38,7.94,8.06,167800,8.38,8.38,7.94,8.06,167800,0.0,1.0
1994-07-20,8.88,8.88,8.25,8.38,182400,8.88,8.88,8.25,8.38,182400,0.0,1.0
1994-07-21,8.19,8.88,8.0,8.88,169400,8.19,8.88,8.0,8.88,169400,0.0,1.0
1994-07-22,7.81,8.25,7.06,8.19,205900,7.81,8.25,7.06,8.19,205900,0.0,1.0
1994-07-25,7.88,7.94,7.38,7.94,100600,7.88,7.94,7.38,7.94,100600,0.0,1.0
1994-07-26,8.75,8.75,8.19,8.25,120300,8.75,8.75,8.19,8.25,120300,0.0,1.0
1994-07-27,8.81,8.94,8.5,8.75,97000,8.81,8.94,8.5,8.75,97000,0.0,1.0
1994-07-28,8.62,8.88,8.62,8.88,47700,8.62,8.88,8.62,8.88,47700,0.0,1.0
1994-07-29,8.38,8.75,8.0,8.75,104300,8.38,8.75,8.0,8.75,104300,0.0,1.0
1994-08-01,8.5,8.75,8.31,8.38,115900,8.5,8.75,8.31,8.38,115900,0.0,1.0
1994-08-02,8.38,8.62,8.38,8.44,97600,8.38,8.62,8.38,8.44,97600,0.0,1.0
1994-08-03,8.44,8.5,8.25,8.47,54700,8.44,8.5,8.25,8.47,54700,0.0,1.0
1994-08-04,8.25,8.44,8.0,8.44,125200,8.25,8.44,8.0,8.44,125200,0.0,1.0
1994-08-05,8.31,8.31,8.12,8.31,9000,8.31,8.31,8.12,8.31,9000,0.0,1.0
1994-08-08,8.25,8.31,8.12,8.31,28700,8.25,8.31,8.12,8.31,28700,0.0,1.0
1994-08-09,8.0,8.31,7.94,8.31,74100,8.0,8.31,7.94,8.31,74100,0.0,1.0
1994-08-10,8.06,8.12,8.0,8.12,66700,8.06,8.12,8.0,8.12,66700,0.0,1.0
1994-08-11,7.75,8.06,7.62,7.88,67300,7.75,8.06,7.62,7.88,67300,0.0,1.0
1994-08-12,7.44,7.75,7.25,7.62,129800,7.44,7.75,7.25,7.62,129800,0.0,1.0
1994-08-15,7.5,7.5,7.25,7.25,67000,7.5,7.5,7.25,7.25,67000,0.0,1.0
1994-08-16,6.88,7.5,6.44,7.38,389900,6.88,7.5,6.44,7.38,389900,0.0,1.0
1994-08-17,7.25,7.5,6.75,6.94,108500,7.25,7.5,6.75,6.94,108500,0.0,1.0
1994-08-18,7.62,7.75,7.38,7.5,76900,7.62,7.75,7.38,7.5,76900,0.0,1.0
1994-08-19,7.75,7.75,7.56,7.62,20000,7.75,7.75,7.56,7.62,20000,0.0,1.0
1994-08-22,7.62,7.88,7.5,7.88,64700,7.62,7.88,7.5,7.88,64700,0.0,1.0
1994-08-23,6.94,7.62,6.88,7.62,99800,6.94,7.62,6.88,7.62,99800,0.0,1.0
1994-08-24,8.0,8.75,6.88,6.88,714000,8.0,8.75,6.88,6.88,714000,0.0,1.0
1994-08-25,8.0,8.38,7.81,8.25,77800,8.0,8.38,7.81,8.25,77800,0.0,1.0
1994-08-26,7.69,8.25,7.5,7.81,162500,7.69,8.25,7.5,7.81,162500,0.0,1.0
1994-08-29,7.88,7.88,7.62,7.75,25300,7.88,7.88,7.62,7.75,25300,0.0,1.0
1994-08-30,7.75,7.88,7.62,7.88,67500,7.75,7.88,7.62,7.88,67500,0.0,1.0
1994-08-31,7.75,7.75,7.62,7.75,60400,7.75,7.75,7.62,7.75,60400,0.0,1.0
1994-09-01,7.75,7.75,7.62,7.75,44900,7.75,7.75,7.62,7.75,44900,0.0,1.0
1994-09-02,7.69,7.75,7.5,7.5,55700,7.69,7.75,7.5,7.5,55700,0.0,1.0
1994-09-06,7.88,7.88,7.62,7.75,80400,7.88,7.88,7.62,7.75,80400,0.0,1.0
1994-09-07,7.81,8.0,7.75,7.88,57100,7.81,8.0,7.75,7.88,57100,0.0,1.0
1994-09-08,7.56,8.0,7.56,7.88,37700,7.56,8.0,7.56,7.88,37700,0.0,1.0
1994-09-09,7.5,7.75,7.25,7.75,27500,7.5,7.75,7.25,7.75,27500,0.0,1.0
1994-09-12,7.25,7.5,7.25,7.5,44500,7.25,7.5,7.25,7.5,44500,0.0,1.0
1994-09-13,7.19,7.5,6.75,7.25,170700,7.19,7.5,6.75,7.25,170700,0.0,1.0
1994-09-14,7.12,7.38,6.88,7.38,50000,7.12,7.38,6.88,7.38,50000,0.0,1.0
1994-09-15,7.06,7.25,6.88,7.12,33000,7.06,7.25,6.88,7.12,33000,0.0,1.0
1994-09-16,6.94,7.12,6.94,7.12,14900,6.94,7.12,6.94,7.12,14900,0.0,1.0
1994-09-19,6.5,7.12,6.5,6.88,76900,6.5,7.12,6.5,6.88,76900,0.0,1.0
1994-09-20,6.0,6.75,5.88,6.75,145700,6.0,6.75,5.88,6.75,145700,0.0,1.0
1994-09-21,6.0,6.12,5.88,5.88,48900,6.0,6.12,5.88,5.88,48900,0.0,1.0
1994-09-22,7.12,7.12,5.94,6.12,59300,7.12,7.12,5.94,6.12,59300,0.0,1.0
1994-09-23,7.12,7.5,6.88,7.12,109200,7.12,7.5,6.88,7.12,109200,0.0,1.0
1994-09-26,7.25,7.88,7.25,7.38,105400,7.25,7.88,7.25,7.38,105400,0.0,1.0
1994-09-27,7.38,7.62,7.25,7.5,25000,7.38,7.62,7.25,7.5,25000,0.0,1.0
1994-09-28,6.88,7.62,6.62,7.62,61500,6.88,7.62,6.62,7.62,61500,0.0,1.0
1994-09-29,7.0,7.0,6.62,6.88,25400,7.0,7.0,6.62,6.88,25400,0.0,1.0
1994-09-30,6.88,7.0,6.62,6.75,53100,6.88,7.0,6.62,6.75,53100,0.0,1.0
1994-10-03,6.62,6.88,6.62,6.62,3300,6.62,6.88,6.62,6.62,3300,0.0,1.0
1994-10-04,6.75,6.88,6.62,6.62,5600,6.75,6.88,6.62,6.62,5600,0.0,1.0
1994-10-05,6.5,6.81,6.5,6.62,10700,6.5,6.81,6.5,6.62,10700,0.0,1.0
1994-10-06,6.75,6.88,6.5,6.5,13200,6.75,6.88,6.5,6.5,13200,0.0,1.0
1994-10-07,7.12,7.25,6.62,6.62,50900,7.12,7.25,6.62,6.62,50900,0.0,1.0
1994-10-10,7.25,7.25,7.0,7.12,29400,7.25,7.25,7.0,7.12,29400,0.0,1.0
1994-10-11,7.25,7.5,7.12,7.25,79600,7.25,7.5,7.12,7.25,79600,0.0,1.0
1994-10-12,7.12,7.38,7.12,7.38,19800,7.12,7.38,7.12,7.38,19800,0.0,1.0
1994-10-13,7.25,7.25,7.0,7.25,33200,7.25,7.25,7.0,7.25,33200,0.0,1.0
1994-10-14,7.25,7.25,7.0,7.25,46000,7.25,7.25,7.0,7.25,46000,0.0,1.0
1994-10-17,7.25,7.25,6.88,7.25,24100,7.25,7.25,6.88,7.25,24100,0.0,1.0
1994-10-18,7.0,7.25,6.88,6.88,35700,7.0,7.25,6.88,6.88,35700,0.0,1.0
1994-10-19,7.12,7.12,6.88,6.88,10800,7.12,7.12,6.88,6.88,10800,0.0,1.0
1994-10-20,6.62,7.0,6.62,6.75,16000,6.62,7.0,6.62,6.75,16000,0.0,1.0
1994-10-21,7.0,7.0,6.62,6.88,44200,7.0,7.0,6.62,6.88,44200,0.0,1.0
1994-10-24,7.12,7.12,6.88,7.0,18800,7.12,7.12,6.88,7.0,18800,0.0,1.0
1994-10-25,7.0,7.12,6.88,6.88,32500,7.0,7.12,6.88,6.88,32500,0.0,1.0
1994-10-26,7.0,7.12,6.88,6.88,10100,7.0,7.12,6.88,6.88,10100,0.0,1.0
1994-10-27,7.0,7.25,6.88,6.88,9600,7.0,7.25,6.88,6.88,9600,0.0,1.0
1994-10-28,7.25,7.38,7.0,7.12,41700,7.25,7.38,7.0,7.12,41700,0.0,1.0
1994-10-31,7.5,7.5,7.25,7.25,38600,7.5,7.5,7.25,7.25,38600,0.0,1.0
1994-11-01,7.38,7.5,7.25,7.38,47200,7.38,7.5,7.25,7.38,47200,0.0,1.0
1994-11-02,7.62,7.62,7.38,7.38,41300,7.62,7.62,7.38,7.38,41300,0.0,1.0
1994-11-03,7.75,7.75,7.5,7.62,28300,7.75,7.75,7.5,7.62,28300,0.0,1.0
1994-11-04,7.75,7.75,7.5,7.75,25200,7.75,7.75,7.5,7.75,25200,0.0,1.0
1994-11-07,7.88,7.88,7.62,7.88,38700,7.88,7.88,7.62,7.88,38700,0.0,1.0
1994-11-08,7.62,7.88,7.62,7.88,37700,7.62,7.88,7.62,7.88,37700,0.0,1.0
1994-11-09,7.5,7.88,7.5,7.62,59600,7.5,7.88,7.5,7.62,59600,0.0,1.0
1994-11-10,7.75,7.75,7.5,7.5,36500,7.75,7.75,7.5,7.5,36500,0.0,1.0
1994-11-11,7.5,7.75,7.5,7.75,22400,7.5,7.75,7.5,7.75,22400,0.0,1.0
1994-11-14,7.38,7.75,7.38,7.5,10100,7.38,7.75,7.38,7.5,10100,0.0,1.0
1994-11-15,6.88,7.25,6.75,7.25,57800,6.88,7.25,6.75,7.25,57800,0.0,1.0
1994-11-16,6.62,6.75,6.5,6.75,71800,6.62,6.75,6.5,6.75,71800,0.0,1.0
1994-11-17,6.75,6.88,6.62,6.75,31000,6.75,6.88,6.62,6.75,31000,0.0,1.0
1994-11-18,6.62,6.88,6.62,6.88,6900,6.62,6.88,6.62,6.88,6900,0.0,1.0
1994-11-21,6.75,6.75,6.5,6.62,5100,6.75,6.75,6.5,6.62,5100,0.0,1.0
1994-11-22,6.75,6.75,6.5,6.5,10000,6.75,6.75,6.5,6.5,10000,0.0,1.0
1994-11-23,6.62,6.75,6.38,6.75,62200,6.62,6.75,6.38,6.75,62200,0.0,1.0
1994-11-25,6.5,6.5,6.5,6.5,1000,6.5,6.5,6.5,6.5,1000,0.0,1.0
1994-11-28,6.38,6.62,6.38,6.62,14700,6.38,6.62,6.38,6.62,14700,0.0,1.0
1994-11-29,6.25,6.62,5.88,6.62,281300,6.25,6.62,5.88,6.62,281300,0.0,1.0
1994-11-30,6.0,6.25,5.75,6.0,69500,6.0,6.25,5.75,6.0,69500,0.0,1.0
1994-12-01,5.88,6.0,5.75,5.75,39000,5.88,6.0,5.75,5.75,39000,0.0,1.0
1994-12-02,6.0,6.12,5.62,5.62,62200,6.0,6.12,5.62,5.62,62200,0.0,1.0
1994-12-05,6.25,6.5,6.12,6.25,55000,6.25,6.5,6.12,6.25,55000,0.0,1.0
1994-12-06,6.5,6.5,6.25,6.5,19600,6.5,6.5,6.25,6.5,19600,0.0,1.0
1994-12-07,6.25,6.5,6.25,6.5,2500,6.25,6.5,6.25,6.5,2500,0.0,1.0
1994-12-08,6.0,6.25,6.0,6.25,26200,6.0,6.25,6.0,6.25,26200,0.0,1.0
1994-12-09,6.0,6.12,5.88,6.0,13900,6.0,6.12,5.88,6.0,13900,0.0,1.0
1994-12-12,6.0,6.0,5.88,5.94,6100,6.0,6.0,5.88,5.94,6100,0.0,1.0
1994-12-13,6.12,6.12,5.88,5.88,41500,6.12,6.12,5.88,5.88,41500,0.0,1.0
1994-12-14,5.88,6.12,5.62,5.88,55200,5.88,6.12,5.62,5.88,55200,0.0,1.0
1994-12-15,5.75,6.0,5.75,6.0,15400,5.75,6.0,5.75,6.0,15400,0.0,1.0
1994-12-16,6.12,6.12,5.88,6.0,9500,6.12,6.12,5.88,6.0,9500,0.0,1.0
1994-12-19,6.12,6.25,5.88,5.88,27200,6.12,6.25,5.88,5.88,27200,0.0,1.0
1994-12-20,6.25,6.38,5.88,6.38,22300,6.25,6.38,5.88,6.38,22300,0.0,1.0
1994-12-21,6.0,6.25,6.0,6.0,18400,6.0,6.25,6.0,6.0,18400,0.0,1.0
1994-12-22,5.38,6.25,4.88,6.25,236000,5.38,6.25,4.88,6.25,236000,0.0,1.0
1994-12-23,5.75,5.88,5.38,5.38,38300,5.75,5.88,5.38,5.38,38300,0.0,1.0
1994-12-27,5.38,5.75,5.25,5.75,18500,5.38,5.75,5.25,5.75,18500,0.0,1.0
1994-12-28,5.31,5.5,5.25,5.5,16100,5.31,5.5,5.25,5.5,16100,0.0,1.0
1994-12-29,5.25,5.5,5.25,5.25,18200,5.25,5.5,5.25,5.25,18200,0.0,1.0
1994-12-30,5.25,5.5,5.25,5.25,34900,5.25,5.5,5.25,5.25,34900,0.0,1.0
1995-01-03,5.25,5.5,5.25,5.25,11700,5.25,5.5,5.25,5.25,11700,0.0,1.0
1995-01-04,4.5,5.5,4.44,5.25,45600,4.5,5.5,4.44,5.25,45600,0.0,1.0
1995-01-05,4.94,5.12,4.5,4.75,62600,4.94,5.12,4.5,4.75,62600,0.0,1.0
1995-01-06,5.0,5.0,4.75,4.75,4300,5.0,5.0,4.75,4.75,4300,0.0,1.0
1995-01-09,5.75,5.75,5.0,5.0,74200,5.75,5.75,5.0,5.0,74200,0.0,1.0
1995-01-10,6.0,6.12,5.62,5.75,55200,6.0,6.12,5.62,5.75,55200,0.0,1.0
1995-01-11,6.12,6.12,5.88,5.88,42900,6.12,6.12,5.88,5.88,42900,0.0,1.0
1995-01-12,6.06,6.25,6.0,6.25,37300,6.06,6.25,6.0,6.25,37300,0.0,1.0
1995-01-13,6.0,6.38,6.0,6.0,51900,6.0,6.38,6.0,6.0,51900,0.0,1.0
1995-01-16,6.25,6.25,6.0,6.0,20100,6.25,6.25,6.0,6.0,20100,0.0,1.0
1995-01-17,6.0,6.25,6.0,6.25,61100,6.0,6.25,6.0,6.25,61100,0.0,1.0
1995-01-18,5.75,6.12,5.75,6.0,42300,5.75,6.12,5.75,6.0,42300,0.0,1.0
1995-01-19,5.5,5.88,5.5,5.75,26900,5.5,5.88,5.5,5.75,26900,0.0,1.0
1995-01-20,5.5,5.75,5.5,5.75,10000,5.5,5.75,5.5,5.75,10000,0.0,1.0
1995-01-23,5.5,5.62,5.38,5.5,3400,5.5,5.62,5.38,5.5,3400,0.0,1.0
1995-01-24,5.62,5.75,5.5,5.62,20400,5.62,5.75,5.5,5.62,20400,0.0,1.0
1995-01-25,5.88,5.88,5.62,5.62,9000,5.88,5.88,5.62,5.62,9000,0.0,1.0
1995-01-26,5.62,5.88,5.62,5.62,1700,5.62,5.88,5.62,5.62,1700,0.0,1.0
1995-01-27,6.0,6.02,5.62,5.62,62200,6.0,6.02,5.62,5.62,62200,0.0,1.0
1995-01-30,5.75,6.12,5.75,6.12,29700,5.75,6.12,5.75,6.12,29700,0.0,1.0
1995-01-31,5.88,5.88,5.62,5.62,9700,5.88,5.88,5.62,5.62,9700,0.0,1.0
1995-02-01,5.88,5.88,5.62,5.88,1800,5.88,5.88,5.62,5.88,1800,0.0,1.0
1995-02-02,5.62,5.88,5.38,5.62,29200,5.62,5.88,5.38,5.62,29200,0.0,1.0
1995-02-03,5.62,5.62,5.62,5.62,800,5.62,5.62,5.62,5.62,800,0.0,1.0
1995-02-06,4.88,5.62,4.88,5.38,43900,4.88,5.62,4.88,5.38,43900,0.0,1.0
1995-02-07,5.0,5.25,4.75,5.0,43400,5.0,5.25,4.75,5.0,43400,0.0,1.0
1995-02-08,5.5,5.5,5.0,5.0,24400,5.5,5.5,5.0,5.0,24400,0.0,1.0
1995-02-09,5.56,5.75,5.5,5.5,52000,5.56,5.75,5.5,5.5,52000,0.0,1.0
1995-02-10,6.0,6.12,5.61,5.75,132100,6.0,6.12,5.61,5.75,132100,0.0,1.0
1995-02-13,6.12,6.25,6.0,6.12,81200,6.12,6.25,6.0,6.12,81200,0.0,1.0
1995-02-14,6.0,6.12,5.75,6.12,89400,6.0,6.12,5.75,6.12,89400,0.0,1.0
1995-02-15,6.12,6.12,5.75,6.0,21900,6.12,6.12,5.75,6.0,21900,0.0,1.0
1995-02-16,5.81,6.12,5.75,5.75,20100,5.81,6.12,5.75,5.75,20100,0.0,1.0
1995-02-17,6.0,6.12,5.88,6.12,23200,6.0,6.12,5.88,6.12,23200,0.0,1.0
1995-02-21,5.75,6.0,5.75,6.0,41300,5.75,6.0,5.75,6.0,41300,0.0,1.0
1995-02-22,5.88,6.0,5.62,6.0,56000,5.88,6.0,5.62,6.0,56000,0.0,1.0
1995-02-23,6.0,6.12,5.75,5.88,120400,6.0,6.12,5.75,5.88,120400,0.0,1.0
1995-02-24,5.94,6.12,5.75,6.0,92500,5.94,6.12,5.75,6.0,92500,0.0,1.0
1995-02-27,5.62,6.12,5.62,6.0,35500,5.62,6.12,5.62,6.0,35500,0.0,1.0
1995-02-28,5.75,6.0,5.62,5.62,33700,5.75,6.0,5.62,5.62,33700,0.0,1.0
1995-03-01,5.62,5.75,5.38,5.75,46600,5.62,5.75,5.38,5.75,46600,0.0,1.0
1995-03-02,5.31,5.62,5.25,5.62,20900,5.31,5.62,5.25,5.62,20900,0.0,1.0
1995-03-03,5.12,5.5,5.12,5.5,28000,5.12,5.5,5.12,5.5,28000,0.0,1.0
1995-03-06,5.62,5.62,5.25,5.38,36700,5.62,5.62,5.25,5.38,36700,0.0,1.0
1995-03-07,5.12,5.5,5.0,5.38,26300,5.12,5.5,5.0,5.38,26300,0.0,1.0
1995-03-08,5.25,5.38,5.0,5.0,26100,5.25,5.38,5.0,5.0,26100,0.0,1.0
1995-03-09,5.12,5.5,5.12,5.38,30200,5.12,5.5,5.12,5.38,30200,0.0,1.0
1995-03-10,5.25,5.38,5.0,5.38,17400,5.25,5.38,5.0,5.38,17400,0.0,1.0
1995-03-13,5.06,5.25,4.75,5.25,33600,5.06,5.25,4.75,5.25,33600,0.0,1.0
1995-03-14,5.75,5.75,4.88,4.88,103300,5.75,5.75,4.88,4.88,103300,0.0,1.0
1995-03-15,6.0,6.0,5.5,5.75,126700,6.0,6.0,5.5,5.75,126700,0.0,1.0
1995-03-16,5.75,5.88,5.5,5.88,51800,5.75,5.88,5.5,5.88,51800,0.0,1.0
1995-03-17,5.62,5.62,5.38,5.5,16500,5.62,5.62,5.38,5.5,16500,0.0,1.0
1995-03-20,5.5,5.88,5.38,5.38,68900,5.5,5.88,5.38,5.38,68900,0.0,1.0
1995-03-21,5.62,5.88,5.5,5.5,23700,5.62,5.88,5.5,5.5,23700,0.0,1.0
1995-03-22,5.75,5.88,5.5,5.62,10900,5.75,5.88,5.5,5.62,10900,0.0,1.0
1995-03-23,5.75,5.75,5.5,5.75,14100,5.75,5.75,5.5,5.75,14100,0.0,1.0
1995-03-24,5.88,5.88,5.62,5.62,12600,5.88,5.88,5.62,5.62,12600,0.0,1.0
1995-03-27,5.62,5.88,5.5,5.88,15400,5.62,5.88,5.5,5.88,15400,0.0,1.0
1995-03-28,5.88,5.88,5.5,5.5,36200,5.88,5.88,5.5,5.5,36200,0.0,1.0
1995-03-29,5.62,5.88,5.38,5.88,20000,5.62,5.88,5.38,5.88,20000,0.0,1.0
1995-03-30,5.38,5.62,5.38,5.62,12600,5.38,5.62,5.38,5.62,12600,0.0,1.0
1995-03-31,5.62,5.62,5.62,5.62,3800,5.62,5.62,5.62,5.62,3800,0.0,1.0
1995-04-03,5.62,5.62,5.5,5.62,17300,5.62,5.62,5.5,5.62,17300,0.0,1.0
1995-04-04,5.38,5.75,5.38,5.5,38000,5.38,5.75,5.38,5.5,38000,0.0,1.0
1995-04-05,5.5,5.62,5.38,5.38,29700,5.5,5.62,5.38,5.38,29700,0.0,1.0
1995-04-06,5.62,5.75,5.5,5.62,24200,5.62,5.75,5.5,5.62,24200,0.0,1.0
1995-04-07,5.38,5.62,5.25,5.62,24100,5.38,5.62,5.25,5.62,24100,0.0,1.0
1995-04-10,6.0,6.12,5.62,5.62,106500,6.0,6.12,5.62,5.62,106500,0.0,1.0
1995-04-11,6.25,6.38,5.88,5.88,164100,6.25,6.38,5.88,5.88,164100,0.0,1.0
1995-04-12,6.25,6.5,6.25,6.25,97900,6.25,6.5,6.25,6.25,97900,0.0,1.0
1995-04-13,6.75,6.75,6.38,6.5,135300,6.75,6.75,6.38,6.5,135300,0.0,1.0
1995-04-17,6.25,6.75,6.25,6.75,67000,6.25,6.75,6.25,6.75,67000,0.0,1.0
1995-04-18,6.62,6.62,6.38,6.5,18400,6.62,6.62,6.38,6.5,18400,0.0,1.0
1995-04-19,6.0,6.62,5.81,6.38,105300,6.0,6.62,5.81,6.38,105300,0.0,1.0
1995-04-20,6.06,6.12,5.75,6.0,91000,6.06,6.12,5.75,6.0,91000,0.0,1.0
1995-04-21,6.0,6.12,5.88,6.12,33900,6.0,6.12,5.88,6.12,33900,0.0,1.0
1995-04-24,6.12,6.12,5.88,5.88,35100,6.12,6.12,5.88,5.88,35100,0.0,1.0
1995-04-25,6.25,6.25,5.88,6.12,47000,6.25,6.25,5.88,6.12,47000,0.0,1.0
1995-04-26,6.25,6.38,6.0,6.0,18000,6.25,6.38,6.0,6.0,18000,0.0,1.0
1995-04-27,6.25,6.38,6.12,6.38,11500,6.25,6.38,6.12,6.38,11500,0.0,1.0
1995-04-28,5.75,6.25,5.75,6.12,64600,5.75,6.25,5.75,6.12,64600,0.0,1.0
1995-05-01,6.0,6.0,5.75,6.0,13400,6.0,6.0,5.75,6.0,13400,0.0,1.0
1995-05-02,6.0,6.0,5.75,6.0,15400,6.0,6.0,5.75,6.0,15400,0.0,1.0
1995-05-03,6.0,6.25,5.62,5.62,75700,6.0,6.25,5.62,5.62,75700,0.0,1.0
1995-05-04,6.12,6.25,5.88,6.0,34100,6.12,6.25,5.88,6.0,34100,0.0,1.0
1995-05-05,6.38,6.38,6.0,6.12,38300,6.38,6.38,6.0,6.12,38300,0.0,1.0
1995-05-08,7.0,7.12,6.25,6.38,154800,7.0,7.12,6.25,6.38,154800,0.0,1.0
1995-05-09,7.12,7.19,6.88,6.88,92300,7.12,7.19,6.88,6.88,92300,0.0,1.0
1995-05-10,7.0,7.12,6.88,7.12,103300,7.0,7.12,6.88,7.12,103300,0.0,1.0
1995-05-11,7.0,7.12,6.75,7.0,66300,7.0,7.12,6.75,7.0,66300,0.0,1.0
1995-05-12,7.12,7.12,6.88,7.0,50500,7.12,7.12,6.88,7.0,50500,0.0,1.0
1995-05-15,7.0,7.12,6.75,7.12,37100,7.0,7.12,6.75,7.12,37100,0.0,1.0
1995-05-16,6.62,7.0,6.62,7.0,33100,6.62,7.0,6.62,7.0,33100,0.0,1.0
1995-05-17,6.5,6.88,6.38,6.75,80100,6.5,6.88,6.38,6.75,80100,0.0,1.0
1995-05-18,6.88,6.88,6.62,6.75,38700,6.88,6.88,6.62,6.75,38700,0.0,1.0
1995-05-19,7.0,7.25,6.75,6.75,125800,7.0,7.25,6.75,6.75,125800,0.0,1.0
1995-05-22,7.62,7.75,7.25,7.25,281600,7.62,7.75,7.25,7.25,281600,0.0,1.0
1995-05-23,7.5,8.12,7.38,7.69,189300,7.5,8.12,7.38,7.69,189300,0.0,1.0
1995-05-24,7.25,7.75,7.25,7.5,96000,7.25,7.75,7.25,7.5,96000,0.0,1.0
1995-05-25,7.44,7.5,7.25,7.25,90400,7.44,7.5,7.25,7.25,90400,0.0,1.0
1995-05-26,7.41,7.62,7.38,7.38,56400,7.41,7.62,7.38,7.38,56400,0.0,1.0
1995-05-30,7.0,7.62,6.88,7.5,48900,7.0,7.62,6.88,7.5,48900,0.0,1.0
1995-05-31,7.12,7.12,6.88,7.0,17600,7.12,7.12,6.88,7.0,17600,0.0,1.0
1995-06-01,7.12,7.12,6.88,7.12,31900,7.12,7.12,6.88,7.12,31900,0.0,1.0
1995-06-02,7.12,7.12,6.88,7.0,57400,7.12,7.12,6.88,7.0,57400,0.0,1.0
1995-06-05,6.88,7.12,6.88,6.88,30800,6.88,7.12,6.88,6.88,30800,0.0,1.0
1995-06-06,6.88,7.0,6.75,7.0,59700,6.88,7.0,6.75,7.0,59700,0.0,1.0
1995-06-07,6.25,7.0,6.12,6.75,88700,6.25,7.0,6.12,6.75,88700,0.0,1.0
1995-06-08,6.5,6.5,6.12,6.25,54900,6.5,6.5,6.12,6.25,54900,0.0,1.0
1995-06-09,6.62,6.62,6.38,6.5,12200,6.62,6.62,6.38,6.5,12200,0.0,1.0
1995-06-12,6.31,6.56,6.25,6.38,26400,6.31,6.56,6.25,6.38,26400,0.0,1.0
1995-06-13,6.38,6.38,6.25,6.25,17600,6.38,6.38,6.25,6.25,17600,0.0,1.0
1995-06-14,6.25,6.38,6.25,6.25,13100,6.25,6.38,6.25,6.25,13100,0.0,1.0
1995-06-15,6.12,6.38,6.12,6.38,60300,6.12,6.38,6.12,6.38,60300,0.0,1.0
1995-06-16,6.25,6.31,6.0,6.12,42800,6.25,6.31,6.0,6.12,42800,0.0,1.0
1995-06-19,6.75,6.75,6.12,6.25,76500,6.75,6.75,6.12,6.25,76500,0.0,1.0
1995-06-20,7.0,7.0,6.62,6.62,17400,7.0,7.0,6.62,6.62,17400,0.0,1.0
1995-06-21,7.31,7.38,6.88,7.0,79500,7.31,7.38,6.88,7.0,79500,0.0,1.0
1995-06-22,7.12,7.31,7.12,7.31,40600,7.12,7.31,7.12,7.31,40600,0.0,1.0
1995-06-23,7.25,7.25,7.0,7.0,19400,7.25,7.25,7.0,7.0,19400,0.0,1.0
1995-06-26,6.5,7.25,6.5,7.25,57000,6.5,7.25,6.5,7.25,57000,0.0,1.0
1995-06-27,5.88,6.75,5.62,6.75,256200,5.88,6.75,5.62,6.75,256200,0.0,1.0
1995-06-28,6.0,6.0,5.12,5.38,247400,6.0,6.0,5.12,5.38,247400,0.0,1.0
1995-06-29,6.12,6.12,5.88,6.0,55200,6.12,6.12,5.88,6.0,55200,0.0,1.0
1995-06-30,6.12,6.12,5.88,6.12,44100,6.12,6.12,5.88,6.12,44100,0.0,1.0
1995-07-03,6.0,6.25,6.0,6.0,900,6.0,6.25,6.0,6.0,900,0.0,1.0
1995-07-05,6.25,6.5,6.25,6.25,24500,6.25,6.5,6.25,6.25,24500,0.0,1.0
1995-07-06,6.31,6.5,6.12,6.5,37200,6.31,6.5,6.12,6.5,37200,0.0,1.0
1995-07-07,5.94,6.31,5.88,6.25,40400,5.94,6.31,5.88,6.25,40400,0.0,1.0
1995-07-10,5.88,6.25,5.88,5.88,34600,5.88,6.25,5.88,5.88,34600,0.0,1.0
1995-07-11,5.62,6.12,5.62,5.88,32300,5.62,6.12,5.62,5.88,32300,0.0,1.0
1995-07-12,5.88,5.88,5.62,5.62,19500,5.88,5.88,5.62,5.62,19500,0.0,1.0
1995-07-13,5.62,5.88,5.62,5.62,14400,5.62,5.88,5.62,5.62,14400,0.0,1.0
1995-07-14,5.75,5.75,5.5,5.62,26400,5.75,5.75,5.5,5.62,26400,0.0,1.0
1995-07-17,5.5,5.75,5.5,5.75,3100,5.5,5.75,5.5,5.75,3100,0.0,1.0
1995-07-18,5.5,5.75,5.5,5.75,20800,5.5,5.75,5.5,5.75,20800,0.0,1.0
1995-07-19,5.5,5.5,5.38,5.5,8100,5.5,5.5,5.38,5.5,8100,0.0,1.0
1995-07-20,5.38,5.5,5.25,5.38,31200,5.38,5.5,5.25,5.38,31200,0.0,1.0
1995-07-21,5.5,5.5,5.12,5.12,38500,5.5,5.5,5.12,5.12,38500,0.0,1.0
1995-07-24,5.38,5.38,5.25,5.25,4600,5.38,5.38,5.25,5.25,4600,0.0,1.0
1995-07-25,5.31,5.38,5.12,5.12,16500,5.31,5.38,5.12,5.12,16500,0.0,1.0
1995-07-26,5.62,5.62,5.12,5.38,55900,5.62,5.62,5.12,5.38,55900,0.0,1.0
1995-07-27,5.62,6.0,5.5,5.62,23200,5.62,6.0,5.5,5.62,23200,0.0,1.0
1995-07-28,5.62,6.0,5.5,5.5,39000,5.62,6.0,5.5,5.5,39000,0.0,1.0
1995-07-31,5.62,5.62,5.62,5.62,6300,5.62,5.62,5.62,5.62,6300,0.0,1.0
1995-08-01,5.62,5.88,5.5,5.62,13400,5.62,5.88,5.5,5.62,13400,0.0,1.0
1995-08-02,5.62,5.62,5.62,5.62,200,5.62,5.62,5.62,5.62,200,0.0,1.0
1995-08-03,5.69,5.69,5.62,5.62,6300,5.69,5.69,5.62,5.62,6300,0.0,1.0
1995-08-04,5.75,5.75,5.62,5.62,6400,5.75,5.75,5.62,5.62,6400,0.0,1.0
1995-08-07,5.62,5.88,5.62,5.88,8100,5.62,5.88,5.62,5.88,8100,0.0,1.0
1995-08-08,5.5,5.75,5.5,5.62,30000,5.5,5.75,5.5,5.62,30000,0.0,1.0
1995-08-09,5.5,5.75,5.5,5.75,13200,5.5,5.75,5.5,5.75,13200,0.0,1.0
1995-08-10,5.5,5.75,5.5,5.75,6500,5.5,5.75,5.5,5.75,6500,0.0,1.0
1995-08-11,5.62,5.62,5.5,5.5,6300,5.62,5.62,5.5,5.5,6300,0.0,1.0
1995-08-14,5.62,5.62,5.5,5.5,10500,5.62,5.62,5.5,5.5,10500,0.0,1.0
1995-08-15,5.62,5.62,5.5,5.5,7000,5.62,5.62,5.5,5.5,7000,0.0,1.0
1995-08-16,5.5,5.62,5.5,5.5,7600,5.5,5.62,5.5,5.5,7600,0.0,1.0
1995-08-17,5.5,5.62,5.38,5.5,33800,5.5,5.62,5.38,5.5,33800,0.0,1.0
1995-08-18,5.62,5.62,5.38,5.38,5900,5.62,5.62,5.38,5.38,5900,0.0,1.0
1995-08-21,5.38,5.62,5.38,5.38,6200,5.38,5.62,5.38,5.38,6200,0.0,1.0
1995-08-22,5.56,5.62,5.38,5.38,11000,5.56,5.62,5.38,5.38,11000,0.0,1.0
1995-08-23,5.5,5.62,5.25,5.38,23200,5.5,5.62,5.25,5.38,23200,0.0,1.0
1995-08-24,5.5,5.5,5.25,5.38,14300,5.5,5.5,5.25,5.38,14300,0.0,1.0
1995-08-25,5.25,5.5,5.25,5.5,4000,5.25,5.5,5.25,5.5,4000,0.0,1.0
1995-08-28,5.38,5.5,5.38,5.38,6900,5.38,5.5,5.38,5.38,6900,0.0,1.0
1995-08-29,5.5,5.5,5.25,5.38,9000,5.5,5.5,5.25,5.38,9000,0.0,1.0
1995-08-30,5.5,5.5,5.25,5.5,18100,5.5,5.5,5.25,5.5,18100,0.0,1.0
1995-08-31,5.12,5.5,5.12,5.25,8700,5.12,5.5,5.12,5.25,8700,0.0,1.0
1995-09-01,5.25,5.25,5.12,5.12,1600,5.25,5.25,5.12,5.12,1600,0.0,1.0
1995-09-05,5.25,5.38,5.25,5.25,7600,5.25,5.38,5.25,5.25,7600,0.0,1.0
1995-09-06,5.38,5.5,5.25,5.38,24500,5.38,5.5,5.25,5.38,24500,0.0,1.0
1995-09-07,5.12,5.38,5.12,5.38,26800,5.12,5.38,5.12,5.38,26800,0.0,1.0
1995-09-08,5.5,5.5,5.25,5.25,17200,5.5,5.5,5.25,5.25,17200,0.0,1.0
1995-09-11,5.25,5.5,5.12,5.12,25700,5.25,5.5,5.12,5.12,25700,0.0,1.0
1995-09-12,5.0,5.12,5.0,5.12,23300,5.0,5.12,5.0,5.12,23300,0.0,1.0
1995-09-13,4.62,5.25,4.5,5.25,47800,4.62,5.25,4.5,5.25,47800,0.0,1.0
1995-09-14,4.62,4.75,4.38,4.62,49300,4.62,4.75,4.38,4.62,49300,0.0,1.0
1995-09-15,4.62,4.75,4.38,4.5,7400,4.62,4.75,4.38,4.5,7400,0.0,1.0
1995-09-18,4.38,4.62,4.38,4.38,23800,4.38,4.62,4.38,4.38,23800,0.0,1.0
1995-09-19,4.38,4.62,4.38,4.38,28400,4.38,4.62,4.38,4.38,28400,0.0,1.0
1995-09-20,4.38,4.62,4.38,4.62,16500,4.38,4.62,4.38,4.62,16500,0.0,1.0
1995-09-21,4.38,4.62,4.25,4.62,56800,4.38,4.62,4.25,4.62,56800,0.0,1.0
1995-09-22,4.25,4.38,4.25,4.38,8800,4.25,4.38,4.25,4.38,8800,0.0,1.0
1995-09-25,4.12,4.38,4.12,4.25,16100,4.12,4.38,4.12,4.25,16100,0.0,1.0
1995-09-26,3.81,4.38,3.81,4.38,28000,3.81,4.38,3.81,4.38,28000,0.0,1.0
1995-09-27,3.75,4.0,3.75,3.75,10300,3.75,4.0,3.75,3.75,10300,0.0,1.0
1995-09-28,4.25,4.25,3.88,3.88,23400,4.25,4.25,3.88,3.88,23400,0.0,1.0
1995-09-29,4.62,4.62,4.5,4.5,58500,4.62,4.62,4.5,4.5,58500,0.0,1.0
1995-10-02,4.5,4.62,4.5,4.5,22300,4.5,4.62,4.5,4.5,22300,0.0,1.0
1995-10-03,4.12,4.5,4.0,4.38,29200,4.12,4.5,4.0,4.38,29200,0.0,1.0
1995-10-04,4.06,4.25,4.0,4.0,8400,4.06,4.25,4.0,4.0,8400,0.0,1.0
1995-10-05,4.0,4.25,4.0,4.25,8900,4.0,4.25,4.0,4.25,8900,0.0,1.0
1995-10-06,4.0,4.25,4.0,4.12,26100,4.0,4.25,4.0,4.12,26100,0.0,1.0
1995-10-09,3.75,4.0,3.75,4.0,28600,3.75,4.0,3.75,4.0,28600,0.0,1.0
1995-10-10,3.62,4.0,3.5,4.0,22400,3.62,4.0,3.5,4.0,22400,0.0,1.0
1995-10-11,4.0,4.0,3.75,3.75,16100,4.0,4.0,3.75,3.75,16100,0.0,1.0
1995-10-12,4.0,4.12,3.75,4.0,22200,4.0,4.12,3.75,4.0,22200,0.0,1.0
1995-10-13,4.12,4.25,4.12,4.25,2100,4.12,4.25,4.12,4.25,2100,0.0,1.0
1995-10-16,4.75,4.75,4.12,4.12,33500,4.75,4.75,4.12,4.12,33500,0.0,1.0
1995-10-17,4.75,4.88,4.62,4.62,20200,4.75,4.88,4.62,4.62,20200,0.0,1.0
1995-10-18,4.62,4.88,4.62,4.62,3100,4.62,4.88,4.62,4.62,3100,0.0,1.0
1995-10-19,4.62,4.88,4.62,4.62,4600,4.62,4.88,4.62,4.62,4600,0.0,1.0
1995-10-20,4.62,4.88,4.5,4.62,36700,4.62,4.88,4.5,4.62,36700,0.0,1.0
1995-10-23,4.5,4.5,4.5,4.5,600,4.5,4.5,4.5,4.5,600,0.0,1.0
1995-10-24,4.5,4.62,4.25,4.62,44600,4.5,4.62,4.25,4.62,44600,0.0,1.0
1995-10-25,4.25,4.5,4.25,4.5,6500,4.25,4.5,4.25,4.5,6500,0.0,1.0
1995-10-26,4.25,4.38,4.12,4.38,7500,4.25,4.38,4.12,4.38,7500,0.0,1.0
1995-10-27,4.0,4.12,3.88,4.0,19100,4.0,4.12,3.88,4.0,19100,0.0,1.0
1995-10-30,3.75,4.0,3.75,3.88,13200,3.75,4.0,3.75,3.88,13200,0.0,1.0
1995-10-31,4.0,4.0,3.75,4.0,4400,4.0,4.0,3.75,4.0,4400,0.0,1.0
1995-11-01,3.75,4.0,3.5,4.0,38900,3.75,4.0,3.5,4.0,38900,0.0,1.0
1995-11-02,3.75,4.0,3.75,3.88,21700,3.75,4.0,3.75,3.88,21700,0.0,1.0
1995-11-03,4.0,4.12,3.75,3.75,22900,4.0,4.12,3.75,3.75,22900,0.0,1.0
1995-11-06,4.12,4.12,4.0,4.12,15400,4.12,4.12,4.0,4.12,15400,0.0,1.0
1995-11-07,4.12,4.12,4.0,4.0,7400,4.12,4.12,4.0,4.0,7400,0.0,1.0
1995-11-08,3.88,4.0,3.88,4.0,14500,3.88,4.0,3.88,4.0,14500,0.0,1.0
1995-11-09,4.0,4.12,4.0,4.12,16600,4.0,4.12,4.0,4.12,16600,0.0,1.0
1995-11-10,4.12,4.12,3.81,4.0,30300,4.12,4.12,3.81,4.0,30300,0.0,1.0
1995-11-13,3.88,4.12,3.75,4.0,5700,3.88,4.12,3.75,4.0,5700,0.0,1.0
1995-11-14,4.12,4.12,3.88,3.88,9400,4.12,4.12,3.88,3.88,9400,0.0,1.0
1995-11-15,4.12,4.12,3.88,4.12,15200,4.12,4.12,3.88,4.12,15200,0.0,1.0
1995-11-16,3.88,4.12,3.88,3.88,53700,3.88,4.12,3.88,3.88,53700,0.0,1.0
1995-11-17,4.12,4.12,3.88,3.88,37400,4.12,4.12,3.88,3.88,37400,0.0,1.0
1995-11-20,4.12,4.12,3.88,3.88,4900,4.12,4.12,3.88,3.88,4900,0.0,1.0
1995-11-21,3.88,4.0,3.88,4.0,63800,3.88,4.0,3.88,4.0,63800,0.0,1.0
1995-11-22,3.75,4.0,3.75,3.94,50700,3.75,4.0,3.75,3.94,50700,0.0,1.0
1995-11-24,3.62,3.75,3.62,3.62,2600,3.62,3.75,3.62,3.62,2600,0.0,1.0
1995-11-27,3.75,3.75,3.62,3.75,17200,3.75,3.75,3.62,3.75,17200,0.0,1.0
1995-11-28,3.62,3.75,3.62,3.62,16600,3.62,3.75,3.62,3.62,16600,0.0,1.0
1995-11-29,3.5,3.75,3.5,3.75,11800,3.5,3.75,3.5,3.75,11800,0.0,1.0
1995-11-30,3.75,3.88,3.5,3.5,63700,3.75,3.88,3.5,3.5,63700,0.0,1.0
1995-12-01,3.88,4.12,3.62,3.88,35800,3.88,4.12,3.62,3.88,35800,0.0,1.0
1995-12-04,3.88,4.12,3.75,3.75,22000,3.88,4.12,3.75,3.75,22000,0.0,1.0
1995-12-05,3.88,4.12,3.75,3.88,39100,3.88,4.12,3.75,3.88,39100,0.0,1.0
1995-12-06,3.5,3.88,3.5,3.75,33400,3.5,3.88,3.5,3.75,33400,0.0,1.0
1995-12-07,3.38,3.5,3.25,3.5,25200,3.38,3.5,3.25,3.5,25200,0.0,1.0
1995-12-08,3.38,3.5,3.25,3.38,59300,3.38,3.5,3.25,3.38,59300,0.0,1.0
1995-12-11,3.44,3.62,3.44,3.62,12800,3.44,3.62,3.44,3.62,12800,0.0,1.0
1995-12-12,3.19,3.62,3.12,3.44,34600,3.19,3.62,3.12,3.44,34600,0.0,1.0
1995-12-13,3.25,3.38,3.12,3.12,52700,3.25,3.38,3.12,3.12,52700,0.0,1.0
1995-12-14,2.75,3.25,2.75,3.12,35100,2.75,3.25,2.75,3.12,35100,0.0,1.0
1995-12-15,3.0,3.0,2.88,3.0,14300,3.0,3.0,2.88,3.0,14300,0.0,1.0
1995-12-18,2.88,3.0,2.88,2.88,50000,2.88,3.0,2.88,2.88,50000,0.0,1.0
1995-12-19,2.81,3.0,2.5,2.88,74200,2.81,3.0,2.5,2.88,74200,0.0,1.0
1995-12-20,2.88,3.0,2.75,2.88,38700,2.88,3.0,2.75,2.88,38700,0.0,1.0
1995-12-21,2.88,3.12,2.88,2.88,38700,2.88,3.12,2.88,2.88,38700,0.0,1.0
1995-12-22,2.88,3.12,2.88,2.88,13500,2.88,3.12,2.88,2.88,13500,0.0,1.0
1995-12-26,2.88,3.0,2.88,2.88,35600,2.88,3.0,2.88,2.88,35600,0.0,1.0
1995-12-27,2.88,3.0,2.62,2.88,86400,2.88,3.0,2.62,2.88,86400,0.0,1.0
1995-12-28,2.75,2.94,2.62,2.62,247300,2.75,2.94,2.62,2.62,247300,0.0,1.0
1995-12-29,2.75,2.94,2.5,2.62,259900,2.75,2.94,2.5,2.62,259900,0.0,1.0
1996-01-02,2.81,2.81,2.62,2.75,16200,2.81,2.81,2.62,2.75,16200,0.0,1.0
1996-01-03,2.62,2.81,2.62,2.81,9500,2.62,2.81,2.62,2.81,9500,0.0,1.0
1996-01-04,2.62,2.62,2.62,2.62,4300,2.62,2.62,2.62,2.62,4300,0.0,1.0
1996-01-05,2.81,2.81,2.81,2.81,1000,2.81,2.81,2.81,2.81,1000,0.0,1.0
1996-01-08,2.69,2.69,2.69,2.69,300,2.69,2.69,2.69,2.69,300,0.0,1.0
1996-01-09,2.81,2.81,2.69,2.81,17800,2.81,2.81,2.69,2.81,17800,0.0,1.0
1996-01-10,2.75,2.81,2.69,2.69,14300,2.75,2.81,2.69,2.69,14300,0.0,1.0
1996-01-11,3.0,3.0,2.75,2.75,45200,3.0,3.0,2.75,2.75,45200,0.0,1.0
1996-01-12,3.0,3.12,2.75,3.0,26000,3.0,3.12,2.75,3.0,26000,0.0,1.0
1996-01-15,4.0,4.0,3.06,3.06,98800,4.0,4.0,3.06,3.06,98800,0.0,1.0
1996-01-16,4.12,4.38,3.88,4.0,186400,4.12,4.38,3.88,4.0,186400,0.0,1.0
1996-01-17,4.0,4.38,4.0,4.25,58600,4.0,4.38,4.0,4.25,58600,0.0,1.0
1996-01-18,4.0,4.25,4.0,4.25,48400,4.0,4.25,4.0,4.25,48400,0.0,1.0
1996-01-19,4.12,4.25,4.0,4.25,12800,4.12,4.25,4.0,4.25,12800,0.0,1.0
1996-01-22,4.12,4.25,4.12,4.25,40200,4.12,4.25,4.12,4.25,40200,0.0,1.0
1996-01-23,4.38,4.56,4.25,4.38,40600,4.38,4.56,4.25,4.38,40600,0.0,1.0
1996-01-24,4.38,4.5,4.25,4.5,52500,4.38,4.5,4.25,4.5,52500,0.0,1.0
1996-01-25,4.75,4.75,4.25,4.25,40800,4.75,4.75,4.25,4.25,40800,0.0,1.0
1996-01-26,5.0,5.0,4.62,4.75,50300,5.0,5.0,4.62,4.75,50300,0.0,1.0
1996-01-29,4.75,5.12,4.75,5.12,85700,4.75,5.12,4.75,5.12,85700,0.0,1.0
1996-01-30,4.75,5.0,4.75,4.75,17500,4.75,5.0,4.75,4.75,17500,0.0,1.0
1996-01-31,4.62,5.0,4.5,5.0,18200,4.62,5.0,4.5,5.0,18200,0.0,1.0
1996-02-01,4.25,4.62,4.25,4.5,31600,4.25,4.62,4.25,4.5,31600,0.0,1.0
1996-02-02,3.75,4.25,3.75,4.25,99500,3.75,4.25,3.75,4.25,99500,0.0,1.0
1996-02-05,3.75,4.0,3.75,3.75,19900,3.75,4.0,3.75,3.75,19900,0.0,1.0
1996-02-06,3.88,3.88,3.75,3.75,2200,3.88,3.88,3.75,3.75,2200,0.0,1.0
1996-02-07,3.75,3.88,3.75,3.75,8400,3.75,3.88,3.75,3.75,8400,0.0,1.0
1996-02-08,3.88,3.88,3.75,3.75,4200,3.88,3.88,3.75,3.75,4200,0.0,1.0
1996-02-09,3.88,3.88,3.75,3.75,12500,3.88,3.88,3.75,3.75,12500,0.0,1.0
1996-02-12,3.75,3.88,3.75,3.88,7200,3.75,3.88,3.75,3.88,7200,0.0,1.0
1996-02-13,3.62,3.75,3.62,3.75,9800,3.62,3.75,3.62,3.75,9800,0.0,1.0
1996-02-14,3.88,3.88,3.62,3.62,3400,3.88,3.88,3.62,3.62,3400,0.0,1.0
1996-02-15,3.62,3.62,3.62,3.62,2000,3.62,3.62,3.62,3.62,2000,0.0,1.0
1996-02-16,3.5,3.62,3.5,3.62,6200,3.5,3.62,3.5,3.62,6200,0.0,1.0
1996-02-20,3.5,3.62,3.5,3.5,31100,3.5,3.62,3.5,3.5,31100,0.0,1.0
1996-02-21,3.44,3.62,3.38,3.44,9100,3.44,3.62,3.38,3.44,9100,0.0,1.0
1996-02-22,3.38,3.62,3.38,3.62,10600,3.38,3.62,3.38,3.62,10600,0.0,1.0
1996-02-23,3.25,3.5,3.25,3.38,28600,3.25,3.5,3.25,3.38,28600,0.0,1.0
1996-02-26,3.25,3.25,3.25,3.25,3500,3.25,3.25,3.25,3.25,3500,0.0,1.0
1996-02-27,3.0,3.31,3.0,3.25,17000,3.0,3.31,3.0,3.25,17000,0.0,1.0
1996-02-28,3.0,3.0,2.75,3.0,83700,3.0,3.0,2.75,3.0,83700,0.0,1.0
1996-02-29,3.06,3.06,3.06,3.06,2000,3.06,3.06,3.06,3.06,2000,0.0,1.0
1996-03-01,3.0,3.12,2.88,3.12,6300,3.0,3.12,2.88,3.12,6300,0.0,1.0
1996-03-04,3.38,3.38,2.88,2.88,82200,3.38,3.38,2.88,2.88,82200,0.0,1.0
1996-03-05,3.5,3.75,3.25,3.5,53700,3.5,3.75,3.25,3.5,53700,0.0,1.0
1996-03-06,3.62,3.75,3.25,3.62,31300,3.62,3.75,3.25,3.62,31300,0.0,1.0
1996-03-07,3.5,3.62,3.25,3.62,7400,3.5,3.62,3.25,3.62,7400,0.0,1.0
1996-03-08,3.25,3.5,3.25,3.25,22000,3.25,3.5,3.25,3.25,22000,0.0,1.0
1996-03-11,3.5,3.5,3.25,3.5,13400,3.5,3.5,3.25,3.5,13400,0.0,1.0
1996-03-12,3.5,3.75,3.38,3.62,47100,3.5,3.75,3.38,3.62,47100,0.0,1.0
1996-03-13,3.75,3.75,3.5,3.5,21300,3.75,3.75,3.5,3.5,21300,0.0,1.0
1996-03-14,3.75,3.75,3.5,3.5,35000,3.75,3.75,3.5,3.5,35000,0.0,1.0
1996-03-15,3.56,3.75,3.5,3.5,49200,3.56,3.75,3.5,3.5,49200,0.0,1.0
1996-03-18,3.75,3.75,3.5,3.5,54300,3.75,3.75,3.5,3.5,54300,0.0,1.0
1996-03-19,3.62,3.62,3.5,3.5,16800,3.62,3.62,3.5,3.5,16800,0.0,1.0
1996-03-20,3.75,3.75,3.5,3.5,5500,3.75,3.75,3.5,3.5,5500,0.0,1.0
1996-03-21,3.75,3.75,3.5,3.5,15100,3.75,3.75,3.5,3.5,15100,0.0,1.0
1996-03-22,3.5,3.75,3.5,3.5,8600,3.5,3.75,3.5,3.5,8600,0.0,1.0
1996-03-25,3.25,3.75,3.25,3.5,11200,3.25,3.75,3.25,3.5,11200,0.0,1.0
1996-03-26,3.12,3.38,3.0,3.25,16800,3.12,3.38,3.0,3.25,16800,0.0,1.0
1996-03-27,3.0,3.25,3.0,3.12,35700,3.0,3.25,3.0,3.12,35700,0.0,1.0
1996-03-28,2.88,3.12,2.88,3.12,23000,2.88,3.12,2.88,3.12,23000,0.0,1.0
1996-03-29,3.25,3.25,3.0,3.25,9900,3.25,3.25,3.0,3.25,9900,0.0,1.0
1996-04-01,3.0,3.25,3.0,3.25,8100,3.0,3.25,3.0,3.25,8100,0.0,1.0
1996-04-02,3.12,3.12,3.12,3.12,500,3.12,3.12,3.12,3.12,500,0.0,1.0
1996-04-03,3.0,3.38,3.0,3.38,2700,3.0,3.38,3.0,3.38,2700,0.0,1.0
1996-04-04,3.0,3.0,3.0,3.0,4900,3.0,3.0,3.0,3.0,4900,0.0,1.0
1996-04-08,3.12,3.12,3.0,3.0,4000,3.12,3.12,3.0,3.0,4000,0.0,1.0
1996-04-09,3.31,3.38,3.12,3.25,18100,3.31,3.38,3.12,3.25,18100,0.0,1.0
1996-04-10,3.25,3.5,3.25,3.5,12500,3.25,3.5,3.25,3.5,12500,0.0,1.0
1996-04-11,3.12,3.38,3.0,3.12,17900,3.12,3.38,3.0,3.12,17900,0.0,1.0
1996-04-12,3.25,3.25,3.0,3.0,18100,3.25,3.25,3.0,3.0,18100,0.0,1.0
1996-04-15,3.25,3.25,3.0,3.25,10500,3.25,3.25,3.0,3.25,10500,0.0,1.0
1996-04-16,3.12,3.12,3.12,3.12,2300,3.12,3.12,3.12,3.12,2300,0.0,1.0
1996-04-17,3.75,3.88,3.12,3.12,75500,3.75,3.88,3.12,3.12,75500,0.0,1.0
1996-04-18,4.25,4.31,3.88,3.88,96600,4.25,4.31,3.88,3.88,96600,0.0,1.0
1996-04-19,4.44,4.5,4.25,4.25,152500,4.44,4.5,4.25,4.25,152500,0.0,1.0
1996-04-22,4.25,4.5,4.25,4.38,58400,4.25,4.5,4.25,4.38,58400,0.0,1.0
1996-04-23,4.25,4.5,4.25,4.25,120000,4.25,4.5,4.25,4.25,120000,0.0,1.0
1996-04-24,4.12,4.38,3.88,4.25,192600,4.12,4.38,3.88,4.25,192600,0.0,1.0
1996-04-25,3.88,4.12,3.88,4.0,36500,3.88,4.12,3.88,4.0,36500,0.0,1.0
1996-04-26,4.0,4.0,4.0,4.0,4000,4.0,4.0,4.0,4.0,4000,0.0,1.0
1996-04-29,4.0,4.0,3.75,3.88,3500,4.0,4.0,3.75,3.88,3500,0.0,1.0
1996-04-30,3.62,3.88,3.62,3.88,9900,3.62,3.88,3.62,3.88,9900,0.0,1.0
1996-05-01,3.75,3.88,3.62,3.88,19800,3.75,3.88,3.62,3.88,19800,0.0,1.0
1996-05-02,3.88,4.0,3.62,3.62,94200,3.88,4.0,3.62,3.62,94200,0.0,1.0
1996-05-03,4.0,4.0,3.88,3.88,4600,4.0,4.0,3.88,3.88,4600,0.0,1.0
1996-05-06,3.88,3.88,3.88,3.88,600,3.88,3.88,3.88,3.88,600,0.0,1.0
1996-05-07,3.88,3.88,3.88,3.88,8000,3.88,3.88,3.88,3.88,8000,0.0,1.0
1996-05-08,3.75,4.0,3.62,3.88,25700,3.75,4.0,3.62,3.88,25700,0.0,1.0
1996-05-09,3.75,3.88,3.75,3.88,9100,3.75,3.88,3.75,3.88,9100,0.0,1.0
1996-05-10,3.88,3.88,3.88,3.88,11100,3.88,3.88,3.88,3.88,11100,0.0,1.0
1996-05-13,3.56,4.0,3.5,4.0,27700,3.56,4.0,3.5,4.0,27700,0.0,1.0
1996-05-14,3.62,3.75,3.62,3.75,16200,3.62,3.75,3.62,3.75,16200,0.0,1.0
1996-05-15,3.62,3.62,3.62,3.62,1200,3.62,3.62,3.62,3.62,1200,0.0,1.0
1996-05-16,3.31,3.62,3.12,3.62,56100,3.31,3.62,3.12,3.62,56100,0.0,1.0
1996-05-17,3.12,3.44,3.0,3.38,24400,3.12,3.44,3.0,3.38,24400,0.0,1.0
1996-05-20,3.12,3.25,3.12,3.25,10700,3.12,3.25,3.12,3.25,10700,0.0,1.0
1996-05-21,3.5,3.5,3.12,3.25,37100,3.5,3.5,3.12,3.25,37100,0.0,1.0
1996-05-22,3.5,3.5,3.25,3.25,114900,3.5,3.5,3.25,3.25,114900,0.0,1.0
1996-05-23,3.5,3.5,3.5,3.5,23200,3.5,3.5,3.5,3.5,23200,0.0,1.0
1996-05-24,3.5,3.62,3.38,3.62,3100,3.5,3.62,3.38,3.62,3100,0.0,1.0
1996-05-28,3.62,3.75,3.38,3.62,8100,3.62,3.75,3.38,3.62,8100,0.0,1.0
1996-05-29,3.5,3.5,3.38,3.38,5000,3.5,3.5,3.38,3.38,5000,0.0,1.0
1996-05-30,3.62,3.62,3.5,3.62,3700,3.62,3.62,3.5,3.62,3700,0.0,1.0
1996-05-31,3.75,3.75,3.5,3.62,10600,3.75,3.75,3.5,3.62,10600,0.0,1.0
1996-06-03,3.75,3.75,3.5,3.75,17000,3.75,3.75,3.5,3.75,17000,0.0,1.0
1996-06-04,3.88,4.06,3.75,3.88,53000,3.88,4.06,3.75,3.88,53000,0.0,1.0
1996-06-05,3.81,3.88,3.81,3.88,3600,3.81,3.88,3.81,3.88,3600,0.0,1.0
1996-06-06,3.75,3.94,3.75,3.94,11700,3.75,3.94,3.75,3.94,11700,0.0,1.0
1996-06-07,3.75,3.75,3.69,3.75,8100,3.75,3.75,3.69,3.75,8100,0.0,1.0
1996-06-10,3.75,3.88,3.5,3.88,19100,3.75,3.88,3.5,3.88,19100,0.0,1.0
1996-06-11,3.5,3.62,3.5,3.5,8400,3.5,3.62,3.5,3.5,8400,0.0,1.0
1996-06-12,3.5,3.62,3.5,3.5,30100,3.5,3.62,3.5,3.5,30100,0.0,1.0
1996-06-13,3.88,3.88,3.62,3.62,24800,3.88,3.88,3.62,3.62,24800,0.0,1.0
1996-06-14,3.81,4.0,3.75,3.88,23500,3.81,4.0,3.75,3.88,23500,0.0,1.0
1996-06-17,4.0,4.0,3.75,4.0,10300,4.0,4.0,3.75,4.0,10300,0.0,1.0
1996-06-18,3.75,4.0,3.75,4.0,11100,3.75,4.0,3.75,4.0,11100,0.0,1.0
1996-06-19,3.81,4.0,3.75,3.75,8200,3.81,4.0,3.75,3.75,8200,0.0,1.0
1996-06-20,4.12,4.12,3.88,4.0,25300,4.12,4.12,3.88,4.0,25300,0.0,1.0
1996-06-21,4.0,4.12,3.88,3.88,25400,4.0,4.12,3.88,3.88,25400,0.0,1.0
1996-06-24,3.88,3.88,3.88,3.88,22100,3.88,3.88,3.88,3.88,22100,0.0,1.0
1996-06-25,3.88,4.0,3.88,4.0,20100,3.88,4.0,3.88,4.0,20100,0.0,1.0
1996-06-26,4.0,4.0,3.88,3.88,8200,4.0,4.0,3.88,3.88,8200,0.0,1.0
1996-06-27,3.75,4.0,3.75,3.75,9500,3.75,4.0,3.75,3.75,9500,0.0,1.0
1996-06-28,3.62,3.88,3.62,3.88,6200,3.62,3.88,3.62,3.88,6200,0.0,1.0
1996-07-01,3.75,3.75,3.62,3.62,2000,3.75,3.75,3.62,3.62,2000,0.0,1.0
1996-07-02,3.62,3.62,3.62,3.62,2400,3.62,3.62,3.62,3.62,2400,0.0,1.0
1996-07-03,3.62,3.81,3.62,3.62,9300,3.62,3.81,3.62,3.62,9300,0.0,1.0
1996-07-05,3.62,3.62,3.62,3.62,0,3.62,3.62,3.62,3.62,0,0.0,1.0
1996-07-08,3.5,3.62,3.5,3.62,14600,3.5,3.62,3.5,3.62,14600,0.0,1.0
1996-07-09,3.5,3.69,3.5,3.69,3100,3.5,3.69,3.5,3.69,3100,0.0,1.0
1996-07-10,3.5,3.69,3.5,3.69,600,3.5,3.69,3.5,3.69,600,0.0,1.0
1996-07-11,3.25,3.62,3.25,3.5,9700,3.25,3.62,3.25,3.5,9700,0.0,1.0
1996-07-12,3.38,3.38,3.12,3.25,13500,3.38,3.38,3.12,3.25,13500,0.0,1.0
1996-07-15,3.12,3.25,3.12,3.12,5800,3.12,3.25,3.12,3.12,5800,0.0,1.0
1996-07-16,2.88,3.12,2.88,3.12,18100,2.88,3.12,2.88,3.12,18100,0.0,1.0
1996-07-17,3.12,3.12,2.88,2.88,2700,3.12,3.12,2.88,2.88,2700,0.0,1.0
1996-07-18,3.12,3.12,2.88,3.12,2300,3.12,3.12,2.88,3.12,2300,0.0,1.0
1996-07-19,2.88,3.0,2.88,2.88,2900,2.88,3.0,2.88,2.88,2900,0.0,1.0
1996-07-22,3.06,3.06,2.81,2.81,2500,3.06,3.06,2.81,2.81,2500,0.0,1.0
1996-07-23,2.81,2.94,2.81,2.81,1900,2.81,2.94,2.81,2.81,1900,0.0,1.0
1996-07-24,2.88,2.88,2.81,2.81,3100,2.88,2.88,2.81,2.81,3100,0.0,1.0
1996-07-25,3.0,3.06,2.81,2.81,1900,3.0,3.06,2.81,2.81,1900,0.0,1.0
1996-07-26,3.0,3.06,2.81,3.0,20400,3.0,3.06,2.81,3.0,20400,0.0,1.0
1996-07-29,2.69,3.0,2.69,2.81,22600,2.69,3.0,2.69,2.81,22600,0.0,1.0
1996-07-30,2.69,2.69,2.69,2.69,0,2.69,2.69,2.69,2.69,0,0.0,1.0
1996-07-31,3.06,3.06,2.81,3.0,6600,3.06,3.06,2.81,3.0,6600,0.0,1.0
1996-08-01,3.12,3.12,2.81,3.12,4300,3.12,3.12,2.81,3.12,4300,0.0,1.0
1996-08-02,3.25,3.38,3.12,3.25,20500,3.25,3.38,3.12,3.25,20500,0.0,1.0
1996-08-05,3.25,3.5,3.12,3.5,13100,3.25,3.5,3.12,3.5,13100,0.0,1.0
1996-08-06,3.25,3.38,3.12,3.38,1100,3.25,3.38,3.12,3.38,1100,0.0,1.0
1996-08-07,3.38,3.38,3.12,3.12,7800,3.38,3.38,3.12,3.12,7800,0.0,1.0
1996-08-08,3.38,3.5,3.31,3.5,7200,3.38,3.5,3.31,3.5,7200,0.0,1.0
1996-08-09,3.5,3.5,3.31,3.5,4800,3.5,3.5,3.31,3.5,4800,0.0,1.0
1996-08-12,3.62,3.75,3.5,3.5,21000,3.62,3.75,3.5,3.5,21000,0.0,1.0
1996-08-13,3.62,3.81,3.62,3.62,4600,3.62,3.81,3.62,3.62,4600,0.0,1.0
1996-08-14,3.62,3.62,3.62,3.62,700,3.62,3.62,3.62,3.62,700,0.0,1.0
1996-08-15,3.75,3.75,3.56,3.62,45500,3.75,3.75,3.56,3.62,45500,0.0,1.0
1996-08-16,3.62,3.75,3.62,3.69,34500,3.62,3.75,3.62,3.69,34500,0.0,1.0
1996-08-19,3.75,3.75,3.62,3.62,2100,3.75,3.75,3.62,3.62,2100,0.0,1.0
1996-08-20,4.0,4.0,3.62,3.62,12700,4.0,4.0,3.62,3.62,12700,0.0,1.0
1996-08-21,3.88,4.0,3.62,3.75,26400,3.88,4.0,3.62,3.75,26400,0.0,1.0
1996-08-22,4.0,4.0,3.75,3.75,17900,4.0,4.0,3.75,3.75,17900,0.0,1.0
1996-08-23,3.88,4.06,3.75,3.75,24200,3.88,4.06,3.75,3.75,24200,0.0,1.0
1996-08-26,4.09,4.09,3.88,3.88,7800,4.09,4.09,3.88,3.88,7800,0.0,1.0
1996-08-27,3.75,4.09,3.75,4.09,9100,3.75,4.09,3.75,4.09,9100,0.0,1.0
1996-08-28,4.0,4.06,3.94,4.0,22300,4.0,4.06,3.94,4.0,22300,0.0,1.0
1996-08-29,4.12,4.19,3.94,3.94,63000,4.12,4.19,3.94,3.94,63000,0.0,1.0
1996-08-30,4.06,4.12,4.0,4.12,19900,4.06,4.12,4.0,4.12,19900,0.0,1.0
1996-09-03,3.88,4.0,3.69,4.0,21600,3.88,4.0,3.69,4.0,21600,0.0,1.0
1996-09-04,3.94,3.94,3.69,3.88,17000,3.94,3.94,3.69,3.88,17000,0.0,1.0
1996-09-05,3.75,3.81,3.69,3.81,2900,3.75,3.81,3.69,3.81,2900,0.0,1.0
1996-09-06,4.06,4.06,3.75,3.75,30800,4.06,4.06,3.75,3.75,30800,0.0,1.0
1996-09-09,4.0,4.12,4.0,4.0,10400,4.0,4.12,4.0,4.0,10400,0.0,1.0
1996-09-10,4.12,4.12,4.0,4.0,28400,4.12,4.12,4.0,4.0,28400,0.0,1.0
1996-09-11,4.12,4.12,4.0,4.06,39900,4.12,4.12,4.0,4.06,39900,0.0,1.0
1996-09-12,4.25,4.31,4.0,4.0,45300,4.25,4.31,4.0,4.0,45300,0.0,1.0
1996-09-13,4.19,4.31,4.12,4.12,11100,4.19,4.31,4.12,4.12,11100,0.0,1.0
1996-09-16,4.06,4.25,4.0,4.25,47000,4.06,4.25,4.0,4.25,47000,0.0,1.0
1996-09-17,4.0,4.12,4.0,4.12,41000,4.0,4.12,4.0,4.12,41000,0.0,1.0
1996-09-18,4.19,4.19,4.0,4.0,58800,4.19,4.19,4.0,4.0,58800,0.0,1.0
1996-09-19,4.38,4.38,4.12,4.19,65800,4.38,4.38,4.12,4.19,65800,0.0,1.0
1996-09-20,4.38,4.38,4.12,4.12,5500,4.38,4.38,4.12,4.12,5500,0.0,1.0
1996-09-23,4.25,4.38,4.0,4.38,11200,4.25,4.38,4.0,4.38,11200,0.0,1.0
1996-09-24,4.5,4.62,4.19,4.25,70000,4.5,4.62,4.19,4.25,70000,0.0,1.0
1996-09-25,4.81,5.06,4.5,4.5,179400,4.81,5.06,4.5,4.5,179400,0.0,1.0
1996-09-26,4.88,4.94,4.75,4.75,37400,4.88,4.94,4.75,4.75,37400,0.0,1.0
1996-09-27,4.75,4.94,4.62,4.81,37500,4.75,4.94,4.62,4.81,37500,0.0,1.0
1996-09-30,4.62,4.88,4.5,4.5,48600,4.62,4.88,4.5,4.5,48600,0.0,1.0
1996-10-01,4.38,4.62,4.38,4.62,24900,4.38,4.62,4.38,4.62,24900,0.0,1.0
1996-10-02,4.31,4.62,4.25,4.62,17300,4.31,4.62,4.25,4.62,17300,0.0,1.0
1996-10-03,4.38,4.38,4.12,4.25,28700,4.38,4.38,4.12,4.25,28700,0.0,1.0
1996-10-04,4.75,4.81,4.38,4.38,119500,4.75,4.81,4.38,4.38,119500,0.0,1.0
1996-10-07,4.62,4.81,4.5,4.75,64200,4.62,4.81,4.5,4.75,64200,0.0,1.0
1996-10-08,4.38,4.69,4.38,4.56,33600,4.38,4.69,4.38,4.56,33600,0.0,1.0
1996-10-09,4.5,4.56,4.44,4.5,13500,4.5,4.56,4.44,4.5,13500,0.0,1.0
1996-10-10,4.25,4.38,4.25,4.31,8600,4.25,4.38,4.25,4.31,8600,0.0,1.0
1996-10-11,4.25,4.25,4.12,4.25,20100,4.25,4.25,4.12,4.25,20100,0.0,1.0
1996-10-14,4.06,4.38,4.06,4.12,17700,4.06,4.38,4.06,4.12,17700,0.0,1.0
1996-10-15,3.88,4.12,3.75,4.06,85200,3.88,4.12,3.75,4.06,85200,0.0,1.0
1996-10-16,3.75,3.88,3.69,3.81,16000,3.75,3.88,3.69,3.81,16000,0.0,1.0
1996-10-17,3.5,3.88,3.38,3.75,38900,3.5,3.88,3.38,3.75,38900,0.0,1.0
1996-10-18,3.62,3.62,3.5,3.5,2700,3.62,3.62,3.5,3.5,2700,0.0,1.0
1996-10-21,3.12,3.62,3.0,3.62,66200,3.12,3.62,3.0,3.62,66200,0.0,1.0
1996-10-22,3.0,3.19,2.88,3.19,26800,3.0,3.19,2.88,3.19,26800,0.0,1.0
1996-10-23,3.0,3.12,2.94,3.0,14000,3.0,3.12,2.94,3.0,14000,0.0,1.0
1996-10-24,3.12,3.12,3.12,3.12,1000,3.12,3.12,3.12,3.12,1000,0.0,1.0
1996-10-25,3.0,3.0,3.0,3.0,100,3.0,3.0,3.0,3.0,100,0.0,1.0
1996-10-28,3.12,3.12,3.0,3.0,2000,3.12,3.12,3.0,3.0,2000,0.0,1.0
1996-10-29,3.0,3.0,3.0,3.0,8100,3.0,3.0,3.0,3.0,8100,0.0,1.0
1996-10-30,3.0,3.0,3.0,3.0,3200,3.0,3.0,3.0,3.0,3200,0.0,1.0
1996-10-31,3.25,3.25,3.12,3.12,6200,3.25,3.25,3.12,3.12,6200,0.0,1.0
1996-11-01,3.12,3.25,3.12,3.25,8600,3.12,3.25,3.12,3.25,8600,0.0,1.0
1996-11-04,3.0,3.19,2.88,3.19,107800,3.0,3.19,2.88,3.19,107800,0.0,1.0
1996-11-05,3.12,3.25,3.0,3.12,30100,3.12,3.25,3.0,3.12,30100,0.0,1.0
1996-11-06,3.19,3.25,3.12,3.19,16400,3.19,3.25,3.12,3.19,16400,0.0,1.0
1996-11-07,3.44,3.44,3.12,3.12,25200,3.44,3.44,3.12,3.12,25200,0.0,1.0
1996-11-08,3.62,3.81,3.38,3.5,75400,3.62,3.81,3.38,3.5,75400,0.0,1.0
1996-11-11,3.69,3.97,3.69,3.81,8300,3.69,3.97,3.69,3.81,8300,0.0,1.0
1996-11-12,4.0,4.12,3.62,3.88,51000,4.0,4.12,3.62,3.88,51000,0.0,1.0
1996-11-13,4.12,4.38,4.0,4.0,23500,4.12,4.38,4.0,4.0,23500,0.0,1.0
1996-11-14,4.12,4.31,4.0,4.12,22100,4.12,4.31,4.0,4.12,22100,0.0,1.0
1996-11-15,4.25,4.31,4.0,4.12,42400,4.25,4.31,4.0,4.12,42400,0.0,1.0
1996-11-18,4.25,4.38,4.12,4.12,18700,4.25,4.38,4.12,4.12,18700,0.0,1.0
1996-11-19,4.0,4.25,4.0,4.12,41700,4.0,4.25,4.0,4.12,41700,0.0,1.0
1996-11-20,3.69,3.94,3.69,3.88,19500,3.69,3.94,3.69,3.88,19500,0.0,1.0
1996-11-21,3.5,3.62,3.5,3.62,8900,3.5,3.62,3.5,3.62,8900,0.0,1.0
1996-11-22,3.5,3.75,3.5,3.75,4200,3.5,3.75,3.5,3.75,4200,0.0,1.0
1996-11-25,3.62,3.75,3.5,3.5,2400,3.62,3.75,3.5,3.5,2400,0.0,1.0
1996-11-26,3.62,3.62,3.5,3.5,3000,3.62,3.62,3.5,3.5,3000,0.0,1.0
1996-11-27,3.69,3.69,3.31,3.62,41800,3.69,3.69,3.31,3.62,41800,0.0,1.0
1996-11-29,4.12,4.12,3.75,3.75,39400,4.12,4.12,3.75,3.75,39400,0.0,1.0
1996-12-02,4.0,4.0,3.81,3.81,1400,4.0,4.0,3.81,3.81,1400,0.0,1.0
1996-12-03,3.88,4.0,3.75,4.0,32300,3.88,4.0,3.75,4.0,32300,0.0,1.0
1996-12-04,3.62,3.88,3.38,3.81,56200,3.62,3.88,3.38,3.81,56200,0.0,1.0
1996-12-05,3.44,3.62,3.44,3.62,23400,3.44,3.62,3.44,3.62,23400,0.0,1.0
1996-12-06,3.5,3.5,3.38,3.38,6800,3.5,3.5,3.38,3.38,6800,0.0,1.0
1996-12-09,3.62,3.62,3.38,3.38,14600,3.62,3.62,3.38,3.38,14600,0.0,1.0
1996-12-10,3.5,3.5,3.5,3.5,3400,3.5,3.5,3.5,3.5,3400,0.0,1.0
1996-12-11,3.38,3.38,3.12,3.25,29500,3.38,3.38,3.12,3.25,29500,0.0,1.0
1996-12-12,3.38,3.38,3.38,3.38,1400,3.38,3.38,3.38,3.38,1400,0.0,1.0
1996-12-13,3.25,3.5,3.25,3.25,10000,3.25,3.5,3.25,3.25,10000,0.0,1.0
1996-12-16,3.0,3.38,2.88,3.25,83200,3.0,3.38,2.88,3.25,83200,0.0,1.0
1996-12-17,3.25,3.25,3.0,3.0,33200,3.25,3.25,3.0,3.0,33200,0.0,1.0
1996-12-18,3.0,3.12,3.0,3.12,18100,3.0,3.12,3.0,3.12,18100,0.0,1.0
1996-12-19,3.12,3.25,2.88,2.88,30400,3.12,3.25,2.88,2.88,30400,0.0,1.0
1996-12-20,3.0,3.19,3.0,3.19,51900,3.0,3.19,3.0,3.19,51900,0.0,1.0
1996-12-23,3.0,3.12,3.0,3.12,2900,3.0,3.12,3.0,3.12,2900,0.0,1.0
1996-12-24,3.0,3.0,3.0,3.0,11700,3.0,3.0,3.0,3.0,11700,0.0,1.0
1996-12-26,2.94,3.06,2.94,3.0,44900,2.94,3.06,2.94,3.0,44900,0.0,1.0
1996-12-27,3.12,3.12,2.94,3.0,35900,3.12,3.12,2.94,3.0,35900,0.0,1.0
1996-12-30,3.06,3.19,3.06,3.06,44000,3.06,3.19,3.06,3.06,44000,0.0,1.0
1996-12-31,3.19,3.19,3.06,3.06,29400,3.19,3.19,3.06,3.06,29400,0.0,1.0
1997-01-02,3.06,3.19,2.94,3.19,26200,3.06,3.19,2.94,3.19,26200,0.0,1.0
1997-01-03,3.12,3.12,3.0,3.0,7000,3.12,3.12,3.0,3.0,7000,0.0,1.0
1997-01-06,2.88,3.12,2.75,3.12,18800,2.88,3.12,2.75,3.12,18800,0.0,1.0
1997-01-07,2.75,2.75,2.75,2.75,700,2.75,2.75,2.75,2.75,700,0.0,1.0
1997-01-08,3.0,3.19,2.94,3.0,33200,3.0,3.19,2.94,3.0,33200,0.0,1.0
1997-01-09,3.19,3.19,3.0,3.0,5100,3.19,3.19,3.0,3.0,5100,0.0,1.0
1997-01-10,3.0,3.19,3.0,3.0,10800,3.0,3.19,3.0,3.0,10800,0.0,1.0
1997-01-13,3.12,3.19,3.0,3.19,28000,3.12,3.19,3.0,3.19,28000,0.0,1.0
1997-01-14,3.06,3.19,3.0,3.0,17000,3.06,3.19,3.0,3.0,17000,0.0,1.0
1997-01-15,3.06,3.06,3.06,3.06,0,3.06,3.06,3.06,3.06,0,0.0,1.0
1997-01-16,3.0,3.19,2.75,3.12,69900,3.0,3.19,2.75,3.12,69900,0.0,1.0
1997-01-17,3.0,3.0,3.0,3.0,3100,3.0,3.0,3.0,3.0,3100,0.0,1.0
1997-01-20,3.19,3.19,3.0,3.0,4000,3.19,3.19,3.0,3.0,4000,0.0,1.0
1997-01-21,3.0,3.06,2.94,3.06,30000,3.0,3.06,2.94,3.06,30000,0.0,1.0
1997-01-22,3.0,3.0,2.94,2.94,4500,3.0,3.0,2.94,2.94,4500,0.0,1.0
1997-01-23,3.06,3.06,2.94,2.94,11000,3.06,3.06,2.94,2.94,11000,0.0,1.0
1997-01-24,3.12,3.12,2.94,3.0,3800,3.12,3.12,2.94,3.0,3800,0.0,1.0
1997-01-27,3.12,3.12,2.94,2.94,7900,3.12,3.12,2.94,2.94,7900,0.0,1.0
1997-01-28,3.88,3.88,3.12,3.12,76900,3.88,3.88,3.12,3.12,76900,0.0,1.0
1997-01-29,3.75,4.25,3.62,3.94,133400,3.75,4.25,3.62,3.94,133400,0.0,1.0
1997-01-30,3.62,3.81,3.5,3.75,47900,3.62,3.81,3.5,3.75,47900,0.0,1.0
1997-01-31,3.75,3.75,3.5,3.62,48300,3.75,3.75,3.5,3.62,48300,0.0,1.0
1997-02-03,3.75,3.81,3.62,3.69,39700,3.75,3.81,3.62,3.69,39700,0.0,1.0
1997-02-04,3.5,3.62,3.5,3.62,1100,3.5,3.62,3.5,3.62,1100,0.0,1.0
1997-02-05,3.62,3.69,3.38,3.38,74400,3.62,3.69,3.38,3.38,74400,0.0,1.0
1997-02-06,3.62,3.62,3.44,3.56,20000,3.62,3.62,3.44,3.56,20000,0.0,1.0
1997-02-07,4.0,4.12,3.56,3.56,92200,4.0,4.12,3.56,3.56,92200,0.0,1.0
1997-02-10,4.06,4.06,3.88,3.88,110500,4.06,4.06,3.88,3.88,110500,0.0,1.0
1997-02-11,4.25,4.25,3.88,4.03,39800,4.25,4.25,3.88,4.03,39800,0.0,1.0
1997-02-12,4.31,4.38,4.06,4.12,78000,4.31,4.38,4.06,4.12,78000,0.0,1.0
1997-02-13,4.12,4.12,3.88,4.12,39800,4.12,4.12,3.88,4.12,39800,0.0,1.0
1997-02-14,4.12,4.12,3.88,4.12,3800,4.12,4.12,3.88,4.12,3800,0.0,1.0
1997-02-18,4.0,4.0,4.0,4.0,4200,4.0,4.0,4.0,4.0,4200,0.0,1.0
1997-02-19,4.0,4.0,3.75,4.0,400,4.0,4.0,3.75,4.0,400,0.0,1.0
1997-02-20,3.88,4.0,3.75,4.0,7000,3.88,4.0,3.75,4.0,7000,0.0,1.0
1997-02-21,3.88,3.88,3.75,3.75,2300,3.88,3.88,3.75,3.75,2300,0.0,1.0
1997-02-24,3.62,3.88,3.38,3.75,23000,3.62,3.88,3.38,3.75,23000,0.0,1.0
1997-02-25,3.62,3.62,3.62,3.62,600,3.62,3.62,3.62,3.62,600,0.0,1.0
1997-02-26,3.62,3.62,3.25,3.25,2800,3.62,3.62,3.25,3.25,2800,0.0,1.0
1997-02-27,3.5,3.62,3.25,3.25,3100,3.5,3.62,3.25,3.25,3100,0.0,1.0
1997-02-28,3.5,3.5,3.12,3.25,23300,3.5,3.5,3.12,3.25,23300,0.0,1.0
1997-03-03,3.38,3.5,3.19,3.5,35100,3.38,3.5,3.19,3.5,35100,0.0,1.0
1997-03-04,3.88,3.88,3.38,3.44,15100,3.88,3.88,3.38,3.44,15100,0.0,1.0
1997-03-05,4.0,4.0,3.56,3.56,27100,4.0,4.0,3.56,3.56,27100,0.0,1.0
1997-03-06,3.75,3.75,3.62,3.75,10000,3.75,3.75,3.62,3.75,10000,0.0,1.0
1997-03-07,3.81,4.0,3.81,3.88,6200,3.81,4.0,3.81,3.88,6200,0.0,1.0
1997-03-10,4.12,4.12,3.75,3.81,19300,4.12,4.12,3.75,3.81,19300,0.0,1.0
1997-03-11,4.12,4.12,3.75,3.75,9700,4.12,4.12,3.75,3.75,9700,0.0,1.0
1997-03-12,4.12,4.12,3.75,3.88,9700,4.12,4.12,3.75,3.88,9700,0.0,1.0
1997-03-13,3.75,4.0,3.62,3.75,19400,3.75,4.0,3.62,3.75,19400,0.0,1.0
1997-03-14,3.94,4.0,3.62,3.62,15200,3.94,4.0,3.62,3.62,15200,0.0,1.0
1997-03-17,3.88,3.88,3.62,3.75,11100,3.88,3.88,3.62,3.75,11100,0.0,1.0
1997-03-18,3.88,3.88,3.62,3.62,2700,3.88,3.88,3.62,3.62,2700,0.0,1.0
1997-03-19,3.88,3.88,3.62,3.62,7100,3.88,3.88,3.62,3.62,7100,0.0,1.0
1997-03-20,3.88,3.88,3.5,3.62,8800,3.88,3.88,3.5,3.62,8800,0.0,1.0
1997-03-21,3.62,3.62,3.12,3.5,34500,3.62,3.62,3.12,3.5,34500,0.0,1.0
1997-03-24,3.56,3.56,3.38,3.44,13300,3.56,3.56,3.38,3.44,13300,0.0,1.0
1997-03-25,3.62,3.62,3.5,3.56,17400,3.62,3.62,3.5,3.56,17400,0.0,1.0
1997-03-26,3.62,3.62,3.62,3.62,3000,3.62,3.62,3.62,3.62,3000,0.0,1.0
1997-03-27,3.5,3.5,3.5,3.5,6600,3.5,3.5,3.5,3.5,6600,0.0,1.0
1997-03-31,3.62,3.62,3.25,3.5,3300,3.62,3.62,3.25,3.5,3300,0.0,1.0
1997-04-01,3.5,3.5,3.25,3.25,1100,3.5,3.5,3.25,3.25,1100,0.0,1.0
1997-04-02,3.31,3.31,3.12,3.25,11400,3.31,3.31,3.12,3.25,11400,0.0,1.0
1997-04-03,3.31,3.31,3.06,3.12,26500,3.31,3.31,3.06,3.12,26500,0.0,1.0
1997-04-04,3.31,3.31,3.0,3.12,32400,3.31,3.31,3.0,3.12,32400,0.0,1.0
1997-04-07,3.31,3.31,3.06,3.06,1100,3.31,3.31,3.06,3.06,1100,0.0,1.0
1997-04-08,3.5,3.5,3.38,3.38,2100,3.5,3.5,3.38,3.38,2100,0.0,1.0
1997-04-09,3.62,3.62,3.25,3.5,17000,3.62,3.62,3.25,3.5,17000,0.0,1.0
1997-04-10,3.38,3.62,3.38,3.62,5200,3.38,3.62,3.38,3.62,5200,0.0,1.0
1997-04-11,3.62,3.62,3.25,3.38,22400,3.62,3.62,3.25,3.38,22400,0.0,1.0
1997-04-14,3.62,3.62,3.25,3.62,13000,3.62,3.62,3.25,3.62,13000,0.0,1.0
1997-04-15,3.62,3.62,3.62,3.62,0,3.62,3.62,3.62,3.62,0,0.0,1.0
1997-04-16,3.62,3.62,3.25,3.25,2200,3.62,3.62,3.25,3.25,2200,0.0,1.0
1997-04-17,3.62,3.62,3.25,3.25,500,3.62,3.62,3.25,3.25,500,0.0,1.0
1997-04-18,3.62,3.62,3.25,3.62,700,3.62,3.62,3.25,3.62,700,0.0,1.0
1997-04-21,3.5,3.5,3.25,3.38,9400,3.5,3.5,3.25,3.38,9400,0.0,1.0
1997-04-22,3.25,3.25,3.12,3.12,8500,3.25,3.25,3.12,3.12,8500,0.0,1.0
1997-04-23,3.25,3.25,3.06,3.12,14600,3.25,3.25,3.06,3.12,14600,0.0,1.0
1997-04-24,3.25,3.25,3.12,3.12,7200,3.25,3.25,3.12,3.12,7200,0.0,1.0
1997-04-25,3.25,3.25,3.12,3.25,12100,3.25,3.25,3.12,3.25,12100,0.0,1.0
1997-04-28,3.5,3.5,3.25,3.25,2400,3.5,3.5,3.25,3.25,2400,0.0,1.0
1997-04-29,3.5,3.5,3.25,3.5,5600,3.5,3.5,3.25,3.5,5600,0.0,1.0
1997-04-30,3.5,3.5,3.25,3.25,10300,3.5,3.5,3.25,3.25,10300,0.0,1.0
1997-05-01,3.56,3.56,3.38,3.5,6800,3.56,3.56,3.38,3.5,6800,0.0,1.0
1997-05-02,3.56,3.56,3.38,3.38,400,3.56,3.56,3.38,3.38,400,0.0,1.0
1997-05-05,3.5,3.56,3.38,3.56,2500,3.5,3.56,3.38,3.56,2500,0.0,1.0
1997-05-06,3.5,3.5,3.25,3.25,12400,3.5,3.5,3.25,3.25,12400,0.0,1.0
1997-05-07,3.38,3.38,3.12,3.25,8500,3.38,3.38,3.12,3.25,8500,0.0,1.0
1997-05-08,3.38,3.38,3.12,3.12,13400,3.38,3.38,3.12,3.12,13400,0.0,1.0
1997-05-09,3.38,3.38,3.25,3.25,3300,3.38,3.38,3.25,3.25,3300,0.0,1.0
1997-05-12,3.38,3.38,3.25,3.25,2100,3.38,3.38,3.25,3.25,2100,0.0,1.0
1997-05-13,3.38,3.38,3.25,3.25,8300,3.38,3.38,3.25,3.25,8300,0.0,1.0
1997-05-14,3.25,3.25,3.12,3.25,5500,3.25,3.25,3.12,3.25,5500,0.0,1.0
1997-05-15,3.25,3.25,3.25,3.25,100,3.25,3.25,3.25,3.25,100,0.0,1.0
1997-05-16,3.12,3.25,3.0,3.12,18200,3.12,3.25,3.0,3.12,18200,0.0,1.0
1997-05-19,3.38,3.62,3.12,3.12,48200,3.38,3.62,3.12,3.12,48200,0.0,1.0
1997-05-20,3.5,3.56,3.25,3.56,6700,3.5,3.56,3.25,3.56,6700,0.0,1.0
1997-05-21,3.31,3.31,3.25,3.25,4600,3.31,3.31,3.25,3.25,4600,0.0,1.0
1997-05-22,3.12,3.5,3.12,3.25,13400,3.12,3.5,3.12,3.25,13400,0.0,1.0
1997-05-23,3.31,3.31,3.12,3.12,2100,3.31,3.31,3.12,3.12,2100,0.0,1.0
1997-05-27,3.31,3.31,3.12,3.12,4700,3.31,3.31,3.12,3.12,4700,0.0,1.0
1997-05-28,3.25,3.31,3.0,3.12,10300,3.25,3.31,3.0,3.12,10300,0.0,1.0
1997-05-29,3.31,3.31,3.0,3.0,8900,3.31,3.31,3.0,3.0,8900,0.0,1.0
1997-05-30,3.31,3.31,3.12,3.12,2700,3.31,3.31,3.12,3.12,2700,0.0,1.0
1997-06-02,3.06,3.19,3.0,3.12,49700,3.06,3.19,3.0,3.12,49700,0.0,1.0
1997-06-03,3.12,3.19,3.06,3.06,24700,3.12,3.19,3.06,3.06,24700,0.0,1.0
1997-06-04,3.31,3.31,3.06,3.06,12600,3.31,3.31,3.06,3.06,12600,0.0,1.0
1997-06-05,3.0,3.06,3.0,3.0,11000,3.0,3.06,3.0,3.0,11000,0.0,1.0
1997-06-06,3.19,3.19,3.0,3.0,10700,3.19,3.19,3.0,3.0,10700,0.0,1.0
1997-06-09,3.25,3.25,3.02,3.25,10900,3.25,3.25,3.02,3.25,10900,0.0,1.0
1997-06-10,3.31,3.31,3.12,3.12,13400,3.31,3.31,3.12,3.12,13400,0.0,1.0
1997-06-11,3.12,3.31,3.12,3.31,1200,3.12,3.31,3.12,3.31,1200,0.0,1.0
1997-06-12,3.12,3.12,3.12,3.12,10200,3.12,3.12,3.12,3.12,10200,0.0,1.0
1997-06-13,3.06,3.12,2.94,3.12,19300,3.06,3.12,2.94,3.12,19300,0.0,1.0
1997-06-16,3.0,3.12,3.0,3.06,3600,3.0,3.12,3.0,3.06,3600,0.0,1.0
1997-06-17,2.81,3.06,2.69,3.0,29600,2.81,3.06,2.69,3.0,29600,0.0,1.0
1997-06-18,2.84,3.0,2.81,2.94,31000,2.84,3.0,2.81,2.94,31000,0.0,1.0
1997-06-19,2.94,2.94,2.81,2.81,21700,2.94,2.94,2.81,2.81,21700,0.0,1.0
1997-06-20,2.81,2.94,2.81,2.94,11500,2.81,2.94,2.81,2.94,11500,0.0,1.0
1997-06-23,2.88,2.88,2.38,2.81,40200,2.88,2.88,2.38,2.81,40200,0.0,1.0
1997-06-24,2.75,3.0,2.75,2.88,10500,2.75,3.0,2.75,2.88,10500,0.0,1.0
1997-06-25,3.0,3.0,2.75,2.75,2900,3.0,3.0,2.75,2.75,2900,0.0,1.0
1997-06-26,2.56,2.75,2.5,2.75,32200,2.56,2.75,2.5,2.75,32200,0.0,1.0
1997-06-27,2.56,2.62,2.56,2.62,6400,2.56,2.62,2.56,2.62,6400,0.0,1.0
1997-06-30,2.62,2.81,2.62,2.75,11400,2.62,2.81,2.62,2.75,11400,0.0,1.0
1997-07-01,2.75,2.88,2.62,2.75,13200,2.75,2.88,2.62,2.75,13200,0.0,1.0
1997-07-02,2.38,2.62,2.25,2.62,29500,2.38,2.62,2.25,2.62,29500,0.0,1.0
1997-07-03,2.38,2.38,2.25,2.38,2300,2.38,2.38,2.25,2.38,2300,0.0,1.0
1997-07-07,2.56,2.56,2.38,2.38,21300,2.56,2.56,2.38,2.38,21300,0.0,1.0
1997-07-08,2.56,2.56,2.38,2.38,9200,2.56,2.56,2.38,2.38,9200,0.0,1.0
1997-07-09,2.25,2.5,2.25,2.38,29800,2.25,2.5,2.25,2.38,29800,0.0,1.0
1997-07-10,2.12,2.38,1.94,2.38,42000,2.12,2.38,1.94,2.38,42000,0.0,1.0
1997-07-11,2.19,2.25,2.0,2.0,18900,2.19,2.25,2.0,2.0,18900,0.0,1.0
1997-07-14,2.25,2.56,2.12,2.38,21800,2.25,2.56,2.12,2.38,21800,0.0,1.0
1997-07-15,2.0,2.44,1.88,2.25,28900,2.0,2.44,1.88,2.25,28900,0.0,1.0
1997-07-16,2.0,2.25,1.97,2.0,27400,2.0,2.25,1.97,2.0,27400,0.0,1.0
1997-07-17,2.12,2.25,2.0,2.25,23700,2.12,2.25,2.0,2.25,23700,0.0,1.0
1997-07-18,1.97,2.19,1.97,2.12,17500,1.97,2.19,1.97,2.12,17500,0.0,1.0
1997-07-21,1.97,2.19,1.97,2.19,700,1.97,2.19,1.97,2.19,700,0.0,1.0
1997-07-22,2.0,2.12,1.84,2.12,20700,2.0,2.12,1.84,2.12,20700,0.0,1.0
1997-07-23,1.94,1.94,1.94,1.94,1000,1.94,1.94,1.94,1.94,1000,0.0,1.0
1997-07-24,2.0,2.06,1.94,1.94,8900,2.0,2.06,1.94,1.94,8900,0.0,1.0
1997-07-25,2.12,2.38,2.0,2.19,35900,2.12,2.38,2.0,2.19,35900,0.0,1.0
1997-07-28,2.12,2.25,2.06,2.25,33500,2.12,2.25,2.06,2.25,33500,0.0,1.0
1997-07-29,2.12,2.25,2.12,2.12,9700,2.12,2.25,2.12,2.12,9700,0.0,1.0
1997-07-30,2.12,2.38,2.12,2.12,13900,2.12,2.38,2.12,2.12,13900,0.0,1.0
1997-07-31,2.19,2.34,2.12,2.12,38600,2.19,2.34,2.12,2.12,38600,0.0,1.0
1997-08-01,2.25,2.25,2.25,2.25,600,2.25,2.25,2.25,2.25,600,0.0,1.0
1997-08-04,2.25,2.25,2.19,2.25,13600,2.25,2.25,2.19,2.25,13600,0.0,1.0
1997-08-05,1.75,2.25,1.44,2.19,53200,1.75,2.25,1.44,2.19,53200,0.0,1.0
1997-08-06,2.19,2.19,1.88,1.94,17600,2.19,2.19,1.88,1.94,17600,0.0,1.0
1997-08-07,2.19,2.38,2.12,2.25,23000,2.19,2.38,2.12,2.25,23000,0.0,1.0
1997-08-08,2.12,2.12,2.06,2.09,3900,2.12,2.12,2.06,2.09,3900,0.0,1.0
1997-08-11,2.12,2.19,2.12,2.19,17500,2.12,2.19,2.12,2.19,17500,0.0,1.0
1997-08-12,2.19,2.19,2.12,2.19,11400,2.19,2.19,2.12,2.19,11400,0.0,1.0
1997-08-13,2.38,2.38,2.12,2.19,17800,2.38,2.38,2.12,2.19,17800,0.0,1.0
1997-08-14,2.38,2.38,2.25,2.25,2900,2.38,2.38,2.25,2.25,2900,0.0,1.0
1997-08-15,2.38,2.38,2.25,2.38,3700,2.38,2.38,2.25,2.38,3700,0.0,1.0
1997-08-18,2.31,2.38,2.25,2.31,14700,2.31,2.38,2.25,2.31,14700,0.0,1.0
1997-08-19,2.25,2.31,2.12,2.25,12500,2.25,2.31,2.12,2.25,12500,0.0,1.0
1997-08-20,1.88,2.25,1.88,2.25,10500,1.88,2.25,1.88,2.25,10500,0.0,1.0
1997-08-21,2.06,2.06,1.88,1.88,16500,2.06,2.06,1.88,1.88,16500,0.0,1.0
1997-08-22,2.06,2.06,1.88,1.88,500,2.06,2.06,1.88,1.88,500,0.0,1.0
1997-08-25,2.12,2.12,1.88,1.88,1500,2.12,2.12,1.88,1.88,1500,0.0,1.0
1997-08-26,1.94,1.94,1.88,1.88,300,1.94,1.94,1.88,1.88,300,0.0,1.0
1997-08-27,1.94,1.94,1.94,1.94,1700,1.94,1.94,1.94,1.94,1700,0.0,1.0
1997-08-28,1.94,1.94,1.94,1.94,1600,1.94,1.94,1.94,1.94,1600,0.0,1.0
1997-08-29,2.0,2.12,1.94,1.94,11500,2.0,2.12,1.94,1.94,11500,0.0,1.0
1997-09-02,1.81,2.06,1.81,2.0,1900,1.81,2.06,1.81,2.0,1900,0.0,1.0
1997-09-03,1.81,2.12,1.81,2.12,11500,1.81,2.12,1.81,2.12,11500,0.0,1.0
1997-09-04,1.81,2.0,1.81,2.0,13900,1.81,2.0,1.81,2.0,13900,0.0,1.0
1997-09-05,1.81,1.88,1.5,1.81,27200,1.81,1.88,1.5,1.81,27200,0.0,1.0
1997-09-08,1.62,1.81,1.38,1.5,23900,1.62,1.81,1.38,1.5,23900,0.0,1.0
1997-09-09,1.62,1.81,1.56,1.75,42700,1.62,1.81,1.56,1.75,42700,0.0,1.0
1997-09-10,1.62,1.62,1.62,1.62,2000,1.62,1.62,1.62,1.62,2000,0.0,1.0
1997-09-11,1.56,1.69,1.47,1.69,19500,1.56,1.69,1.47,1.69,19500,0.0,1.0
1997-09-12,1.88,2.03,1.56,1.56,54700,1.88,2.03,1.56,1.56,54700,0.0,1.0
1997-09-15,1.88,2.0,1.88,1.97,11400,1.88,2.0,1.88,1.97,11400,0.0,1.0
1997-09-16,1.88,1.88,1.88,1.88,2400,1.88,1.88,1.88,1.88,2400,0.0,1.0
1997-09-17,1.94,1.94,1.94,1.94,2000,1.94,1.94,1.94,1.94,2000,0.0,1.0
1997-09-18,1.88,1.94,1.81,1.81,9700,1.88,1.94,1.81,1.81,9700,0.0,1.0
1997-09-19,1.88,1.88,1.81,1.81,21000,1.88,1.88,1.81,1.81,21000,0.0,1.0
1997-09-22,1.69,1.94,1.69,1.88,19700,1.69,1.94,1.69,1.88,19700,0.0,1.0
1997-09-23,1.94,1.97,1.75,1.75,12500,1.94,1.97,1.75,1.75,12500,0.0,1.0
1997-09-24,2.0,2.0,1.81,2.0,32500,2.0,2.0,1.81,2.0,32500,0.0,1.0
1997-09-25,2.03,2.06,1.94,2.0,40200,2.03,2.06,1.94,2.0,40200,0.0,1.0
1997-09-26,2.12,2.12,2.03,2.03,6600,2.12,2.12,2.03,2.03,6600,0.0,1.0
1997-09-29,2.12,2.12,2.0,2.03,19300,2.12,2.12,2.0,2.03,19300,0.0,1.0
1997-09-30,2.12,2.12,2.03,2.12,15300,2.12,2.12,2.03,2.12,15300,0.0,1.0
1997-10-01,2.06,2.06,2.0,2.03,3600,2.06,2.06,2.0,2.03,3600,0.0,1.0
1997-10-02,2.06,2.06,2.0,2.0,5400,2.06,2.06,2.0,2.0,5400,0.0,1.0
1997-10-03,2.0,2.25,2.0,2.25,21700,2.0,2.25,2.0,2.25,21700,0.0,1.0
1997-10-06,1.88,2.0,1.88,2.0,21800,1.88,2.0,1.88,2.0,21800,0.0,1.0
1997-10-07,1.81,2.0,1.81,2.0,8600,1.81,2.0,1.81,2.0,8600,0.0,1.0
1997-10-08,1.81,1.88,1.81,1.81,23200,1.81,1.88,1.81,1.81,23200,0.0,1.0
1997-10-09,1.75,1.75,1.75,1.75,37500,1.75,1.75,1.75,1.75,37500,0.0,1.0
1997-10-10,2.0,2.0,1.81,1.81,24900,2.0,2.0,1.81,1.81,24900,0.0,1.0
1997-10-13,2.75,2.88,2.0,2.0,156900,2.75,2.88,2.0,2.0,156900,0.0,1.0
1997-10-14,2.62,2.88,2.31,2.81,81300,2.62,2.88,2.31,2.81,81300,0.0,1.0
1997-10-15,2.69,2.69,2.5,2.69,12500,2.69,2.69,2.5,2.69,12500,0.0,1.0
1997-10-16,2.5,2.69,2.38,2.62,38300,2.5,2.69,2.38,2.62,38300,0.0,1.0
1997-10-17,2.5,2.5,2.25,2.38,25200,2.5,2.5,2.25,2.38,25200,0.0,1.0
1997-10-20,2.31,2.5,2.12,2.5,7500,2.31,2.5,2.12,2.5,7500,0.0,1.0
1997-10-21,2.38,2.38,2.25,2.38,9200,2.38,2.38,2.25,2.38,9200,0.0,1.0
1997-10-22,2.5,2.5,2.12,2.12,1200,2.5,2.5,2.12,2.12,1200,0.0,1.0
1997-10-23,2.06,2.38,2.06,2.12,14900,2.06,2.38,2.06,2.12,14900,0.0,1.0
1997-10-24,2.06,2.38,2.06,2.09,27600,2.06,2.38,2.06,2.09,27600,0.0,1.0
1997-10-27,2.31,2.31,2.12,2.19,3600,2.31,2.31,2.12,2.19,3600,0.0,1.0
1997-10-28,2.0,2.0,1.88,2.0,19300,2.0,2.0,1.88,2.0,19300,0.0,1.0
1997-10-29,1.88,2.12,1.88,1.88,20100,1.88,2.12,1.88,1.88,20100,0.0,1.0
1997-10-30,1.69,2.0,1.69,2.0,36000,1.69,2.0,1.69,2.0,36000,0.0,1.0
1997-10-31,2.0,2.06,1.94,2.0,20100,2.0,2.06,1.94,2.0,20100,0.0,1.0
1997-11-03,2.12,2.12,1.88,2.0,38200,2.12,2.12,1.88,2.0,38200,0.0,1.0
1997-11-04,2.0,2.0,2.0,2.0,19000,2.0,2.0,2.0,2.0,19000,0.0,1.0
1997-11-05,1.94,2.12,1.94,2.12,20400,1.94,2.12,1.94,2.12,20400,0.0,1.0
1997-11-06,2.19,2.19,2.19,2.19,1000,2.19,2.19,2.19,2.19,1000,0.0,1.0
1997-11-07,2.12,2.12,2.0,2.0,2400,2.12,2.12,2.0,2.0,2400,0.0,1.0
1997-11-10,2.31,2.38,2.06,2.25,16600,2.31,2.38,2.06,2.25,16600,0.0,1.0
1997-11-11,2.12,2.38,2.0,2.12,9000,2.12,2.38,2.0,2.12,9000,0.0,1.0
1997-11-12,2.25,2.25,2.0,2.25,33900,2.25,2.25,2.0,2.25,33900,0.0,1.0
1997-11-13,2.12,2.25,2.0,2.0,12900,2.12,2.25,2.0,2.0,12900,0.0,1.0
1997-11-14,2.97,3.0,2.31,2.31,148800,2.97,3.0,2.31,2.31,148800,0.0,1.0
1997-11-17,2.75,3.06,2.5,2.88,74200,2.75,3.06,2.5,2.88,74200,0.0,1.0
1997-11-18,2.62,2.75,2.56,2.56,20100,2.62,2.75,2.56,2.56,20100,0.0,1.0
1997-11-19,2.75,2.75,2.5,2.69,30200,2.75,2.75,2.5,2.69,30200,0.0,1.0
1997-11-20,2.62,2.75,2.38,2.75,72600,2.62,2.75,2.38,2.75,72600,0.0,1.0
1997-11-21,2.75,2.75,2.5,2.62,13900,2.75,2.75,2.5,2.62,13900,0.0,1.0
1997-11-24,2.75,2.75,2.56,2.75,5200,2.75,2.75,2.56,2.75,5200,0.0,1.0
1997-11-25,2.88,2.88,2.62,2.62,13100,2.88,2.88,2.62,2.62,13100,0.0,1.0
1997-11-26,2.75,2.88,2.62,2.88,9800,2.75,2.88,2.62,2.88,9800,0.0,1.0
1997-11-28,3.0,3.0,2.75,2.94,4100,3.0,3.0,2.75,2.94,4100,0.0,1.0
1997-12-01,2.75,3.0,2.75,2.75,11700,2.75,3.0,2.75,2.75,11700,0.0,1.0
1997-12-02,2.5,2.75,2.5,2.75,13000,2.5,2.75,2.5,2.75,13000,0.0,1.0
1997-12-03,2.56,2.75,2.25,2.75,28500,2.56,2.75,2.25,2.75,28500,0.0,1.0
1997-12-04,2.5,2.56,2.25,2.38,37700,2.5,2.56,2.25,2.38,37700,0.0,1.0
1997-12-05,2.38,2.5,2.25,2.38,33300,2.38,2.5,2.25,2.38,33300,0.0,1.0
1997-12-08,2.56,2.56,2.25,2.25,25100,2.56,2.56,2.25,2.25,25100,0.0,1.0
1997-12-09,2.5,2.62,2.38,2.38,12300,2.5,2.62,2.38,2.38,12300,0.0,1.0
1997-12-10,2.44,2.62,2.12,2.62,35400,2.44,2.62,2.12,2.62,35400,0.0,1.0
1997-12-11,2.25,2.25,2.25,2.25,1600,2.25,2.25,2.25,2.25,1600,0.0,1.0
1997-12-12,2.12,2.44,2.12,2.44,38400,2.12,2.44,2.12,2.44,38400,0.0,1.0
1997-12-15,2.5,2.62,2.12,2.62,29900,2.5,2.62,2.12,2.62,29900,0.0,1.0
1997-12-16,2.5,2.5,2.19,2.5,14300,2.5,2.5,2.19,2.5,14300,0.0,1.0
1997-12-17,2.5,2.5,2.25,2.5,87100,2.5,2.5,2.25,2.5,87100,0.0,1.0
1997-12-18,2.5,2.5,2.25,2.5,38900,2.5,2.5,2.25,2.5,38900,0.0,1.0
1997-12-19,2.25,2.44,2.06,2.44,77100,2.25,2.44,2.06,2.44,77100,0.0,1.0
1997-12-22,2.12,2.38,2.0,2.12,77700,2.12,2.38,2.0,2.12,77700,0.0,1.0
1997-12-23,2.12,2.12,2.0,2.0,29900,2.12,2.12,2.0,2.0,29900,0.0,1.0
1997-12-24,2.0,2.12,2.0,2.06,16100,2.0,2.12,2.0,2.06,16100,0.0,1.0
1997-12-26,2.06,2.12,2.06,2.12,6100,2.06,2.12,2.06,2.12,6100,0.0,1.0
1997-12-29,2.0,2.19,2.0,2.19,97800,2.0,2.19,2.0,2.19,97800,0.0,1.0
1997-12-30,2.31,2.38,2.12,2.12,75800,2.31,2.38,2.12,2.12,75800,0.0,1.0
1997-12-31,2.12,2.38,2.0,2.31,90100,2.12,2.38,2.0,2.31,90100,0.0,1.0
1998-01-02,2.06,2.12,2.06,2.12,48200,2.06,2.12,2.06,2.12,48200,0.0,1.0
1998-01-05,2.06,2.19,2.06,2.12,21800,2.06,2.19,2.06,2.12,21800,0.0,1.0
1998-01-06,2.03,2.06,2.0,2.0,5900,2.03,2.06,2.0,2.0,5900,0.0,1.0
1998-01-07,2.75,2.75,2.06,2.06,43200,2.75,2.75,2.06,2.06,43200,0.0,1.0
1998-01-08,3.0,3.06,2.81,2.81,301400,3.0,3.06,2.81,2.81,301400,0.0,1.0
1998-01-09,3.06,3.41,3.0,3.06,176100,3.06,3.41,3.0,3.06,176100,0.0,1.0
1998-01-12,3.0,3.38,3.0,3.09,115300,3.0,3.38,3.0,3.09,115300,0.0,1.0
1998-01-13,3.0,3.38,3.0,3.12,82000,3.0,3.38,3.0,3.12,82000,0.0,1.0
1998-01-14,3.25,3.31,3.12,3.12,109900,3.25,3.31,3.12,3.12,109900,0.0,1.0
1998-01-15,3.38,3.38,3.19,3.38,28700,3.38,3.38,3.19,3.38,28700,0.0,1.0
1998-01-16,3.25,3.25,3.06,3.25,37800,3.25,3.25,3.06,3.25,37800,0.0,1.0
1998-01-20,3.12,3.19,3.12,3.12,31600,3.12,3.19,3.12,3.12,31600,0.0,1.0
1998-01-21,3.03,3.19,3.0,3.19,31000,3.03,3.19,3.0,3.19,31000,0.0,1.0
1998-01-22,3.0,3.03,3.0,3.0,12500,3.0,3.03,3.0,3.0,12500,0.0,1.0
1998-01-23,2.88,3.0,2.75,3.0,75900,2.88,3.0,2.75,3.0,75900,0.0,1.0
1998-01-26,3.0,3.0,2.88,2.88,28100,3.0,3.0,2.88,2.88,28100,0.0,1.0
1998-01-27,3.0,3.0,2.91,2.94,70200,3.0,3.0,2.91,2.94,70200,0.0,1.0
1998-01-28,2.75,3.0,2.62,3.0,43500,2.75,3.0,2.62,3.0,43500,0.0,1.0
1998-01-29,2.75,2.94,2.75,2.94,3000,2.75,2.94,2.75,2.94,3000,0.0,1.0
1998-01-30,2.81,2.88,2.75,2.88,13300,2.81,2.88,2.75,2.88,13300,0.0,1.0
1998-02-02,2.81,2.81,2.81,2.81,0,2.81,2.81,2.81,2.81,0,0.0,1.0
1998-02-03,2.81,3.0,2.81,3.0,800,2.81,3.0,2.81,3.0,800,0.0,1.0
1998-02-04,2.88,3.0,2.81,3.0,64900,2.88,3.0,2.81,3.0,64900,0.0,1.0
1998-02-05,2.88,2.94,2.88,2.88,18100,2.88,2.94,2.88,2.88,18100,0.0,1.0
1998-02-06,2.75,2.94,2.75,2.88,35200,2.75,2.94,2.75,2.88,35200,0.0,1.0
1998-02-09,2.75,2.75,2.62,2.62,4300,2.75,2.75,2.62,2.62,4300,0.0,1.0
1998-02-10,2.62,2.75,2.5,2.75,15100,2.62,2.75,2.5,2.75,15100,0.0,1.0
1998-02-11,2.69,2.88,2.5,2.5,11100,2.69,2.88,2.5,2.5,11100,0.0,1.0
1998-02-12,3.09,3.09,2.69,2.75,87100,3.09,3.09,2.69,2.75,87100,0.0,1.0
1998-02-13,3.75,3.88,3.0,3.0,166600,3.75,3.88,3.0,3.0,166600,0.0,1.0
1998-02-17,3.69,3.75,3.19,3.75,66000,3.69,3.75,3.19,3.75,66000,0.0,1.0
1998-02-18,3.5,3.5,3.38,3.5,23400,3.5,3.5,3.38,3.5,23400,0.0,1.0
1998-02-19,3.38,3.5,3.19,3.5,22100,3.38,3.5,3.19,3.5,22100,0.0,1.0
1998-02-20,3.44,3.5,3.44,3.44,25800,3.44,3.5,3.44,3.44,25800,0.0,1.0
1998-02-23,3.38,3.44,3.25,3.44,8500,3.38,3.44,3.25,3.44,8500,0.0,1.0
1998-02-24,3.12,3.44,2.88,3.44,17300,3.12,3.44,2.88,3.44,17300,0.0,1.0
1998-02-25,3.12,3.12,2.88,3.0,2200,3.12,3.12,2.88,3.0,2200,0.0,1.0
1998-02-26,2.75,3.12,2.75,2.75,16000,2.75,3.12,2.75,2.75,16000,0.0,1.0
1998-02-27,3.0,3.12,2.81,3.12,2800,3.0,3.12,2.81,3.12,2800,0.0,1.0
1998-03-02,3.62,3.75,3.12,3.12,80500,3.62,3.75,3.12,3.12,80500,0.0,1.0
1998-03-03,3.12,3.62,3.0,3.62,12600,3.12,3.62,3.0,3.62,12600,0.0,1.0
1998-03-04,3.06,3.06,3.06,3.06,2200,3.06,3.06,3.06,3.06,2200,0.0,1.0
1998-03-05,3.38,3.38,3.06,3.38,50100,3.38,3.38,3.06,3.38,50100,0.0,1.0
1998-03-06,3.62,3.69,3.31,3.44,30700,3.62,3.69,3.31,3.44,30700,0.0,1.0
1998-03-09,3.5,3.56,3.25,3.56,36600,3.5,3.56,3.25,3.56,36600,0.0,1.0
1998-03-10,3.31,3.31,3.25,3.25,15200,3.31,3.31,3.25,3.25,15200,0.0,1.0
1998-03-11,3.5,3.62,3.31,3.38,10300,3.5,3.62,3.31,3.38,10300,0.0,1.0
1998-03-12,3.69,3.69,3.31,3.31,48400,3.69,3.69,3.31,3.31,48400,0.0,1.0
1998-03-13,3.69,3.69,3.38,3.38,1400,3.69,3.69,3.38,3.38,1400,0.0,1.0
1998-03-16,3.38,3.38,3.25,3.31,7300,3.38,3.38,3.25,3.31,7300,0.0,1.0
1998-03-17,3.0,3.31,3.0,3.25,54600,3.0,3.31,3.0,3.25,54600,0.0,1.0
1998-03-18,2.88,3.0,2.88,2.88,600,2.88,3.0,2.88,2.88,600,0.0,1.0
1998-03-19,3.19,3.19,3.0,3.0,42000,3.19,3.19,3.0,3.0,42000,0.0,1.0
1998-03-20,3.19,3.19,2.94,2.94,600,3.19,3.19,2.94,2.94,600,0.0,1.0
1998-03-23,3.12,3.25,3.0,3.25,14800,3.12,3.25,3.0,3.25,14800,0.0,1.0
1998-03-24,3.12,3.12,3.12,3.12,1000,3.12,3.12,3.12,3.12,1000,0.0,1.0
1998-03-25,3.5,3.56,3.0,3.12,12000,3.5,3.56,3.0,3.12,12000,0.0,1.0
1998-03-26,3.47,3.47,3.12,3.47,12600,3.47,3.47,3.12,3.47,12600,0.0,1.0
1998-03-27,3.44,3.44,3.19,3.19,3500,3.44,3.44,3.19,3.19,3500,0.0,1.0
1998-03-30,3.12,3.44,3.12,3.19,9800,3.12,3.44,3.12,3.19,9800,0.0,1.0
1998-03-31,3.25,3.38,3.12,3.12,6400,3.25,3.38,3.12,3.12,6400,0.0,1.0
1998-04-01,3.25,3.38,3.12,3.12,4800,3.25,3.38,3.12,3.12,4800,0.0,1.0
1998-04-02,3.5,3.5,3.12,3.44,8500,3.5,3.5,3.12,3.44,8500,0.0,1.0
1998-04-03,3.44,3.44,3.12,3.12,2300,3.44,3.44,3.12,3.12,2300,0.0,1.0
1998-04-06,3.44,3.44,3.12,3.12,600,3.44,3.44,3.12,3.12,600,0.0,1.0
1998-04-07,3.31,3.31,3.25,3.25,10400,3.31,3.31,3.25,3.25,10400,0.0,1.0
1998-04-08,3.0,3.25,3.0,3.25,25300,3.0,3.25,3.0,3.25,25300,0.0,1.0
1998-04-09,2.62,2.81,2.12,2.69,107500,2.62,2.81,2.12,2.69,107500,0.0,1.0
1998-04-13,2.81,2.97,2.5,2.62,47500,2.81,2.97,2.5,2.62,47500,0.0,1.0
1998-04-14,2.81,3.0,2.62,2.94,38900,2.81,3.0,2.62,2.94,38900,0.0,1.0
1998-04-15,2.56,2.88,2.56,2.75,17200,2.56,2.88,2.56,2.75,17200,0.0,1.0
1998-04-16,2.92,3.75,2.62,2.69,851300,2.92,3.75,2.62,2.69,851300,0.0,1.0
1998-04-17,2.81,3.19,2.56,3.0,132400,2.81,3.19,2.56,3.0,132400,0.0,1.0
1998-04-20,2.88,2.94,2.62,2.94,27900,2.88,2.94,2.62,2.94,27900,0.0,1.0
1998-04-21,2.88,2.94,2.62,2.94,6600,2.88,2.94,2.62,2.94,6600,0.0,1.0
1998-04-22,2.75,2.75,2.62,2.69,15300,2.75,2.75,2.62,2.69,15300,0.0,1.0
1998-04-23,2.88,2.88,2.62,2.75,3500,2.88,2.88,2.62,2.75,3500,0.0,1.0
1998-04-24,2.88,2.88,2.62,2.62,8400,2.88,2.88,2.62,2.62,8400,0.0,1.0
1998-04-27,2.62,2.81,2.5,2.81,22600,2.62,2.81,2.5,2.81,22600,0.0,1.0
1998-04-28,2.5,2.62,2.5,2.5,10500,2.5,2.62,2.5,2.5,10500,0.0,1.0
1998-04-29,2.5,2.5,2.5,2.5,16400,2.5,2.5,2.5,2.5,16400,0.0,1.0
1998-04-30,2.62,2.62,2.5,2.56,7400,2.62,2.62,2.5,2.56,7400,0.0,1.0
1998-05-01,2.56,2.75,2.44,2.5,35300,2.56,2.75,2.44,2.5,35300,0.0,1.0
1998-05-04,2.75,2.75,2.44,2.44,7700,2.75,2.75,2.44,2.44,7700,0.0,1.0
1998-05-05,2.69,2.75,2.44,2.5,6800,2.69,2.75,2.44,2.5,6800,0.0,1.0
1998-05-06,2.62,2.62,2.56,2.56,1700,2.62,2.62,2.56,2.56,1700,0.0,1.0
1998-05-07,2.5,2.5,2.38,2.5,17200,2.5,2.5,2.38,2.5,17200,0.0,1.0
1998-05-08,2.62,2.62,2.44,2.44,1000,2.62,2.62,2.44,2.44,1000,0.0,1.0
1998-05-11,2.62,2.62,2.5,2.62,3200,2.62,2.62,2.5,2.62,3200,0.0,1.0
1998-05-12,2.62,2.62,2.5,2.5,4400,2.62,2.62,2.5,2.5,4400,0.0,1.0
1998-05-13,2.75,2.75,2.5,2.62,8600,2.75,2.75,2.5,2.62,8600,0.0,1.0
1998-05-14,2.75,2.75,2.5,2.62,10100,2.75,2.75,2.5,2.62,10100,0.0,1.0
1998-05-15,2.56,2.56,2.56,2.56,2200,2.56,2.56,2.56,2.56,2200,0.0,1.0
1998-05-18,2.69,2.69,2.5,2.62,14300,2.69,2.69,2.5,2.62,14300,0.0,1.0
1998-05-19,2.56,2.62,2.5,2.5,13000,2.56,2.62,2.5,2.5,13000,0.0,1.0
1998-05-20,2.56,2.56,2.5,2.5,7000,2.56,2.56,2.5,2.5,7000,0.0,1.0
1998-05-21,2.44,2.56,2.25,2.56,22200,2.44,2.56,2.25,2.56,22200,0.0,1.0
1998-05-22,2.25,2.5,2.25,2.5,10700,2.25,2.5,2.25,2.5,10700,0.0,1.0
1998-05-26,2.25,2.38,2.25,2.25,13700,2.25,2.38,2.25,2.25,13700,0.0,1.0
1998-05-27,2.38,2.38,2.25,2.25,6400,2.38,2.38,2.25,2.25,6400,0.0,1.0
1998-05-28,2.5,2.5,2.25,2.25,16500,2.5,2.5,2.25,2.25,16500,0.0,1.0
1998-05-29,2.38,2.5,2.38,2.38,3500,2.38,2.5,2.38,2.38,3500,0.0,1.0
1998-06-01,2.38,2.38,2.38,2.38,7000,2.38,2.38,2.38,2.38,7000,0.0,1.0
1998-06-02,2.25,2.38,2.25,2.38,10900,2.25,2.38,2.25,2.38,10900,0.0,1.0
1998-06-03,2.38,2.38,2.25,2.25,4900,2.38,2.38,2.25,2.25,4900,0.0,1.0
1998-06-04,2.12,2.25,2.0,2.25,40000,2.12,2.25,2.0,2.25,40000,0.0,1.0
1998-06-05,2.25,2.31,2.25,2.25,6600,2.25,2.31,2.25,2.25,6600,0.0,1.0
1998-06-08,2.12,2.12,1.94,2.12,18500,2.12,2.12,1.94,2.12,18500,0.0,1.0
1998-06-09,2.25,2.25,2.06,2.06,2400,2.25,2.25,2.06,2.06,2400,0.0,1.0
1998-06-10,2.12,2.12,2.12,2.12,5000,2.12,2.12,2.12,2.12,5000,0.0,1.0
1998-06-11,2.12,2.38,2.12,2.12,13500,2.12,2.38,2.12,2.12,13500,0.0,1.0
1998-06-12,2.12,2.12,2.12,2.12,4200,2.12,2.12,2.12,2.12,4200,0.0,1.0
1998-06-15,2.25,2.25,2.25,2.25,5400,2.25,2.25,2.25,2.25,5400,0.0,1.0
1998-06-16,2.25,2.25,2.25,2.25,6200,2.25,2.25,2.25,2.25,6200,0.0,1.0
1998-06-17,2.38,2.38,2.25,2.38,1600,2.38,2.38,2.25,2.38,1600,0.0,1.0
1998-06-18,2.5,2.5,2.38,2.38,7500,2.5,2.5,2.38,2.38,7500,0.0,1.0
1998-06-19,2.5,2.56,2.44,2.5,8700,2.5,2.56,2.44,2.5,8700,0.0,1.0
1998-06-22,2.5,2.75,2.5,2.62,17400,2.5,2.75,2.5,2.62,17400,0.0,1.0
1998-06-23,2.75,2.75,2.56,2.56,1500,2.75,2.75,2.56,2.56,1500,0.0,1.0
1998-06-24,2.69,2.69,2.5,2.56,3100,2.69,2.69,2.5,2.56,3100,0.0,1.0
1998-06-25,2.69,2.69,2.62,2.62,16100,2.69,2.69,2.62,2.62,16100,0.0,1.0
1998-06-26,2.62,2.69,2.62,2.69,14200,2.62,2.69,2.62,2.69,14200,0.0,1.0
1998-06-29,2.62,2.69,2.56,2.69,8000,2.62,2.69,2.56,2.69,8000,0.0,1.0
1998-06-30,2.62,2.62,2.56,2.62,10800,2.62,2.62,2.56,2.62,10800,0.0,1.0
1998-07-01,2.56,2.69,2.56,2.62,17900,2.56,2.69,2.56,2.62,17900,0.0,1.0
1998-07-02,2.62,2.62,2.5,2.62,57300,2.62,2.62,2.5,2.62,57300,0.0,1.0
1998-07-06,2.56,2.69,2.56,2.62,8900,2.56,2.69,2.56,2.62,8900,0.0,1.0
1998-07-07,2.75,2.75,2.62,2.62,7900,2.75,2.75,2.62,2.62,7900,0.0,1.0
1998-07-08,2.59,2.69,2.59,2.69,20700,2.59,2.69,2.59,2.69,20700,0.0,1.0
1998-07-09,2.59,2.62,2.5,2.59,21600,2.59,2.62,2.5,2.59,21600,0.0,1.0
1998-07-10,2.62,2.62,2.59,2.59,5400,2.62,2.62,2.59,2.59,5400,0.0,1.0
1998-07-13,2.69,2.69,2.44,2.5,2100,2.69,2.69,2.44,2.5,2100,0.0,1.0
1998-07-14,2.62,2.62,2.56,2.62,7100,2.62,2.62,2.56,2.62,7100,0.0,1.0
1998-07-15,2.69,2.75,2.44,2.56,53700,2.69,2.75,2.44,2.56,53700,0.0,1.0
1998-07-16,2.44,2.69,2.44,2.56,20200,2.44,2.69,2.44,2.56,20200,0.0,1.0
1998-07-17,2.44,2.44,2.25,2.38,4000,2.44,2.44,2.25,2.38,4000,0.0,1.0
1998-07-20,2.38,2.56,2.38,2.56,3600,2.38,2.56,2.38,2.56,3600,0.0,1.0
1998-07-21,2.56,2.56,2.38,2.5,12200,2.56,2.56,2.38,2.5,12200,0.0,1.0
1998-07-22,2.75,2.81,2.56,2.62,29500,2.75,2.81,2.56,2.62,29500,0.0,1.0
1998-07-23,2.75,2.75,2.75,2.75,19700,2.75,2.75,2.75,2.75,19700,0.0,1.0
1998-07-24,2.81,2.81,2.62,2.62,2700,2.81,2.81,2.62,2.62,2700,0.0,1.0
1998-07-27,2.69,2.81,2.31,2.81,12400,2.69,2.81,2.31,2.81,12400,0.0,1.0
1998-07-28,2.88,2.88,2.56,2.75,8900,2.88,2.88,2.56,2.75,8900,0.0,1.0
1998-07-29,2.75,2.75,2.5,2.56,21300,2.75,2.75,2.5,2.56,21300,0.0,1.0
1998-07-30,2.5,2.56,2.5,2.5,22300,2.5,2.56,2.5,2.5,22300,0.0,1.0
1998-07-31,2.62,2.62,2.38,2.38,7600,2.62,2.62,2.38,2.38,7600,0.0,1.0
1998-08-03,2.38,2.5,2.12,2.12,11500,2.38,2.5,2.12,2.12,11500,0.0,1.0
1998-08-04,2.81,3.0,2.12,2.25,58200,2.81,3.0,2.12,2.25,58200,0.0,1.0
1998-08-05,2.94,2.94,2.5,2.62,6100,2.94,2.94,2.5,2.62,6100,0.0,1.0
1998-08-06,2.94,2.94,2.5,2.56,3700,2.94,2.94,2.5,2.56,3700,0.0,1.0
1998-08-07,2.75,2.94,2.5,2.5,14700,2.75,2.94,2.5,2.5,14700,0.0,1.0
1998-08-10,2.69,2.75,2.69,2.75,2500,2.69,2.75,2.69,2.75,2500,0.0,1.0
1998-08-11,2.69,2.69,2.69,2.69,5500,2.69,2.69,2.69,2.69,5500,0.0,1.0
1998-08-12,2.5,2.56,2.5,2.56,5700,2.5,2.56,2.5,2.56,5700,0.0,1.0
1998-08-13,2.62,2.62,2.62,2.62,2000,2.62,2.62,2.62,2.62,2000,0.0,1.0
1998-08-14,2.44,2.5,2.44,2.5,5400,2.44,2.5,2.44,2.5,5400,0.0,1.0
1998-08-17,2.38,2.5,2.19,2.38,30000,2.38,2.5,2.19,2.38,30000,0.0,1.0
1998-08-18,2.5,2.5,2.12,2.19,5100,2.5,2.5,2.12,2.19,5100,0.0,1.0
1998-08-19,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1998-08-20,2.38,2.5,2.38,2.5,1900,2.38,2.5,2.38,2.5,1900,0.0,1.0
1998-08-21,2.38,2.38,2.38,2.38,1000,2.38,2.38,2.38,2.38,1000,0.0,1.0
1998-08-24,2.38,2.44,2.25,2.25,5100,2.38,2.44,2.25,2.25,5100,0.0,1.0
1998-08-25,2.38,2.38,2.38,2.38,10700,2.38,2.38,2.38,2.38,10700,0.0,1.0
1998-08-26,2.38,2.38,2.25,2.38,1200,2.38,2.38,2.25,2.38,1200,0.0,1.0
1998-08-27,2.0,2.12,1.94,2.12,32500,2.0,2.12,1.94,2.12,32500,0.0,1.0
1998-08-28,1.44,2.0,1.25,2.0,32200,1.44,2.0,1.25,2.0,32200,0.0,1.0
1998-08-31,1.75,2.0,1.5,1.56,102200,1.75,2.0,1.5,1.56,102200,0.0,1.0
1998-09-01,2.12,2.81,1.66,1.66,75300,2.12,2.81,1.66,1.66,75300,0.0,1.0
1998-09-02,2.38,2.5,2.38,2.38,7200,2.38,2.5,2.38,2.38,7200,0.0,1.0
1998-09-03,2.38,2.38,2.12,2.12,11800,2.38,2.38,2.12,2.12,11800,0.0,1.0
1998-09-04,2.12,2.12,2.12,2.12,1200,2.12,2.12,2.12,2.12,1200,0.0,1.0
1998-09-08,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
1998-09-09,2.12,2.12,2.12,2.12,2000,2.12,2.12,2.12,2.12,2000,0.0,1.0
1998-09-10,2.0,2.12,2.0,2.06,9600,2.0,2.12,2.0,2.06,9600,0.0,1.0
1998-09-11,2.0,2.06,2.0,2.06,2300,2.0,2.06,2.0,2.06,2300,0.0,1.0
1998-09-14,2.06,2.06,2.06,2.06,1000,2.06,2.06,2.06,2.06,1000,0.0,1.0
1998-09-15,2.19,2.19,2.03,2.06,40300,2.19,2.19,2.03,2.06,40300,0.0,1.0
1998-09-16,2.25,2.25,2.12,2.19,2700,2.25,2.25,2.12,2.19,2700,0.0,1.0
1998-09-17,2.12,2.12,2.12,2.12,500,2.12,2.12,2.12,2.12,500,0.0,1.0
1998-09-18,2.38,2.38,2.25,2.25,4900,2.38,2.38,2.25,2.25,4900,0.0,1.0
1998-09-21,2.38,2.38,2.0,2.0,2000,2.38,2.38,2.0,2.0,2000,0.0,1.0
1998-09-22,2.19,2.38,2.19,2.38,18400,2.19,2.38,2.19,2.38,18400,0.0,1.0
1998-09-23,2.0,2.25,1.88,2.0,56800,2.0,2.25,1.88,2.0,56800,0.0,1.0
1998-09-24,2.0,2.0,2.0,2.0,2500,2.0,2.0,2.0,2.0,2500,0.0,1.0
1998-09-25,2.12,2.12,2.0,2.0,2200,2.12,2.12,2.0,2.0,2200,0.0,1.0
1998-09-28,2.38,2.38,2.12,2.12,1700,2.38,2.38,2.12,2.12,1700,0.0,1.0
1998-09-29,2.19,2.38,2.0,2.25,8100,2.19,2.38,2.0,2.25,8100,0.0,1.0
1998-09-30,1.94,2.06,1.94,2.06,5000,1.94,2.06,1.94,2.06,5000,0.0,1.0
1998-10-01,1.88,1.94,1.75,1.94,11300,1.88,1.94,1.75,1.94,11300,0.0,1.0
1998-10-02,2.06,2.06,1.88,1.88,8700,2.06,2.06,1.88,1.88,8700,0.0,1.0
1998-10-05,2.06,2.06,2.0,2.0,3200,2.06,2.06,2.0,2.0,3200,0.0,1.0
1998-10-06,2.06,2.06,2.06,2.06,0,2.06,2.06,2.06,2.06,0,0.0,1.0
1998-10-07,2.06,2.06,2.06,2.06,0,2.06,2.06,2.06,2.06,0,0.0,1.0
1998-10-08,2.06,2.06,1.75,1.88,1600,2.06,2.06,1.75,1.88,1600,0.0,1.0
1998-10-09,1.88,2.06,1.69,1.88,9600,1.88,2.06,1.69,1.88,9600,0.0,1.0
1998-10-12,1.94,1.94,1.5,1.88,47600,1.94,1.94,1.5,1.88,47600,0.0,1.0
1998-10-13,2.0,2.0,1.75,1.88,12300,2.0,2.0,1.75,1.88,12300,0.0,1.0
1998-10-14,1.94,2.0,1.75,2.0,15200,1.94,2.0,1.75,2.0,15200,0.0,1.0
1998-10-15,1.94,1.94,1.81,1.81,1100,1.94,1.94,1.81,1.81,1100,0.0,1.0
1998-10-16,1.75,1.75,1.75,1.75,1000,1.75,1.75,1.75,1.75,1000,0.0,1.0
1998-10-19,2.0,2.0,1.94,1.94,8100,2.0,2.0,1.94,1.94,8100,0.0,1.0
1998-10-20,1.75,1.88,1.75,1.88,126000,1.75,1.88,1.75,1.88,126000,0.0,1.0
1998-10-21,1.88,1.88,1.81,1.81,1000,1.88,1.88,1.81,1.81,1000,0.0,1.0
1998-10-22,1.75,1.81,1.75,1.81,13400,1.75,1.81,1.75,1.81,13400,0.0,1.0
1998-10-23,1.88,1.88,1.88,1.88,10000,1.88,1.88,1.88,1.88,10000,0.0,1.0
1998-10-26,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
1998-10-27,1.75,1.81,1.75,1.81,9600,1.75,1.81,1.75,1.81,9600,0.0,1.0
1998-10-28,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1998-10-29,2.0,2.0,2.0,2.0,2900,2.0,2.0,2.0,2.0,2900,0.0,1.0
1998-10-30,2.0,2.0,1.88,2.0,8000,2.0,2.0,1.88,2.0,8000,0.0,1.0
1998-11-02,2.0,2.0,1.81,2.0,13000,2.0,2.0,1.81,2.0,13000,0.0,1.0
1998-11-03,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1998-11-04,2.0,2.12,1.75,1.75,42400,2.0,2.12,1.75,1.75,42400,0.0,1.0
1998-11-05,1.88,2.0,1.88,1.88,600,1.88,2.0,1.88,1.88,600,0.0,1.0
1998-11-06,1.88,1.88,1.81,1.88,8800,1.88,1.88,1.81,1.88,8800,0.0,1.0
1998-11-09,1.88,1.91,1.88,1.88,4500,1.88,1.91,1.88,1.88,4500,0.0,1.0
1998-11-10,1.88,1.88,1.75,1.75,2500,1.88,1.88,1.75,1.75,2500,0.0,1.0
1998-11-11,1.69,2.0,1.38,1.94,35700,1.69,2.0,1.38,1.94,35700,0.0,1.0
1998-11-12,1.75,1.75,1.62,1.69,28400,1.75,1.75,1.62,1.69,28400,0.0,1.0
1998-11-13,2.0,2.06,1.75,1.75,9300,2.0,2.06,1.75,1.75,9300,0.0,1.0
1998-11-16,1.88,1.88,1.88,1.88,6200,1.88,1.88,1.88,1.88,6200,0.0,1.0
1998-11-17,1.88,1.88,1.88,1.88,3400,1.88,1.88,1.88,1.88,3400,0.0,1.0
1998-11-18,1.88,1.88,1.62,1.88,9800,1.88,1.88,1.62,1.88,9800,0.0,1.0
1998-11-19,1.88,1.94,1.62,1.88,8300,1.88,1.94,1.62,1.88,8300,0.0,1.0
1998-11-20,1.88,1.88,1.75,1.75,7600,1.88,1.88,1.75,1.75,7600,0.0,1.0
1998-11-23,1.75,1.88,1.5,1.5,59900,1.75,1.88,1.5,1.5,59900,0.0,1.0
1998-11-24,2.25,2.25,1.62,1.75,170500,2.25,2.25,1.62,1.75,170500,0.0,1.0
1998-11-25,3.31,3.5,2.44,2.44,334400,3.31,3.5,2.44,2.44,334400,0.0,1.0
1998-11-27,3.0,3.44,2.5,3.25,221100,3.0,3.44,2.5,3.25,221100,0.0,1.0
1998-11-30,2.25,3.12,2.25,2.81,42500,2.25,3.12,2.25,2.81,42500,0.0,1.0
1998-12-01,2.38,2.41,1.81,2.0,94400,2.38,2.41,1.81,2.0,94400,0.0,1.0
1998-12-02,2.5,2.69,2.25,2.62,19500,2.5,2.69,2.25,2.62,19500,0.0,1.0
1998-12-03,2.44,2.5,2.38,2.5,8400,2.44,2.5,2.38,2.5,8400,0.0,1.0
1998-12-04,3.0,3.25,2.38,2.5,56100,3.0,3.25,2.38,2.5,56100,0.0,1.0
1998-12-07,2.75,3.0,2.75,3.0,32900,2.75,3.0,2.75,3.0,32900,0.0,1.0
1998-12-08,2.5,2.69,2.5,2.69,18000,2.5,2.69,2.5,2.69,18000,0.0,1.0
1998-12-09,2.75,2.75,2.38,2.38,20700,2.75,2.75,2.38,2.38,20700,0.0,1.0
1998-12-10,2.94,3.19,2.69,2.81,44900,2.94,3.19,2.69,2.81,44900,0.0,1.0
1998-12-11,2.56,2.81,2.38,2.62,58500,2.56,2.81,2.38,2.62,58500,0.0,1.0
1998-12-14,2.81,3.0,2.44,2.44,39100,2.81,3.0,2.44,2.44,39100,0.0,1.0
1998-12-15,2.56,2.94,2.56,2.94,39100,2.56,2.94,2.56,2.94,39100,0.0,1.0
1998-12-16,2.62,2.75,2.62,2.75,3900,2.62,2.75,2.62,2.75,3900,0.0,1.0
1998-12-17,2.56,2.75,2.56,2.75,7200,2.56,2.75,2.56,2.75,7200,0.0,1.0
1998-12-18,2.62,2.75,2.56,2.56,28200,2.62,2.75,2.56,2.56,28200,0.0,1.0
1998-12-21,2.75,2.75,2.5,2.5,27000,2.75,2.75,2.5,2.5,27000,0.0,1.0
1998-12-22,2.62,2.75,2.38,2.38,39100,2.62,2.75,2.38,2.38,39100,0.0,1.0
1998-12-23,2.44,2.75,2.25,2.75,52400,2.44,2.75,2.25,2.75,52400,0.0,1.0
1998-12-24,2.44,2.62,2.25,2.25,3200,2.44,2.62,2.25,2.25,3200,0.0,1.0
1998-12-28,2.12,2.62,2.12,2.62,27900,2.12,2.62,2.12,2.62,27900,0.0,1.0
1998-12-29,2.44,2.44,2.12,2.25,21100,2.44,2.44,2.12,2.25,21100,0.0,1.0
1998-12-30,2.5,2.5,2.25,2.25,14300,2.5,2.5,2.25,2.25,14300,0.0,1.0
1998-12-31,2.25,2.38,2.12,2.25,47600,2.25,2.38,2.12,2.25,47600,0.0,1.0
1999-01-04,2.88,2.88,2.19,2.19,58700,2.88,2.88,2.19,2.19,58700,0.0,1.0
1999-01-05,2.88,2.88,2.88,2.88,2200,2.88,2.88,2.88,2.88,2200,0.0,1.0
1999-01-06,2.38,2.88,2.25,2.88,27900,2.38,2.88,2.25,2.88,27900,0.0,1.0
1999-01-07,2.12,2.38,2.12,2.25,31600,2.12,2.38,2.12,2.25,31600,0.0,1.0
1999-01-08,2.12,2.62,2.12,2.5,51600,2.12,2.62,2.12,2.5,51600,0.0,1.0
1999-01-11,2.25,2.38,2.25,2.38,31900,2.25,2.38,2.25,2.38,31900,0.0,1.0
1999-01-12,2.12,2.12,2.12,2.12,200,2.12,2.12,2.12,2.12,200,0.0,1.0
1999-01-13,2.25,2.25,2.12,2.12,21200,2.25,2.25,2.12,2.12,21200,0.0,1.0
1999-01-14,2.25,2.31,2.19,2.19,35800,2.25,2.31,2.19,2.19,35800,0.0,1.0
1999-01-15,2.25,2.44,2.19,2.44,25600,2.25,2.44,2.19,2.44,25600,0.0,1.0
1999-01-19,2.25,2.5,2.12,2.5,40600,2.25,2.5,2.12,2.5,40600,0.0,1.0
1999-01-20,2.0,2.19,2.0,2.12,24400,2.0,2.19,2.0,2.12,24400,0.0,1.0
1999-01-21,2.22,2.22,2.0,2.0,21200,2.22,2.22,2.0,2.0,21200,0.0,1.0
1999-01-22,2.12,2.25,2.12,2.25,14500,2.12,2.25,2.12,2.25,14500,0.0,1.0
1999-01-25,2.12,2.38,2.12,2.38,3000,2.12,2.38,2.12,2.38,3000,0.0,1.0
1999-01-26,2.25,2.5,2.12,2.5,3100,2.25,2.5,2.12,2.5,3100,0.0,1.0
1999-01-27,2.25,2.5,2.0,2.19,47300,2.25,2.5,2.0,2.19,47300,0.0,1.0
1999-01-28,2.12,2.44,2.0,2.44,36500,2.12,2.44,2.0,2.44,36500,0.0,1.0
1999-01-29,2.25,2.31,2.25,2.25,34100,2.25,2.31,2.25,2.25,34100,0.0,1.0
1999-02-01,2.12,2.25,2.12,2.12,40100,2.12,2.25,2.12,2.12,40100,0.0,1.0
1999-02-02,2.12,2.31,2.12,2.31,40900,2.12,2.31,2.12,2.31,40900,0.0,1.0
1999-02-03,2.12,2.12,2.06,2.06,24500,2.12,2.12,2.06,2.06,24500,0.0,1.0
1999-02-04,2.31,2.31,2.12,2.12,2800,2.31,2.31,2.12,2.12,2800,0.0,1.0
1999-02-05,2.12,2.12,2.0,2.12,7600,2.12,2.12,2.0,2.12,7600,0.0,1.0
1999-02-08,2.75,3.0,2.12,2.12,94600,2.75,3.0,2.12,2.12,94600,0.0,1.0
1999-02-09,3.0,3.0,2.62,2.88,100600,3.0,3.0,2.62,2.88,100600,0.0,1.0
1999-02-10,2.81,3.0,2.81,2.88,43400,2.81,3.0,2.81,2.88,43400,0.0,1.0
1999-02-11,2.44,2.81,2.19,2.81,19100,2.44,2.81,2.19,2.81,19100,0.0,1.0
1999-02-12,2.25,2.38,2.25,2.38,5300,2.25,2.38,2.25,2.38,5300,0.0,1.0
1999-02-16,2.5,2.5,2.5,2.5,4400,2.5,2.5,2.5,2.5,4400,0.0,1.0
1999-02-17,2.5,2.5,2.5,2.5,600,2.5,2.5,2.5,2.5,600,0.0,1.0
1999-02-18,2.25,2.5,2.25,2.5,10400,2.25,2.5,2.25,2.5,10400,0.0,1.0
1999-02-19,2.44,2.81,2.44,2.5,15200,2.44,2.81,2.44,2.5,15200,0.0,1.0
1999-02-22,2.25,2.5,2.25,2.38,13000,2.25,2.5,2.25,2.38,13000,0.0,1.0
1999-02-23,2.5,2.5,2.25,2.25,1100,2.5,2.5,2.25,2.25,1100,0.0,1.0
1999-02-24,2.31,2.31,2.31,2.31,500,2.31,2.31,2.31,2.31,500,0.0,1.0
1999-02-25,2.5,2.5,2.5,2.5,100,2.5,2.5,2.5,2.5,100,0.0,1.0
1999-02-26,2.5,2.5,2.5,2.5,11800,2.5,2.5,2.5,2.5,11800,0.0,1.0
1999-03-01,2.31,2.5,2.31,2.5,1900,2.31,2.5,2.31,2.5,1900,0.0,1.0
1999-03-02,2.38,2.5,2.25,2.25,21600,2.38,2.5,2.25,2.25,21600,0.0,1.0
1999-03-03,2.38,2.38,2.12,2.25,32500,2.38,2.38,2.12,2.25,32500,0.0,1.0
1999-03-04,2.19,2.38,2.12,2.25,8300,2.19,2.38,2.12,2.25,8300,0.0,1.0
1999-03-05,2.31,2.5,2.12,2.38,28300,2.31,2.5,2.12,2.38,28300,0.0,1.0
1999-03-08,2.5,2.5,2.31,2.5,2200,2.5,2.5,2.31,2.5,2200,0.0,1.0
1999-03-09,2.31,2.38,2.12,2.38,17400,2.31,2.38,2.12,2.38,17400,0.0,1.0
1999-03-10,2.38,2.38,2.38,2.38,200,2.38,2.38,2.38,2.38,200,0.0,1.0
1999-03-11,2.38,2.38,2.38,2.38,2000,2.38,2.38,2.38,2.38,2000,0.0,1.0
1999-03-12,2.38,2.62,2.38,2.38,15200,2.38,2.62,2.38,2.38,15200,0.0,1.0
1999-03-15,2.5,2.56,2.5,2.56,11100,2.5,2.56,2.5,2.56,11100,0.0,1.0
1999-03-16,2.44,2.53,2.38,2.5,17900,2.44,2.53,2.38,2.5,17900,0.0,1.0
1999-03-17,2.38,2.38,2.31,2.38,41600,2.38,2.38,2.31,2.38,41600,0.0,1.0
1999-03-18,2.31,2.5,2.31,2.5,11000,2.31,2.5,2.31,2.5,11000,0.0,1.0
1999-03-19,2.12,2.38,2.12,2.31,24900,2.12,2.38,2.12,2.31,24900,0.0,1.0
1999-03-22,2.38,2.5,2.12,2.5,10900,2.38,2.5,2.12,2.5,10900,0.0,1.0
1999-03-23,2.19,2.19,2.19,2.19,2100,2.19,2.19,2.19,2.19,2100,0.0,1.0
1999-03-24,2.19,2.19,2.19,2.19,0,2.19,2.19,2.19,2.19,0,0.0,1.0
1999-03-25,2.19,2.38,2.12,2.12,31900,2.19,2.38,2.12,2.12,31900,0.0,1.0
1999-03-26,2.12,2.16,2.12,2.12,8100,2.12,2.16,2.12,2.12,8100,0.0,1.0
1999-03-29,2.12,2.25,2.12,2.12,4600,2.12,2.25,2.12,2.12,4600,0.0,1.0
1999-03-30,2.12,2.12,2.12,2.12,3000,2.12,2.12,2.12,2.12,3000,0.0,1.0
1999-03-31,2.25,2.25,2.25,2.25,7000,2.25,2.25,2.25,2.25,7000,0.0,1.0
1999-04-01,2.12,2.25,2.12,2.25,14000,2.12,2.25,2.12,2.25,14000,0.0,1.0
1999-04-05,2.25,2.25,2.12,2.25,1000,2.25,2.25,2.12,2.25,1000,0.0,1.0
1999-04-06,2.38,2.38,2.25,2.25,4500,2.38,2.38,2.25,2.25,4500,0.0,1.0
1999-04-07,2.25,2.5,2.25,2.5,1700,2.25,2.5,2.25,2.5,1700,0.0,1.0
1999-04-08,2.0,2.0,2.0,2.0,7000,2.0,2.0,2.0,2.0,7000,0.0,1.0
1999-04-09,2.12,2.38,2.12,2.38,6300,2.12,2.38,2.12,2.38,6300,0.0,1.0
1999-04-12,2.06,2.06,2.06,2.06,200,2.06,2.06,2.06,2.06,200,0.0,1.0
1999-04-13,2.38,2.38,2.06,2.06,20900,2.38,2.38,2.06,2.06,20900,0.0,1.0
1999-04-14,2.12,2.25,2.0,2.25,9500,2.12,2.25,2.0,2.25,9500,0.0,1.0
1999-04-15,2.38,2.56,2.25,2.25,135800,2.38,2.56,2.25,2.25,135800,0.0,1.0
1999-04-16,2.34,2.38,2.34,2.38,3200,2.34,2.38,2.34,2.38,3200,0.0,1.0
1999-04-19,2.31,2.34,2.31,2.34,900,2.31,2.34,2.31,2.34,900,0.0,1.0
1999-04-20,2.31,2.38,2.31,2.31,4900,2.31,2.38,2.31,2.31,4900,0.0,1.0
1999-04-21,2.25,2.34,2.25,2.28,3000,2.25,2.34,2.25,2.28,3000,0.0,1.0
1999-04-22,2.12,2.25,2.12,2.12,10500,2.12,2.25,2.12,2.12,10500,0.0,1.0
1999-04-23,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
1999-04-26,2.12,2.25,2.12,2.19,12900,2.12,2.25,2.12,2.19,12900,0.0,1.0
1999-04-27,2.12,2.12,2.12,2.12,200,2.12,2.12,2.12,2.12,200,0.0,1.0
1999-04-28,2.12,2.12,2.12,2.12,43900,2.12,2.12,2.12,2.12,43900,0.0,1.0
1999-04-29,2.25,2.25,2.12,2.12,2200,2.25,2.25,2.12,2.12,2200,0.0,1.0
1999-04-30,2.06,2.19,2.06,2.12,13200,2.06,2.19,2.06,2.12,13200,0.0,1.0
1999-05-03,2.06,2.12,2.03,2.06,19300,2.06,2.12,2.03,2.06,19300,0.0,1.0
1999-05-04,2.03,2.03,2.03,2.03,4000,2.03,2.03,2.03,2.03,4000,0.0,1.0
1999-05-05,2.06,2.25,2.06,2.06,8400,2.06,2.25,2.06,2.06,8400,0.0,1.0
1999-05-06,2.0,2.31,2.0,2.31,16400,2.0,2.31,2.0,2.31,16400,0.0,1.0
1999-05-07,2.12,2.12,2.12,2.12,900,2.12,2.12,2.12,2.12,900,0.0,1.0
1999-05-10,2.19,2.25,2.0,2.0,3300,2.19,2.25,2.0,2.0,3300,0.0,1.0
1999-05-11,2.19,2.19,2.12,2.12,1800,2.19,2.19,2.12,2.12,1800,0.0,1.0
1999-05-12,2.06,2.19,2.0,2.19,6900,2.06,2.19,2.0,2.19,6900,0.0,1.0
1999-05-13,2.06,2.06,2.06,2.06,0,2.06,2.06,2.06,2.06,0,0.0,1.0
1999-05-14,2.06,2.19,2.06,2.19,7100,2.06,2.19,2.06,2.19,7100,0.0,1.0
1999-05-17,2.12,2.12,2.12,2.12,100,2.12,2.12,2.12,2.12,100,0.0,1.0
1999-05-18,2.12,2.12,2.12,2.12,2100,2.12,2.12,2.12,2.12,2100,0.0,1.0
1999-05-19,2.12,2.12,2.12,2.12,15100,2.12,2.12,2.12,2.12,15100,0.0,1.0
1999-05-20,2.12,2.12,2.12,2.12,300,2.12,2.12,2.12,2.12,300,0.0,1.0
1999-05-21,2.12,2.12,2.12,2.12,600,2.12,2.12,2.12,2.12,600,0.0,1.0
1999-05-24,2.25,2.25,2.12,2.12,8500,2.25,2.25,2.12,2.12,8500,0.0,1.0
1999-05-25,2.19,2.25,2.19,2.19,62000,2.19,2.25,2.19,2.19,62000,0.0,1.0
1999-05-26,2.19,2.31,2.19,2.25,25300,2.19,2.31,2.19,2.25,25300,0.0,1.0
1999-05-27,2.22,2.25,2.19,2.19,23300,2.22,2.25,2.19,2.19,23300,0.0,1.0
1999-05-28,2.44,2.44,2.19,2.19,19700,2.44,2.44,2.19,2.19,19700,0.0,1.0
1999-06-01,2.31,2.31,2.25,2.25,19300,2.31,2.31,2.25,2.25,19300,0.0,1.0
1999-06-02,2.25,2.25,2.25,2.25,18100,2.25,2.25,2.25,2.25,18100,0.0,1.0
1999-06-03,2.25,2.38,2.25,2.38,30200,2.25,2.38,2.25,2.38,30200,0.0,1.0
1999-06-04,2.31,2.38,2.25,2.31,29200,2.31,2.38,2.25,2.31,29200,0.0,1.0
1999-06-07,2.69,2.69,2.38,2.38,29400,2.69,2.69,2.38,2.38,29400,0.0,1.0
1999-06-08,2.38,2.44,2.38,2.44,10400,2.38,2.44,2.38,2.44,10400,0.0,1.0
1999-06-09,2.44,2.44,2.44,2.44,700,2.44,2.44,2.44,2.44,700,0.0,1.0
1999-06-10,2.38,2.5,2.31,2.5,4500,2.38,2.5,2.31,2.5,4500,0.0,1.0
1999-06-11,2.38,2.44,2.25,2.44,12500,2.38,2.44,2.25,2.44,12500,0.0,1.0
1999-06-14,2.31,2.31,2.31,2.31,33000,2.31,2.31,2.31,2.31,33000,0.0,1.0
1999-06-15,2.31,2.31,2.31,2.31,0,2.31,2.31,2.31,2.31,0,0.0,1.0
1999-06-16,2.38,2.41,2.31,2.41,4100,2.38,2.41,2.31,2.41,4100,0.0,1.0
1999-06-17,2.38,2.38,2.31,2.38,32700,2.38,2.38,2.31,2.38,32700,0.0,1.0
1999-06-18,2.31,2.38,2.31,2.38,41200,2.31,2.38,2.31,2.38,41200,0.0,1.0
1999-06-21,2.41,2.41,2.31,2.31,10900,2.41,2.41,2.31,2.31,10900,0.0,1.0
1999-06-22,2.38,2.38,2.38,2.38,1000,2.38,2.38,2.38,2.38,1000,0.0,1.0
1999-06-23,2.41,2.47,2.38,2.38,31600,2.41,2.47,2.38,2.38,31600,0.0,1.0
1999-06-24,2.38,2.44,2.38,2.38,24900,2.38,2.44,2.38,2.38,24900,0.0,1.0
1999-06-25,2.38,2.38,2.31,2.31,2500,2.38,2.38,2.31,2.31,2500,0.0,1.0
1999-06-28,2.28,2.44,2.28,2.28,3400,2.28,2.44,2.28,2.28,3400,0.0,1.0
1999-06-29,2.31,2.38,2.19,2.25,54300,2.31,2.38,2.19,2.25,54300,0.0,1.0
1999-06-30,2.19,2.19,2.19,2.19,1000,2.19,2.19,2.19,2.19,1000,0.0,1.0
1999-07-01,2.12,2.12,2.12,2.12,2000,2.12,2.12,2.12,2.12,2000,0.0,1.0
1999-07-02,2.12,2.12,2.12,2.12,6200,2.12,2.12,2.12,2.12,6200,0.0,1.0
1999-07-06,2.12,2.19,2.12,2.19,3100,2.12,2.19,2.12,2.19,3100,0.0,1.0
1999-07-07,2.12,2.12,2.12,2.12,26100,2.12,2.12,2.12,2.12,26100,0.0,1.0
1999-07-08,2.25,2.31,2.12,2.12,7800,2.25,2.31,2.12,2.12,7800,0.0,1.0
1999-07-09,2.25,2.25,2.12,2.12,2700,2.25,2.25,2.12,2.12,2700,0.0,1.0
1999-07-12,2.12,2.12,2.12,2.12,11200,2.12,2.12,2.12,2.12,11200,0.0,1.0
1999-07-13,2.12,2.12,2.06,2.12,30500,2.12,2.12,2.06,2.12,30500,0.0,1.0
1999-07-14,2.12,2.12,2.12,2.12,4400,2.12,2.12,2.12,2.12,4400,0.0,1.0
1999-07-15,2.12,2.12,2.12,2.12,7100,2.12,2.12,2.12,2.12,7100,0.0,1.0
1999-07-16,2.12,2.12,2.12,2.12,1100,2.12,2.12,2.12,2.12,1100,0.0,1.0
1999-07-19,2.06,2.12,2.06,2.12,23000,2.06,2.12,2.06,2.12,23000,0.0,1.0
1999-07-20,2.12,2.19,2.06,2.12,3500,2.12,2.19,2.06,2.12,3500,0.0,1.0
1999-07-21,2.12,2.12,2.12,2.12,3600,2.12,2.12,2.12,2.12,3600,0.0,1.0
1999-07-22,2.12,2.12,2.12,2.12,16100,2.12,2.12,2.12,2.12,16100,0.0,1.0
1999-07-23,2.12,2.12,2.12,2.12,2400,2.12,2.12,2.12,2.12,2400,0.0,1.0
1999-07-26,2.12,2.12,2.12,2.12,400,2.12,2.12,2.12,2.12,400,0.0,1.0
1999-07-27,2.19,2.19,2.12,2.19,2800,2.19,2.19,2.12,2.19,2800,0.0,1.0
1999-07-28,2.19,2.19,2.0,2.12,3400,2.19,2.19,2.0,2.12,3400,0.0,1.0
1999-07-29,2.12,2.12,2.12,2.12,10800,2.12,2.12,2.12,2.12,10800,0.0,1.0
1999-07-30,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
1999-08-02,2.0,2.12,2.0,2.12,9500,2.0,2.12,2.0,2.12,9500,0.0,1.0
1999-08-03,2.0,2.0,2.0,2.0,500,2.0,2.0,2.0,2.0,500,0.0,1.0
1999-08-04,2.0,2.0,2.0,2.0,14900,2.0,2.0,2.0,2.0,14900,0.0,1.0
1999-08-05,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1999-08-06,2.06,2.12,2.06,2.06,1200,2.06,2.12,2.06,2.06,1200,0.0,1.0
1999-08-09,2.0,2.0,2.0,2.0,1900,2.0,2.0,2.0,2.0,1900,0.0,1.0
1999-08-10,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1999-08-11,2.0,2.0,2.0,2.0,600,2.0,2.0,2.0,2.0,600,0.0,1.0
1999-08-12,1.5,1.88,1.12,1.88,116000,1.5,1.88,1.12,1.88,116000,0.0,1.0
1999-08-13,1.5,1.69,1.38,1.5,15900,1.5,1.69,1.38,1.5,15900,0.0,1.0
1999-08-16,1.69,1.69,1.5,1.5,2400,1.69,1.69,1.5,1.5,2400,0.0,1.0
1999-08-17,1.69,1.75,1.69,1.69,5500,1.69,1.75,1.69,1.69,5500,0.0,1.0
1999-08-18,1.75,1.75,1.69,1.69,13400,1.75,1.75,1.69,1.69,13400,0.0,1.0
1999-08-19,1.75,1.75,1.69,1.75,3400,1.75,1.75,1.69,1.75,3400,0.0,1.0
1999-08-20,1.69,1.69,1.69,1.69,1000,1.69,1.69,1.69,1.69,1000,0.0,1.0
1999-08-23,1.75,1.75,1.69,1.69,7600,1.75,1.75,1.69,1.69,7600,0.0,1.0
1999-08-24,1.81,1.81,1.75,1.75,600,1.81,1.81,1.75,1.75,600,0.0,1.0
1999-08-25,1.81,1.81,1.81,1.81,0,1.81,1.81,1.81,1.81,0,0.0,1.0
1999-08-26,1.75,1.75,1.75,1.75,1100,1.75,1.75,1.75,1.75,1100,0.0,1.0
1999-08-27,1.75,1.75,1.75,1.75,5900,1.75,1.75,1.75,1.75,5900,0.0,1.0
1999-08-30,1.75,1.75,1.75,1.75,2000,1.75,1.75,1.75,1.75,2000,0.0,1.0
1999-08-31,1.75,1.75,1.75,1.75,6700,1.75,1.75,1.75,1.75,6700,0.0,1.0
1999-09-01,1.75,1.75,1.75,1.75,5300,1.75,1.75,1.75,1.75,5300,0.0,1.0
1999-09-02,1.75,1.75,1.75,1.75,7100,1.75,1.75,1.75,1.75,7100,0.0,1.0
1999-09-03,1.81,1.81,1.81,1.81,500,1.81,1.81,1.81,1.81,500,0.0,1.0
1999-09-07,1.81,1.81,1.75,1.75,10200,1.81,1.81,1.75,1.75,10200,0.0,1.0
1999-09-08,1.75,1.81,1.62,1.75,6900,1.75,1.81,1.62,1.75,6900,0.0,1.0
1999-09-09,1.75,1.75,1.75,1.75,13400,1.75,1.75,1.75,1.75,13400,0.0,1.0
1999-09-10,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1999-09-13,1.75,1.75,1.69,1.75,1300,1.75,1.75,1.69,1.75,1300,0.0,1.0
1999-09-14,1.75,1.88,1.75,1.88,4200,1.75,1.88,1.75,1.88,4200,0.0,1.0
1999-09-15,1.75,1.75,1.75,1.75,13500,1.75,1.75,1.75,1.75,13500,0.0,1.0
1999-09-16,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
1999-09-17,1.84,1.84,1.84,1.84,100,1.84,1.84,1.84,1.84,100,0.0,1.0
1999-09-20,1.94,1.94,1.75,1.94,6000,1.94,1.94,1.75,1.94,6000,0.0,1.0
1999-09-21,1.88,1.94,1.75,1.75,15700,1.88,1.94,1.75,1.75,15700,0.0,1.0
1999-09-22,2.0,2.19,1.88,2.12,23200,2.0,2.19,1.88,2.12,23200,0.0,1.0
1999-09-23,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1999-09-24,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
1999-09-27,1.75,1.88,1.5,1.88,32200,1.75,1.88,1.5,1.88,32200,0.0,1.0
1999-09-28,1.69,1.69,1.69,1.69,200,1.69,1.69,1.69,1.69,200,0.0,1.0
1999-09-29,1.69,1.69,1.69,1.69,100,1.69,1.69,1.69,1.69,100,0.0,1.0
1999-09-30,1.81,1.81,1.81,1.81,1500,1.81,1.81,1.81,1.81,1500,0.0,1.0
1999-10-01,1.81,1.81,1.81,1.81,0,1.81,1.81,1.81,1.81,0,0.0,1.0
1999-10-04,1.5,1.69,1.5,1.69,6000,1.5,1.69,1.5,1.69,6000,0.0,1.0
1999-10-05,1.5,1.5,1.5,1.5,3000,1.5,1.5,1.5,1.5,3000,0.0,1.0
1999-10-06,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1999-10-07,1.5,1.56,1.5,1.56,2900,1.5,1.56,1.5,1.56,2900,0.0,1.0
1999-10-08,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1999-10-11,1.5,1.5,1.5,1.5,15700,1.5,1.5,1.5,1.5,15700,0.0,1.0
1999-10-12,1.38,1.38,1.38,1.38,14400,1.38,1.38,1.38,1.38,14400,0.0,1.0
1999-10-13,1.25,1.25,1.25,1.25,100,1.25,1.25,1.25,1.25,100,0.0,1.0
1999-10-14,1.25,1.31,1.12,1.31,104400,1.25,1.31,1.12,1.31,104400,0.0,1.0
1999-10-15,1.25,1.25,1.0,1.12,32500,1.25,1.25,1.0,1.12,32500,0.0,1.0
1999-10-18,1.62,1.62,1.25,1.25,47600,1.62,1.62,1.25,1.25,47600,0.0,1.0
1999-10-19,1.75,1.75,1.5,1.62,40500,1.75,1.75,1.5,1.62,40500,0.0,1.0
1999-10-20,1.75,1.75,1.62,1.75,11300,1.75,1.75,1.62,1.75,11300,0.0,1.0
1999-10-21,1.44,1.75,1.38,1.75,94900,1.44,1.75,1.38,1.75,94900,0.0,1.0
1999-10-22,1.31,1.44,1.19,1.44,14600,1.31,1.44,1.19,1.44,14600,0.0,1.0
1999-10-25,1.38,1.38,1.31,1.31,300,1.38,1.38,1.31,1.31,300,0.0,1.0
1999-10-26,1.25,1.38,1.06,1.19,33800,1.25,1.38,1.06,1.19,33800,0.0,1.0
1999-10-27,1.31,1.31,1.25,1.25,2000,1.31,1.31,1.25,1.25,2000,0.0,1.0
1999-10-28,1.16,1.22,1.0,1.0,82200,1.16,1.22,1.0,1.0,82200,0.0,1.0
1999-10-29,1.19,1.19,1.12,1.12,3500,1.19,1.19,1.12,1.12,3500,0.0,1.0
1999-11-01,1.22,1.22,1.19,1.19,2000,1.22,1.22,1.19,1.19,2000,0.0,1.0
1999-11-02,1.22,1.22,1.22,1.22,0,1.22,1.22,1.22,1.22,0,0.0,1.0
1999-11-03,1.16,1.16,1.16,1.16,200,1.16,1.16,1.16,1.16,200,0.0,1.0
1999-11-04,1.22,1.22,1.0,1.16,35100,1.22,1.22,1.0,1.16,35100,0.0,1.0
1999-11-05,1.22,1.22,1.12,1.19,11600,1.22,1.22,1.12,1.19,11600,0.0,1.0
1999-11-08,1.38,1.69,1.22,1.22,15500,1.38,1.69,1.22,1.22,15500,0.0,1.0
1999-11-09,1.62,1.62,1.38,1.44,35300,1.62,1.62,1.38,1.44,35300,0.0,1.0
1999-11-10,1.5,1.56,1.44,1.56,22300,1.5,1.56,1.44,1.56,22300,0.0,1.0
1999-11-11,1.5,1.53,1.5,1.53,19300,1.5,1.53,1.5,1.53,19300,0.0,1.0
1999-11-12,1.5,1.5,1.5,1.5,8000,1.5,1.5,1.5,1.5,8000,0.0,1.0
1999-11-15,1.44,1.44,1.44,1.44,2000,1.44,1.44,1.44,1.44,2000,0.0,1.0
1999-11-16,1.38,1.44,1.25,1.44,9700,1.38,1.44,1.25,1.44,9700,0.0,1.0
1999-11-17,1.44,1.44,1.44,1.44,25100,1.44,1.44,1.44,1.44,25100,0.0,1.0
1999-11-18,1.44,1.44,1.44,1.44,14900,1.44,1.44,1.44,1.44,14900,0.0,1.0
1999-11-19,1.44,1.44,1.44,1.44,20600,1.44,1.44,1.44,1.44,20600,0.0,1.0
1999-11-22,1.5,1.5,1.44,1.44,48000,1.5,1.5,1.44,1.44,48000,0.0,1.0
1999-11-23,1.5,1.5,1.25,1.31,16600,1.5,1.5,1.25,1.31,16600,0.0,1.0
1999-11-24,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1999-11-26,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
1999-11-29,1.31,1.31,1.12,1.31,25600,1.31,1.31,1.12,1.31,25600,0.0,1.0
1999-11-30,1.25,1.31,1.25,1.25,2300,1.25,1.31,1.25,1.25,2300,0.0,1.0
1999-12-01,1.25,1.25,1.25,1.25,2000,1.25,1.25,1.25,1.25,2000,0.0,1.0
1999-12-02,1.38,1.44,1.38,1.38,24300,1.38,1.44,1.38,1.38,24300,0.0,1.0
1999-12-03,1.28,1.38,1.28,1.28,25200,1.28,1.38,1.28,1.28,25200,0.0,1.0
1999-12-06,1.28,1.28,1.28,1.28,4700,1.28,1.28,1.28,1.28,4700,0.0,1.0
1999-12-07,1.25,1.5,1.25,1.28,74000,1.25,1.5,1.25,1.28,74000,0.0,1.0
1999-12-08,1.25,1.25,1.25,1.25,29100,1.25,1.25,1.25,1.25,29100,0.0,1.0
1999-12-09,1.25,1.31,1.25,1.31,10500,1.25,1.31,1.25,1.31,10500,0.0,1.0
1999-12-10,1.75,1.75,1.25,1.25,40500,1.75,1.75,1.25,1.25,40500,0.0,1.0
1999-12-13,1.44,1.5,1.25,1.31,62800,1.44,1.5,1.25,1.31,62800,0.0,1.0
1999-12-14,1.38,1.44,1.38,1.44,7300,1.38,1.44,1.38,1.44,7300,0.0,1.0
1999-12-15,1.28,1.38,1.28,1.38,6300,1.28,1.38,1.28,1.38,6300,0.0,1.0
1999-12-16,1.25,1.28,1.25,1.28,9900,1.25,1.28,1.25,1.28,9900,0.0,1.0
1999-12-17,1.5,2.0,1.25,1.25,121100,1.5,2.0,1.25,1.25,121100,0.0,1.0
1999-12-20,1.31,1.5,1.28,1.5,22900,1.31,1.5,1.28,1.5,22900,0.0,1.0
1999-12-21,1.25,1.25,1.25,1.25,13400,1.25,1.25,1.25,1.25,13400,0.0,1.0
1999-12-22,1.25,1.28,1.0,1.28,486100,1.25,1.28,1.0,1.28,486100,0.0,1.0
1999-12-23,1.25,1.25,1.25,1.25,73300,1.25,1.25,1.25,1.25,73300,0.0,1.0
1999-12-27,1.25,1.25,1.25,1.25,78100,1.25,1.25,1.25,1.25,78100,0.0,1.0
1999-12-28,1.25,1.25,1.25,1.25,72900,1.25,1.25,1.25,1.25,72900,0.0,1.0
1999-12-29,1.25,1.25,1.25,1.25,29500,1.25,1.25,1.25,1.25,29500,0.0,1.0
1999-12-30,1.28,1.28,1.25,1.27,102500,1.28,1.28,1.25,1.27,102500,0.0,1.0
1999-12-31,1.25,1.27,1.25,1.27,33000,1.25,1.27,1.25,1.27,33000,0.0,1.0
2000-01-03,1.25,1.25,1.25,1.25,9500,1.25,1.25,1.25,1.25,9500,0.0,1.0
2000-01-04,1.25,1.25,1.25,1.25,6000,1.25,1.25,1.25,1.25,6000,0.0,1.0
2000-01-05,1.5,1.5,1.25,1.25,4700,1.5,1.5,1.25,1.25,4700,0.0,1.0
2000-01-06,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2000-01-07,1.25,1.25,1.25,1.25,23500,1.25,1.25,1.25,1.25,23500,0.0,1.0
2000-01-10,1.44,1.44,1.25,1.31,1900,1.44,1.44,1.25,1.31,1900,0.0,1.0
2000-01-11,1.25,1.44,1.25,1.31,44300,1.25,1.44,1.25,1.31,44300,0.0,1.0
2000-01-12,1.25,1.31,1.25,1.31,17000,1.25,1.31,1.25,1.31,17000,0.0,1.0
2000-01-13,1.44,1.44,1.44,1.44,2200,1.44,1.44,1.44,1.44,2200,0.0,1.0
2000-01-14,1.25,1.25,1.25,1.25,5300,1.25,1.25,1.25,1.25,5300,0.0,1.0
2000-01-18,1.25,1.31,1.25,1.25,37600,1.25,1.31,1.25,1.25,37600,0.0,1.0
2000-01-19,1.25,1.31,1.25,1.31,6700,1.25,1.31,1.25,1.31,6700,0.0,1.0
2000-01-20,1.25,1.25,1.25,1.25,3800,1.25,1.25,1.25,1.25,3800,0.0,1.0
2000-01-21,1.25,1.25,1.25,1.25,7100,1.25,1.25,1.25,1.25,7100,0.0,1.0
2000-01-24,1.31,1.31,1.28,1.28,9400,1.31,1.31,1.28,1.28,9400,0.0,1.0
2000-01-25,1.25,1.31,1.25,1.31,45900,1.25,1.31,1.25,1.31,45900,0.0,1.0
2000-01-26,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2000-01-27,1.25,1.25,1.25,1.25,26100,1.25,1.25,1.25,1.25,26100,0.0,1.0
2000-01-28,1.25,1.44,1.25,1.25,27500,1.25,1.44,1.25,1.25,27500,0.0,1.0
2000-01-31,1.38,1.44,1.25,1.38,9700,1.38,1.44,1.25,1.38,9700,0.0,1.0
2000-02-01,1.25,1.38,1.25,1.25,23200,1.25,1.38,1.25,1.25,23200,0.0,1.0
2000-02-02,1.25,1.44,1.25,1.38,10800,1.25,1.44,1.25,1.38,10800,0.0,1.0
2000-02-03,1.31,1.31,1.31,1.31,3000,1.31,1.31,1.31,1.31,3000,0.0,1.0
2000-02-04,1.31,1.31,1.31,1.31,0,1.31,1.31,1.31,1.31,0,0.0,1.0
2000-02-07,1.38,1.5,1.31,1.31,15800,1.38,1.5,1.31,1.31,15800,0.0,1.0
2000-02-08,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
2000-02-09,1.31,1.5,1.31,1.31,2100,1.31,1.5,1.31,1.31,2100,0.0,1.0
2000-02-10,1.31,1.5,1.25,1.25,13300,1.31,1.5,1.25,1.25,13300,0.0,1.0
2000-02-11,1.31,1.5,1.25,1.25,6100,1.31,1.5,1.25,1.25,6100,0.0,1.0
2000-02-14,1.38,1.44,1.31,1.44,5100,1.38,1.44,1.31,1.44,5100,0.0,1.0
2000-02-15,1.31,1.38,1.31,1.38,9000,1.31,1.38,1.31,1.38,9000,0.0,1.0
2000-02-16,1.38,1.44,1.38,1.44,2300,1.38,1.44,1.38,1.44,2300,0.0,1.0
2000-02-17,1.31,1.44,1.25,1.25,11800,1.31,1.44,1.25,1.25,11800,0.0,1.0
2000-02-18,1.31,1.31,1.31,1.31,12100,1.31,1.31,1.31,1.31,12100,0.0,1.0
2000-02-22,1.34,1.34,1.31,1.31,1800,1.34,1.34,1.31,1.31,1800,0.0,1.0
2000-02-23,1.34,1.34,1.34,1.34,0,1.34,1.34,1.34,1.34,0,0.0,1.0
2000-02-24,1.44,1.5,1.25,1.28,135600,1.44,1.5,1.25,1.28,135600,0.0,1.0
2000-02-25,1.5,1.5,1.38,1.5,3900,1.5,1.5,1.38,1.5,3900,0.0,1.0
2000-02-28,1.31,1.62,1.31,1.62,5900,1.31,1.62,1.31,1.62,5900,0.0,1.0
2000-02-29,1.56,1.56,1.25,1.31,8300,1.56,1.56,1.25,1.31,8300,0.0,1.0
2000-03-01,1.56,1.56,1.25,1.56,19200,1.56,1.56,1.25,1.56,19200,0.0,1.0
2000-03-02,1.56,1.56,1.56,1.56,0,1.56,1.56,1.56,1.56,0,0.0,1.0
2000-03-03,1.25,1.44,1.25,1.44,5100,1.25,1.44,1.25,1.44,5100,0.0,1.0
2000-03-06,1.25,1.5,1.25,1.25,5300,1.25,1.5,1.25,1.25,5300,0.0,1.0
2000-03-07,1.5,1.5,1.28,1.28,15000,1.5,1.5,1.28,1.28,15000,0.0,1.0
2000-03-08,1.38,1.5,1.38,1.5,1300,1.38,1.5,1.38,1.5,1300,0.0,1.0
2000-03-09,1.38,1.38,1.38,1.38,300,1.38,1.38,1.38,1.38,300,0.0,1.0
2000-03-10,1.28,1.38,1.28,1.28,1700,1.28,1.38,1.28,1.28,1700,0.0,1.0
2000-03-13,1.28,1.33,1.28,1.33,1100,1.28,1.33,1.28,1.33,1100,0.0,1.0
2000-03-14,1.38,1.38,1.28,1.38,2100,1.38,1.38,1.28,1.38,2100,0.0,1.0
2000-03-15,1.38,1.38,1.28,1.28,2600,1.38,1.38,1.28,1.28,2600,0.0,1.0
2000-03-16,1.38,1.38,1.28,1.33,9500,1.38,1.38,1.28,1.33,9500,0.0,1.0
2000-03-17,1.38,1.38,1.25,1.28,3200,1.38,1.38,1.25,1.28,3200,0.0,1.0
2000-03-20,1.28,1.28,1.25,1.28,2400,1.28,1.28,1.25,1.28,2400,0.0,1.0
2000-03-21,1.28,1.44,1.28,1.41,3300,1.28,1.44,1.28,1.41,3300,0.0,1.0
2000-03-22,1.28,1.38,1.28,1.38,3600,1.28,1.38,1.28,1.38,3600,0.0,1.0
2000-03-23,1.25,1.38,1.25,1.25,82300,1.25,1.38,1.25,1.25,82300,0.0,1.0
2000-03-24,1.25,1.38,1.25,1.38,26900,1.25,1.38,1.25,1.38,26900,0.0,1.0
2000-03-27,1.31,1.31,1.31,1.31,600,1.31,1.31,1.31,1.31,600,0.0,1.0
2000-03-28,1.25,1.25,1.25,1.25,2000,1.25,1.25,1.25,1.25,2000,0.0,1.0
2000-03-29,1.31,1.31,1.31,1.31,700,1.31,1.31,1.31,1.31,700,0.0,1.0
2000-03-30,1.38,1.38,1.25,1.31,6200,1.38,1.38,1.25,1.31,6200,0.0,1.0
2000-03-31,1.25,1.25,1.25,1.25,55100,1.25,1.25,1.25,1.25,55100,0.0,1.0
2000-04-03,1.25,1.25,1.25,1.25,2000,1.25,1.25,1.25,1.25,2000,0.0,1.0
2000-04-04,1.25,1.38,1.25,1.25,36800,1.25,1.38,1.25,1.25,36800,0.0,1.0
2000-04-05,1.38,1.44,1.38,1.44,6800,1.38,1.44,1.38,1.44,6800,0.0,1.0
2000-04-06,1.25,1.25,1.25,1.25,200,1.25,1.25,1.25,1.25,200,0.0,1.0
2000-04-07,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2000-04-10,1.25,1.25,1.25,1.25,18200,1.25,1.25,1.25,1.25,18200,0.0,1.0
2000-04-11,1.38,1.38,1.38,1.38,1000,1.38,1.38,1.38,1.38,1000,0.0,1.0
2000-04-12,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
2000-04-13,1.25,1.38,1.19,1.38,33700,1.25,1.38,1.19,1.38,33700,0.0,1.0
2000-04-14,1.31,1.31,1.31,1.31,600,1.31,1.31,1.31,1.31,600,0.0,1.0
2000-04-17,1.25,1.25,1.25,1.25,2400,1.25,1.25,1.25,1.25,2400,0.0,1.0
2000-04-18,1.25,1.25,1.25,1.25,15300,1.25,1.25,1.25,1.25,15300,0.0,1.0
2000-04-19,1.31,1.31,1.31,1.31,1000,1.31,1.31,1.31,1.31,1000,0.0,1.0
2000-04-20,1.19,1.31,1.19,1.31,11400,1.19,1.31,1.19,1.31,11400,0.0,1.0
2000-04-24,1.19,1.19,1.19,1.19,0,1.19,1.19,1.19,1.19,0,0.0,1.0
2000-04-25,1.03,1.25,1.03,1.25,2400,1.03,1.25,1.03,1.25,2400,0.0,1.0
2000-04-26,1.09,1.12,1.06,1.12,7800,1.09,1.12,1.06,1.12,7800,0.0,1.0
2000-04-27,1.09,1.09,1.09,1.09,300,1.09,1.09,1.09,1.09,300,0.0,1.0
2000-04-28,1.09,1.09,1.09,1.09,0,1.09,1.09,1.09,1.09,0,0.0,1.0
2000-05-01,1.03,1.25,1.03,1.25,800,1.03,1.25,1.03,1.25,800,0.0,1.0
2000-05-02,1.09,1.31,1.0,1.25,19100,1.09,1.31,1.0,1.25,19100,0.0,1.0
2000-05-03,1.06,1.06,1.0,1.03,17700,1.06,1.06,1.0,1.03,17700,0.0,1.0
2000-05-04,1.12,1.12,1.09,1.09,2200,1.12,1.12,1.09,1.09,2200,0.0,1.0
2000-05-05,1.22,1.22,1.03,1.03,3400,1.22,1.22,1.03,1.03,3400,0.0,1.0
2000-05-08,1.22,1.22,1.22,1.22,0,1.22,1.22,1.22,1.22,0,0.0,1.0
2000-05-09,1.06,1.12,1.03,1.12,6000,1.06,1.12,1.03,1.12,6000,0.0,1.0
2000-05-10,1.06,1.06,1.06,1.06,25600,1.06,1.06,1.06,1.06,25600,0.0,1.0
2000-05-11,1.44,1.44,1.06,1.09,258500,1.44,1.44,1.06,1.09,258500,0.0,1.0
2000-05-12,1.38,1.5,1.38,1.38,32900,1.38,1.5,1.38,1.38,32900,0.0,1.0
2000-05-15,1.5,1.5,1.47,1.5,43300,1.5,1.5,1.47,1.5,43300,0.0,1.0
2000-05-16,1.69,1.81,1.31,1.36,38300,1.69,1.81,1.31,1.36,38300,0.0,1.0
2000-05-17,1.72,1.72,1.69,1.69,700,1.72,1.72,1.69,1.69,700,0.0,1.0
2000-05-18,1.75,1.88,1.66,1.66,40300,1.75,1.88,1.66,1.66,40300,0.0,1.0
2000-05-19,2.12,2.25,1.75,1.75,23900,2.12,2.25,1.75,1.75,23900,0.0,1.0
2000-05-22,2.0,2.25,1.88,2.12,21000,2.0,2.25,1.88,2.12,21000,0.0,1.0
2000-05-23,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2000-05-24,2.0,2.0,1.75,1.75,2300,2.0,2.0,1.75,1.75,2300,0.0,1.0
2000-05-25,1.69,2.0,1.69,1.94,14400,1.69,2.0,1.69,1.94,14400,0.0,1.0
2000-05-26,1.94,2.0,1.94,2.0,5700,1.94,2.0,1.94,2.0,5700,0.0,1.0
2000-05-30,1.94,2.0,1.94,2.0,3300,1.94,2.0,1.94,2.0,3300,0.0,1.0
2000-05-31,2.0,2.0,1.94,1.94,10200,2.0,2.0,1.94,1.94,10200,0.0,1.0
2000-06-01,2.12,2.12,1.94,2.0,5600,2.12,2.12,1.94,2.0,5600,0.0,1.0
2000-06-02,2.25,2.25,2.25,2.25,100,2.25,2.25,2.25,2.25,100,0.0,1.0
2000-06-05,2.0,2.12,2.0,2.12,5900,2.0,2.12,2.0,2.12,5900,0.0,1.0
2000-06-06,2.12,2.12,2.0,2.0,1100,2.12,2.12,2.0,2.0,1100,0.0,1.0
2000-06-07,2.0,2.0,2.0,2.0,13200,2.0,2.0,2.0,2.0,13200,0.0,1.0
2000-06-08,2.0,2.12,2.0,2.0,10700,2.0,2.12,2.0,2.0,10700,0.0,1.0
2000-06-09,2.0,2.12,2.0,2.12,900,2.0,2.12,2.0,2.12,900,0.0,1.0
2000-06-12,2.12,2.12,2.0,2.0,10200,2.12,2.12,2.0,2.0,10200,0.0,1.0
2000-06-13,2.0,2.0,2.0,2.0,3600,2.0,2.0,2.0,2.0,3600,0.0,1.0
2000-06-14,2.0,2.0,2.0,2.0,10300,2.0,2.0,2.0,2.0,10300,0.0,1.0
2000-06-15,2.0,2.12,2.0,2.12,4100,2.0,2.12,2.0,2.12,4100,0.0,1.0
2000-06-16,2.0,2.0,2.0,2.0,6100,2.0,2.0,2.0,2.0,6100,0.0,1.0
2000-06-19,2.0,2.06,2.0,2.06,1800,2.0,2.06,2.0,2.06,1800,0.0,1.0
2000-06-20,2.0,2.0,1.88,1.88,1300,2.0,2.0,1.88,1.88,1300,0.0,1.0
2000-06-21,1.94,1.94,1.94,1.94,200,1.94,1.94,1.94,1.94,200,0.0,1.0
2000-06-22,1.94,2.0,1.94,1.94,4400,1.94,2.0,1.94,1.94,4400,0.0,1.0
2000-06-23,1.94,1.94,1.94,1.94,1500,1.94,1.94,1.94,1.94,1500,0.0,1.0
2000-06-26,1.94,1.94,1.94,1.94,700,1.94,1.94,1.94,1.94,700,0.0,1.0
2000-06-27,1.88,1.94,1.88,1.88,18100,1.88,1.94,1.88,1.88,18100,0.0,1.0
2000-06-28,1.88,1.88,1.88,1.88,600,1.88,1.88,1.88,1.88,600,0.0,1.0
2000-06-29,1.75,1.75,1.75,1.75,2700,1.75,1.75,1.75,1.75,2700,0.0,1.0
2000-06-30,1.5,1.69,1.5,1.69,1000,1.5,1.69,1.5,1.69,1000,0.0,1.0
2000-07-03,1.75,1.75,1.62,1.62,10600,1.75,1.75,1.62,1.62,10600,0.0,1.0
2000-07-05,1.84,1.86,1.84,1.86,4000,1.84,1.86,1.84,1.86,4000,0.0,1.0
2000-07-06,1.84,1.84,1.84,1.84,0,1.84,1.84,1.84,1.84,0,0.0,1.0
2000-07-07,1.84,1.84,1.84,1.84,0,1.84,1.84,1.84,1.84,0,0.0,1.0
2000-07-10,1.88,1.88,1.88,1.88,3400,1.88,1.88,1.88,1.88,3400,0.0,1.0
2000-07-11,1.88,1.88,1.88,1.88,6800,1.88,1.88,1.88,1.88,6800,0.0,1.0
2000-07-12,1.84,1.84,1.84,1.84,1000,1.84,1.84,1.84,1.84,1000,0.0,1.0
2000-07-13,1.84,1.84,1.84,1.84,0,1.84,1.84,1.84,1.84,0,0.0,1.0
2000-07-14,1.84,1.88,1.84,1.88,8400,1.84,1.88,1.84,1.88,8400,0.0,1.0
2000-07-17,1.81,1.86,1.75,1.84,2400,1.81,1.86,1.75,1.84,2400,0.0,1.0
2000-07-18,1.75,1.75,1.75,1.75,3000,1.75,1.75,1.75,1.75,3000,0.0,1.0
2000-07-19,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2000-07-20,1.69,1.69,1.5,1.5,6700,1.69,1.69,1.5,1.5,6700,0.0,1.0
2000-07-21,1.69,1.69,1.69,1.69,1200,1.69,1.69,1.69,1.69,1200,0.0,1.0
2000-07-24,1.44,1.69,1.38,1.69,7400,1.44,1.69,1.38,1.69,7400,0.0,1.0
2000-07-25,1.16,1.38,1.12,1.38,15700,1.16,1.38,1.12,1.38,15700,0.0,1.0
2000-07-26,1.31,1.31,1.25,1.25,1800,1.31,1.31,1.25,1.25,1800,0.0,1.0
2000-07-27,1.31,1.31,1.31,1.31,0,1.31,1.31,1.31,1.31,0,0.0,1.0
2000-07-28,1.25,1.25,1.25,1.25,2000,1.25,1.25,1.25,1.25,2000,0.0,1.0
2000-07-31,1.16,1.16,1.16,1.16,500,1.16,1.16,1.16,1.16,500,0.0,1.0
2000-08-01,1.16,1.16,1.16,1.16,0,1.16,1.16,1.16,1.16,0,0.0,1.0
2000-08-02,1.16,1.16,1.16,1.16,0,1.16,1.16,1.16,1.16,0,0.0,1.0
2000-08-03,1.12,1.25,1.06,1.25,14500,1.12,1.25,1.06,1.25,14500,0.0,1.0
2000-08-04,1.25,1.5,1.25,1.5,5400,1.25,1.5,1.25,1.5,5400,0.0,1.0
2000-08-07,1.25,1.25,1.25,1.25,100,1.25,1.25,1.25,1.25,100,0.0,1.0
2000-08-08,1.06,1.12,1.06,1.12,2000,1.06,1.12,1.06,1.12,2000,0.0,1.0
2000-08-09,1.44,1.44,1.38,1.38,4100,1.44,1.44,1.38,1.38,4100,0.0,1.0
2000-08-10,1.44,1.44,1.44,1.44,0,1.44,1.44,1.44,1.44,0,0.0,1.0
2000-08-11,1.06,1.38,1.06,1.38,4000,1.06,1.38,1.06,1.38,4000,0.0,1.0
2000-08-14,1.19,1.19,1.19,1.19,300,1.19,1.19,1.19,1.19,300,0.0,1.0
2000-08-15,1.12,1.12,1.12,1.12,3000,1.12,1.12,1.12,1.12,3000,0.0,1.0
2000-08-16,1.25,1.38,1.25,1.25,9600,1.25,1.38,1.25,1.25,9600,0.0,1.0
2000-08-17,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2000-08-18,1.25,1.25,1.25,1.25,22000,1.25,1.25,1.25,1.25,22000,0.0,1.0
2000-08-21,1.12,1.19,1.12,1.19,12500,1.12,1.19,1.12,1.19,12500,0.0,1.0
2000-08-22,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
2000-08-23,1.19,1.19,1.19,1.19,300,1.19,1.19,1.19,1.19,300,0.0,1.0
2000-08-24,1.19,1.19,1.19,1.19,100,1.19,1.19,1.19,1.19,100,0.0,1.0
2000-08-25,1.19,1.19,1.12,1.12,3500,1.19,1.19,1.12,1.12,3500,0.0,1.0
2000-08-28,1.19,1.19,1.19,1.19,0,1.19,1.19,1.19,1.19,0,0.0,1.0
2000-08-29,1.19,1.38,1.19,1.19,8800,1.19,1.38,1.19,1.19,8800,0.0,1.0
2000-08-30,1.06,1.19,1.06,1.19,12300,1.06,1.19,1.06,1.19,12300,0.0,1.0
2000-08-31,1.06,1.25,1.06,1.06,12900,1.06,1.25,1.06,1.06,12900,0.0,1.0
2000-09-01,1.19,1.19,1.06,1.06,16200,1.19,1.19,1.06,1.06,16200,0.0,1.0
2000-09-05,1.19,1.19,1.19,1.19,0,1.19,1.19,1.19,1.19,0,0.0,1.0
2000-09-06,1.12,1.19,1.12,1.19,9500,1.12,1.19,1.12,1.19,9500,0.0,1.0
2000-09-07,1.19,1.25,1.09,1.09,6500,1.19,1.25,1.09,1.09,6500,0.0,1.0
2000-09-08,1.12,1.19,1.12,1.19,900,1.12,1.19,1.12,1.19,900,0.0,1.0
2000-09-11,1.25,1.25,1.25,1.25,1200,1.25,1.25,1.25,1.25,1200,0.0,1.0
2000-09-12,1.38,1.62,1.19,1.19,6400,1.38,1.62,1.19,1.19,6400,0.0,1.0
2000-09-13,1.38,1.38,1.38,1.38,51000,1.38,1.38,1.38,1.38,51000,0.0,1.0
2000-09-14,1.28,1.38,1.28,1.38,2900,1.28,1.38,1.28,1.38,2900,0.0,1.0
2000-09-15,1.28,1.28,1.28,1.28,0,1.28,1.28,1.28,1.28,0,0.0,1.0
2000-09-18,1.5,1.62,1.44,1.44,3600,1.5,1.62,1.44,1.44,3600,0.0,1.0
2000-09-19,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2000-09-20,1.19,1.28,1.12,1.28,10600,1.19,1.28,1.12,1.28,10600,0.0,1.0
2000-09-21,1.19,1.19,1.19,1.19,0,1.19,1.19,1.19,1.19,0,0.0,1.0
2000-09-22,1.38,1.38,1.12,1.12,500,1.38,1.38,1.12,1.12,500,0.0,1.0
2000-09-25,1.12,1.44,1.12,1.38,8900,1.12,1.44,1.12,1.38,8900,0.0,1.0
2000-09-26,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
2000-09-27,1.16,1.16,1.16,1.16,100,1.16,1.16,1.16,1.16,100,0.0,1.0
2000-09-28,1.16,1.16,1.06,1.16,33700,1.16,1.16,1.06,1.16,33700,0.0,1.0
2000-09-29,1.19,1.19,1.16,1.19,50800,1.19,1.19,1.16,1.19,50800,0.0,1.0
2000-10-02,1.19,1.44,1.19,1.28,1800,1.19,1.44,1.19,1.28,1800,0.0,1.0
2000-10-03,1.12,1.19,1.03,1.19,30000,1.12,1.19,1.03,1.19,30000,0.0,1.0
2000-10-04,1.19,1.25,1.19,1.25,3100,1.19,1.25,1.19,1.25,3100,0.0,1.0
2000-10-05,1.31,1.31,1.22,1.22,12300,1.31,1.31,1.22,1.22,12300,0.0,1.0
2000-10-06,1.38,1.44,1.31,1.34,3000,1.38,1.44,1.31,1.34,3000,0.0,1.0
2000-10-09,1.28,1.44,1.25,1.25,13700,1.28,1.44,1.25,1.25,13700,0.0,1.0
2000-10-10,1.19,1.25,1.19,1.25,26800,1.19,1.25,1.19,1.25,26800,0.0,1.0
2000-10-11,1.25,1.25,1.19,1.19,10000,1.25,1.25,1.19,1.19,10000,0.0,1.0
2000-10-12,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2000-10-13,1.19,1.25,1.06,1.19,21300,1.19,1.25,1.06,1.19,21300,0.0,1.0
2000-10-16,1.19,1.19,1.19,1.19,0,1.19,1.19,1.19,1.19,0,0.0,1.0
2000-10-17,1.19,1.19,1.19,1.19,0,1.19,1.19,1.19,1.19,0,0.0,1.0
2000-10-18,1.12,1.25,1.06,1.06,9100,1.12,1.25,1.06,1.06,9100,0.0,1.0
2000-10-19,1.25,1.25,1.12,1.12,700,1.25,1.25,1.12,1.12,700,0.0,1.0
2000-10-20,1.19,1.25,1.19,1.25,12800,1.19,1.25,1.19,1.25,12800,0.0,1.0
2000-10-23,1.12,1.19,1.12,1.19,3000,1.12,1.19,1.12,1.19,3000,0.0,1.0
2000-10-24,1.25,1.38,1.19,1.19,73100,1.25,1.38,1.19,1.19,73100,0.0,1.0
2000-10-25,1.25,1.5,1.25,1.38,21900,1.25,1.5,1.25,1.38,21900,0.0,1.0
2000-10-26,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2000-10-27,1.25,1.25,1.25,1.25,6000,1.25,1.25,1.25,1.25,6000,0.0,1.0
2000-10-30,1.25,1.25,1.12,1.19,47700,1.25,1.25,1.12,1.19,47700,0.0,1.0
2000-10-31,1.25,1.31,1.06,1.12,114400,1.25,1.31,1.06,1.12,114400,0.0,1.0
2000-11-01,1.19,1.38,1.19,1.38,20900,1.19,1.38,1.19,1.38,20900,0.0,1.0
2000-11-02,1.19,1.19,1.19,1.19,20800,1.19,1.19,1.19,1.19,20800,0.0,1.0
2000-11-03,1.16,1.19,1.16,1.19,20500,1.16,1.19,1.16,1.19,20500,0.0,1.0
2000-11-06,1.25,1.38,1.19,1.19,52000,1.25,1.38,1.19,1.19,52000,0.0,1.0
2000-11-07,1.25,1.28,1.25,1.25,50400,1.25,1.28,1.25,1.25,50400,0.0,1.0
2000-11-08,1.25,1.25,1.25,1.25,2000,1.25,1.25,1.25,1.25,2000,0.0,1.0
2000-11-09,1.25,1.31,1.25,1.31,11600,1.25,1.31,1.25,1.31,11600,0.0,1.0
2000-11-10,1.19,1.19,1.19,1.19,200,1.19,1.19,1.19,1.19,200,0.0,1.0
2000-11-13,1.19,1.19,1.19,1.19,500,1.19,1.19,1.19,1.19,500,0.0,1.0
2000-11-14,1.19,1.25,1.12,1.25,1300,1.19,1.25,1.12,1.25,1300,0.0,1.0
2000-11-15,1.06,1.19,1.06,1.12,4400,1.06,1.19,1.06,1.12,4400,0.0,1.0
2000-11-16,1.06,1.06,1.06,1.06,100,1.06,1.06,1.06,1.06,100,0.0,1.0
2000-11-17,1.03,1.19,1.03,1.06,14900,1.03,1.19,1.03,1.06,14900,0.0,1.0
2000-11-20,1.12,1.12,1.06,1.12,5000,1.12,1.12,1.06,1.12,5000,0.0,1.0
2000-11-21,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
2000-11-22,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
2000-11-24,1.03,1.03,1.03,1.03,1100,1.03,1.03,1.03,1.03,1100,0.0,1.0
2000-11-27,1.25,1.25,1.19,1.19,11200,1.25,1.25,1.19,1.19,11200,0.0,1.0
2000-11-28,1.06,1.06,1.0,1.06,15100,1.06,1.06,1.0,1.06,15100,0.0,1.0
2000-11-29,1.06,1.06,1.06,1.06,16200,1.06,1.06,1.06,1.06,16200,0.0,1.0
2000-11-30,1.25,1.25,1.12,1.12,700,1.25,1.25,1.12,1.12,700,0.0,1.0
2000-12-01,0.94,1.03,0.88,1.03,15000,0.94,1.03,0.88,1.03,15000,0.0,1.0
2000-12-04,0.72,0.94,0.69,0.88,55900,0.72,0.94,0.69,0.88,55900,0.0,1.0
2000-12-05,0.66,0.81,0.66,0.72,77900,0.66,0.81,0.66,0.72,77900,0.0,1.0
2000-12-06,0.59,0.88,0.59,0.62,80500,0.59,0.88,0.59,0.62,80500,0.0,1.0
2000-12-07,0.69,0.88,0.69,0.72,29400,0.69,0.88,0.69,0.72,29400,0.0,1.0
2000-12-08,0.69,0.91,0.62,0.86,86400,0.69,0.91,0.62,0.86,86400,0.0,1.0
2000-12-11,0.69,0.75,0.69,0.75,5500,0.69,0.75,0.69,0.75,5500,0.0,1.0
2000-12-12,0.84,0.88,0.69,0.69,28800,0.84,0.88,0.69,0.69,28800,0.0,1.0
2000-12-13,0.75,0.75,0.75,0.75,1000,0.75,0.75,0.75,0.75,1000,0.0,1.0
2000-12-14,0.75,0.75,0.75,0.75,3000,0.75,0.75,0.75,0.75,3000,0.0,1.0
2000-12-15,0.75,0.8,0.75,0.8,47100,0.75,0.8,0.75,0.8,47100,0.0,1.0
2000-12-18,0.81,0.81,0.75,0.75,18000,0.81,0.81,0.75,0.75,18000,0.0,1.0
2000-12-19,0.69,0.75,0.69,0.75,22200,0.69,0.75,0.69,0.75,22200,0.0,1.0
2000-12-20,0.59,0.72,0.56,0.69,21700,0.59,0.72,0.56,0.69,21700,0.0,1.0
2000-12-21,0.53,0.53,0.5,0.53,1400,0.53,0.53,0.5,0.53,1400,0.0,1.0
2000-12-22,0.69,0.75,0.69,0.75,19100,0.69,0.75,0.69,0.75,19100,0.0,1.0
2000-12-26,0.56,0.56,0.56,0.56,2700,0.56,0.56,0.56,0.56,2700,0.0,1.0
2000-12-27,0.56,0.62,0.56,0.58,38000,0.56,0.62,0.56,0.58,38000,0.0,1.0
2000-12-28,0.5,0.62,0.44,0.56,153000,0.5,0.62,0.44,0.56,153000,0.0,1.0
2000-12-29,0.47,0.62,0.25,0.5,103500,0.47,0.62,0.25,0.5,103500,0.0,1.0
2001-01-02,0.47,0.47,0.47,0.47,0,0.47,0.47,0.47,0.47,0,0.0,1.0
2001-01-03,0.56,0.56,0.56,0.56,3800,0.56,0.56,0.56,0.56,3800,0.0,1.0
2001-01-04,0.59,0.59,0.56,0.56,20300,0.59,0.59,0.56,0.56,20300,0.0,1.0
2001-01-05,0.72,0.72,0.62,0.62,15000,0.72,0.72,0.62,0.62,15000,0.0,1.0
2001-01-08,0.72,0.75,0.72,0.75,9500,0.72,0.75,0.72,0.75,9500,0.0,1.0
2001-01-09,0.72,0.72,0.72,0.72,0,0.72,0.72,0.72,0.72,0,0.0,1.0
2001-01-10,0.62,0.72,0.62,0.72,25300,0.62,0.72,0.62,0.72,25300,0.0,1.0
2001-01-11,0.59,0.62,0.59,0.62,55200,0.59,0.62,0.59,0.62,55200,0.0,1.0
2001-01-12,0.59,0.59,0.59,0.59,0,0.59,0.59,0.59,0.59,0,0.0,1.0
2001-01-16,0.69,0.94,0.61,0.61,23600,0.69,0.94,0.61,0.61,23600,0.0,1.0
2001-01-17,0.75,0.75,0.69,0.69,3000,0.75,0.75,0.69,0.69,3000,0.0,1.0
2001-01-18,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2001-01-19,0.75,0.75,0.75,0.75,9000,0.75,0.75,0.75,0.75,9000,0.0,1.0
2001-01-22,0.75,0.75,0.75,0.75,64900,0.75,0.75,0.75,0.75,64900,0.0,1.0
2001-01-23,0.75,0.75,0.75,0.75,52000,0.75,0.75,0.75,0.75,52000,0.0,1.0
2001-01-24,0.84,0.84,0.78,0.78,28900,0.84,0.84,0.78,0.78,28900,0.0,1.0
2001-01-25,0.84,0.84,0.84,0.84,0,0.84,0.84,0.84,0.84,0,0.0,1.0
2001-01-26,0.81,0.81,0.81,0.81,10000,0.81,0.81,0.81,0.81,10000,0.0,1.0
2001-01-29,0.75,0.81,0.75,0.81,23800,0.75,0.81,0.75,0.81,23800,0.0,1.0
2001-01-30,1.22,1.22,0.94,0.94,73900,1.22,1.22,0.94,0.94,73900,0.0,1.0
2001-01-31,1.0,1.12,1.0,1.12,900,1.0,1.12,1.0,1.12,900,0.0,1.0
2001-02-01,1.0,1.06,1.0,1.06,3000,1.0,1.06,1.0,1.06,3000,0.0,1.0
2001-02-02,0.97,0.97,0.94,0.97,9700,0.97,0.97,0.94,0.97,9700,0.0,1.0
2001-02-05,0.97,0.97,0.97,0.97,900,0.97,0.97,0.97,0.97,900,0.0,1.0
2001-02-06,0.97,0.97,0.97,0.97,0,0.97,0.97,0.97,0.97,0,0.0,1.0
2001-02-07,0.94,0.94,0.94,0.94,3000,0.94,0.94,0.94,0.94,3000,0.0,1.0
2001-02-08,0.94,0.94,0.94,0.94,6400,0.94,0.94,0.94,0.94,6400,0.0,1.0
2001-02-09,0.84,0.88,0.84,0.88,11900,0.84,0.88,0.84,0.88,11900,0.0,1.0
2001-02-12,0.94,0.94,0.81,0.84,6600,0.94,0.94,0.81,0.84,6600,0.0,1.0
2001-02-13,0.88,0.88,0.88,0.88,2500,0.88,0.88,0.88,0.88,2500,0.0,1.0
2001-02-14,0.84,0.84,0.84,0.84,100,0.84,0.84,0.84,0.84,100,0.0,1.0
2001-02-15,0.81,0.84,0.81,0.84,12600,0.81,0.84,0.81,0.84,12600,0.0,1.0
2001-02-16,0.81,0.81,0.81,0.81,5100,0.81,0.81,0.81,0.81,5100,0.0,1.0
2001-02-20,0.81,0.81,0.81,0.81,0,0.81,0.81,0.81,0.81,0,0.0,1.0
2001-02-21,0.81,0.88,0.81,0.88,4000,0.81,0.88,0.81,0.88,4000,0.0,1.0
2001-02-22,0.81,0.81,0.81,0.81,2500,0.81,0.81,0.81,0.81,2500,0.0,1.0
2001-02-23,0.81,0.81,0.81,0.81,2500,0.81,0.81,0.81,0.81,2500,0.0,1.0
2001-02-26,0.81,0.81,0.81,0.81,5400,0.81,0.81,0.81,0.81,5400,0.0,1.0
2001-02-27,0.81,0.81,0.81,0.81,8200,0.81,0.81,0.81,0.81,8200,0.0,1.0
2001-02-28,0.81,0.81,0.81,0.81,3500,0.81,0.81,0.81,0.81,3500,0.0,1.0
2001-03-01,0.78,0.81,0.78,0.81,4600,0.78,0.81,0.78,0.81,4600,0.0,1.0
2001-03-02,0.78,0.78,0.78,0.78,0,0.78,0.78,0.78,0.78,0,0.0,1.0
2001-03-05,0.84,0.84,0.84,0.84,1100,0.84,0.84,0.84,0.84,1100,0.0,1.0
2001-03-06,0.84,0.84,0.84,0.84,0,0.84,0.84,0.84,0.84,0,0.0,1.0
2001-03-07,0.81,0.81,0.81,0.81,100,0.81,0.81,0.81,0.81,100,0.0,1.0
2001-03-08,0.81,0.81,0.81,0.81,0,0.81,0.81,0.81,0.81,0,0.0,1.0
2001-03-09,0.81,0.81,0.81,0.81,1500,0.81,0.81,0.81,0.81,1500,0.0,1.0
2001-03-12,0.75,0.75,0.75,0.75,400,0.75,0.75,0.75,0.75,400,0.0,1.0
2001-03-13,0.75,0.81,0.75,0.75,19500,0.75,0.81,0.75,0.75,19500,0.0,1.0
2001-03-14,0.75,0.75,0.75,0.75,33100,0.75,0.75,0.75,0.75,33100,0.0,1.0
2001-03-15,0.81,0.81,0.81,0.81,600,0.81,0.81,0.81,0.81,600,0.0,1.0
2001-03-16,0.81,0.81,0.81,0.81,0,0.81,0.81,0.81,0.81,0,0.0,1.0
2001-03-19,0.75,0.75,0.75,0.75,93400,0.75,0.75,0.75,0.75,93400,0.0,1.0
2001-03-20,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2001-03-21,0.75,0.78,0.75,0.75,15100,0.75,0.78,0.75,0.75,15100,0.0,1.0
2001-03-22,0.75,0.75,0.75,0.75,8000,0.75,0.75,0.75,0.75,8000,0.0,1.0
2001-03-23,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2001-03-26,0.75,0.75,0.75,0.75,10000,0.75,0.75,0.75,0.75,10000,0.0,1.0
2001-03-27,0.91,0.91,0.81,0.81,2000,0.91,0.91,0.81,0.81,2000,0.0,1.0
2001-03-28,0.84,0.88,0.78,0.84,10700,0.84,0.88,0.78,0.84,10700,0.0,1.0
2001-03-29,0.81,0.81,0.78,0.78,1900,0.81,0.81,0.78,0.78,1900,0.0,1.0
2001-03-30,0.78,0.86,0.75,0.75,1100,0.78,0.86,0.75,0.75,1100,0.0,1.0
2001-04-02,0.88,0.88,0.88,0.88,1000,0.88,0.88,0.88,0.88,1000,0.0,1.0
2001-04-03,0.75,0.88,0.75,0.88,2300,0.75,0.88,0.75,0.88,2300,0.0,1.0
2001-04-04,0.75,0.81,0.69,0.72,39000,0.75,0.81,0.69,0.72,39000,0.0,1.0
2001-04-05,0.75,0.75,0.75,0.75,12200,0.75,0.75,0.75,0.75,12200,0.0,1.0
2001-04-06,0.81,0.81,0.81,0.81,1000,0.81,0.81,0.81,0.81,1000,0.0,1.0
2001-04-09,0.8,0.8,0.75,0.8,1600,0.8,0.8,0.75,0.8,1600,0.0,1.0
2001-04-10,0.78,0.78,0.78,0.78,8800,0.78,0.78,0.78,0.78,8800,0.0,1.0
2001-04-11,0.75,0.75,0.75,0.75,1000,0.75,0.75,0.75,0.75,1000,0.0,1.0
2001-04-12,0.78,0.78,0.78,0.78,900,0.78,0.78,0.78,0.78,900,0.0,1.0
2001-04-16,0.75,0.78,0.74,0.78,13000,0.75,0.78,0.74,0.78,13000,0.0,1.0
2001-04-17,0.8,0.83,0.75,0.8,13200,0.8,0.83,0.75,0.8,13200,0.0,1.0
2001-04-18,0.8,0.83,0.76,0.83,17500,0.8,0.83,0.76,0.83,17500,0.0,1.0
2001-04-19,0.78,0.8,0.78,0.8,19400,0.78,0.8,0.78,0.8,19400,0.0,1.0
2001-04-20,0.78,0.78,0.78,0.78,0,0.78,0.78,0.78,0.78,0,0.0,1.0
2001-04-23,0.78,0.8,0.78,0.8,13000,0.78,0.8,0.78,0.8,13000,0.0,1.0
2001-04-24,0.74,0.83,0.74,0.78,17000,0.74,0.83,0.74,0.78,17000,0.0,1.0
2001-04-25,0.7,0.75,0.65,0.68,39900,0.7,0.75,0.65,0.68,39900,0.0,1.0
2001-04-26,0.85,0.85,0.69,0.69,22400,0.85,0.85,0.69,0.69,22400,0.0,1.0
2001-04-27,0.9,0.95,0.8,0.83,27200,0.9,0.95,0.8,0.83,27200,0.0,1.0
2001-04-30,0.9,0.91,0.9,0.9,8500,0.9,0.91,0.9,0.9,8500,0.0,1.0
2001-05-01,0.95,0.95,0.9,0.9,5400,0.95,0.95,0.9,0.9,5400,0.0,1.0
2001-05-02,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2001-05-03,0.94,0.94,0.94,0.94,3300,0.94,0.94,0.94,0.94,3300,0.0,1.0
2001-05-04,0.94,0.94,0.94,0.94,0,0.94,0.94,0.94,0.94,0,0.0,1.0
2001-05-07,0.94,0.94,0.94,0.94,0,0.94,0.94,0.94,0.94,0,0.0,1.0
2001-05-08,0.94,0.94,0.94,0.94,100,0.94,0.94,0.94,0.94,100,0.0,1.0
2001-05-09,0.94,0.94,0.94,0.94,1000,0.94,0.94,0.94,0.94,1000,0.0,1.0
2001-05-10,0.94,0.94,0.94,0.94,4600,0.94,0.94,0.94,0.94,4600,0.0,1.0
2001-05-11,0.94,0.94,0.9,0.9,11500,0.94,0.94,0.9,0.9,11500,0.0,1.0
2001-05-14,0.8,0.84,0.8,0.84,2400,0.8,0.84,0.8,0.84,2400,0.0,1.0
2001-05-15,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2001-05-16,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2001-05-17,0.88,0.88,0.88,0.88,2000,0.88,0.88,0.88,0.88,2000,0.0,1.0
2001-05-18,0.88,0.88,0.88,0.88,0,0.88,0.88,0.88,0.88,0,0.0,1.0
2001-05-21,0.9,0.9,0.88,0.88,13900,0.9,0.9,0.88,0.88,13900,0.0,1.0
2001-05-22,0.9,0.91,0.9,0.91,15500,0.9,0.91,0.9,0.91,15500,0.0,1.0
2001-05-23,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2001-05-24,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2001-05-25,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2001-05-29,0.91,0.91,0.81,0.81,1300,0.91,0.91,0.81,0.81,1300,0.0,1.0
2001-05-30,0.81,0.81,0.81,0.81,500,0.81,0.81,0.81,0.81,500,0.0,1.0
2001-05-31,0.87,0.87,0.87,0.87,500,0.87,0.87,0.87,0.87,500,0.0,1.0
2001-06-01,0.87,0.87,0.87,0.87,0,0.87,0.87,0.87,0.87,0,0.0,1.0
2001-06-04,0.81,0.81,0.81,0.81,7400,0.81,0.81,0.81,0.81,7400,0.0,1.0
2001-06-05,0.81,0.81,0.81,0.81,100,0.81,0.81,0.81,0.81,100,0.0,1.0
2001-06-06,0.81,0.81,0.81,0.81,0,0.81,0.81,0.81,0.81,0,0.0,1.0
2001-06-07,0.81,0.81,0.81,0.81,0,0.81,0.81,0.81,0.81,0,0.0,1.0
2001-06-08,0.81,0.81,0.81,0.81,5000,0.81,0.81,0.81,0.81,5000,0.0,1.0
2001-06-11,0.8,0.81,0.8,0.81,10000,0.8,0.81,0.8,0.81,10000,0.0,1.0
2001-06-12,0.8,0.8,0.8,0.8,2500,0.8,0.8,0.8,0.8,2500,0.0,1.0
2001-06-13,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2001-06-14,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2001-06-15,0.8,0.8,0.8,0.8,1000,0.8,0.8,0.8,0.8,1000,0.0,1.0
2001-06-18,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2001-06-19,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2001-06-20,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2001-06-21,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2001-06-22,0.69,0.76,0.69,0.76,36800,0.69,0.76,0.69,0.76,36800,0.0,1.0
2001-06-25,0.65,0.65,0.65,0.65,5900,0.65,0.65,0.65,0.65,5900,0.0,1.0
2001-06-26,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2001-06-27,0.65,0.67,0.65,0.67,4800,0.65,0.67,0.65,0.67,4800,0.0,1.0
2001-06-28,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2001-06-29,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2001-07-02,0.74,0.74,0.74,0.74,10500,0.74,0.74,0.74,0.74,10500,0.0,1.0
2001-07-03,0.74,0.74,0.74,0.74,0,0.74,0.74,0.74,0.74,0,0.0,1.0
2001-07-05,0.8,0.83,0.8,0.83,4500,0.8,0.83,0.8,0.83,4500,0.0,1.0
2001-07-06,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2001-07-09,0.65,0.7,0.65,0.7,11500,0.65,0.7,0.65,0.7,11500,0.0,1.0
2001-07-10,0.65,0.67,0.65,0.67,39000,0.65,0.67,0.65,0.67,39000,0.0,1.0
2001-07-11,0.64,0.65,0.61,0.65,39500,0.64,0.65,0.61,0.65,39500,0.0,1.0
2001-07-12,0.64,0.64,0.64,0.64,0,0.64,0.64,0.64,0.64,0,0.0,1.0
2001-07-13,0.64,0.64,0.64,0.64,0,0.64,0.64,0.64,0.64,0,0.0,1.0
2001-07-16,0.62,0.62,0.62,0.62,1000,0.62,0.62,0.62,0.62,1000,0.0,1.0
2001-07-17,0.63,0.63,0.62,0.62,3500,0.63,0.63,0.62,0.62,3500,0.0,1.0
2001-07-18,0.65,0.68,0.64,0.64,15500,0.65,0.68,0.64,0.64,15500,0.0,1.0
2001-07-19,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2001-07-20,0.68,0.68,0.68,0.68,7500,0.68,0.68,0.68,0.68,7500,0.0,1.0
2001-07-23,0.68,0.68,0.68,0.68,1000,0.68,0.68,0.68,0.68,1000,0.0,1.0
2001-07-24,0.62,0.62,0.62,0.62,1000,0.62,0.62,0.62,0.62,1000,0.0,1.0
2001-07-25,0.61,0.62,0.61,0.62,11500,0.61,0.62,0.61,0.62,11500,0.0,1.0
2001-07-26,0.61,0.61,0.61,0.61,4000,0.61,0.61,0.61,0.61,4000,0.0,1.0
2001-07-27,0.64,0.64,0.6,0.61,11500,0.64,0.64,0.6,0.61,11500,0.0,1.0
2001-07-30,0.62,0.64,0.6,0.6,32500,0.62,0.64,0.6,0.6,32500,0.0,1.0
2001-07-31,0.62,0.62,0.62,0.62,0,0.62,0.62,0.62,0.62,0,0.0,1.0
2001-08-01,0.62,0.62,0.62,0.62,30000,0.62,0.62,0.62,0.62,30000,0.0,1.0
2001-08-02,0.6,0.6,0.6,0.6,500,0.6,0.6,0.6,0.6,500,0.0,1.0
2001-08-03,0.64,0.64,0.64,0.64,5000,0.64,0.64,0.64,0.64,5000,0.0,1.0
2001-08-06,0.64,0.64,0.64,0.64,0,0.64,0.64,0.64,0.64,0,0.0,1.0
2001-08-07,0.64,0.64,0.61,0.61,6500,0.64,0.64,0.61,0.61,6500,0.0,1.0
2001-08-08,0.64,0.64,0.64,0.64,0,0.64,0.64,0.64,0.64,0,0.0,1.0
2001-08-09,0.64,0.64,0.64,0.64,0,0.64,0.64,0.64,0.64,0,0.0,1.0
2001-08-10,0.62,0.62,0.62,0.62,29000,0.62,0.62,0.62,0.62,29000,0.0,1.0
2001-08-13,0.64,0.65,0.62,0.62,7000,0.64,0.65,0.62,0.62,7000,0.0,1.0
2001-08-14,0.62,0.62,0.62,0.62,600,0.62,0.62,0.62,0.62,600,0.0,1.0
2001-08-15,0.62,0.62,0.62,0.62,23300,0.62,0.62,0.62,0.62,23300,0.0,1.0
2001-08-16,0.55,0.55,0.55,0.55,2100,0.55,0.55,0.55,0.55,2100,0.0,1.0
2001-08-17,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2001-08-20,0.55,0.55,0.55,0.55,500,0.55,0.55,0.55,0.55,500,0.0,1.0
2001-08-21,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2001-08-22,0.59,0.59,0.55,0.55,4000,0.59,0.59,0.55,0.55,4000,0.0,1.0
2001-08-23,0.55,0.55,0.55,0.55,10500,0.55,0.55,0.55,0.55,10500,0.0,1.0
2001-08-24,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2001-08-27,0.55,0.55,0.55,0.55,1600,0.55,0.55,0.55,0.55,1600,0.0,1.0
2001-08-28,0.55,0.55,0.51,0.55,10500,0.55,0.55,0.51,0.55,10500,0.0,1.0
2001-08-29,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2001-08-30,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2001-08-31,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2001-09-04,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2001-09-05,0.51,0.51,0.51,0.51,500,0.51,0.51,0.51,0.51,500,0.0,1.0
2001-09-06,0.51,0.51,0.51,0.51,0,0.51,0.51,0.51,0.51,0,0.0,1.0
2001-09-07,0.51,0.51,0.51,0.51,3100,0.51,0.51,0.51,0.51,3100,0.0,1.0
2001-09-10,0.57,0.57,0.52,0.52,35500,0.57,0.57,0.52,0.52,35500,0.0,1.0
2001-09-17,0.52,0.52,0.52,0.52,2000,0.52,0.52,0.52,0.52,2000,0.0,1.0
2001-09-18,0.52,0.52,0.52,0.52,0,0.52,0.52,0.52,0.52,0,0.0,1.0
2001-09-19,0.52,0.52,0.52,0.52,5200,0.52,0.52,0.52,0.52,5200,0.0,1.0
2001-09-20,0.52,0.52,0.52,0.52,1300,0.52,0.52,0.52,0.52,1300,0.0,1.0
2001-09-21,0.52,0.52,0.52,0.52,1000,0.52,0.52,0.52,0.52,1000,0.0,1.0
2001-09-24,0.52,0.52,0.52,0.52,2000,0.52,0.52,0.52,0.52,2000,0.0,1.0
2001-09-25,0.52,0.52,0.52,0.52,0,0.52,0.52,0.52,0.52,0,0.0,1.0
2001-09-26,0.52,0.52,0.52,0.52,0,0.52,0.52,0.52,0.52,0,0.0,1.0
2001-09-27,0.52,0.52,0.52,0.52,0,0.52,0.52,0.52,0.52,0,0.0,1.0
2001-09-28,0.52,0.52,0.52,0.52,0,0.52,0.52,0.52,0.52,0,0.0,1.0
2001-10-01,0.52,0.52,0.52,0.52,0,0.52,0.52,0.52,0.52,0,0.0,1.0
2001-10-02,0.47,0.49,0.47,0.49,7000,0.47,0.49,0.47,0.49,7000,0.0,1.0
2001-10-03,0.47,0.47,0.47,0.47,0,0.47,0.47,0.47,0.47,0,0.0,1.0
2001-10-04,0.47,0.47,0.47,0.47,0,0.47,0.47,0.47,0.47,0,0.0,1.0
2001-10-05,0.47,0.47,0.47,0.47,0,0.47,0.47,0.47,0.47,0,0.0,1.0
2001-10-08,0.45,0.45,0.45,0.45,2000,0.45,0.45,0.45,0.45,2000,0.0,1.0
2001-10-09,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2001-10-10,0.42,0.45,0.42,0.45,6300,0.42,0.45,0.42,0.45,6300,0.0,1.0
2001-10-11,0.42,0.42,0.42,0.42,0,0.42,0.42,0.42,0.42,0,0.0,1.0
2001-10-12,0.42,0.42,0.42,0.42,0,0.42,0.42,0.42,0.42,0,0.0,1.0
2001-10-15,0.42,0.42,0.42,0.42,0,0.42,0.42,0.42,0.42,0,0.0,1.0
2001-10-16,0.4,0.4,0.4,0.4,500,0.4,0.4,0.4,0.4,500,0.0,1.0
2001-10-17,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2001-10-18,0.37,0.4,0.37,0.4,29700,0.37,0.4,0.37,0.4,29700,0.0,1.0
2001-10-19,0.37,0.37,0.37,0.37,0,0.37,0.37,0.37,0.37,0,0.0,1.0
2001-10-22,0.35,0.35,0.35,0.35,200,0.35,0.35,0.35,0.35,200,0.0,1.0
2001-10-23,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2001-10-24,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2001-10-25,0.35,0.35,0.35,0.35,300,0.35,0.35,0.35,0.35,300,0.0,1.0
2001-10-26,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2001-10-29,0.38,0.38,0.38,0.38,100,0.38,0.38,0.38,0.38,100,0.0,1.0
2001-10-30,0.38,0.38,0.38,0.38,0,0.38,0.38,0.38,0.38,0,0.0,1.0
2001-10-31,0.38,0.38,0.38,0.38,0,0.38,0.38,0.38,0.38,0,0.0,1.0
2001-11-01,0.35,0.35,0.35,0.35,2000,0.35,0.35,0.35,0.35,2000,0.0,1.0
2001-11-02,0.35,0.35,0.35,0.35,400,0.35,0.35,0.35,0.35,400,0.0,1.0
2001-11-05,0.39,0.39,0.39,0.39,900,0.39,0.39,0.39,0.39,900,0.0,1.0
2001-11-06,0.32,0.35,0.3,0.35,46000,0.32,0.35,0.3,0.35,46000,0.0,1.0
2001-11-07,0.3,0.34,0.3,0.34,21200,0.3,0.34,0.3,0.34,21200,0.0,1.0
2001-11-08,0.34,0.34,0.34,0.34,10000,0.34,0.34,0.34,0.34,10000,0.0,1.0
2001-11-09,0.34,0.34,0.34,0.34,5000,0.34,0.34,0.34,0.34,5000,0.0,1.0
2001-11-12,0.31,0.31,0.31,0.31,500,0.31,0.31,0.31,0.31,500,0.0,1.0
2001-11-13,0.35,0.35,0.35,0.35,1000,0.35,0.35,0.35,0.35,1000,0.0,1.0
2001-11-14,0.5,0.5,0.35,0.35,67700,0.5,0.5,0.35,0.35,67700,0.0,1.0
2001-11-15,0.45,0.51,0.45,0.51,1900,0.45,0.51,0.45,0.51,1900,0.0,1.0
2001-11-16,0.45,0.45,0.45,0.45,3500,0.45,0.45,0.45,0.45,3500,0.0,1.0
2001-11-19,0.45,0.45,0.45,0.45,800,0.45,0.45,0.45,0.45,800,0.0,1.0
2001-11-20,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2001-11-21,0.45,0.45,0.45,0.45,1400,0.45,0.45,0.45,0.45,1400,0.0,1.0
2001-11-23,0.45,0.45,0.45,0.45,400,0.45,0.45,0.45,0.45,400,0.0,1.0
2001-11-26,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2001-11-27,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2001-11-28,0.45,0.45,0.45,0.45,11000,0.45,0.45,0.45,0.45,11000,0.0,1.0
2001-11-29,0.4,0.4,0.4,0.4,10000,0.4,0.4,0.4,0.4,10000,0.0,1.0
2001-11-30,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2001-12-03,0.4,0.4,0.4,0.4,1500,0.4,0.4,0.4,0.4,1500,0.0,1.0
2001-12-04,0.36,0.4,0.36,0.4,4500,0.36,0.4,0.36,0.4,4500,0.0,1.0
2001-12-05,0.36,0.36,0.36,0.36,2500,0.36,0.36,0.36,0.36,2500,0.0,1.0
2001-12-06,0.36,0.36,0.36,0.36,16200,0.36,0.36,0.36,0.36,16200,0.0,1.0
2001-12-07,0.36,0.36,0.36,0.36,0,0.36,0.36,0.36,0.36,0,0.0,1.0
2001-12-10,0.36,0.36,0.36,0.36,4400,0.36,0.36,0.36,0.36,4400,0.0,1.0
2001-12-11,0.35,0.35,0.35,0.35,5500,0.35,0.35,0.35,0.35,5500,0.0,1.0
2001-12-12,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2001-12-13,0.31,0.31,0.31,0.31,10600,0.31,0.31,0.31,0.31,10600,0.0,1.0
2001-12-14,0.339,0.339,0.31,0.31,3400,0.339,0.339,0.31,0.31,3400,0.0,1.0
2001-12-17,0.31,0.31,0.31,0.31,2000,0.31,0.31,0.31,0.31,2000,0.0,1.0
2001-12-18,0.33,0.33,0.32,0.32,6100,0.33,0.33,0.32,0.32,6100,0.0,1.0
2001-12-19,0.32,0.32,0.32,0.32,900,0.32,0.32,0.32,0.32,900,0.0,1.0
2001-12-20,0.32,0.32,0.32,0.32,200,0.32,0.32,0.32,0.32,200,0.0,1.0
2001-12-21,0.32,0.32,0.32,0.32,2000,0.32,0.32,0.32,0.32,2000,0.0,1.0
2001-12-24,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2001-12-26,0.32,0.32,0.32,0.32,9000,0.32,0.32,0.32,0.32,9000,0.0,1.0
2001-12-27,0.32,0.32,0.32,0.32,9500,0.32,0.32,0.32,0.32,9500,0.0,1.0
2001-12-28,0.3,0.32,0.3,0.32,3000,0.3,0.32,0.3,0.32,3000,0.0,1.0
2001-12-31,0.26,0.34,0.26,0.3,13900,0.26,0.34,0.26,0.3,13900,0.0,1.0
2002-01-02,0.26,0.26,0.26,0.26,0,0.26,0.26,0.26,0.26,0,0.0,1.0
2002-01-03,0.26,0.26,0.26,0.26,0,0.26,0.26,0.26,0.26,0,0.0,1.0
2002-01-04,0.35,0.35,0.3,0.3,2000,0.35,0.35,0.3,0.3,2000,0.0,1.0
2002-01-07,0.35,0.35,0.35,0.35,1000,0.35,0.35,0.35,0.35,1000,0.0,1.0
2002-01-08,0.39,0.39,0.35,0.35,13000,0.39,0.39,0.35,0.35,13000,0.0,1.0
2002-01-09,0.32,0.32,0.32,0.32,8900,0.32,0.32,0.32,0.32,8900,0.0,1.0
2002-01-10,0.31,0.31,0.3,0.3,2000,0.31,0.31,0.3,0.3,2000,0.0,1.0
2002-01-11,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2002-01-14,0.31,0.31,0.31,0.31,0,0.31,0.31,0.31,0.31,0,0.0,1.0
2002-01-15,0.3,0.3,0.3,0.3,2000,0.3,0.3,0.3,0.3,2000,0.0,1.0
2002-01-16,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2002-01-17,0.3,0.3,0.3,0.3,0,0.3,0.3,0.3,0.3,0,0.0,1.0
2002-01-18,0.27,0.27,0.27,0.27,1200,0.27,0.27,0.27,0.27,1200,0.0,1.0
2002-01-22,0.27,0.27,0.27,0.27,0,0.27,0.27,0.27,0.27,0,0.0,1.0
2002-01-23,0.27,0.27,0.27,0.27,0,0.27,0.27,0.27,0.27,0,0.0,1.0
2002-01-24,0.27,0.27,0.27,0.27,500,0.27,0.27,0.27,0.27,500,0.0,1.0
2002-01-25,0.27,0.27,0.27,0.27,6000,0.27,0.27,0.27,0.27,6000,0.0,1.0
2002-01-28,0.27,0.27,0.27,0.27,0,0.27,0.27,0.27,0.27,0,0.0,1.0
2002-01-29,0.28,0.28,0.28,0.28,3700,0.28,0.28,0.28,0.28,3700,0.0,1.0
2002-01-30,0.28,0.28,0.28,0.28,0,0.28,0.28,0.28,0.28,0,0.0,1.0
2002-01-31,0.25,0.25,0.25,0.25,400,0.25,0.25,0.25,0.25,400,0.0,1.0
2002-02-01,0.25,0.25,0.25,0.25,0,0.25,0.25,0.25,0.25,0,0.0,1.0
2002-02-04,0.28,0.28,0.25,0.25,16900,0.28,0.28,0.25,0.25,16900,0.0,1.0
2002-02-05,0.28,0.28,0.28,0.28,0,0.28,0.28,0.28,0.28,0,0.0,1.0
2002-02-06,0.28,0.28,0.28,0.28,0,0.28,0.28,0.28,0.28,0,0.0,1.0
2002-02-07,0.28,0.28,0.28,0.28,0,0.28,0.28,0.28,0.28,0,0.0,1.0
2002-02-08,0.28,0.28,0.28,0.28,0,0.28,0.28,0.28,0.28,0,0.0,1.0
2002-02-11,0.28,0.28,0.28,0.28,0,0.28,0.28,0.28,0.28,0,0.0,1.0
2002-02-12,0.28,0.28,0.28,0.28,0,0.28,0.28,0.28,0.28,0,0.0,1.0
2002-02-13,0.28,0.28,0.28,0.28,0,0.28,0.28,0.28,0.28,0,0.0,1.0
2002-02-14,0.26,0.26,0.26,0.26,3500,0.26,0.26,0.26,0.26,3500,0.0,1.0
2002-02-15,0.26,0.26,0.26,0.26,0,0.26,0.26,0.26,0.26,0,0.0,1.0
2002-02-19,0.26,0.26,0.26,0.26,0,0.26,0.26,0.26,0.26,0,0.0,1.0
2002-02-20,0.26,0.26,0.26,0.26,0,0.26,0.26,0.26,0.26,0,0.0,1.0
2002-02-21,0.26,0.26,0.26,0.26,0,0.26,0.26,0.26,0.26,0,0.0,1.0
2002-02-22,0.26,0.26,0.26,0.26,0,0.26,0.26,0.26,0.26,0,0.0,1.0
2002-02-25,0.32,0.34,0.32,0.33,15200,0.32,0.34,0.32,0.33,15200,0.0,1.0
2002-02-26,0.38,0.38,0.33,0.33,30000,0.38,0.38,0.33,0.33,30000,0.0,1.0
2002-02-27,0.62,0.62,0.41,0.41,71700,0.62,0.62,0.41,0.41,71700,0.0,1.0
2002-02-28,0.64,0.64,0.56,0.62,39000,0.64,0.64,0.56,0.62,39000,0.0,1.0
2002-03-01,0.56,0.62,0.56,0.62,3000,0.56,0.62,0.56,0.62,3000,0.0,1.0
2002-03-04,0.58,0.63,0.58,0.59,11000,0.58,0.63,0.58,0.59,11000,0.0,1.0
2002-03-05,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2002-03-06,0.43,0.58,0.43,0.57,37000,0.43,0.58,0.43,0.57,37000,0.0,1.0
2002-03-07,0.46,0.46,0.46,0.46,1000,0.46,0.46,0.46,0.46,1000,0.0,1.0
2002-03-08,0.46,0.51,0.46,0.51,2100,0.46,0.51,0.46,0.51,2100,0.0,1.0
2002-03-11,0.46,0.48,0.46,0.46,46000,0.46,0.48,0.46,0.46,46000,0.0,1.0
2002-03-12,0.46,0.46,0.46,0.46,0,0.46,0.46,0.46,0.46,0,0.0,1.0
2002-03-13,0.41,0.41,0.41,0.41,5000,0.41,0.41,0.41,0.41,5000,0.0,1.0
2002-03-14,0.41,0.41,0.41,0.41,0,0.41,0.41,0.41,0.41,0,0.0,1.0
2002-03-15,0.41,0.41,0.41,0.41,1500,0.41,0.41,0.41,0.41,1500,0.0,1.0
2002-03-18,0.41,0.41,0.41,0.41,100,0.41,0.41,0.41,0.41,100,0.0,1.0
2002-03-19,0.41,0.41,0.41,0.41,0,0.41,0.41,0.41,0.41,0,0.0,1.0
2002-03-20,0.41,0.41,0.41,0.41,0,0.41,0.41,0.41,0.41,0,0.0,1.0
2002-03-21,0.6,0.62,0.47,0.62,66000,0.6,0.62,0.47,0.62,66000,0.0,1.0
2002-03-22,0.58,0.58,0.55,0.55,2800,0.58,0.58,0.55,0.55,2800,0.0,1.0
2002-03-25,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2002-03-26,0.58,0.58,0.58,0.58,0,0.58,0.58,0.58,0.58,0,0.0,1.0
2002-03-27,0.6,0.6,0.6,0.6,1000,0.6,0.6,0.6,0.6,1000,0.0,1.0
2002-03-28,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-04-01,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-04-02,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-04-03,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-04-04,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-04-05,0.51,0.51,0.51,0.51,10100,0.51,0.51,0.51,0.51,10100,0.0,1.0
2002-04-08,0.53,0.55,0.46,0.46,8600,0.53,0.55,0.46,0.46,8600,0.0,1.0
2002-04-09,0.57,0.57,0.57,0.57,2500,0.57,0.57,0.57,0.57,2500,0.0,1.0
2002-04-10,0.55,0.55,0.52,0.52,15200,0.55,0.55,0.52,0.52,15200,0.0,1.0
2002-04-11,0.52,0.52,0.52,0.52,2500,0.52,0.52,0.52,0.52,2500,0.0,1.0
2002-04-12,0.52,0.52,0.52,0.52,0,0.52,0.52,0.52,0.52,0,0.0,1.0
2002-04-15,0.52,0.52,0.52,0.52,1500,0.52,0.52,0.52,0.52,1500,0.0,1.0
2002-04-16,0.52,0.64,0.52,0.64,6000,0.52,0.64,0.52,0.64,6000,0.0,1.0
2002-04-17,0.6,0.6,0.51,0.51,4500,0.6,0.6,0.51,0.51,4500,0.0,1.0
2002-04-18,0.6,0.6,0.55,0.55,11600,0.6,0.6,0.55,0.55,11600,0.0,1.0
2002-04-19,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-04-22,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-04-23,0.7,0.7,0.6,0.64,12500,0.7,0.7,0.6,0.64,12500,0.0,1.0
2002-04-24,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2002-04-25,0.7,0.7,0.6,0.6,4000,0.7,0.7,0.6,0.6,4000,0.0,1.0
2002-04-26,0.69,0.69,0.69,0.69,400,0.69,0.69,0.69,0.69,400,0.0,1.0
2002-04-29,0.55,0.6,0.55,0.6,12300,0.55,0.6,0.55,0.6,12300,0.0,1.0
2002-04-30,0.55,0.55,0.55,0.55,5000,0.55,0.55,0.55,0.55,5000,0.0,1.0
2002-05-01,0.52,0.53,0.52,0.52,7300,0.52,0.53,0.52,0.52,7300,0.0,1.0
2002-05-02,0.55,0.55,0.52,0.52,12600,0.55,0.55,0.52,0.52,12600,0.0,1.0
2002-05-03,0.59,0.59,0.59,0.59,1000,0.59,0.59,0.59,0.59,1000,0.0,1.0
2002-05-06,0.4,0.55,0.35,0.55,119200,0.4,0.55,0.35,0.55,119200,0.0,1.0
2002-05-07,0.35,0.35,0.35,0.35,1000,0.35,0.35,0.35,0.35,1000,0.0,1.0
2002-05-08,0.4,0.4,0.4,0.4,3000,0.4,0.4,0.4,0.4,3000,0.0,1.0
2002-05-09,0.35,0.35,0.35,0.35,200,0.35,0.35,0.35,0.35,200,0.0,1.0
2002-05-10,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2002-05-13,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2002-05-14,0.45,0.48,0.34,0.35,45500,0.45,0.48,0.34,0.35,45500,0.0,1.0
2002-05-15,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2002-05-16,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2002-05-17,0.48,0.48,0.48,0.48,10000,0.48,0.48,0.48,0.48,10000,0.0,1.0
2002-05-20,0.6,0.6,0.49,0.49,25200,0.6,0.6,0.49,0.49,25200,0.0,1.0
2002-05-21,0.45,0.45,0.4,0.4,2300,0.45,0.45,0.4,0.4,2300,0.0,1.0
2002-05-22,0.4,0.4,0.4,0.4,500,0.4,0.4,0.4,0.4,500,0.0,1.0
2002-05-23,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2002-05-24,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2002-05-28,0.4,0.4,0.4,0.4,5000,0.4,0.4,0.4,0.4,5000,0.0,1.0
2002-05-29,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2002-05-30,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2002-05-31,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2002-06-03,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2002-06-04,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2002-06-05,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2002-06-06,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2002-06-07,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2002-06-10,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2002-06-11,0.4,0.4,0.4,0.4,1600,0.4,0.4,0.4,0.4,1600,0.0,1.0
2002-06-12,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2002-06-13,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2002-06-14,0.4,0.4,0.4,0.4,1000,0.4,0.4,0.4,0.4,1000,0.0,1.0
2002-06-17,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2002-06-18,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2002-06-19,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2002-06-20,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2002-06-21,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2002-06-24,0.35,0.35,0.35,0.35,600,0.35,0.35,0.35,0.35,600,0.0,1.0
2002-06-25,0.35,0.35,0.35,0.35,4900,0.35,0.35,0.35,0.35,4900,0.0,1.0
2002-06-26,0.33,0.33,0.33,0.33,6000,0.33,0.33,0.33,0.33,6000,0.0,1.0
2002-06-27,0.4,0.4,0.33,0.33,5100,0.4,0.4,0.33,0.33,5100,0.0,1.0
2002-06-28,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2002-07-01,0.33,0.33,0.33,0.33,1600,0.33,0.33,0.33,0.33,1600,0.0,1.0
2002-07-02,0.34,0.34,0.31,0.33,9000,0.34,0.34,0.31,0.33,9000,0.0,1.0
2002-07-03,0.34,0.34,0.34,0.34,0,0.34,0.34,0.34,0.34,0,0.0,1.0
2002-07-05,0.34,0.34,0.34,0.34,0,0.34,0.34,0.34,0.34,0,0.0,1.0
2002-07-08,0.3,0.3,0.3,0.3,800,0.3,0.3,0.3,0.3,800,0.0,1.0
2002-07-09,0.31,0.31,0.31,0.31,1000,0.31,0.31,0.31,0.31,1000,0.0,1.0
2002-07-10,0.3,0.35,0.3,0.33,15200,0.3,0.35,0.3,0.33,15200,0.0,1.0
2002-07-11,0.3,0.3,0.29,0.3,40000,0.3,0.3,0.29,0.3,40000,0.0,1.0
2002-07-12,0.29,0.29,0.29,0.29,2000,0.29,0.29,0.29,0.29,2000,0.0,1.0
2002-07-15,0.29,0.29,0.29,0.29,0,0.29,0.29,0.29,0.29,0,0.0,1.0
2002-07-16,0.29,0.29,0.29,0.29,0,0.29,0.29,0.29,0.29,0,0.0,1.0
2002-07-17,0.29,0.29,0.29,0.29,0,0.29,0.29,0.29,0.29,0,0.0,1.0
2002-07-18,0.35,0.35,0.3,0.3,15000,0.35,0.35,0.3,0.3,15000,0.0,1.0
2002-07-19,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2002-07-22,0.28,0.28,0.28,0.28,100,0.28,0.28,0.28,0.28,100,0.0,1.0
2002-07-23,0.37,0.37,0.35,0.35,15000,0.37,0.37,0.35,0.35,15000,0.0,1.0
2002-07-24,0.32,0.32,0.32,0.32,1000,0.32,0.32,0.32,0.32,1000,0.0,1.0
2002-07-25,0.32,0.32,0.32,0.32,500,0.32,0.32,0.32,0.32,500,0.0,1.0
2002-07-26,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2002-07-29,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2002-07-30,0.32,0.32,0.32,0.32,1100,0.32,0.32,0.32,0.32,1100,0.0,1.0
2002-07-31,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2002-08-01,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2002-08-02,0.42,0.42,0.42,0.42,2500,0.42,0.42,0.42,0.42,2500,0.0,1.0
2002-08-05,0.42,0.42,0.42,0.42,0,0.42,0.42,0.42,0.42,0,0.0,1.0
2002-08-06,0.42,0.42,0.42,0.42,0,0.42,0.42,0.42,0.42,0,0.0,1.0
2002-08-07,0.42,0.42,0.42,0.42,0,0.42,0.42,0.42,0.42,0,0.0,1.0
2002-08-08,0.32,0.4,0.32,0.4,6000,0.32,0.4,0.32,0.4,6000,0.0,1.0
2002-08-09,0.31,0.31,0.31,0.31,3500,0.31,0.31,0.31,0.31,3500,0.0,1.0
2002-08-12,0.42,0.42,0.31,0.31,66000,0.42,0.42,0.31,0.31,66000,0.0,1.0
2002-08-13,0.43,0.43,0.43,0.43,1000,0.43,0.43,0.43,0.43,1000,0.0,1.0
2002-08-14,0.32,0.42,0.32,0.42,5200,0.32,0.42,0.32,0.42,5200,0.0,1.0
2002-08-15,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2002-08-16,0.4,0.4,0.4,0.4,2000,0.4,0.4,0.4,0.4,2000,0.0,1.0
2002-08-19,0.31,0.35,0.31,0.32,20000,0.31,0.35,0.31,0.32,20000,0.0,1.0
2002-08-20,0.31,0.31,0.31,0.31,100,0.31,0.31,0.31,0.31,100,0.0,1.0
2002-08-21,0.36,0.36,0.36,0.36,2500,0.36,0.36,0.36,0.36,2500,0.0,1.0
2002-08-22,0.36,0.36,0.36,0.36,0,0.36,0.36,0.36,0.36,0,0.0,1.0
2002-08-23,0.36,0.36,0.36,0.36,0,0.36,0.36,0.36,0.36,0,0.0,1.0
2002-08-26,0.34,0.34,0.3,0.34,2400,0.34,0.34,0.3,0.34,2400,0.0,1.0
2002-08-27,0.34,0.34,0.34,0.34,0,0.34,0.34,0.34,0.34,0,0.0,1.0
2002-08-28,0.34,0.35,0.33,0.35,13000,0.34,0.35,0.33,0.35,13000,0.0,1.0
2002-08-29,0.36,0.36,0.36,0.36,1500,0.36,0.36,0.36,0.36,1500,0.0,1.0
2002-08-30,0.32,0.32,0.32,0.32,300,0.32,0.32,0.32,0.32,300,0.0,1.0
2002-09-03,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2002-09-04,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2002-09-05,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2002-09-06,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2002-09-09,0.32,0.32,0.32,0.32,0,0.32,0.32,0.32,0.32,0,0.0,1.0
2002-09-10,0.3,0.3,0.3,0.3,3200,0.3,0.3,0.3,0.3,3200,0.0,1.0
2002-09-11,0.34,0.34,0.34,0.34,1000,0.34,0.34,0.34,0.34,1000,0.0,1.0
2002-09-12,0.34,0.34,0.34,0.34,0,0.34,0.34,0.34,0.34,0,0.0,1.0
2002-09-13,0.34,0.34,0.3,0.3,1100,0.34,0.34,0.3,0.3,1100,0.0,1.0
2002-09-16,0.34,0.34,0.34,0.34,5000,0.34,0.34,0.34,0.34,5000,0.0,1.0
2002-09-17,0.4,0.4,0.35,0.35,33500,0.4,0.4,0.35,0.35,33500,0.0,1.0
2002-09-18,0.44,0.44,0.4,0.4,17200,0.44,0.44,0.4,0.4,17200,0.0,1.0
2002-09-19,0.39,0.39,0.38,0.38,6500,0.39,0.39,0.38,0.38,6500,0.0,1.0
2002-09-20,0.51,0.51,0.43,0.46,8000,0.51,0.51,0.43,0.46,8000,0.0,1.0
2002-09-23,0.52,0.6,0.52,0.55,35300,0.52,0.6,0.52,0.55,35300,0.0,1.0
2002-09-24,0.54,0.54,0.52,0.52,10000,0.54,0.54,0.52,0.52,10000,0.0,1.0
2002-09-25,0.51,0.51,0.51,0.51,6300,0.51,0.51,0.51,0.51,6300,0.0,1.0
2002-09-26,0.48,0.48,0.45,0.45,15000,0.48,0.48,0.45,0.45,15000,0.0,1.0
2002-09-27,0.44,0.51,0.44,0.51,1100,0.44,0.51,0.44,0.51,1100,0.0,1.0
2002-09-30,0.44,0.44,0.44,0.44,0,0.44,0.44,0.44,0.44,0,0.0,1.0
2002-10-01,0.53,0.53,0.51,0.51,13500,0.53,0.53,0.51,0.51,13500,0.0,1.0
2002-10-02,0.58,0.58,0.53,0.53,7500,0.58,0.58,0.53,0.53,7500,0.0,1.0
2002-10-03,0.59,0.59,0.59,0.59,500,0.59,0.59,0.59,0.59,500,0.0,1.0
2002-10-04,0.5,0.5,0.5,0.5,800,0.5,0.5,0.5,0.5,800,0.0,1.0
2002-10-07,0.54,0.62,0.54,0.59,49200,0.54,0.62,0.54,0.59,49200,0.0,1.0
2002-10-08,0.51,0.54,0.51,0.54,9300,0.51,0.54,0.51,0.54,9300,0.0,1.0
2002-10-09,0.51,0.51,0.51,0.51,0,0.51,0.51,0.51,0.51,0,0.0,1.0
2002-10-10,0.51,0.51,0.51,0.51,0,0.51,0.51,0.51,0.51,0,0.0,1.0
2002-10-11,0.53,0.53,0.53,0.53,400,0.53,0.53,0.53,0.53,400,0.0,1.0
2002-10-14,0.53,0.53,0.53,0.53,0,0.53,0.53,0.53,0.53,0,0.0,1.0
2002-10-15,0.53,0.53,0.53,0.53,300,0.53,0.53,0.53,0.53,300,0.0,1.0
2002-10-16,0.53,0.53,0.53,0.53,1600,0.53,0.53,0.53,0.53,1600,0.0,1.0
2002-10-17,0.53,0.53,0.53,0.53,2500,0.53,0.53,0.53,0.53,2500,0.0,1.0
2002-10-18,0.53,0.53,0.53,0.53,400,0.53,0.53,0.53,0.53,400,0.0,1.0
2002-10-21,0.53,0.53,0.53,0.53,3500,0.53,0.53,0.53,0.53,3500,0.0,1.0
2002-10-22,0.53,0.53,0.53,0.53,0,0.53,0.53,0.53,0.53,0,0.0,1.0
2002-10-23,0.53,0.53,0.53,0.53,0,0.53,0.53,0.53,0.53,0,0.0,1.0
2002-10-24,0.53,0.53,0.53,0.53,0,0.53,0.53,0.53,0.53,0,0.0,1.0
2002-10-25,0.53,0.53,0.53,0.53,500,0.53,0.53,0.53,0.53,500,0.0,1.0
2002-10-28,0.53,0.53,0.53,0.53,200,0.53,0.53,0.53,0.53,200,0.0,1.0
2002-10-29,0.53,0.53,0.53,0.53,0,0.53,0.53,0.53,0.53,0,0.0,1.0
2002-10-30,0.53,0.53,0.53,0.53,0,0.53,0.53,0.53,0.53,0,0.0,1.0
2002-10-31,0.53,0.53,0.53,0.53,0,0.53,0.53,0.53,0.53,0,0.0,1.0
2002-11-01,0.57,0.57,0.53,0.53,29000,0.57,0.57,0.53,0.53,29000,0.0,1.0
2002-11-04,0.6,0.6,0.57,0.57,12500,0.6,0.6,0.57,0.57,12500,0.0,1.0
2002-11-05,0.6,0.6,0.57,0.57,800,0.6,0.6,0.57,0.57,800,0.0,1.0
2002-11-06,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-11-07,0.6,0.6,0.59,0.59,2000,0.6,0.6,0.59,0.59,2000,0.0,1.0
2002-11-08,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-11-11,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-11-12,0.59,0.59,0.59,0.59,300,0.59,0.59,0.59,0.59,300,0.0,1.0
2002-11-13,0.59,0.59,0.59,0.59,0,0.59,0.59,0.59,0.59,0,0.0,1.0
2002-11-14,0.59,0.59,0.59,0.59,0,0.59,0.59,0.59,0.59,0,0.0,1.0
2002-11-15,0.6,0.65,0.59,0.59,29700,0.6,0.65,0.59,0.59,29700,0.0,1.0
2002-11-18,0.6,0.6,0.6,0.6,5000,0.6,0.6,0.6,0.6,5000,0.0,1.0
2002-11-19,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-11-20,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-11-21,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-11-22,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-11-25,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2002-11-26,0.53,0.53,0.53,0.53,500,0.53,0.53,0.53,0.53,500,0.0,1.0
2002-11-27,0.7,0.7,0.63,0.63,3000,0.7,0.7,0.63,0.63,3000,0.0,1.0
2002-11-29,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2002-12-02,0.7,0.7,0.7,0.7,100,0.7,0.7,0.7,0.7,100,0.0,1.0
2002-12-03,0.55,0.55,0.53,0.53,1000,0.55,0.55,0.53,0.53,1000,0.0,1.0
2002-12-04,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2002-12-05,0.53,0.53,0.53,0.53,200,0.53,0.53,0.53,0.53,200,0.0,1.0
2002-12-06,0.53,0.53,0.53,0.53,10000,0.53,0.53,0.53,0.53,10000,0.0,1.0
2002-12-09,0.53,0.53,0.53,0.53,1000,0.53,0.53,0.53,0.53,1000,0.0,1.0
2002-12-10,0.53,0.6,0.53,0.6,8600,0.53,0.6,0.53,0.6,8600,0.0,1.0
2002-12-11,0.53,0.53,0.53,0.53,1000,0.53,0.53,0.53,0.53,1000,0.0,1.0
2002-12-12,0.58,0.6,0.53,0.53,22000,0.58,0.6,0.53,0.53,22000,0.0,1.0
2002-12-13,0.53,0.6,0.53,0.6,15600,0.53,0.6,0.53,0.6,15600,0.0,1.0
2002-12-16,0.53,0.53,0.53,0.53,0,0.53,0.53,0.53,0.53,0,0.0,1.0
2002-12-17,0.53,0.55,0.53,0.53,30000,0.53,0.55,0.53,0.53,30000,0.0,1.0
2002-12-18,0.55,0.57,0.53,0.55,18700,0.55,0.57,0.53,0.55,18700,0.0,1.0
2002-12-19,0.53,0.53,0.53,0.53,7800,0.53,0.53,0.53,0.53,7800,0.0,1.0
2002-12-20,0.51,0.53,0.51,0.52,22500,0.51,0.53,0.51,0.52,22500,0.0,1.0
2002-12-23,0.45,0.45,0.45,0.45,4600,0.45,0.45,0.45,0.45,4600,0.0,1.0
2002-12-24,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2002-12-26,0.45,0.45,0.45,0.45,1700,0.45,0.45,0.45,0.45,1700,0.0,1.0
2002-12-27,0.43,0.51,0.43,0.51,2300,0.43,0.51,0.43,0.51,2300,0.0,1.0
2002-12-30,0.42,0.43,0.42,0.43,2200,0.42,0.43,0.42,0.43,2200,0.0,1.0
2002-12-31,0.51,0.51,0.42,0.42,31200,0.51,0.51,0.42,0.42,31200,0.0,1.0
2003-01-02,0.5,0.5,0.5,0.5,2500,0.5,0.5,0.5,0.5,2500,0.0,1.0
2003-01-03,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2003-01-06,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2003-01-07,0.5,0.5,0.5,0.5,0,0.5,0.5,0.5,0.5,0,0.0,1.0
2003-01-08,0.43,0.43,0.43,0.43,500,0.43,0.43,0.43,0.43,500,0.0,1.0
2003-01-09,0.43,0.43,0.43,0.43,0,0.43,0.43,0.43,0.43,0,0.0,1.0
2003-01-10,0.43,0.43,0.43,0.43,300,0.43,0.43,0.43,0.43,300,0.0,1.0
2003-01-13,0.45,0.5,0.45,0.5,16000,0.45,0.5,0.45,0.5,16000,0.0,1.0
2003-01-14,0.43,0.43,0.43,0.43,9000,0.43,0.43,0.43,0.43,9000,0.0,1.0
2003-01-15,0.43,0.43,0.43,0.43,0,0.43,0.43,0.43,0.43,0,0.0,1.0
2003-01-16,0.43,0.43,0.43,0.43,0,0.43,0.43,0.43,0.43,0,0.0,1.0
2003-01-17,0.43,0.43,0.43,0.43,0,0.43,0.43,0.43,0.43,0,0.0,1.0
2003-01-21,0.41,0.5,0.41,0.5,17500,0.41,0.5,0.41,0.5,17500,0.0,1.0
2003-01-22,0.41,0.41,0.41,0.41,0,0.41,0.41,0.41,0.41,0,0.0,1.0
2003-01-23,0.41,0.41,0.41,0.41,0,0.41,0.41,0.41,0.41,0,0.0,1.0
2003-01-24,0.41,0.41,0.41,0.41,0,0.41,0.41,0.41,0.41,0,0.0,1.0
2003-01-27,0.41,0.41,0.41,0.41,0,0.41,0.41,0.41,0.41,0,0.0,1.0
2003-01-28,0.41,0.41,0.41,0.41,5500,0.41,0.41,0.41,0.41,5500,0.0,1.0
2003-01-29,0.41,0.41,0.41,0.41,500,0.41,0.41,0.41,0.41,500,0.0,1.0
2003-01-30,0.41,0.43,0.41,0.43,2000,0.41,0.43,0.41,0.43,2000,0.0,1.0
2003-01-31,0.41,0.41,0.41,0.41,100,0.41,0.41,0.41,0.41,100,0.0,1.0
2003-02-03,0.41,0.41,0.41,0.41,0,0.41,0.41,0.41,0.41,0,0.0,1.0
2003-02-04,0.4,0.43,0.38,0.41,30000,0.4,0.43,0.38,0.41,30000,0.0,1.0
2003-02-05,0.36,0.37,0.36,0.37,10000,0.36,0.37,0.36,0.37,10000,0.0,1.0
2003-02-06,0.36,0.36,0.36,0.36,0,0.36,0.36,0.36,0.36,0,0.0,1.0
2003-02-07,0.36,0.36,0.36,0.36,0,0.36,0.36,0.36,0.36,0,0.0,1.0
2003-02-10,0.36,0.36,0.36,0.36,0,0.36,0.36,0.36,0.36,0,0.0,1.0
2003-02-11,0.34,0.34,0.34,0.34,4400,0.34,0.34,0.34,0.34,4400,0.0,1.0
2003-02-12,0.4,0.4,0.4,0.4,11500,0.4,0.4,0.4,0.4,11500,0.0,1.0
2003-02-13,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2003-02-14,0.35,0.35,0.33,0.33,5500,0.35,0.35,0.33,0.33,5500,0.0,1.0
2003-02-18,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2003-02-19,0.35,0.35,0.33,0.33,9500,0.35,0.35,0.33,0.33,9500,0.0,1.0
2003-02-20,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2003-02-21,0.35,0.35,0.35,0.35,0,0.35,0.35,0.35,0.35,0,0.0,1.0
2003-02-24,0.4,0.4,0.33,0.33,6000,0.4,0.4,0.33,0.33,6000,0.0,1.0
2003-02-25,0.4,0.4,0.4,0.4,0,0.4,0.4,0.4,0.4,0,0.0,1.0
2003-02-26,0.38,0.45,0.38,0.43,19200,0.38,0.45,0.38,0.43,19200,0.0,1.0
2003-02-27,0.38,0.38,0.38,0.38,0,0.38,0.38,0.38,0.38,0,0.0,1.0
2003-02-28,0.51,0.51,0.51,0.51,10000,0.51,0.51,0.51,0.51,10000,0.0,1.0
2003-03-03,0.51,0.51,0.51,0.51,0,0.51,0.51,0.51,0.51,0,0.0,1.0
2003-03-04,0.51,0.51,0.51,0.51,0,0.51,0.51,0.51,0.51,0,0.0,1.0
2003-03-05,0.46,0.46,0.46,0.46,1000,0.46,0.46,0.46,0.46,1000,0.0,1.0
2003-03-06,0.46,0.46,0.46,0.46,0,0.46,0.46,0.46,0.46,0,0.0,1.0
2003-03-07,0.51,0.51,0.51,0.51,1900,0.51,0.51,0.51,0.51,1900,0.0,1.0
2003-03-10,0.51,0.51,0.51,0.51,0,0.51,0.51,0.51,0.51,0,0.0,1.0
2003-03-11,0.46,0.46,0.46,0.46,500,0.46,0.46,0.46,0.46,500,0.0,1.0
2003-03-12,0.46,0.46,0.46,0.46,0,0.46,0.46,0.46,0.46,0,0.0,1.0
2003-03-13,0.46,0.46,0.46,0.46,0,0.46,0.46,0.46,0.46,0,0.0,1.0
2003-03-14,0.46,0.46,0.46,0.46,0,0.46,0.46,0.46,0.46,0,0.0,1.0
2003-03-17,0.46,0.46,0.46,0.46,0,0.46,0.46,0.46,0.46,0,0.0,1.0
2003-03-18,0.46,0.46,0.46,0.46,0,0.46,0.46,0.46,0.46,0,0.0,1.0
2003-03-19,0.46,0.46,0.46,0.46,0,0.46,0.46,0.46,0.46,0,0.0,1.0
2003-03-20,0.45,0.45,0.45,0.45,3500,0.45,0.45,0.45,0.45,3500,0.0,1.0
2003-03-21,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2003-03-24,0.45,0.45,0.45,0.45,0,0.45,0.45,0.45,0.45,0,0.0,1.0
2003-03-25,0.4685,0.47,0.34,0.34,47000,0.4685,0.47,0.34,0.34,47000,0.0,1.0
2003-03-26,0.45,0.51,0.45,0.51,400,0.45,0.51,0.45,0.51,400,0.0,1.0
2003-03-27,0.45,0.47,0.43,0.47,28200,0.45,0.47,0.43,0.47,28200,0.0,1.0
2003-03-28,0.47,0.47,0.47,0.47,5000,0.47,0.47,0.47,0.47,5000,0.0,1.0
2003-03-31,0.47,0.47,0.47,0.47,0,0.47,0.47,0.47,0.47,0,0.0,1.0
2003-04-01,0.47,0.47,0.47,0.47,0,0.47,0.47,0.47,0.47,0,0.0,1.0
2003-04-02,0.47,0.47,0.47,0.47,0,0.47,0.47,0.47,0.47,0,0.0,1.0
2003-04-03,0.45,0.51,0.45,0.51,17900,0.45,0.51,0.45,0.51,17900,0.0,1.0
2003-04-04,0.45,0.45,0.45,0.45,900,0.45,0.45,0.45,0.45,900,0.0,1.0
2003-04-07,0.55,0.55,0.45,0.45,38700,0.55,0.55,0.45,0.45,38700,0.0,1.0
2003-04-08,0.6,0.6,0.6,0.6,7500,0.6,0.6,0.6,0.6,7500,0.0,1.0
2003-04-09,0.75,0.75,0.6484,0.6484,10500,0.75,0.75,0.6484,0.6484,10500,0.0,1.0
2003-04-10,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2003-04-11,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2003-04-14,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2003-04-15,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2003-04-16,0.56,0.56,0.56,0.56,1000,0.56,0.56,0.56,0.56,1000,0.0,1.0
2003-04-17,0.56,0.56,0.56,0.56,0,0.56,0.56,0.56,0.56,0,0.0,1.0
2003-04-21,0.56,0.56,0.56,0.56,0,0.56,0.56,0.56,0.56,0,0.0,1.0
2003-04-22,0.56,0.56,0.56,0.56,7500,0.56,0.56,0.56,0.56,7500,0.0,1.0
2003-04-23,0.56,0.56,0.56,0.56,0,0.56,0.56,0.56,0.56,0,0.0,1.0
2003-04-24,0.56,0.56,0.56,0.56,0,0.56,0.56,0.56,0.56,0,0.0,1.0
2003-04-25,0.68,0.68,0.56,0.56,3000,0.68,0.68,0.56,0.56,3000,0.0,1.0
2003-04-28,0.7,0.7,0.7,0.7,6800,0.7,0.7,0.7,0.7,6800,0.0,1.0
2003-04-29,0.65,0.71,0.65,0.71,15500,0.65,0.71,0.65,0.71,15500,0.0,1.0
2003-04-30,0.68,0.68,0.68,0.68,400,0.68,0.68,0.68,0.68,400,0.0,1.0
2003-05-01,0.68,0.68,0.68,0.68,0,0.68,0.68,0.68,0.68,0,0.0,1.0
2003-05-02,0.6,0.6,0.6,0.6,2000,0.6,0.6,0.6,0.6,2000,0.0,1.0
2003-05-05,0.63,0.63,0.57,0.57,500,0.63,0.63,0.57,0.57,500,0.0,1.0
2003-05-06,0.63,0.63,0.63,0.63,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2003-05-07,0.63,0.63,0.63,0.63,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2003-05-08,0.63,0.63,0.63,0.63,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2003-05-09,0.63,0.63,0.63,0.63,0,0.63,0.63,0.63,0.63,0,0.0,1.0
2003-05-12,0.56,0.57,0.56,0.57,11200,0.56,0.57,0.56,0.57,11200,0.0,1.0
2003-05-13,0.58,0.58,0.55,0.56,11300,0.58,0.58,0.55,0.56,11300,0.0,1.0
2003-05-14,0.48,0.55,0.48,0.55,5000,0.48,0.55,0.48,0.55,5000,0.0,1.0
2003-05-15,0.68,0.68,0.51,0.51,35000,0.68,0.68,0.51,0.51,35000,0.0,1.0
2003-05-16,0.6,0.6,0.6,0.6,5000,0.6,0.6,0.6,0.6,5000,0.0,1.0
2003-05-19,0.53,0.55,0.51,0.54,21600,0.53,0.55,0.51,0.54,21600,0.0,1.0
2003-05-20,0.7,0.73,0.52,0.52,35100,0.7,0.73,0.52,0.52,35100,0.0,1.0
2003-05-21,0.57,0.7,0.57,0.65,11600,0.57,0.7,0.57,0.65,11600,0.0,1.0
2003-05-22,0.57,0.57,0.57,0.57,0,0.57,0.57,0.57,0.57,0,0.0,1.0
2003-05-23,0.55,0.55,0.52,0.54,19300,0.55,0.55,0.52,0.54,19300,0.0,1.0
2003-05-27,0.665,0.665,0.665,0.665,5000,0.665,0.665,0.665,0.665,5000,0.0,1.0
2003-05-28,0.665,0.665,0.665,0.665,0,0.665,0.665,0.665,0.665,0,0.0,1.0
2003-05-29,0.665,0.665,0.665,0.665,0,0.665,0.665,0.665,0.665,0,0.0,1.0
2003-05-30,0.665,0.665,0.665,0.665,0,0.665,0.665,0.665,0.665,0,0.0,1.0
2003-06-02,0.665,0.665,0.665,0.665,0,0.665,0.665,0.665,0.665,0,0.0,1.0
2003-06-03,0.665,0.665,0.665,0.665,0,0.665,0.665,0.665,0.665,0,0.0,1.0
2003-06-04,0.665,0.665,0.665,0.665,0,0.665,0.665,0.665,0.665,0,0.0,1.0
2003-06-05,0.665,0.665,0.665,0.665,0,0.665,0.665,0.665,0.665,0,0.0,1.0
2003-06-06,0.67,0.67,0.67,0.67,1000,0.67,0.67,0.67,0.67,1000,0.0,1.0
2003-06-09,0.55,0.65,0.55,0.65,11500,0.55,0.65,0.55,0.65,11500,0.0,1.0
2003-06-10,0.53,0.53,0.53,0.53,4000,0.53,0.53,0.53,0.53,4000,0.0,1.0
2003-06-11,0.56,0.56,0.56,0.56,4600,0.56,0.56,0.56,0.56,4600,0.0,1.0
2003-06-12,0.56,0.56,0.56,0.56,0,0.56,0.56,0.56,0.56,0,0.0,1.0
2003-06-13,0.54,0.54,0.52,0.52,2400,0.54,0.54,0.52,0.52,2400,0.0,1.0
2003-06-16,0.7,0.7,0.64,0.65,28200,0.7,0.7,0.64,0.65,28200,0.0,1.0
2003-06-17,0.7109,0.75,0.6602,0.6602,21700,0.7109,0.75,0.6602,0.6602,21700,0.0,1.0
2003-06-18,0.75,0.75,0.6719,0.6719,24500,0.75,0.75,0.6719,0.6719,24500,0.0,1.0
2003-06-19,0.82,0.82,0.75,0.75,25800,0.82,0.82,0.75,0.75,25800,0.0,1.0
2003-06-20,1.11,1.3,1.0,1.05,53500,1.11,1.3,1.0,1.05,53500,0.0,1.0
2003-06-23,1.1,1.1,1.1,1.1,3000,1.1,1.1,1.1,1.1,3000,0.0,1.0
2003-06-24,1.1,1.1,1.1,1.1,1400,1.1,1.1,1.1,1.1,1400,0.0,1.0
2003-06-25,1.0117,1.0508,0.75,1.0508,4900,1.0117,1.0508,0.75,1.0508,4900,0.0,1.0
2003-06-26,0.98,0.98,0.98,0.98,100,0.98,0.98,0.98,0.98,100,0.0,1.0
2003-06-27,0.71,0.73,0.71,0.73,900,0.71,0.73,0.71,0.73,900,0.0,1.0
2003-06-30,0.75,0.75,0.71,0.71,400,0.75,0.75,0.71,0.71,400,0.0,1.0
2003-07-01,0.71,0.71,0.71,0.71,300,0.71,0.71,0.71,0.71,300,0.0,1.0
2003-07-02,0.85,0.85,0.85,0.85,3400,0.85,0.85,0.85,0.85,3400,0.0,1.0
2003-07-03,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2003-07-07,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2003-07-08,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2003-07-09,0.85,0.85,0.85,0.85,6500,0.85,0.85,0.85,0.85,6500,0.0,1.0
2003-07-10,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2003-07-11,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2003-07-14,0.76,0.76,0.76,0.76,2000,0.76,0.76,0.76,0.76,2000,0.0,1.0
2003-07-15,0.76,0.76,0.76,0.76,0,0.76,0.76,0.76,0.76,0,0.0,1.0
2003-07-16,0.76,0.76,0.76,0.76,0,0.76,0.76,0.76,0.76,0,0.0,1.0
2003-07-17,0.76,0.76,0.76,0.76,0,0.76,0.76,0.76,0.76,0,0.0,1.0
2003-07-18,0.8008,0.8203,0.75,0.75,16500,0.8008,0.8203,0.75,0.75,16500,0.0,1.0
2003-07-21,0.78,0.78,0.78,0.78,100,0.78,0.78,0.78,0.78,100,0.0,1.0
2003-07-22,0.78,0.78,0.78,0.78,500,0.78,0.78,0.78,0.78,500,0.0,1.0
2003-07-23,0.78,0.78,0.78,0.78,0,0.78,0.78,0.78,0.78,0,0.0,1.0
2003-07-24,0.75,0.8008,0.75,0.7813,26200,0.75,0.8008,0.75,0.7813,26200,0.0,1.0
2003-07-25,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2003-07-28,0.75,0.75,0.63,0.75,7000,0.75,0.75,0.63,0.75,7000,0.0,1.0
2003-07-29,0.72,0.72,0.72,0.72,3900,0.72,0.72,0.72,0.72,3900,0.0,1.0
2003-07-30,0.8,0.8,0.71,0.71,3200,0.8,0.8,0.71,0.71,3200,0.0,1.0
2003-07-31,1.18,1.3,0.9,0.9,234900,1.18,1.3,0.9,0.9,234900,0.0,1.0
2003-08-01,1.1,1.18,1.1,1.18,65500,1.1,1.18,1.1,1.18,65500,0.0,1.0
2003-08-04,1.18,1.18,1.1,1.13,5100,1.18,1.18,1.1,1.13,5100,0.0,1.0
2003-08-05,1.15,1.18,1.15,1.18,2500,1.15,1.18,1.15,1.18,2500,0.0,1.0
2003-08-06,1.1,1.15,1.1,1.15,10000,1.1,1.15,1.1,1.15,10000,0.0,1.0
2003-08-07,1.18,1.18,1.1,1.1,1300,1.18,1.18,1.1,1.1,1300,0.0,1.0
2003-08-08,1.18,1.18,1.18,1.18,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2003-08-11,1.1,1.11,1.1,1.1,6500,1.1,1.11,1.1,1.1,6500,0.0,1.0
2003-08-12,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2003-08-13,1.1,1.1,1.1,1.1,3000,1.1,1.1,1.1,1.1,3000,0.0,1.0
2003-08-14,1.15,1.15,1.15,1.15,500,1.15,1.15,1.15,1.15,500,0.0,1.0
2003-08-15,1.15,1.16,1.15,1.15,51000,1.15,1.16,1.15,1.15,51000,0.0,1.0
2003-08-18,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2003-08-19,1.13,1.17,1.13,1.17,400,1.13,1.17,1.13,1.17,400,0.0,1.0
2003-08-20,1.13,1.13,1.13,1.13,400,1.13,1.13,1.13,1.13,400,0.0,1.0
2003-08-21,1.13,1.13,1.13,1.13,0,1.13,1.13,1.13,1.13,0,0.0,1.0
2003-08-22,1.13,1.13,1.13,1.13,0,1.13,1.13,1.13,1.13,0,0.0,1.0
2003-08-25,1.14,1.17,1.14,1.17,3000,1.14,1.17,1.14,1.17,3000,0.0,1.0
2003-08-26,1.14,1.15,1.14,1.15,20000,1.14,1.15,1.14,1.15,20000,0.0,1.0
2003-08-27,1.14,1.15,1.14,1.15,7500,1.14,1.15,1.14,1.15,7500,0.0,1.0
2003-08-28,1.15,1.15,1.14,1.14,2700,1.15,1.15,1.14,1.14,2700,0.0,1.0
2003-08-29,1.14,1.14,1.14,1.14,200,1.14,1.14,1.14,1.14,200,0.0,1.0
2003-09-02,1.14,1.14,1.14,1.14,0,1.14,1.14,1.14,1.14,0,0.0,1.0
2003-09-03,1.14,1.14,1.14,1.14,0,1.14,1.14,1.14,1.14,0,0.0,1.0
2003-09-04,1.15,1.15,1.14,1.14,21000,1.15,1.15,1.14,1.14,21000,0.0,1.0
2003-09-05,1.15,1.17,1.15,1.17,6200,1.15,1.17,1.15,1.17,6200,0.0,1.0
2003-09-08,1.14,1.17,1.14,1.14,6200,1.14,1.17,1.14,1.14,6200,0.0,1.0
2003-09-09,1.16,1.16,1.14,1.14,2000,1.16,1.16,1.14,1.14,2000,0.0,1.0
2003-09-10,1.15,1.16,1.14,1.16,17300,1.15,1.16,1.14,1.16,17300,0.0,1.0
2003-09-11,1.156,1.16,1.15,1.15,172700,1.156,1.16,1.15,1.15,172700,0.0,1.0
2003-09-12,1.15,1.16,1.15,1.16,62000,1.15,1.16,1.15,1.16,62000,0.0,1.0
2003-09-15,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2003-09-16,1.17,1.17,1.16,1.16,11000,1.17,1.17,1.16,1.16,11000,0.0,1.0
2003-09-17,1.17,1.17,1.16,1.16,600,1.17,1.17,1.16,1.16,600,0.0,1.0
2003-09-18,1.16,1.17,1.16,1.17,600,1.16,1.17,1.16,1.17,600,0.0,1.0
2003-09-19,1.18,1.18,1.16,1.16,24200,1.18,1.18,1.16,1.16,24200,0.0,1.0
2003-09-22,1.19,1.19,1.17,1.171,15500,1.19,1.19,1.17,1.171,15500,0.0,1.0
2003-09-23,1.2305,1.2305,1.1992,1.1992,3900,1.2305,1.2305,1.1992,1.1992,3900,0.0,1.0
2003-09-24,1.3008,1.3008,1.25,1.25,4200,1.3008,1.3008,1.25,1.25,4200,0.0,1.0
2003-09-25,1.21,1.25,1.21,1.25,16000,1.21,1.25,1.21,1.25,16000,0.0,1.0
2003-09-26,1.21,1.21,1.21,1.21,5000,1.21,1.21,1.21,1.21,5000,0.0,1.0
2003-09-29,1.25,1.25,1.24,1.24,2500,1.25,1.25,1.24,1.24,2500,0.0,1.0
2003-09-30,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2003-10-01,1.2695,1.3008,1.2695,1.3008,18800,1.2695,1.3008,1.2695,1.3008,18800,0.0,1.0
2003-10-02,1.25,1.25,1.2188,1.25,5400,1.25,1.25,1.2188,1.25,5400,0.0,1.0
2003-10-03,1.26,1.3,1.26,1.3,2200,1.26,1.3,1.26,1.3,2200,0.0,1.0
2003-10-06,1.26,1.26,1.26,1.26,0,1.26,1.26,1.26,1.26,0,0.0,1.0
2003-10-07,1.3,1.3,1.22,1.22,1600,1.3,1.3,1.22,1.22,1600,0.0,1.0
2003-10-08,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2003-10-09,1.24,1.25,1.24,1.24,7000,1.24,1.25,1.24,1.24,7000,0.0,1.0
2003-10-10,1.24,1.25,1.24,1.24,3600,1.24,1.25,1.24,1.24,3600,0.0,1.0
2003-10-13,1.24,1.24,1.24,1.24,0,1.24,1.24,1.24,1.24,0,0.0,1.0
2003-10-14,1.25,1.25,1.22,1.24,6500,1.25,1.25,1.22,1.24,6500,0.0,1.0
2003-10-15,0.9,1.02,0.85,1.01,152300,0.9,1.02,0.85,1.01,152300,0.0,1.0
2003-10-16,0.8008,0.8984,0.8008,0.8984,64700,0.8008,0.8984,0.8008,0.8984,64700,0.0,1.0
2003-10-17,0.7,0.75,0.67,0.75,32700,0.7,0.75,0.67,0.75,32700,0.0,1.0
2003-10-20,0.7,0.7,0.7,0.7,1000,0.7,0.7,0.7,0.7,1000,0.0,1.0
2003-10-21,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2003-10-22,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2003-10-23,0.65,0.65,0.6,0.62,27500,0.65,0.65,0.6,0.62,27500,0.0,1.0
2003-10-24,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2003-10-27,0.69,0.69,0.69,0.69,2000,0.69,0.69,0.69,0.69,2000,0.0,1.0
2003-10-28,0.6,0.65,0.6,0.65,7500,0.6,0.65,0.6,0.65,7500,0.0,1.0
2003-10-29,0.54,0.6,0.47,0.6,60900,0.54,0.6,0.47,0.6,60900,0.0,1.0
2003-10-30,0.505,0.53,0.5,0.53,110000,0.505,0.53,0.5,0.53,110000,0.0,1.0
2003-10-31,0.55,0.55,0.55,0.55,2000,0.55,0.55,0.55,0.55,2000,0.0,1.0
2003-11-03,0.52,0.52,0.52,0.52,4100,0.52,0.52,0.52,0.52,4100,0.0,1.0
2003-11-04,0.55,0.55,0.52,0.52,15300,0.55,0.55,0.52,0.52,15300,0.0,1.0
2003-11-05,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2003-11-06,0.55,0.55,0.55,0.55,0,0.55,0.55,0.55,0.55,0,0.0,1.0
2003-11-07,0.65,0.65,0.61,0.65,27900,0.65,0.65,0.61,0.65,27900,0.0,1.0
2003-11-10,0.65,0.65,0.65,0.65,200,0.65,0.65,0.65,0.65,200,0.0,1.0
2003-11-11,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2003-11-12,0.7,0.7,0.7,0.7,300,0.7,0.7,0.7,0.7,300,0.0,1.0
2003-11-13,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2003-11-14,0.7,0.7,0.7,0.7,2500,0.7,0.7,0.7,0.7,2500,0.0,1.0
2003-11-17,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2003-11-18,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2003-11-19,0.61,0.61,0.61,0.61,1000,0.61,0.61,0.61,0.61,1000,0.0,1.0
2003-11-20,0.61,0.61,0.61,0.61,0,0.61,0.61,0.61,0.61,0,0.0,1.0
2003-11-21,0.61,0.61,0.61,0.61,0,0.61,0.61,0.61,0.61,0,0.0,1.0
2003-11-24,0.71,0.75,0.68,0.68,16100,0.71,0.75,0.68,0.68,16100,0.0,1.0
2003-11-25,0.76,0.76,0.71,0.73,17400,0.76,0.76,0.71,0.73,17400,0.0,1.0
2003-11-26,0.7109,0.7109,0.7109,0.7109,1200,0.7109,0.7109,0.7109,0.7109,1200,0.0,1.0
2003-11-28,0.75,0.75,0.75,0.75,1000,0.75,0.75,0.75,0.75,1000,0.0,1.0
2003-12-01,0.75,0.75,0.75,0.75,4500,0.75,0.75,0.75,0.75,4500,0.0,1.0
2003-12-02,0.7,0.7,0.7,0.7,5000,0.7,0.7,0.7,0.7,5000,0.0,1.0
2003-12-03,0.65,0.65,0.65,0.65,2500,0.65,0.65,0.65,0.65,2500,0.0,1.0
2003-12-04,0.65,0.65,0.65,0.65,500,0.65,0.65,0.65,0.65,500,0.0,1.0
2003-12-05,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2003-12-08,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2003-12-09,0.65,0.65,0.65,0.65,500,0.65,0.65,0.65,0.65,500,0.0,1.0
2003-12-10,0.84,0.84,0.69,0.69,35000,0.84,0.84,0.69,0.69,35000,0.0,1.0
2003-12-11,0.77,0.77,0.77,0.77,500,0.77,0.77,0.77,0.77,500,0.0,1.0
2003-12-12,0.77,0.77,0.77,0.77,0,0.77,0.77,0.77,0.77,0,0.0,1.0
2003-12-15,0.82,0.85,0.8,0.8,7300,0.82,0.85,0.8,0.8,7300,0.0,1.0
2003-12-16,0.75,0.83,0.7,0.83,15700,0.75,0.83,0.7,0.83,15700,0.0,1.0
2003-12-17,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2003-12-18,0.71,0.75,0.71,0.75,6900,0.71,0.75,0.71,0.75,6900,0.0,1.0
2003-12-19,0.71,0.71,0.71,0.71,0,0.71,0.71,0.71,0.71,0,0.0,1.0
2003-12-22,0.75,0.75,0.7,0.71,12700,0.75,0.75,0.7,0.71,12700,0.0,1.0
2003-12-23,0.69,0.69,0.66,0.66,1200,0.69,0.69,0.66,0.66,1200,0.0,1.0
2003-12-24,0.76,0.76,0.69,0.7,27500,0.76,0.76,0.69,0.7,27500,0.0,1.0
2003-12-26,0.76,0.76,0.76,0.76,0,0.76,0.76,0.76,0.76,0,0.0,1.0
2003-12-29,0.69,0.69,0.68,0.68,5200,0.69,0.69,0.68,0.68,5200,0.0,1.0
2003-12-30,0.68,0.68,0.68,0.68,1000,0.68,0.68,0.68,0.68,1000,0.0,1.0
2003-12-31,0.7,0.7,0.68,0.68,6900,0.7,0.7,0.68,0.68,6900,0.0,1.0
2004-01-02,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2004-01-05,0.72,0.73,0.68,0.68,8000,0.72,0.73,0.68,0.68,8000,0.0,1.0
2004-01-06,0.72,0.72,0.72,0.72,900,0.72,0.72,0.72,0.72,900,0.0,1.0
2004-01-07,0.72,0.72,0.72,0.72,0,0.72,0.72,0.72,0.72,0,0.0,1.0
2004-01-08,0.72,0.72,0.72,0.72,1700,0.72,0.72,0.72,0.72,1700,0.0,1.0
2004-01-09,0.72,0.72,0.72,0.72,0,0.72,0.72,0.72,0.72,0,0.0,1.0
2004-01-12,0.72,0.72,0.72,0.72,1000,0.72,0.72,0.72,0.72,1000,0.0,1.0
2004-01-13,0.72,0.72,0.72,0.72,0,0.72,0.72,0.72,0.72,0,0.0,1.0
2004-01-14,0.72,0.72,0.72,0.72,0,0.72,0.72,0.72,0.72,0,0.0,1.0
2004-01-15,0.66,0.72,0.62,0.72,90100,0.66,0.72,0.62,0.72,90100,0.0,1.0
2004-01-16,0.68,0.68,0.66,0.66,10000,0.68,0.68,0.66,0.66,10000,0.0,1.0
2004-01-20,0.74,0.75,0.7,0.7,21000,0.74,0.75,0.7,0.7,21000,0.0,1.0
2004-01-21,0.73,0.73,0.73,0.73,6000,0.73,0.73,0.73,0.73,6000,0.0,1.0
2004-01-22,0.73,0.73,0.73,0.73,0,0.73,0.73,0.73,0.73,0,0.0,1.0
2004-01-23,0.71,0.74,0.71,0.74,37000,0.71,0.74,0.71,0.74,37000,0.0,1.0
2004-01-26,0.75,0.75,0.75,0.75,1000,0.75,0.75,0.75,0.75,1000,0.0,1.0
2004-01-27,0.75,0.75,0.75,0.75,1500,0.75,0.75,0.75,0.75,1500,0.0,1.0
2004-01-28,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2004-01-29,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2004-01-30,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2004-02-02,0.81,0.81,0.76,0.76,1900,0.81,0.81,0.76,0.76,1900,0.0,1.0
2004-02-03,0.81,0.81,0.81,0.81,0,0.81,0.81,0.81,0.81,0,0.0,1.0
2004-02-04,0.76,0.76,0.76,0.76,200,0.76,0.76,0.76,0.76,200,0.0,1.0
2004-02-05,0.81,0.81,0.81,0.81,400,0.81,0.81,0.81,0.81,400,0.0,1.0
2004-02-06,0.76,0.76,0.76,0.76,300,0.76,0.76,0.76,0.76,300,0.0,1.0
2004-02-09,0.76,0.76,0.76,0.76,0,0.76,0.76,0.76,0.76,0,0.0,1.0
2004-02-10,0.79,0.79,0.76,0.76,5000,0.79,0.79,0.76,0.76,5000,0.0,1.0
2004-02-11,0.82,0.83,0.81,0.81,11500,0.82,0.83,0.81,0.81,11500,0.0,1.0
2004-02-12,0.83,0.83,0.83,0.83,6000,0.83,0.83,0.83,0.83,6000,0.0,1.0
2004-02-13,0.83,0.83,0.83,0.83,0,0.83,0.83,0.83,0.83,0,0.0,1.0
2004-02-17,0.77,0.77,0.77,0.77,2000,0.77,0.77,0.77,0.77,2000,0.0,1.0
2004-02-18,0.77,0.92,0.77,0.83,25800,0.77,0.92,0.77,0.83,25800,0.0,1.0
2004-02-19,0.77,0.77,0.77,0.77,1500,0.77,0.77,0.77,0.77,1500,0.0,1.0
2004-02-20,0.77,0.77,0.77,0.77,0,0.77,0.77,0.77,0.77,0,0.0,1.0
2004-02-23,0.76,0.76,0.76,0.76,1300,0.76,0.76,0.76,0.76,1300,0.0,1.0
2004-02-24,0.76,0.76,0.76,0.76,0,0.76,0.76,0.76,0.76,0,0.0,1.0
2004-02-25,0.76,0.76,0.76,0.76,200,0.76,0.76,0.76,0.76,200,0.0,1.0
2004-02-26,0.76,0.76,0.76,0.76,0,0.76,0.76,0.76,0.76,0,0.0,1.0
2004-02-27,0.76,0.76,0.76,0.76,0,0.76,0.76,0.76,0.76,0,0.0,1.0
2004-03-01,0.8,0.8,0.8,0.8,6500,0.8,0.8,0.8,0.8,6500,0.0,1.0
2004-03-02,0.79,0.79,0.79,0.79,1000,0.79,0.79,0.79,0.79,1000,0.0,1.0
2004-03-03,0.8,0.85,0.79,0.79,5500,0.8,0.85,0.79,0.79,5500,0.0,1.0
2004-03-04,0.75,0.8,0.72,0.8,18100,0.75,0.8,0.72,0.8,18100,0.0,1.0
2004-03-05,0.8,0.8,0.8,0.8,8100,0.8,0.8,0.8,0.8,8100,0.0,1.0
2004-03-08,0.8,0.84,0.8,0.84,10000,0.8,0.84,0.8,0.84,10000,0.0,1.0
2004-03-09,0.84,0.84,0.84,0.84,2500,0.84,0.84,0.84,0.84,2500,0.0,1.0
2004-03-10,0.81,0.81,0.81,0.81,3200,0.81,0.81,0.81,0.81,3200,0.0,1.0
2004-03-11,0.81,0.81,0.81,0.81,0,0.81,0.81,0.81,0.81,0,0.0,1.0
2004-03-12,0.8,0.8,0.8,0.8,2500,0.8,0.8,0.8,0.8,2500,0.0,1.0
2004-03-15,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2004-03-16,0.85,1.0,0.84,1.0,337000,0.85,1.0,0.84,1.0,337000,0.0,1.0
2004-03-17,0.85,0.85,0.83,0.83,7500,0.85,0.85,0.83,0.83,7500,0.0,1.0
2004-03-18,0.85,0.85,0.85,0.85,3800,0.85,0.85,0.85,0.85,3800,0.0,1.0
2004-03-19,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2004-03-22,0.85,0.9,0.85,0.9,2300,0.85,0.9,0.85,0.9,2300,0.0,1.0
2004-03-23,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2004-03-24,0.86,0.86,0.86,0.86,4000,0.86,0.86,0.86,0.86,4000,0.0,1.0
2004-03-25,0.83,0.83,0.83,0.83,2500,0.83,0.83,0.83,0.83,2500,0.0,1.0
2004-03-26,0.83,0.83,0.83,0.83,0,0.83,0.83,0.83,0.83,0,0.0,1.0
2004-03-29,0.83,0.83,0.83,0.83,0,0.83,0.83,0.83,0.83,0,0.0,1.0
2004-03-30,0.83,0.83,0.83,0.83,0,0.83,0.83,0.83,0.83,0,0.0,1.0
2004-03-31,0.83,0.83,0.83,0.83,0,0.83,0.83,0.83,0.83,0,0.0,1.0
2004-04-01,0.83,0.83,0.83,0.83,0,0.83,0.83,0.83,0.83,0,0.0,1.0
2004-04-02,0.8,0.8,0.8,0.8,9800,0.8,0.8,0.8,0.8,9800,0.0,1.0
2004-04-05,0.77,0.77,0.77,0.77,5600,0.77,0.77,0.77,0.77,5600,0.0,1.0
2004-04-06,0.77,0.77,0.77,0.77,0,0.77,0.77,0.77,0.77,0,0.0,1.0
2004-04-07,0.84,0.85,0.84,0.85,1500,0.84,0.85,0.84,0.85,1500,0.0,1.0
2004-04-08,0.84,0.84,0.77,0.77,2100,0.84,0.84,0.77,0.77,2100,0.0,1.0
2004-04-12,0.79,0.85,0.79,0.79,2300,0.79,0.85,0.79,0.79,2300,0.0,1.0
2004-04-13,0.79,0.79,0.79,0.79,0,0.79,0.79,0.79,0.79,0,0.0,1.0
2004-04-14,0.79,0.79,0.79,0.79,0,0.79,0.79,0.79,0.79,0,0.0,1.0
2004-04-15,0.79,0.8,0.79,0.8,200,0.79,0.8,0.79,0.8,200,0.0,1.0
2004-04-16,0.82,0.82,0.8,0.8,13000,0.82,0.82,0.8,0.8,13000,0.0,1.0
2004-04-19,0.82,0.82,0.82,0.82,0,0.82,0.82,0.82,0.82,0,0.0,1.0
2004-04-20,0.85,0.85,0.83,0.83,9500,0.85,0.85,0.83,0.83,9500,0.0,1.0
2004-04-21,0.85,0.85,0.8,0.8,2500,0.85,0.85,0.8,0.8,2500,0.0,1.0
2004-04-22,0.84,0.84,0.82,0.82,42000,0.84,0.84,0.82,0.82,42000,0.0,1.0
2004-04-23,0.9,0.9,0.84,0.84,8700,0.9,0.9,0.84,0.84,8700,0.0,1.0
2004-04-26,0.87,0.97,0.87,0.97,5200,0.87,0.97,0.87,0.97,5200,0.0,1.0
2004-04-27,0.83,0.87,0.83,0.85,5500,0.83,0.87,0.83,0.85,5500,0.0,1.0
2004-04-28,0.82,0.82,0.82,0.82,100,0.82,0.82,0.82,0.82,100,0.0,1.0
2004-04-29,0.82,0.82,0.82,0.82,5200,0.82,0.82,0.82,0.82,5200,0.0,1.0
2004-04-30,0.82,0.82,0.82,0.82,0,0.82,0.82,0.82,0.82,0,0.0,1.0
2004-05-03,0.82,0.82,0.82,0.82,0,0.82,0.82,0.82,0.82,0,0.0,1.0
2004-05-04,0.87,0.87,0.87,0.87,200,0.87,0.87,0.87,0.87,200,0.0,1.0
2004-05-05,0.8,0.86,0.8,0.86,900,0.8,0.86,0.8,0.86,900,0.0,1.0
2004-05-06,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2004-05-07,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2004-05-10,0.8,0.85,0.77,0.8,15200,0.8,0.85,0.77,0.8,15200,0.0,1.0
2004-05-11,0.8,0.8,0.8,0.8,10700,0.8,0.8,0.8,0.8,10700,0.0,1.0
2004-05-12,0.78,0.8,0.76,0.8,10100,0.78,0.8,0.76,0.8,10100,0.0,1.0
2004-05-13,0.78,0.78,0.78,0.78,0,0.78,0.78,0.78,0.78,0,0.0,1.0
2004-05-14,0.85,0.85,0.85,0.85,200,0.85,0.85,0.85,0.85,200,0.0,1.0
2004-05-17,0.75,0.75,0.75,0.75,200,0.75,0.75,0.75,0.75,200,0.0,1.0
2004-05-18,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2004-05-19,0.8,0.8,0.76,0.76,600,0.8,0.8,0.76,0.76,600,0.0,1.0
2004-05-20,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2004-05-21,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2004-05-24,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2004-05-25,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2004-05-26,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2004-05-27,0.77,0.77,0.77,0.77,600,0.77,0.77,0.77,0.77,600,0.0,1.0
2004-05-28,0.77,0.77,0.77,0.77,0,0.77,0.77,0.77,0.77,0,0.0,1.0
2004-06-01,0.8,0.8,0.77,0.8,5600,0.8,0.8,0.77,0.8,5600,0.0,1.0
2004-06-02,0.77,0.77,0.77,0.77,200,0.77,0.77,0.77,0.77,200,0.0,1.0
2004-06-03,0.77,0.77,0.77,0.77,0,0.77,0.77,0.77,0.77,0,0.0,1.0
2004-06-04,0.83,0.83,0.83,0.83,1800,0.83,0.83,0.83,0.83,1800,0.0,1.0
2004-06-07,0.83,0.83,0.83,0.83,0,0.83,0.83,0.83,0.83,0,0.0,1.0
2004-06-08,0.83,0.83,0.83,0.83,0,0.83,0.83,0.83,0.83,0,0.0,1.0
2004-06-09,0.83,0.83,0.83,0.83,0,0.83,0.83,0.83,0.83,0,0.0,1.0
2004-06-10,0.77,0.77,0.77,0.77,2700,0.77,0.77,0.77,0.77,2700,0.0,1.0
2004-06-14,0.78,0.78,0.77,0.77,4000,0.78,0.78,0.77,0.77,4000,0.0,1.0
2004-06-15,0.78,0.78,0.78,0.78,0,0.78,0.78,0.78,0.78,0,0.0,1.0
2004-06-16,0.78,0.78,0.78,0.78,0,0.78,0.78,0.78,0.78,0,0.0,1.0
2004-06-17,0.78,0.78,0.78,0.78,0,0.78,0.78,0.78,0.78,0,0.0,1.0
2004-06-18,0.78,0.78,0.78,0.78,3000,0.78,0.78,0.78,0.78,3000,0.0,1.0
2004-06-21,0.81,0.81,0.81,0.81,2500,0.81,0.81,0.81,0.81,2500,0.0,1.0
2004-06-22,0.78,0.8,0.78,0.8,3000,0.78,0.8,0.78,0.8,3000,0.0,1.0
2004-06-23,0.8,0.8,0.79,0.79,2600,0.8,0.8,0.79,0.79,2600,0.0,1.0
2004-06-24,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2004-06-25,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2004-06-28,0.8,0.8,0.8,0.8,2500,0.8,0.8,0.8,0.8,2500,0.0,1.0
2004-06-29,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2004-06-30,0.78,0.78,0.78,0.78,2000,0.78,0.78,0.78,0.78,2000,0.0,1.0
2004-07-01,0.78,0.78,0.78,0.78,0,0.78,0.78,0.78,0.78,0,0.0,1.0
2004-07-02,0.78,0.78,0.78,0.78,0,0.78,0.78,0.78,0.78,0,0.0,1.0
2004-07-06,0.77,0.78,0.77,0.77,6400,0.77,0.78,0.77,0.77,6400,0.0,1.0
2004-07-07,0.77,0.77,0.77,0.77,0,0.77,0.77,0.77,0.77,0,0.0,1.0
2004-07-08,0.77,0.78,0.77,0.77,6100,0.77,0.78,0.77,0.77,6100,0.0,1.0
2004-07-09,0.81,0.81,0.8,0.8,6700,0.81,0.81,0.8,0.8,6700,0.0,1.0
2004-07-12,0.81,0.81,0.81,0.81,0,0.81,0.81,0.81,0.81,0,0.0,1.0
2004-07-13,0.81,0.81,0.81,0.81,0,0.81,0.81,0.81,0.81,0,0.0,1.0
2004-07-14,0.78,0.78,0.77,0.77,800,0.78,0.78,0.77,0.77,800,0.0,1.0
2004-07-15,0.78,0.78,0.77,0.77,2000,0.78,0.78,0.77,0.77,2000,0.0,1.0
2004-07-16,0.78,0.78,0.78,0.78,0,0.78,0.78,0.78,0.78,0,0.0,1.0
2004-07-19,0.78,0.78,0.78,0.78,0,0.78,0.78,0.78,0.78,0,0.0,1.0
2004-07-20,0.75,0.77,0.7,0.77,16000,0.75,0.77,0.7,0.77,16000,0.0,1.0
2004-07-21,0.75,0.75,0.75,0.75,2500,0.75,0.75,0.75,0.75,2500,0.0,1.0
2004-07-22,0.75,0.75,0.75,0.75,2500,0.75,0.75,0.75,0.75,2500,0.0,1.0
2004-07-23,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2004-07-26,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2004-07-27,0.7,0.7,0.7,0.7,2600,0.7,0.7,0.7,0.7,2600,0.0,1.0
2004-07-28,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2004-07-29,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2004-07-30,0.77,1.1,0.75,0.83,31200,0.77,1.1,0.75,0.83,31200,0.0,1.0
2004-08-02,0.85,0.85,0.85,0.85,3600,0.85,0.85,0.85,0.85,3600,0.0,1.0
2004-08-03,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2004-08-04,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2004-08-05,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2004-08-06,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2004-08-09,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2004-08-10,0.85,0.85,0.7,0.7,200,0.85,0.85,0.7,0.7,200,0.0,1.0
2004-08-11,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2004-08-12,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2004-08-13,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2004-08-16,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2004-08-17,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2004-08-18,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2004-08-19,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2004-08-20,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2004-08-23,0.7,0.7,0.7,0.7,100,0.7,0.7,0.7,0.7,100,0.0,1.0
2004-08-24,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2004-08-25,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2004-08-26,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2004-08-27,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2004-08-30,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2004-08-31,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2004-09-01,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2004-09-02,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2004-09-03,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2004-09-07,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2004-09-08,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2004-09-09,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2004-09-10,0.7,0.7,0.7,0.7,2000,0.7,0.7,0.7,0.7,2000,0.0,1.0
2004-09-13,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2004-09-14,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2004-09-15,0.7,0.85,0.7,0.85,1100,0.7,0.85,0.7,0.85,1100,0.0,1.0
2004-09-16,0.7,0.75,0.7,0.7,2000,0.7,0.75,0.7,0.7,2000,0.0,1.0
2004-09-17,0.85,0.85,0.85,0.85,1000,0.85,0.85,0.85,0.85,1000,0.0,1.0
2004-09-20,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2004-09-21,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2004-09-22,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2004-09-23,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2004-09-24,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2004-09-27,0.7,0.7,0.7,0.7,2600,0.7,0.7,0.7,0.7,2600,0.0,1.0
2004-09-28,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2004-09-29,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2004-09-30,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2004-10-01,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2004-10-04,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2004-10-05,0.75,0.75,0.68,0.68,1100,0.75,0.75,0.68,0.68,1100,0.0,1.0
2004-10-06,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2004-10-07,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2004-10-08,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2004-10-11,0.68,0.68,0.68,0.68,1800,0.68,0.68,0.68,0.68,1800,0.0,1.0
2004-10-12,0.7,0.7,0.56,0.56,10000,0.7,0.7,0.56,0.56,10000,0.0,1.0
2004-10-13,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2004-10-14,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2004-10-15,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2004-10-18,0.65,0.65,0.65,0.65,2000,0.65,0.65,0.65,0.65,2000,0.0,1.0
2004-10-19,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2004-10-20,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2004-10-21,0.85,0.85,0.85,0.85,2500,0.85,0.85,0.85,0.85,2500,0.0,1.0
2004-10-22,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2004-10-25,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2004-10-26,0.7,0.7,0.7,0.7,500,0.7,0.7,0.7,0.7,500,0.0,1.0
2004-10-27,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2004-10-28,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2004-10-29,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2004-11-01,0.7,0.7,0.7,0.7,100,0.7,0.7,0.7,0.7,100,0.0,1.0
2004-11-02,0.75,0.75,0.75,0.75,2000,0.75,0.75,0.75,0.75,2000,0.0,1.0
2004-11-03,0.75,0.75,0.75,0.75,100,0.75,0.75,0.75,0.75,100,0.0,1.0
2004-11-04,0.75,0.75,0.75,0.75,500,0.75,0.75,0.75,0.75,500,0.0,1.0
2004-11-05,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2004-11-08,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2004-11-09,0.75,0.75,0.75,0.75,3600,0.75,0.75,0.75,0.75,3600,0.0,1.0
2004-11-10,0.71,0.71,0.71,0.71,200,0.71,0.71,0.71,0.71,200,0.0,1.0
2004-11-11,0.92,0.92,0.89,0.92,1300,0.92,0.92,0.89,0.92,1300,0.0,1.0
2004-11-12,0.92,0.92,0.92,0.92,0,0.92,0.92,0.92,0.92,0,0.0,1.0
2004-11-15,0.92,0.92,0.92,0.92,0,0.92,0.92,0.92,0.92,0,0.0,1.0
2004-11-16,0.92,0.92,0.92,0.92,0,0.92,0.92,0.92,0.92,0,0.0,1.0
2004-11-17,0.92,0.92,0.92,0.92,0,0.92,0.92,0.92,0.92,0,0.0,1.0
2004-11-18,0.91,0.91,0.71,0.71,2200,0.91,0.91,0.71,0.71,2200,0.0,1.0
2004-11-19,0.91,0.91,0.91,0.91,0,0.91,0.91,0.91,0.91,0,0.0,1.0
2004-11-22,0.7,0.75,0.68,0.71,14600,0.7,0.75,0.68,0.71,14600,0.0,1.0
2004-11-23,0.67,0.67,0.66,0.66,3200,0.67,0.67,0.66,0.66,3200,0.0,1.0
2004-11-24,0.85,0.85,0.85,0.85,1000,0.85,0.85,0.85,0.85,1000,0.0,1.0
2004-11-26,0.85,0.85,0.85,0.85,0,0.85,0.85,0.85,0.85,0,0.0,1.0
2004-11-29,0.8,0.8,0.67,0.67,5300,0.8,0.8,0.67,0.67,5300,0.0,1.0
2004-11-30,0.8,0.8,0.8,0.8,2100,0.8,0.8,0.8,0.8,2100,0.0,1.0
2004-12-01,0.67,0.67,0.67,0.67,2300,0.67,0.67,0.67,0.67,2300,0.0,1.0
2004-12-02,0.67,0.67,0.67,0.67,0,0.67,0.67,0.67,0.67,0,0.0,1.0
2004-12-03,0.8,0.8,0.8,0.8,1500,0.8,0.8,0.8,0.8,1500,0.0,1.0
2004-12-06,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2004-12-07,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2004-12-08,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2004-12-09,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2004-12-10,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2004-12-13,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2004-12-14,0.7,0.7,0.7,0.7,2000,0.7,0.7,0.7,0.7,2000,0.0,1.0
2004-12-15,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2004-12-16,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2004-12-17,0.72,0.72,0.72,0.72,1000,0.72,0.72,0.72,0.72,1000,0.0,1.0
2004-12-20,0.72,0.72,0.72,0.72,5500,0.72,0.72,0.72,0.72,5500,0.0,1.0
2004-12-21,0.72,0.72,0.72,0.72,0,0.72,0.72,0.72,0.72,0,0.0,1.0
2004-12-22,0.8,0.8,0.75,0.79,19000,0.8,0.8,0.75,0.79,19000,0.0,1.0
2004-12-23,0.8,0.8,0.75,0.75,200,0.8,0.8,0.75,0.75,200,0.0,1.0
2004-12-27,0.75,0.8,0.75,0.8,300,0.75,0.8,0.75,0.8,300,0.0,1.0
2004-12-28,0.65,0.85,0.61,0.85,68500,0.65,0.85,0.61,0.85,68500,0.0,1.0
2004-12-29,0.65,0.7,0.59,0.65,37000,0.65,0.7,0.59,0.65,37000,0.0,1.0
2004-12-30,0.6,0.65,0.58,0.65,12900,0.6,0.65,0.58,0.65,12900,0.0,1.0
2004-12-31,0.6,0.6,0.6,0.6,2500,0.6,0.6,0.6,0.6,2500,0.0,1.0
2005-01-03,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2005-01-04,0.62,0.62,0.62,0.62,100,0.62,0.62,0.62,0.62,100,0.0,1.0
2005-01-05,0.65,0.65,0.65,0.65,2500,0.65,0.65,0.65,0.65,2500,0.0,1.0
2005-01-06,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2005-01-07,0.61,0.65,0.61,0.65,2500,0.61,0.65,0.61,0.65,2500,0.0,1.0
2005-01-10,0.65,0.65,0.62,0.62,3000,0.65,0.65,0.62,0.62,3000,0.0,1.0
2005-01-11,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2005-01-12,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2005-01-13,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2005-01-14,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2005-01-18,0.74,0.74,0.64,0.65,19400,0.74,0.74,0.64,0.65,19400,0.0,1.0
2005-01-19,0.74,0.74,0.74,0.74,0,0.74,0.74,0.74,0.74,0,0.0,1.0
2005-01-20,0.65,0.69,0.65,0.69,8000,0.65,0.69,0.65,0.69,8000,0.0,1.0
2005-01-21,0.65,0.65,0.65,0.65,100,0.65,0.65,0.65,0.65,100,0.0,1.0
2005-01-24,0.65,0.65,0.65,0.65,10000,0.65,0.65,0.65,0.65,10000,0.0,1.0
2005-01-25,0.6,0.6,0.6,0.6,600,0.6,0.6,0.6,0.6,600,0.0,1.0
2005-01-26,0.6,0.6,0.6,0.6,0,0.6,0.6,0.6,0.6,0,0.0,1.0
2005-01-27,0.66,0.66,0.66,0.66,300,0.66,0.66,0.66,0.66,300,0.0,1.0
2005-01-28,0.66,0.66,0.66,0.66,1000,0.66,0.66,0.66,0.66,1000,0.0,1.0
2005-01-31,0.57,0.65,0.5,0.65,52300,0.57,0.65,0.5,0.65,52300,0.0,1.0
2005-02-01,0.8,0.8,0.59,0.59,51400,0.8,0.8,0.59,0.59,51400,0.0,1.0
2005-02-02,0.7,0.75,0.63,0.7,70500,0.7,0.75,0.63,0.7,70500,0.0,1.0
2005-02-03,0.7,0.73,0.7,0.7,16500,0.7,0.73,0.7,0.7,16500,0.0,1.0
2005-02-04,0.75,0.8,0.73,0.75,33100,0.75,0.8,0.73,0.75,33100,0.0,1.0
2005-02-07,0.8,0.8,0.8,0.8,1300,0.8,0.8,0.8,0.8,1300,0.0,1.0
2005-02-08,0.9,0.92,0.8,0.8,38700,0.9,0.92,0.8,0.8,38700,0.0,1.0
2005-02-09,0.9,0.9,0.88,0.88,20900,0.9,0.9,0.88,0.88,20900,0.0,1.0
2005-02-10,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2005-02-11,0.89,0.91,0.89,0.89,15100,0.89,0.91,0.89,0.89,15100,0.0,1.0
2005-02-14,0.9,0.91,0.89,0.9,110500,0.9,0.91,0.89,0.9,110500,0.0,1.0
2005-02-15,1.79,2.05,0.9,0.9,589900,1.79,2.05,0.9,0.9,589900,0.0,1.0
2005-02-16,1.6,1.9,1.55,1.86,439800,1.6,1.9,1.55,1.86,439800,0.0,1.0
2005-02-17,1.68,1.7,1.55,1.57,653400,1.68,1.7,1.55,1.57,653400,0.0,1.0
2005-02-18,1.93,2.08,1.6,1.67,841600,1.93,2.08,1.6,1.67,841600,0.0,1.0
2005-02-22,1.98,1.99,1.75,1.85,616400,1.98,1.99,1.75,1.85,616400,0.0,1.0
2005-02-23,2.6,2.6,1.99,1.99,748500,2.6,2.6,1.99,1.99,748500,0.0,1.0
2005-02-24,2.24,2.75,2.09,2.6,985000,2.24,2.75,2.09,2.6,985000,0.0,1.0
2005-02-25,2.57,2.6,1.99,2.24,299500,2.57,2.6,1.99,2.24,299500,0.0,1.0
2005-02-28,2.9,3.2,2.4,2.65,241500,2.9,3.2,2.4,2.65,241500,0.0,1.0
2005-03-01,2.9,3.02,2.7,3.0,81700,2.9,3.02,2.7,3.0,81700,0.0,1.0
2005-03-02,2.9,2.95,2.7,2.9,92300,2.9,2.95,2.7,2.9,92300,0.0,1.0
2005-03-03,2.8,2.95,2.6,2.95,98300,2.8,2.95,2.6,2.95,98300,0.0,1.0
2005-03-04,2.8,2.8,2.6,2.7,31800,2.8,2.8,2.6,2.7,31800,0.0,1.0
2005-03-07,2.81,2.945,2.65,2.94,81500,2.81,2.945,2.65,2.94,81500,0.0,1.0
2005-03-08,2.8,2.9,2.7,2.8,244200,2.8,2.9,2.7,2.8,244200,0.0,1.0
2005-03-09,3.0,3.2,2.75,2.75,179000,3.0,3.2,2.75,2.75,179000,0.0,1.0
2005-03-10,3.25,3.29,3.0,3.02,119600,3.25,3.29,3.0,3.02,119600,0.0,1.0
2005-03-11,3.75,4.1,3.29,3.29,296300,3.75,4.1,3.29,3.29,296300,0.0,1.0
2005-03-14,3.85,3.95,3.58,3.7,128300,3.85,3.95,3.58,3.7,128300,0.0,1.0
2005-03-15,3.75,3.89,3.6,3.89,37600,3.75,3.89,3.6,3.89,37600,0.0,1.0
2005-03-16,3.75,3.75,3.5,3.7,51200,3.75,3.75,3.5,3.7,51200,0.0,1.0
2005-03-17,3.8,3.8,3.65,3.8,39400,3.8,3.8,3.65,3.8,39400,0.0,1.0
2005-03-18,4.15,4.2,3.75,3.83,194600,4.15,4.2,3.75,3.83,194600,0.0,1.0
2005-03-21,3.97,4.12,3.95,4.12,84900,3.97,4.12,3.95,4.12,84900,0.0,1.0
2005-03-22,4.01,4.04,3.97,4.0,45000,4.01,4.04,3.97,4.0,45000,0.0,1.0
2005-03-23,4.0,4.25,3.97,4.0,131800,4.0,4.25,3.97,4.0,131800,0.0,1.0
2005-03-24,3.88,4.05,3.85,4.0,51900,3.88,4.05,3.85,4.0,51900,0.0,1.0
2005-03-28,3.88,3.9,3.85,3.86,57300,3.88,3.9,3.85,3.86,57300,0.0,1.0
2005-03-29,3.8,3.88,3.8,3.87,39900,3.8,3.88,3.8,3.87,39900,0.0,1.0
2005-03-30,3.85,3.85,3.77,3.8,8400,3.85,3.85,3.77,3.8,8400,0.0,1.0
2005-03-31,3.85,3.85,3.8,3.85,16400,3.85,3.85,3.8,3.85,16400,0.0,1.0
2005-04-01,3.85,3.9,3.8,3.8,21900,3.85,3.9,3.8,3.8,21900,0.0,1.0
2005-04-04,3.65,3.85,3.65,3.85,37900,3.65,3.85,3.65,3.85,37900,0.0,1.0
2005-04-05,3.7,3.7,3.45,3.5,59200,3.7,3.7,3.45,3.5,59200,0.0,1.0
2005-04-06,3.7,3.75,3.6,3.6,20700,3.7,3.75,3.6,3.6,20700,0.0,1.0
2005-04-07,3.7,3.85,3.7,3.85,4500,3.7,3.85,3.7,3.85,4500,0.0,1.0
2005-04-08,3.75,3.75,3.6,3.7,11300,3.75,3.75,3.6,3.7,11300,0.0,1.0
2005-04-11,3.5,3.7,3.45,3.67,45300,3.5,3.7,3.45,3.67,45300,0.0,1.0
2005-04-12,3.6,3.7,3.11,3.42,194000,3.6,3.7,3.11,3.42,194000,0.0,1.0
2005-04-13,3.65,3.75,3.35,3.55,39500,3.65,3.75,3.35,3.55,39500,0.0,1.0
2005-04-14,3.7,3.7,3.25,3.5,52300,3.7,3.7,3.25,3.5,52300,0.0,1.0
2005-04-15,3.5,3.6,3.5,3.6,1600,3.5,3.6,3.5,3.6,1600,0.0,1.0
2005-04-18,3.15,3.5,3.15,3.35,83000,3.15,3.5,3.15,3.35,83000,0.0,1.0
2005-04-19,2.8,3.3,2.63,3.15,239900,2.8,3.3,2.63,3.15,239900,0.0,1.0
2005-04-20,3.0,3.1,2.72,2.83,77600,3.0,3.1,2.72,2.83,77600,0.0,1.0
2005-04-21,3.5,3.5,2.85,2.85,39600,3.5,3.5,2.85,2.85,39600,0.0,1.0
2005-04-22,3.5,3.53,3.4,3.5,15200,3.5,3.53,3.4,3.5,15200,0.0,1.0
2005-04-25,3.52,3.75,3.35,3.45,11600,3.52,3.75,3.35,3.45,11600,0.0,1.0
2005-04-26,3.5,3.52,3.3,3.52,25500,3.5,3.52,3.3,3.52,25500,0.0,1.0
2005-04-27,3.5,3.5,3.35,3.45,18500,3.5,3.5,3.35,3.45,18500,0.0,1.0
2005-04-28,3.25,3.5,3.2,3.5,14800,3.25,3.5,3.2,3.5,14800,0.0,1.0
2005-04-29,3.175,3.25,3.1,3.1,134000,3.175,3.25,3.1,3.1,134000,0.0,1.0
2005-05-02,3.15,3.15,3.15,3.15,1000,3.15,3.15,3.15,3.15,1000,0.0,1.0
2005-05-03,3.25,3.25,3.25,3.25,500,3.25,3.25,3.25,3.25,500,0.0,1.0
2005-05-04,3.0,3.1,3.0,3.1,6600,3.0,3.1,3.0,3.1,6600,0.0,1.0
2005-05-05,3.0,3.15,2.83,3.0,78900,3.0,3.15,2.83,3.0,78900,0.0,1.0
2005-05-06,2.88,2.9,2.65,2.85,56600,2.88,2.9,2.65,2.85,56600,0.0,1.0
2005-05-09,2.9,2.95,2.85,2.85,12500,2.9,2.95,2.85,2.85,12500,0.0,1.0
2005-05-10,2.95,2.95,2.75,2.85,10300,2.95,2.95,2.75,2.85,10300,0.0,1.0
2005-05-11,3.0,3.2,3.0,3.0,20900,3.0,3.2,3.0,3.0,20900,0.0,1.0
2005-05-12,2.85,3.0,2.85,3.0,18300,2.85,3.0,2.85,3.0,18300,0.0,1.0
2005-05-13,2.85,2.85,2.85,2.85,0,2.85,2.85,2.85,2.85,0,0.0,1.0
2005-05-16,3.0,3.25,2.83,2.9,42000,3.0,3.25,2.83,2.9,42000,0.0,1.0
2005-05-17,3.05,3.2,3.0,3.2,30600,3.05,3.2,3.0,3.2,30600,0.0,1.0
2005-05-18,3.1,3.1,2.95,3.06,42200,3.1,3.1,2.95,3.06,42200,0.0,1.0
2005-05-19,3.15,3.15,3.03,3.03,1400,3.15,3.15,3.03,3.03,1400,0.0,1.0
2005-05-20,3.05,3.25,2.95,3.15,87800,3.05,3.25,2.95,3.15,87800,0.0,1.0
2005-05-23,3.05,3.05,3.05,3.05,2100,3.05,3.05,3.05,3.05,2100,0.0,1.0
2005-05-24,3.05,3.05,3.05,3.05,0,3.05,3.05,3.05,3.05,0,0.0,1.0
2005-05-25,3.07,3.07,3.07,3.07,3400,3.07,3.07,3.07,3.07,3400,0.0,1.0
2005-05-26,3.19,3.2,3.15,3.15,7000,3.19,3.2,3.15,3.15,7000,0.0,1.0
2005-05-27,3.2,3.2,3.15,3.15,3800,3.2,3.2,3.15,3.15,3800,0.0,1.0
2005-05-31,3.25,3.25,3.19,3.25,4100,3.25,3.25,3.19,3.25,4100,0.0,1.0
2005-06-01,3.25,3.25,3.15,3.25,20300,3.25,3.25,3.15,3.25,20300,0.0,1.0
2005-06-02,3.6,3.6,3.15,3.15,24500,3.6,3.6,3.15,3.15,24500,0.0,1.0
2005-06-03,3.9,3.95,3.45,3.45,36200,3.9,3.95,3.45,3.45,36200,0.0,1.0
2005-06-06,3.85,3.9,3.6,3.6,5400,3.85,3.9,3.6,3.6,5400,0.0,1.0
2005-06-07,3.6,3.6,3.6,3.6,1100,3.6,3.6,3.6,3.6,1100,0.0,1.0
2005-06-08,3.5,3.9,3.45,3.75,43100,3.5,3.9,3.45,3.75,43100,0.0,1.0
2005-06-09,3.01,3.51,3.0,3.51,937100,3.01,3.51,3.0,3.51,937100,0.0,1.0
2005-06-10,3.05,3.25,2.96,3.06,52500,3.05,3.25,2.96,3.06,52500,0.0,1.0
2005-06-13,3.05,3.05,3.05,3.05,0,3.05,3.05,3.05,3.05,0,0.0,1.0
2005-06-14,3.44,3.45,3.15,3.15,15900,3.44,3.45,3.15,3.15,15900,0.0,1.0
2005-06-15,3.35,3.54,3.3,3.44,67400,3.35,3.54,3.3,3.44,67400,0.0,1.0
2005-06-16,3.54,3.55,3.35,3.35,37500,3.54,3.55,3.35,3.35,37500,0.0,1.0
2005-06-17,3.45,3.85,3.35,3.54,60300,3.45,3.85,3.35,3.54,60300,0.0,1.0
2005-06-20,3.41,3.6,3.4,3.6,2200,3.41,3.6,3.4,3.6,2200,0.0,1.0
2005-06-21,3.75,3.75,3.55,3.55,15100,3.75,3.75,3.55,3.55,15100,0.0,1.0
2005-06-22,3.7,3.75,3.5,3.7,25500,3.7,3.75,3.5,3.7,25500,0.0,1.0
2005-06-23,3.9,4.1,3.7,3.7,200700,3.9,4.1,3.7,3.7,200700,0.0,1.0
2005-06-24,3.9,4.0,3.86,3.86,66000,3.9,4.0,3.86,3.86,66000,0.0,1.0
2005-06-27,3.7,3.9,3.7,3.85,13700,3.7,3.9,3.7,3.85,13700,0.0,1.0
2005-06-28,3.625,3.8,3.625,3.8,21200,3.625,3.8,3.625,3.8,21200,0.0,1.0
2005-06-29,3.675,3.7,3.6,3.65,71800,3.675,3.7,3.6,3.65,71800,0.0,1.0
2005-06-30,3.7,3.7,3.6,3.6,14300,3.7,3.7,3.6,3.6,14300,0.0,1.0
2005-07-01,3.7,3.7,3.6,3.7,28200,3.7,3.7,3.6,3.7,28200,0.0,1.0
2005-07-05,3.56,3.6,3.56,3.6,31500,3.56,3.6,3.56,3.6,31500,0.0,1.0
2005-07-06,3.5,3.6,3.5,3.56,6900,3.5,3.6,3.5,3.56,6900,0.0,1.0
2005-07-07,3.59,3.59,3.59,3.59,2300,3.59,3.59,3.59,3.59,2300,0.0,1.0
2005-07-08,3.65,3.65,3.5,3.6,3600,3.65,3.65,3.5,3.6,3600,0.0,1.0
2005-07-11,3.75,3.75,3.65,3.65,2700,3.75,3.75,3.65,3.65,2700,0.0,1.0
2005-07-12,3.8,3.8,3.8,3.8,2000,3.8,3.8,3.8,3.8,2000,0.0,1.0
2005-07-13,3.9,3.9,3.7,3.7,400,3.9,3.9,3.7,3.7,400,0.0,1.0
2005-07-14,3.9,3.9,3.9,3.9,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2005-07-15,3.9,3.9,3.7,3.7,2400,3.9,3.9,3.7,3.7,2400,0.0,1.0
2005-07-18,3.9,3.9,3.7,3.7,600,3.9,3.9,3.7,3.7,600,0.0,1.0
2005-07-19,3.9,3.9,3.7,3.7,3900,3.9,3.9,3.7,3.7,3900,0.0,1.0
2005-07-20,3.8,3.9,3.75,3.75,7100,3.8,3.9,3.75,3.75,7100,0.0,1.0
2005-07-21,3.9,3.9,3.8,3.8,1400,3.9,3.9,3.8,3.8,1400,0.0,1.0
2005-07-22,3.75,3.85,3.73,3.8,9200,3.75,3.85,3.73,3.8,9200,0.0,1.0
2005-07-25,4.0,4.1,3.85,3.85,36100,4.0,4.1,3.85,3.85,36100,0.0,1.0
2005-07-26,4.12,4.2,4.05,4.1,15200,4.12,4.2,4.05,4.1,15200,0.0,1.0
2005-07-27,4.0,4.14,4.0,4.13,7600,4.0,4.14,4.0,4.13,7600,0.0,1.0
2005-07-28,4.1,4.2,3.9,3.9,4400,4.1,4.2,3.9,3.9,4400,0.0,1.0
2005-07-29,4.4,4.75,4.1,4.55,26000,4.4,4.75,4.1,4.55,26000,0.0,1.0
2005-08-01,4.3,4.58,4.2,4.3,13800,4.3,4.58,4.2,4.3,13800,0.0,1.0
2005-08-02,4.6,4.6,4.25,4.25,7000,4.6,4.6,4.25,4.25,7000,0.0,1.0
2005-08-03,4.45,4.85,4.3,4.6,10700,4.45,4.85,4.3,4.6,10700,0.0,1.0
2005-08-04,4.4,4.5,4.4,4.49,8400,4.4,4.5,4.4,4.49,8400,0.0,1.0
2005-08-05,4.4,4.48,4.4,4.48,7600,4.4,4.48,4.4,4.48,7600,0.0,1.0
2005-08-08,4.4,4.45,4.35,4.45,5900,4.4,4.45,4.35,4.45,5900,0.0,1.0
2005-08-09,4.25,4.3,4.2,4.3,17300,4.25,4.3,4.2,4.3,17300,0.0,1.0
2005-08-10,4.45,4.45,4.25,4.3,5800,4.45,4.45,4.25,4.3,5800,0.0,1.0
2005-08-11,4.35,4.35,4.2,4.35,6900,4.35,4.35,4.2,4.35,6900,0.0,1.0
2005-08-12,4.95,4.99,4.25,4.25,58100,4.95,4.99,4.25,4.25,58100,0.0,1.0
2005-08-15,4.7,4.99,4.25,4.85,19300,4.7,4.99,4.25,4.85,19300,0.0,1.0
2005-08-16,4.58,4.7,4.58,4.7,600,4.58,4.7,4.58,4.7,600,0.0,1.0
2005-08-17,4.45,4.75,4.3,4.5,17300,4.45,4.75,4.3,4.5,17300,0.0,1.0
2005-08-18,4.65,4.65,4.2,4.45,6300,4.65,4.65,4.2,4.45,6300,0.0,1.0
2005-08-19,4.6,4.6,4.6,4.6,200,4.6,4.6,4.6,4.6,200,0.0,1.0
2005-08-22,4.5,4.6,4.5,4.6,800,4.5,4.6,4.5,4.6,800,0.0,1.0
2005-08-23,4.5,4.6,4.25,4.5,26800,4.5,4.6,4.25,4.5,26800,0.0,1.0
2005-08-24,4.25,4.5,4.1,4.5,11300,4.25,4.5,4.1,4.5,11300,0.0,1.0
2005-08-25,4.35,4.6,4.3,4.3,8900,4.35,4.6,4.3,4.3,8900,0.0,1.0
2005-08-26,4.45,4.45,4.3,4.3,2200,4.45,4.45,4.3,4.3,2200,0.0,1.0
2005-08-29,4.49,4.49,4.49,4.49,200,4.49,4.49,4.49,4.49,200,0.0,1.0
2005-08-30,4.4,4.49,4.25,4.49,23000,4.4,4.49,4.25,4.49,23000,0.0,1.0
2005-08-31,4.0,4.39,3.4,4.15,95300,4.0,4.39,3.4,4.15,95300,0.0,1.0
2005-09-01,3.95,4.0,3.7,3.9,21400,3.95,4.0,3.7,3.9,21400,0.0,1.0
2005-09-02,3.9,3.9,3.75,3.75,7300,3.9,3.9,3.75,3.75,7300,0.0,1.0
2005-09-06,3.85,3.9,3.7,3.87,31700,3.85,3.9,3.7,3.87,31700,0.0,1.0
2005-09-07,3.8,3.8,3.6,3.75,18500,3.8,3.8,3.6,3.75,18500,0.0,1.0
2005-09-08,3.8,3.85,3.75,3.8,26300,3.8,3.85,3.75,3.8,26300,0.0,1.0
2005-09-09,4.2,4.2,3.85,3.85,3600,4.2,4.2,3.85,3.85,3600,0.0,1.0
2005-09-12,4.1,4.1,4.0,4.1,13800,4.1,4.1,4.0,4.1,13800,0.0,1.0
2005-09-13,4.15,4.15,4.0,4.08,298300,4.15,4.15,4.0,4.08,298300,0.0,1.0
2005-09-14,4.05,4.2,4.05,4.15,122300,4.05,4.2,4.05,4.15,122300,0.0,1.0
2005-09-15,4.0,4.09,3.8,4.05,21600,4.0,4.09,3.8,4.05,21600,0.0,1.0
2005-09-16,4.05,4.15,4.0,4.0,176200,4.05,4.15,4.0,4.0,176200,0.0,1.0
2005-09-19,4.0,4.05,3.66,4.05,15500,4.0,4.05,3.66,4.05,15500,0.0,1.0
2005-09-20,3.9,3.9,3.9,3.9,100,3.9,3.9,3.9,3.9,100,0.0,1.0
2005-09-21,3.9,3.9,3.9,3.9,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2005-09-22,3.9,3.9,3.9,3.9,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2005-09-23,3.9,3.9,3.9,3.9,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2005-09-26,3.9,3.9,3.9,3.9,200,3.9,3.9,3.9,3.9,200,0.0,1.0
2005-09-27,4.0,4.05,3.9,3.9,29900,4.0,4.05,3.9,3.9,29900,0.0,1.0
2005-09-28,4.0,4.1,4.0,4.1,1100,4.0,4.1,4.0,4.1,1100,0.0,1.0
2005-09-29,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2005-09-30,4.1,4.1,3.9,4.0,3400,4.1,4.1,3.9,4.0,3400,0.0,1.0
2005-10-03,3.8,4.0,3.8,4.0,700,3.8,4.0,3.8,4.0,700,0.0,1.0
2005-10-04,3.8,3.8,3.8,3.8,0,3.8,3.8,3.8,3.8,0,0.0,1.0
2005-10-05,3.75,3.75,3.75,3.75,5000,3.75,3.75,3.75,3.75,5000,0.0,1.0
2005-10-06,3.75,3.75,3.65,3.65,200,3.75,3.75,3.65,3.65,200,0.0,1.0
2005-10-07,3.5,3.75,3.4,3.75,6300,3.5,3.75,3.4,3.75,6300,0.0,1.0
2005-10-10,3.3,3.35,3.2,3.35,3200,3.3,3.35,3.2,3.35,3200,0.0,1.0
2005-10-11,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2005-10-12,3.3,3.3,2.92,2.92,8800,3.3,3.3,2.92,2.92,8800,0.0,1.0
2005-10-13,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2005-10-14,3.2499,3.2499,3.2,3.2,300,3.2499,3.2499,3.2,3.2,300,0.0,1.0
2005-10-17,3.25,3.4,3.25,3.3,1500,3.25,3.4,3.25,3.3,1500,0.0,1.0
2005-10-18,3.05,3.15,2.9,3.15,1600,3.05,3.15,2.9,3.15,1600,0.0,1.0
2005-10-19,3.0,3.2,2.74,2.95,10800,3.0,3.2,2.74,2.95,10800,0.0,1.0
2005-10-20,2.7,3.0,2.55,3.0,7300,2.7,3.0,2.55,3.0,7300,0.0,1.0
2005-10-21,3.0,3.0,2.6,2.65,4600,3.0,3.0,2.6,2.65,4600,0.0,1.0
2005-10-24,3.0,3.0,3.0,3.0,74600,3.0,3.0,3.0,3.0,74600,0.0,1.0
2005-10-25,3.75,3.99,3.65,3.8,8700,3.75,3.99,3.65,3.8,8700,0.0,1.0
2005-10-26,3.0,3.6,2.8,3.6,24200,3.0,3.6,2.8,3.6,24200,0.0,1.0
2005-10-27,2.95,3.0,2.72,3.0,31900,2.95,3.0,2.72,3.0,31900,0.0,1.0
2005-10-28,3.199,3.199,2.9,2.9,16000,3.199,3.199,2.9,2.9,16000,0.0,1.0
2005-10-31,3.4,3.5,3.1,3.25,14600,3.4,3.5,3.1,3.25,14600,0.0,1.0
2005-11-01,3.2,3.35,3.0,3.35,153300,3.2,3.35,3.0,3.35,153300,0.0,1.0
2005-11-02,3.25,3.25,3.15,3.25,9800,3.25,3.25,3.15,3.25,9800,0.0,1.0
2005-11-03,3.1,3.15,3.1,3.15,1600,3.1,3.15,3.1,3.15,1600,0.0,1.0
2005-11-04,3.01,3.0999,3.01,3.03,1900,3.01,3.0999,3.01,3.03,1900,0.0,1.0
2005-11-07,3.2,3.2,3.01,3.01,13600,3.2,3.2,3.01,3.01,13600,0.0,1.0
2005-11-08,3.25,3.35,3.25,3.3,1400,3.25,3.35,3.25,3.3,1400,0.0,1.0
2005-11-09,3.3,3.3,3.15,3.15,2800,3.3,3.3,3.15,3.15,2800,0.0,1.0
2005-11-10,3.1,3.3,3.1,3.3,1700,3.1,3.3,3.1,3.3,1700,0.0,1.0
2005-11-11,3.0999,3.1199,3.01,3.1,17200,3.0999,3.1199,3.01,3.1,17200,0.0,1.0
2005-11-14,3.1,3.2,3.01,3.2,12200,3.1,3.2,3.01,3.2,12200,0.0,1.0
2005-11-15,3.35,3.35,2.98,3.05,10100,3.35,3.35,2.98,3.05,10100,0.0,1.0
2005-11-16,3.35,3.35,3.35,3.35,900,3.35,3.35,3.35,3.35,900,0.0,1.0
2005-11-17,3.25,3.35,3.25,3.35,1000,3.25,3.35,3.25,3.35,1000,0.0,1.0
2005-11-18,3.2,3.2,3.2,3.2,400,3.2,3.2,3.2,3.2,400,0.0,1.0
2005-11-21,3.2,3.2,3.16,3.16,2200,3.2,3.2,3.16,3.16,2200,0.0,1.0
2005-11-22,3.09,3.09,3.09,3.09,300,3.09,3.09,3.09,3.09,300,0.0,1.0
2005-11-23,3.15,3.15,3.15,3.15,400,3.15,3.15,3.15,3.15,400,0.0,1.0
2005-11-25,3.2,3.2,3.2,3.2,1400,3.2,3.2,3.2,3.2,1400,0.0,1.0
2005-11-28,3.2,3.2,3.2,3.2,0,3.2,3.2,3.2,3.2,0,0.0,1.0
2005-11-29,3.17,3.17,3.14,3.14,1200,3.17,3.17,3.14,3.14,1200,0.0,1.0
2005-11-30,3.2,3.2,3.09,3.11,2700,3.2,3.2,3.09,3.11,2700,0.0,1.0
2005-12-01,3.1,3.1,3.1,3.1,1500,3.1,3.1,3.1,3.1,1500,0.0,1.0
2005-12-02,3.05,3.1,3.05,3.05,4100,3.05,3.1,3.05,3.05,4100,0.0,1.0
2005-12-05,3.0499,3.0999,3.0,3.05,6500,3.0499,3.0999,3.0,3.05,6500,0.0,1.0
2005-12-06,3.13,3.13,3.05,3.1,3000,3.13,3.13,3.05,3.1,3000,0.0,1.0
2005-12-07,3.18,3.18,3.18,3.18,500,3.18,3.18,3.18,3.18,500,0.0,1.0
2005-12-08,3.05,3.18,3.05,3.18,700,3.05,3.18,3.05,3.18,700,0.0,1.0
2005-12-09,3.05,3.06,3.05,3.05,5100,3.05,3.06,3.05,3.05,5100,0.0,1.0
2005-12-12,3.0999,3.0999,3.06,3.06,2200,3.0999,3.0999,3.06,3.06,2200,0.0,1.0
2005-12-13,2.98,3.08,2.98,3.08,14000,2.98,3.08,2.98,3.08,14000,0.0,1.0
2005-12-14,3.0,3.0,2.9,2.9,8400,3.0,3.0,2.9,2.9,8400,0.0,1.0
2005-12-15,2.89,2.95,2.85,2.95,1700,2.89,2.95,2.85,2.95,1700,0.0,1.0
2005-12-16,2.89,2.9,2.85,2.85,1700,2.89,2.9,2.85,2.85,1700,0.0,1.0
2005-12-19,2.8,3.0,2.6,2.95,328500,2.8,3.0,2.6,2.95,328500,0.0,1.0
2005-12-20,2.95,2.98,2.83,2.83,3100,2.95,2.98,2.83,2.83,3100,0.0,1.0
2005-12-21,3.0,3.0,3.0,3.0,200,3.0,3.0,3.0,3.0,200,0.0,1.0
2005-12-22,3.07,3.07,2.9,2.9,3300,3.07,3.07,2.9,2.9,3300,0.0,1.0
2005-12-23,3.0,3.1,3.0,3.1,2800,3.0,3.1,3.0,3.1,2800,0.0,1.0
2005-12-27,2.918,3.0,2.9,3.0,2600,2.918,3.0,2.9,3.0,2600,0.0,1.0
2005-12-28,3.0,3.0,2.9,2.9,2400,3.0,3.0,2.9,2.9,2400,0.0,1.0
2005-12-29,3.0,3.0,2.97,2.9701,1200,3.0,3.0,2.97,2.9701,1200,0.0,1.0
2005-12-30,3.1,3.1,3.0,3.0,3500,3.1,3.1,3.0,3.0,3500,0.0,1.0
2006-01-03,3.0,3.35,3.0,3.19,17100,3.0,3.35,3.0,3.19,17100,0.0,1.0
2006-01-04,3.1,3.1,3.05,3.05,1200,3.1,3.1,3.05,3.05,1200,0.0,1.0
2006-01-05,2.9,3.08,2.8,2.9,11400,2.9,3.08,2.8,2.9,11400,0.0,1.0
2006-01-06,2.99,3.0,2.99,2.999,800,2.99,3.0,2.99,2.999,800,0.0,1.0
2006-01-09,3.0,3.0,3.0,3.0,500,3.0,3.0,3.0,3.0,500,0.0,1.0
2006-01-10,3.15,3.15,3.04,3.04,2300,3.15,3.15,3.04,3.04,2300,0.0,1.0
2006-01-11,3.25,3.25,3.2,3.25,2800,3.25,3.25,3.2,3.25,2800,0.0,1.0
2006-01-12,3.25,3.35,3.25,3.2999,1000,3.25,3.35,3.25,3.2999,1000,0.0,1.0
2006-01-13,3.35,3.4,3.2,3.2,4100,3.35,3.4,3.2,3.2,4100,0.0,1.0
2006-01-17,3.06,3.25,3.01,3.25,11100,3.06,3.25,3.01,3.25,11100,0.0,1.0
2006-01-18,2.95,3.15,2.55,3.15,17400,2.95,3.15,2.55,3.15,17400,0.0,1.0
2006-01-19,2.9,2.9,2.75,2.85,16200,2.9,2.9,2.75,2.85,16200,0.0,1.0
2006-01-20,3.0,3.0,2.9,2.95,1500,3.0,3.0,2.9,2.95,1500,0.0,1.0
2006-01-23,3.0,3.0,3.0,3.0,1200,3.0,3.0,3.0,3.0,1200,0.0,1.0
2006-01-24,3.0,3.0,3.0,3.0,3800,3.0,3.0,3.0,3.0,3800,0.0,1.0
2006-01-25,3.0,3.01,3.0,3.0,8800,3.0,3.01,3.0,3.0,8800,0.0,1.0
2006-01-26,3.0,3.0,3.0,3.0,3500,3.0,3.0,3.0,3.0,3500,0.0,1.0
2006-01-27,3.0,3.1,2.93,2.93,5000,3.0,3.1,2.93,2.93,5000,0.0,1.0
2006-01-30,3.1,3.1,3.0,3.1,5700,3.1,3.1,3.0,3.1,5700,0.0,1.0
2006-01-31,3.35,3.45,3.16,3.16,7100,3.35,3.45,3.16,3.16,7100,0.0,1.0
2006-02-01,3.59,3.7,3.4,3.4,26000,3.59,3.7,3.4,3.4,26000,0.0,1.0
2006-02-02,3.35,3.6,3.35,3.6,3500,3.35,3.6,3.35,3.6,3500,0.0,1.0
2006-02-03,3.35,3.3501,3.35,3.35,1300,3.35,3.3501,3.35,3.35,1300,0.0,1.0
2006-02-06,3.2,3.3,3.11,3.3,3600,3.2,3.3,3.11,3.3,3600,0.0,1.0
2006-02-07,3.25,3.25,3.0601,3.1,2100,3.25,3.25,3.0601,3.1,2100,0.0,1.0
2006-02-08,3.46,3.5,3.3,3.3,160000,3.46,3.5,3.3,3.3,160000,0.0,1.0
2006-02-09,3.61,3.65,3.4001,3.4001,5200,3.61,3.65,3.4001,3.4001,5200,0.0,1.0
2006-02-10,3.5,3.6,3.44,3.6,8800,3.5,3.6,3.44,3.6,8800,0.0,1.0
2006-02-13,3.4,3.4,3.35,3.4,1400,3.4,3.4,3.35,3.4,1400,0.0,1.0
2006-02-14,3.5,3.5,3.3,3.4,3800,3.5,3.5,3.3,3.4,3800,0.0,1.0
2006-02-15,3.55,3.6499,3.55,3.55,15600,3.55,3.6499,3.55,3.55,15600,0.0,1.0
2006-02-16,3.5,3.54,3.4,3.5,16100,3.5,3.54,3.4,3.5,16100,0.0,1.0
2006-02-17,3.54,3.55,3.41,3.41,6500,3.54,3.55,3.41,3.41,6500,0.0,1.0
2006-02-21,3.55,3.6,3.45,3.45,7500,3.55,3.6,3.45,3.45,7500,0.0,1.0
2006-02-22,3.55,3.55,3.55,3.55,15000,3.55,3.55,3.55,3.55,15000,0.0,1.0
2006-02-23,3.31,3.31,3.31,3.31,1500,3.31,3.31,3.31,3.31,1500,0.0,1.0
2006-02-24,3.31,3.4,3.26,3.26,4800,3.31,3.4,3.26,3.26,4800,0.0,1.0
2006-02-27,3.31,3.31,3.31,3.31,0,3.31,3.31,3.31,3.31,0,0.0,1.0
2006-02-28,3.2,3.25,3.1,3.1,2500,3.2,3.25,3.1,3.1,2500,0.0,1.0
2006-03-01,3.1,3.15,2.95,3.0,32100,3.1,3.15,2.95,3.0,32100,0.0,1.0
2006-03-02,3.2,3.5,3.2,3.21,5600,3.2,3.5,3.2,3.21,5600,0.0,1.0
2006-03-03,3.25,3.25,3.05,3.15,1300,3.25,3.25,3.05,3.15,1300,0.0,1.0
2006-03-06,3.25,3.25,3.1501,3.2,6500,3.25,3.25,3.1501,3.2,6500,0.0,1.0
2006-03-07,3.25,3.33,3.25,3.3,20600,3.25,3.33,3.25,3.3,20600,0.0,1.0
2006-03-08,3.23,3.25,3.2,3.25,11300,3.23,3.25,3.2,3.25,11300,0.0,1.0
2006-03-09,3.25,3.25,3.25,3.25,300,3.25,3.25,3.25,3.25,300,0.0,1.0
2006-03-10,3.22,3.3,3.22,3.3,7200,3.22,3.3,3.22,3.3,7200,0.0,1.0
2006-03-13,3.3,3.35,3.22,3.22,2900,3.3,3.35,3.22,3.22,2900,0.0,1.0
2006-03-14,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2006-03-15,3.35,3.4,3.3,3.4,4100,3.35,3.4,3.3,3.4,4100,0.0,1.0
2006-03-16,3.42,3.5,3.4,3.4,6800,3.42,3.5,3.4,3.4,6800,0.0,1.0
2006-03-17,3.33,3.45,3.31,3.45,6900,3.33,3.45,3.31,3.45,6900,0.0,1.0
2006-03-20,3.25,3.4,3.2,3.4,8400,3.25,3.4,3.2,3.4,8400,0.0,1.0
2006-03-21,3.299,3.3,3.2001,3.2001,3800,3.299,3.3,3.2001,3.2001,3800,0.0,1.0
2006-03-22,3.22,3.3,3.22,3.3,5900,3.22,3.3,3.22,3.3,5900,0.0,1.0
2006-03-23,3.24,3.27,3.2,3.27,1000,3.24,3.27,3.2,3.27,1000,0.0,1.0
2006-03-24,3.3,3.3,3.3,3.3,200,3.3,3.3,3.3,3.3,200,0.0,1.0
2006-03-27,3.2,3.35,3.2,3.35,6500,3.2,3.35,3.2,3.35,6500,0.0,1.0
2006-03-28,3.28,3.29,3.21,3.25,4500,3.28,3.29,3.21,3.25,4500,0.0,1.0
2006-03-29,3.25,3.25,3.2,3.2,1600,3.25,3.25,3.2,3.2,1600,0.0,1.0
2006-03-30,3.23,3.23,3.18,3.2,3400,3.23,3.23,3.18,3.2,3400,0.0,1.0
2006-03-31,3.25,3.25,3.2,3.2,1400,3.25,3.25,3.2,3.2,1400,0.0,1.0
2006-04-03,3.17,3.29,3.17,3.21,10700,3.17,3.29,3.17,3.21,10700,0.0,1.0
2006-04-04,3.17,3.23,3.17,3.18,2600,3.17,3.23,3.17,3.18,2600,0.0,1.0
2006-04-05,3.24,3.29,3.17,3.17,2900,3.24,3.29,3.17,3.17,2900,0.0,1.0
2006-04-06,3.14,3.23,3.1,3.23,99800,3.14,3.23,3.1,3.23,99800,0.0,1.0
2006-04-07,3.15,3.2,3.1,3.15,21000,3.15,3.2,3.1,3.15,21000,0.0,1.0
2006-04-10,3.29,3.5,3.15,3.15,39500,3.29,3.5,3.15,3.15,39500,0.0,1.0
2006-04-11,3.24,3.4,3.24,3.35,22200,3.24,3.4,3.24,3.35,22200,0.0,1.0
2006-04-12,3.2,3.2,3.2,3.2,600,3.2,3.2,3.2,3.2,600,0.0,1.0
2006-04-13,3.35,3.5,3.3,3.3,11200,3.35,3.5,3.3,3.3,11200,0.0,1.0
2006-04-17,3.35,3.5,3.35,3.4499,4000,3.35,3.5,3.35,3.4499,4000,0.0,1.0
2006-04-18,3.41,3.45,3.4,3.4,1300,3.41,3.45,3.4,3.4,1300,0.0,1.0
2006-04-19,3.38,3.41,3.38,3.41,700,3.38,3.41,3.38,3.41,700,0.0,1.0
2006-04-20,3.4,3.41,3.4,3.41,2200,3.4,3.41,3.4,3.41,2200,0.0,1.0
2006-04-21,3.42,3.45,3.35,3.35,2000,3.42,3.45,3.35,3.35,2000,0.0,1.0
2006-04-24,3.3,3.35,3.3,3.35,3800,3.3,3.35,3.3,3.35,3800,0.0,1.0
2006-04-25,3.35,3.35,3.3,3.3,8000,3.35,3.35,3.3,3.3,8000,0.0,1.0
2006-04-26,3.4,3.4,3.4,3.4,400,3.4,3.4,3.4,3.4,400,0.0,1.0
2006-04-27,3.35,3.35,3.35,3.35,300,3.35,3.35,3.35,3.35,300,0.0,1.0
2006-04-28,3.35,3.35,3.3,3.3,1100,3.35,3.35,3.3,3.3,1100,0.0,1.0
2006-05-01,3.3,3.35,3.25,3.35,5200,3.3,3.35,3.25,3.35,5200,0.0,1.0
2006-05-02,3.25,3.25,3.25,3.25,8700,3.25,3.25,3.25,3.25,8700,0.0,1.0
2006-05-03,3.29,3.3,3.2,3.25,7700,3.29,3.3,3.2,3.25,7700,0.0,1.0
2006-05-04,3.29,3.29,3.2001,3.29,71100,3.29,3.29,3.2001,3.29,71100,0.0,1.0
2006-05-05,3.29,3.3,3.2,3.2,7100,3.29,3.3,3.2,3.2,7100,0.0,1.0
2006-05-08,3.29,3.3,3.29,3.29,4700,3.29,3.3,3.29,3.29,4700,0.0,1.0
2006-05-09,3.25,3.33,3.25,3.33,4500,3.25,3.33,3.25,3.33,4500,0.0,1.0
2006-05-10,3.25,3.3499,3.25,3.25,6500,3.25,3.3499,3.25,3.25,6500,0.0,1.0
2006-05-11,3.27,3.35,3.25,3.3,2900,3.27,3.35,3.25,3.3,2900,0.0,1.0
2006-05-12,3.25,3.3,3.21,3.3,4500,3.25,3.3,3.21,3.3,4500,0.0,1.0
2006-05-15,3.25,3.25,3.22,3.22,2900,3.25,3.25,3.22,3.22,2900,0.0,1.0
2006-05-16,3.25,3.25,3.25,3.25,6300,3.25,3.25,3.25,3.25,6300,0.0,1.0
2006-05-17,3.25,3.25,3.24,3.25,5400,3.25,3.25,3.24,3.25,5400,0.0,1.0
2006-05-18,3.24,3.24,3.24,3.24,2000,3.24,3.24,3.24,3.24,2000,0.0,1.0
2006-05-19,3.24,3.3,3.2,3.21,29700,3.24,3.3,3.2,3.21,29700,0.0,1.0
2006-05-22,3.25,3.3,3.25,3.25,7700,3.25,3.3,3.25,3.25,7700,0.0,1.0
2006-05-23,3.2,3.2,3.15,3.2,1800,3.2,3.2,3.15,3.2,1800,0.0,1.0
2006-05-24,3.2999,3.3,3.2999,3.3,800,3.2999,3.3,3.2999,3.3,800,0.0,1.0
2006-05-25,3.3,3.3,3.19,3.19,700,3.3,3.3,3.19,3.19,700,0.0,1.0
2006-05-26,3.3,3.3,3.3,3.3,400,3.3,3.3,3.3,3.3,400,0.0,1.0
2006-05-30,3.25,3.25,3.2,3.2,700,3.25,3.25,3.2,3.2,700,0.0,1.0
2006-05-31,3.25,3.25,3.25,3.25,1000,3.25,3.25,3.25,3.25,1000,0.0,1.0
2006-06-01,3.3,3.3,3.3,3.3,200,3.3,3.3,3.3,3.3,200,0.0,1.0
2006-06-02,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2006-06-05,3.4,3.4,3.25,3.25,8500,3.4,3.4,3.25,3.25,8500,0.0,1.0
2006-06-06,3.35,3.35,3.35,3.35,300,3.35,3.35,3.35,3.35,300,0.0,1.0
2006-06-07,3.45,3.45,3.4,3.4,400,3.45,3.45,3.4,3.4,400,0.0,1.0
2006-06-08,3.45,3.45,3.45,3.45,0,3.45,3.45,3.45,3.45,0,0.0,1.0
2006-06-09,3.3,3.35,3.12,3.35,19200,3.3,3.35,3.12,3.35,19200,0.0,1.0
2006-06-12,3.35,3.35,3.35,3.35,100,3.35,3.35,3.35,3.35,100,0.0,1.0
2006-06-13,3.49,3.49,3.4,3.4,1500,3.49,3.49,3.4,3.4,1500,0.0,1.0
2006-06-14,3.4,3.4,3.4,3.4,1000,3.4,3.4,3.4,3.4,1000,0.0,1.0
2006-06-15,3.4,3.4,3.4,3.4,0,3.4,3.4,3.4,3.4,0,0.0,1.0
2006-06-16,3.49,3.49,3.45,3.45,4000,3.49,3.49,3.45,3.45,4000,0.0,1.0
2006-06-19,3.45,3.45,3.45,3.45,500,3.45,3.45,3.45,3.45,500,0.0,1.0
2006-06-20,3.45,3.45,3.45,3.45,0,3.45,3.45,3.45,3.45,0,0.0,1.0
2006-06-21,3.3,3.35,3.2,3.35,34900,3.3,3.35,3.2,3.35,34900,0.0,1.0
2006-06-22,3.48,3.48,3.35,3.35,5800,3.48,3.48,3.35,3.35,5800,0.0,1.0
2006-06-23,3.48,3.5,3.48,3.49,5400,3.48,3.5,3.48,3.49,5400,0.0,1.0
2006-06-26,3.445,3.48,3.3501,3.48,2100,3.445,3.48,3.3501,3.48,2100,0.0,1.0
2006-06-27,3.4,3.4,3.4,3.4,100,3.4,3.4,3.4,3.4,100,0.0,1.0
2006-06-28,3.34,3.35,3.25,3.35,1300,3.34,3.35,3.25,3.35,1300,0.0,1.0
2006-06-29,3.4,3.45,3.35,3.35,11700,3.4,3.45,3.35,3.35,11700,0.0,1.0
2006-06-30,3.6,3.6,3.4,3.4,18000,3.6,3.6,3.4,3.4,18000,0.0,1.0
2006-07-03,3.92,3.92,3.65,3.65,27700,3.92,3.92,3.65,3.65,27700,0.0,1.0
2006-07-05,3.8499,3.92,3.8,3.9,11000,3.8499,3.92,3.8,3.9,11000,0.0,1.0
2006-07-06,3.8499,3.85,3.8499,3.85,2000,3.8499,3.85,3.8499,3.85,2000,0.0,1.0
2006-07-07,3.83,3.83,3.83,3.83,2400,3.83,3.83,3.83,3.83,2400,0.0,1.0
2006-07-10,3.79,3.88,3.79,3.88,6300,3.79,3.88,3.79,3.88,6300,0.0,1.0
2006-07-11,3.8,3.8,3.7,3.7,800,3.8,3.8,3.7,3.7,800,0.0,1.0
2006-07-12,3.8,3.8,3.6501,3.75,2400,3.8,3.8,3.6501,3.75,2400,0.0,1.0
2006-07-13,3.7,3.75,3.65,3.7,1900,3.7,3.75,3.65,3.7,1900,0.0,1.0
2006-07-14,3.65,3.8,3.6,3.8,4400,3.65,3.8,3.6,3.8,4400,0.0,1.0
2006-07-17,3.51,3.65,3.51,3.6,3700,3.51,3.65,3.51,3.6,3700,0.0,1.0
2006-07-18,3.5999,3.5999,3.51,3.55,3600,3.5999,3.5999,3.51,3.55,3600,0.0,1.0
2006-07-19,3.5,3.5,3.5,3.5,600,3.5,3.5,3.5,3.5,600,0.0,1.0
2006-07-20,3.5,3.55,3.45,3.5499,2400,3.5,3.55,3.45,3.5499,2400,0.0,1.0
2006-07-21,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2006-07-24,3.5,3.5,3.4,3.4,1400,3.5,3.5,3.4,3.4,1400,0.0,1.0
2006-07-25,3.43,3.43,3.35,3.3501,2300,3.43,3.43,3.35,3.3501,2300,0.0,1.0
2006-07-26,3.43,3.5,3.3,3.35,6800,3.43,3.5,3.3,3.35,6800,0.0,1.0
2006-07-27,3.4,3.4,3.4,3.4,400,3.4,3.4,3.4,3.4,400,0.0,1.0
2006-07-28,3.45,3.45,3.4,3.4,700,3.45,3.45,3.4,3.4,700,0.0,1.0
2006-07-31,3.5,3.5,3.4,3.4,900,3.5,3.5,3.4,3.4,900,0.0,1.0
2006-08-01,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2006-08-02,3.3,3.45,3.05,3.45,14400,3.3,3.45,3.05,3.45,14400,0.0,1.0
2006-08-03,3.3,3.3,3.3,3.3,1000,3.3,3.3,3.3,3.3,1000,0.0,1.0
2006-08-04,3.4,3.4,3.3,3.35,800,3.4,3.4,3.3,3.35,800,0.0,1.0
2006-08-07,3.4,3.4,3.35,3.35,600,3.4,3.4,3.35,3.35,600,0.0,1.0
2006-08-08,3.39,3.4,3.39,3.4,400,3.39,3.4,3.39,3.4,400,0.0,1.0
2006-08-09,3.3,3.3001,3.3,3.3001,1800,3.3,3.3001,3.3,3.3001,1800,0.0,1.0
2006-08-10,3.35,3.35,3.35,3.35,500,3.35,3.35,3.35,3.35,500,0.0,1.0
2006-08-11,3.39,3.39,3.39,3.39,100,3.39,3.39,3.39,3.39,100,0.0,1.0
2006-08-14,3.3,3.3,3.25,3.3,1200,3.3,3.3,3.25,3.3,1200,0.0,1.0
2006-08-15,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2006-08-16,3.2,3.2,3.12,3.2,3000,3.2,3.2,3.12,3.2,3000,0.0,1.0
2006-08-17,3.2,3.25,3.15,3.15,111700,3.2,3.25,3.15,3.15,111700,0.0,1.0
2006-08-18,3.25,3.3,3.2,3.3,9400,3.25,3.3,3.2,3.3,9400,0.0,1.0
2006-08-21,3.25,3.25,3.25,3.25,0,3.25,3.25,3.25,3.25,0,0.0,1.0
2006-08-22,3.25,3.25,3.15,3.15,3600,3.25,3.25,3.15,3.15,3600,0.0,1.0
2006-08-23,3.25,3.25,3.25,3.25,0,3.25,3.25,3.25,3.25,0,0.0,1.0
2006-08-24,3.25,3.25,3.25,3.25,0,3.25,3.25,3.25,3.25,0,0.0,1.0
2006-08-25,3.25,3.25,3.2,3.2,500,3.25,3.25,3.2,3.2,500,0.0,1.0
2006-08-28,3.25,3.25,3.15,3.25,2700,3.25,3.25,3.15,3.25,2700,0.0,1.0
2006-08-29,3.2,3.25,3.15,3.15,2700,3.2,3.25,3.15,3.15,2700,0.0,1.0
2006-08-30,3.25,3.25,3.25,3.25,200,3.25,3.25,3.25,3.25,200,0.0,1.0
2006-08-31,3.25,3.2699,3.25,3.25,2500,3.25,3.2699,3.25,3.25,2500,0.0,1.0
2006-09-01,3.3,3.3,3.15,3.3,8900,3.3,3.3,3.15,3.3,8900,0.0,1.0
2006-09-05,3.3,3.3,3.3,3.3,0,3.3,3.3,3.3,3.3,0,0.0,1.0
2006-09-06,3.4,3.4,3.34,3.34,1100,3.4,3.4,3.34,3.34,1100,0.0,1.0
2006-09-07,3.57,3.62,3.5,3.5,21000,3.57,3.62,3.5,3.5,21000,0.0,1.0
2006-09-08,3.5,3.55,3.48,3.55,34700,3.5,3.55,3.48,3.55,34700,0.0,1.0
2006-09-11,3.4001,3.45,3.4001,3.45,900,3.4001,3.45,3.4001,3.45,900,0.0,1.0
2006-09-12,3.4001,3.4001,3.4001,3.4001,0,3.4001,3.4001,3.4001,3.4001,0,0.0,1.0
2006-09-13,3.39,3.39,3.39,3.39,500,3.39,3.39,3.39,3.39,500,0.0,1.0
2006-09-14,3.45,3.45,3.45,3.45,100,3.45,3.45,3.45,3.45,100,0.0,1.0
2006-09-15,3.4,3.4499,3.36,3.4101,1300,3.4,3.4499,3.36,3.4101,1300,0.0,1.0
2006-09-18,3.35,3.35,3.35,3.35,100,3.35,3.35,3.35,3.35,100,0.0,1.0
2006-09-19,3.45,3.45,3.35,3.35,1900,3.45,3.45,3.35,3.35,1900,0.0,1.0
2006-09-20,3.45,3.45,3.45,3.45,0,3.45,3.45,3.45,3.45,0,0.0,1.0
2006-09-21,3.35,3.35,3.35,3.35,1000,3.35,3.35,3.35,3.35,1000,0.0,1.0
2006-09-22,3.35,3.35,3.35,3.35,0,3.35,3.35,3.35,3.35,0,0.0,1.0
2006-09-25,3.3999,3.3999,3.3,3.3,1100,3.3999,3.3999,3.3,3.3,1100,0.0,1.0
2006-09-26,3.4,3.52,3.35,3.42,20900,3.4,3.52,3.35,3.42,20900,0.0,1.0
2006-09-27,3.4,3.4,3.4,3.4,500,3.4,3.4,3.4,3.4,500,0.0,1.0
2006-09-28,3.4,3.4,3.37,3.4,6300,3.4,3.4,3.37,3.4,6300,0.0,1.0
2006-09-29,3.35,3.4,3.2515,3.3,3400,3.35,3.4,3.2515,3.3,3400,0.0,1.0
2006-10-02,3.35,3.4,3.3,3.34,14100,3.35,3.4,3.3,3.34,14100,0.0,1.0
2006-10-03,3.34,3.45,3.25,3.45,22000,3.34,3.45,3.25,3.45,22000,0.0,1.0
2006-10-04,3.3,3.35,3.27,3.35,5200,3.3,3.35,3.27,3.35,5200,0.0,1.0
2006-10-05,3.3,3.3,3.3,3.3,3000,3.3,3.3,3.3,3.3,3000,0.0,1.0
2006-10-06,3.25,3.35,3.25,3.3,2700,3.25,3.35,3.25,3.3,2700,0.0,1.0
2006-10-09,3.25,3.25,3.25,3.25,0,3.25,3.25,3.25,3.25,0,0.0,1.0
2006-10-10,3.25,3.25,3.1,3.2,3600,3.25,3.25,3.1,3.2,3600,0.0,1.0
2006-10-11,3.25,3.25,3.1,3.15,5300,3.25,3.25,3.1,3.15,5300,0.0,1.0
2006-10-12,3.25,3.25,3.25,3.25,100,3.25,3.25,3.25,3.25,100,0.0,1.0
2006-10-13,3.25,3.25,3.25,3.25,0,3.25,3.25,3.25,3.25,0,0.0,1.0
2006-10-16,3.2,3.2001,3.2,3.2001,600,3.2,3.2001,3.2,3.2001,600,0.0,1.0
2006-10-17,3.25,3.25,3.25,3.25,800,3.25,3.25,3.25,3.25,800,0.0,1.0
2006-10-18,3.25,3.25,3.25,3.25,2100,3.25,3.25,3.25,3.25,2100,0.0,1.0
2006-10-19,3.2,3.2,3.2,3.2,500,3.2,3.2,3.2,3.2,500,0.0,1.0
2006-10-20,3.18,3.35,3.18,3.25,8800,3.18,3.35,3.18,3.25,8800,0.0,1.0
2006-10-23,3.2,3.2501,3.2,3.25,5200,3.2,3.2501,3.2,3.25,5200,0.0,1.0
2006-10-24,3.34,3.34,3.2,3.2,1200,3.34,3.34,3.2,3.2,1200,0.0,1.0
2006-10-25,3.2999,3.3,3.2001,3.3,7800,3.2999,3.3,3.2001,3.3,7800,0.0,1.0
2006-10-26,3.2999,3.2999,3.2001,3.2001,700,3.2999,3.2999,3.2001,3.2001,700,0.0,1.0
2006-10-27,3.2999,3.2999,3.2001,3.2999,800,3.2999,3.2999,3.2001,3.2999,800,0.0,1.0
2006-10-30,3.15,3.3,3.12,3.3,6100,3.15,3.3,3.12,3.3,6100,0.0,1.0
2006-10-31,3.2,3.2,3.1001,3.19,1000,3.2,3.2,3.1001,3.19,1000,0.0,1.0
2006-11-01,3.2,3.2,3.2,3.2,0,3.2,3.2,3.2,3.2,0,0.0,1.0
2006-11-02,3.2,3.2,3.2,3.2,0,3.2,3.2,3.2,3.2,0,0.0,1.0
2006-11-03,3.2,3.2,3.2,3.2,0,3.2,3.2,3.2,3.2,0,0.0,1.0
2006-11-06,3.2,3.25,3.2,3.25,700,3.2,3.25,3.2,3.25,700,0.0,1.0
2006-11-07,3.2501,3.2501,3.25,3.25,1000,3.2501,3.2501,3.25,3.25,1000,0.0,1.0
2006-11-08,3.25,3.25,3.25,3.25,5500,3.25,3.25,3.25,3.25,5500,0.0,1.0
2006-11-09,3.3,3.3,3.2,3.3,14800,3.3,3.3,3.2,3.3,14800,0.0,1.0
2006-11-10,3.25,3.25,3.25,3.25,700,3.25,3.25,3.25,3.25,700,0.0,1.0
2006-11-13,3.1499,3.2,3.1499,3.2,1600,3.1499,3.2,3.1499,3.2,1600,0.0,1.0
2006-11-14,3.25,3.25,3.15,3.15,5200,3.25,3.25,3.15,3.15,5200,0.0,1.0
2006-11-15,3.2999,3.2999,3.2999,3.2999,300,3.2999,3.2999,3.2999,3.2999,300,0.0,1.0
2006-11-16,3.2499,3.2999,3.2,3.25,1100,3.2499,3.2999,3.2,3.25,1100,0.0,1.0
2006-11-17,3.2,3.2,3.15,3.16,2700,3.2,3.2,3.15,3.16,2700,0.0,1.0
2006-11-20,3.25,3.25,3.1501,3.16,1500,3.25,3.25,3.1501,3.16,1500,0.0,1.0
2006-11-21,3.2999,3.2999,3.2999,3.2999,300,3.2999,3.2999,3.2999,3.2999,300,0.0,1.0
2006-11-22,3.21,3.2499,3.2,3.2001,2800,3.21,3.2499,3.2,3.2001,2800,0.0,1.0
2006-11-24,3.26,3.26,3.26,3.26,500,3.26,3.26,3.26,3.26,500,0.0,1.0
2006-11-27,3.25,3.25,3.2,3.2,600,3.25,3.25,3.2,3.2,600,0.0,1.0
2006-11-28,3.15,3.25,3.15,3.25,2000,3.15,3.25,3.15,3.25,2000,0.0,1.0
2006-11-29,3.2,3.2,3.17,3.17,2500,3.2,3.2,3.17,3.17,2500,0.0,1.0
2006-11-30,3.199,3.199,3.15,3.15,400,3.199,3.199,3.15,3.15,400,0.0,1.0
2006-12-01,3.1991,3.1991,3.12,3.12,30000,3.1991,3.1991,3.12,3.12,30000,0.0,1.0
2006-12-04,3.1991,3.1991,3.1991,3.1991,0,3.1991,3.1991,3.1991,3.1991,0,0.0,1.0
2006-12-05,3.1991,3.1991,3.1991,3.1991,0,3.1991,3.1991,3.1991,3.1991,0,0.0,1.0
2006-12-06,3.2475,3.2475,3.1501,3.1501,8500,3.2475,3.2475,3.1501,3.1501,8500,0.0,1.0
2006-12-07,3.25,3.25,3.25,3.25,500,3.25,3.25,3.25,3.25,500,0.0,1.0
2006-12-08,3.25,3.25,3.25,3.25,2500,3.25,3.25,3.25,3.25,2500,0.0,1.0
2006-12-11,3.3,3.3,3.15,3.25,1000,3.3,3.3,3.15,3.25,1000,0.0,1.0
2006-12-12,3.35,3.5,3.3,3.5,30900,3.35,3.5,3.3,3.5,30900,0.0,1.0
2006-12-13,3.55,3.72,3.45,3.45,67400,3.55,3.72,3.45,3.45,67400,0.0,1.0
2006-12-14,3.45,3.59,3.45,3.59,1400,3.45,3.59,3.45,3.59,1400,0.0,1.0
2006-12-15,3.45,3.55,3.401,3.55,15200,3.45,3.55,3.401,3.55,15200,0.0,1.0
2006-12-18,3.45,3.5,3.45,3.46,7700,3.45,3.5,3.45,3.46,7700,0.0,1.0
2006-12-19,3.63,3.69,3.3,3.35,184500,3.63,3.69,3.3,3.35,184500,0.0,1.0
2006-12-20,3.8,3.8,3.6601,3.74,70500,3.8,3.8,3.6601,3.74,70500,0.0,1.0
2006-12-21,3.74,3.8,3.7001,3.8,34400,3.74,3.8,3.7001,3.8,34400,0.0,1.0
2006-12-22,3.71,3.7499,3.6101,3.73,2900,3.71,3.7499,3.6101,3.73,2900,0.0,1.0
2006-12-26,3.73,3.8,3.65,3.65,32600,3.73,3.8,3.65,3.65,32600,0.0,1.0
2006-12-27,3.73,3.77,3.73,3.77,5100,3.73,3.77,3.73,3.77,5100,0.0,1.0
2006-12-28,3.75,3.83,3.71,3.75,20900,3.75,3.83,3.71,3.75,20900,0.0,1.0
2006-12-29,3.78,3.86,3.75,3.75,57100,3.78,3.86,3.75,3.75,57100,0.0,1.0
2007-01-03,3.75,3.85,3.47,3.85,37800,3.75,3.85,3.47,3.85,37800,0.0,1.0
2007-01-04,3.7,3.7,3.6,3.7,7700,3.7,3.7,3.6,3.7,7700,0.0,1.0
2007-01-05,3.77,3.8,3.65,3.65,8400,3.77,3.8,3.65,3.65,8400,0.0,1.0
2007-01-08,3.89,4.0,3.8601,4.0,23000,3.89,4.0,3.8601,4.0,23000,0.0,1.0
2007-01-09,3.8499,3.9,3.8,3.9,14600,3.8499,3.9,3.8,3.9,14600,0.0,1.0
2007-01-10,3.83,3.85,3.82,3.85,6900,3.83,3.85,3.82,3.85,6900,0.0,1.0
2007-01-11,3.9,4.0,3.85,3.9,24800,3.9,4.0,3.85,3.9,24800,0.0,1.0
2007-01-12,3.9,3.9,3.86,3.9,10900,3.9,3.9,3.86,3.9,10900,0.0,1.0
2007-01-16,3.91,3.95,3.8501,3.9,54400,3.91,3.95,3.8501,3.9,54400,0.0,1.0
2007-01-17,3.95,4.0,3.9,3.91,14600,3.95,4.0,3.9,3.91,14600,0.0,1.0
2007-01-18,4.15,4.15,4.0,4.0,81600,4.15,4.15,4.0,4.0,81600,0.0,1.0
2007-01-19,4.09,4.17,4.02,4.17,15400,4.09,4.17,4.02,4.17,15400,0.0,1.0
2007-01-22,4.11,4.11,4.0101,4.0101,6600,4.11,4.11,4.0101,4.0101,6600,0.0,1.0
2007-01-23,4.04,4.09,4.0,4.05,12000,4.04,4.09,4.0,4.05,12000,0.0,1.0
2007-01-24,4.05,4.07,3.96,4.05,39600,4.05,4.07,3.96,4.05,39600,0.0,1.0
2007-01-25,4.09,4.11,4.0,4.1001,3000,4.09,4.11,4.0,4.1001,3000,0.0,1.0
2007-01-26,4.25,4.7,3.96,4.2,232900,4.25,4.7,3.96,4.2,232900,0.0,1.0
2007-01-29,4.18,4.27,4.0,4.27,51000,4.18,4.27,4.0,4.27,51000,0.0,1.0
2007-01-30,4.05,4.18,4.0,4.18,21200,4.05,4.18,4.0,4.18,21200,0.0,1.0
2007-01-31,3.91,4.09,3.91,4.0,34600,3.91,4.09,3.91,4.0,34600,0.0,1.0
2007-02-01,4.1799,4.238,4.0,4.0,84400,4.1799,4.238,4.0,4.0,84400,0.0,1.0
2007-02-02,4.12,4.19,4.021,4.18,54000,4.12,4.19,4.021,4.18,54000,0.0,1.0
2007-02-05,4.06,4.1,4.0,4.05,157800,4.06,4.1,4.0,4.05,157800,0.0,1.0
2007-02-06,3.93,4.01,3.88,4.0,61200,3.93,4.01,3.88,4.0,61200,0.0,1.0
2007-02-07,3.992,4.0,3.88,3.95,17800,3.992,4.0,3.88,3.95,17800,0.0,1.0
2007-02-08,4.13,4.14,3.98,3.98,22200,4.13,4.14,3.98,3.98,22200,0.0,1.0
2007-02-09,4.12,4.22,4.1,4.1,34800,4.12,4.22,4.1,4.1,34800,0.0,1.0
2007-02-12,4.01,4.12,4.0,4.1,3000,4.01,4.12,4.0,4.1,3000,0.0,1.0
2007-02-13,4.0,4.01,4.0,4.01,2000,4.0,4.01,4.0,4.01,2000,0.0,1.0
2007-02-14,3.9,4.168,3.85,3.95,98300,3.9,4.168,3.85,3.95,98300,0.0,1.0
2007-02-15,3.83,3.89,3.83,3.89,1900,3.83,3.89,3.83,3.89,1900,0.0,1.0
2007-02-16,3.8,3.889,3.7951,3.81,63100,3.8,3.889,3.7951,3.81,63100,0.0,1.0
2007-02-20,3.68,3.8,3.58,3.8,83200,3.68,3.8,3.58,3.8,83200,0.0,1.0
2007-02-21,3.8,3.85,3.74,3.75,144600,3.8,3.85,3.74,3.75,144600,0.0,1.0
2007-02-22,3.95,4.0199,3.8,3.8,213600,3.95,4.0199,3.8,3.8,213600,0.0,1.0
2007-02-23,3.9699,4.15,3.95,4.1,27200,3.9699,4.15,3.95,4.1,27200,0.0,1.0
2007-02-26,3.86,3.97,3.85,3.97,11600,3.86,3.97,3.85,3.97,11600,0.0,1.0
2007-02-27,3.86,3.9,3.8,3.83,44000,3.86,3.9,3.8,3.83,44000,0.0,1.0
2007-02-28,3.7399,3.75,3.66,3.75,7100,3.7399,3.75,3.66,3.75,7100,0.0,1.0
2007-03-01,3.63,3.7,3.6,3.65,117900,3.63,3.7,3.6,3.65,117900,0.0,1.0
2007-03-02,3.65,3.75,3.65,3.7,106400,3.65,3.75,3.65,3.7,106400,0.0,1.0
2007-03-05,3.7,3.7,3.55,3.65,16300,3.7,3.7,3.55,3.65,16300,0.0,1.0
2007-03-06,3.65,3.65,3.6,3.6,20200,3.65,3.65,3.6,3.6,20200,0.0,1.0
2007-03-07,3.65,3.65,3.6,3.6,2900,3.65,3.65,3.6,3.6,2900,0.0,1.0
2007-03-08,3.71,3.71,3.6166,3.65,5200,3.71,3.71,3.6166,3.65,5200,0.0,1.0
2007-03-09,3.615,3.67,3.55,3.67,11900,3.615,3.67,3.55,3.67,11900,0.0,1.0
2007-03-12,3.68,3.7,3.5501,3.5501,3400,3.68,3.7,3.5501,3.5501,3400,0.0,1.0
2007-03-13,3.64,3.64,3.55,3.56,2500,3.64,3.64,3.55,3.56,2500,0.0,1.0
2007-03-14,3.51,3.591,3.45,3.5501,206600,3.51,3.591,3.45,3.5501,206600,0.0,1.0
2007-03-15,3.51,3.51,3.4,3.4,3300,3.51,3.51,3.4,3.4,3300,0.0,1.0
2007-03-16,3.4,3.6,3.4,3.51,12700,3.4,3.6,3.4,3.51,12700,0.0,1.0
2007-03-19,3.4,3.45,3.4,3.45,5500,3.4,3.45,3.4,3.45,5500,0.0,1.0
2007-03-20,3.59,3.61,3.5,3.5,1600,3.59,3.61,3.5,3.5,1600,0.0,1.0
2007-03-21,3.55,3.55,3.54,3.55,3000,3.55,3.55,3.54,3.55,3000,0.0,1.0
2007-03-22,3.53,3.55,3.45,3.55,194300,3.53,3.55,3.45,3.55,194300,0.0,1.0
2007-03-23,3.55,3.5999,3.46,3.59,6000,3.55,3.5999,3.46,3.59,6000,0.0,1.0
2007-03-26,3.59,3.591,3.5201,3.59,1900,3.59,3.591,3.5201,3.59,1900,0.0,1.0
2007-03-27,3.55,3.59,3.5,3.59,1800,3.55,3.59,3.5,3.59,1800,0.0,1.0
2007-03-28,3.78,3.85,3.62,3.62,24800,3.78,3.85,3.62,3.62,24800,0.0,1.0
2007-03-29,3.8,3.9,3.7,3.8,30300,3.8,3.9,3.7,3.8,30300,0.0,1.0
2007-03-30,3.79,3.8,3.7,3.8,7900,3.79,3.8,3.7,3.8,7900,0.0,1.0
2007-04-02,3.8,3.8,3.75,3.8,33600,3.8,3.8,3.75,3.8,33600,0.0,1.0
2007-04-03,3.8612,3.89,3.7,3.7,27400,3.8612,3.89,3.7,3.7,27400,0.0,1.0
2007-04-04,3.9,3.9,3.76,3.7601,1500,3.9,3.9,3.76,3.7601,1500,0.0,1.0
2007-04-05,3.85,3.86,3.75,3.86,2000,3.85,3.86,3.75,3.86,2000,0.0,1.0
2007-04-09,3.981,4.1,3.85,3.85,53900,3.981,4.1,3.85,3.85,53900,0.0,1.0
2007-04-10,3.94,3.98,3.9,3.9,2300,3.94,3.98,3.9,3.9,2300,0.0,1.0
2007-04-11,3.95,3.95,3.86,3.86,3000,3.95,3.95,3.86,3.86,3000,0.0,1.0
2007-04-12,3.8801,3.89,3.88,3.89,600,3.8801,3.89,3.88,3.89,600,0.0,1.0
2007-04-13,3.86,3.86,3.86,3.86,400,3.86,3.86,3.86,3.86,400,0.0,1.0
2007-04-16,3.89,3.99,3.85,3.86,39200,3.89,3.99,3.85,3.86,39200,0.0,1.0
2007-04-17,3.99,3.99,3.85,3.85,1500,3.99,3.99,3.85,3.85,1500,0.0,1.0
2007-04-18,3.95,3.98,3.94,3.95,6200,3.95,3.98,3.94,3.95,6200,0.0,1.0
2007-04-19,3.9,3.97,3.86,3.97,16300,3.9,3.97,3.86,3.97,16300,0.0,1.0
2007-04-20,3.9499,3.95,3.86,3.94,17900,3.9499,3.95,3.86,3.94,17900,0.0,1.0
2007-04-23,3.9,3.95,3.86,3.95,19100,3.9,3.95,3.86,3.95,19100,0.0,1.0
2007-04-24,3.81,3.88,3.8,3.8301,15200,3.81,3.88,3.8,3.8301,15200,0.0,1.0
2007-04-25,3.9,3.9,3.77,3.7701,62000,3.9,3.9,3.77,3.7701,62000,0.0,1.0
2007-04-26,3.85,3.9,3.6,3.9,334500,3.85,3.9,3.6,3.9,334500,0.0,1.0
2007-04-27,3.79,3.79,3.75,3.75,1700,3.79,3.79,3.75,3.75,1700,0.0,1.0
2007-04-30,3.789,3.79,3.789,3.79,1400,3.789,3.79,3.789,3.79,1400,0.0,1.0
2007-05-01,3.79,3.79,3.64,3.69,15600,3.79,3.79,3.64,3.69,15600,0.0,1.0
2007-05-02,3.79,3.79,3.65,3.69,2600,3.79,3.79,3.65,3.69,2600,0.0,1.0
2007-05-03,3.79,3.79,3.79,3.79,0,3.79,3.79,3.79,3.79,0,0.0,1.0
2007-05-04,3.7,3.7,3.7,3.7,10500,3.7,3.7,3.7,3.7,10500,0.0,1.0
2007-05-07,3.69,3.69,3.69,3.69,1400,3.69,3.69,3.69,3.69,1400,0.0,1.0
2007-05-08,3.69,3.69,3.51,3.69,5900,3.69,3.69,3.51,3.69,5900,0.0,1.0
2007-05-09,3.65,3.65,3.65,3.65,1400,3.65,3.65,3.65,3.65,1400,0.0,1.0
2007-05-10,3.59,3.6001,3.45,3.6001,68500,3.59,3.6001,3.45,3.6001,68500,0.0,1.0
2007-05-11,3.6,3.6,3.38,3.6,28200,3.6,3.6,3.38,3.6,28200,0.0,1.0
2007-05-14,3.6,3.65,3.55,3.65,2200,3.6,3.65,3.55,3.65,2200,0.0,1.0
2007-05-15,3.6,3.6,3.522,3.6,800,3.6,3.6,3.522,3.6,800,0.0,1.0
2007-05-16,3.55,3.6,3.46,3.6,15500,3.55,3.6,3.46,3.6,15500,0.0,1.0
2007-05-17,3.55,3.55,3.4501,3.4501,4400,3.55,3.55,3.4501,3.4501,4400,0.0,1.0
2007-05-18,3.55,3.59,3.35,3.4501,18300,3.55,3.59,3.35,3.4501,18300,0.0,1.0
2007-05-21,3.6,3.6,3.56,3.56,7500,3.6,3.6,3.56,3.56,7500,0.0,1.0
2007-05-22,3.59,3.7,3.5,3.55,42000,3.59,3.7,3.5,3.55,42000,0.0,1.0
2007-05-23,3.57,3.5799,3.43,3.5,56400,3.57,3.5799,3.43,3.5,56400,0.0,1.0
2007-05-24,3.46,3.57,3.45,3.5,60800,3.46,3.57,3.45,3.5,60800,0.0,1.0
2007-05-25,3.47,3.53,3.4,3.5,105400,3.47,3.53,3.4,3.5,105400,0.0,1.0
2007-05-29,3.51,3.6,3.46,3.5,8200,3.51,3.6,3.46,3.5,8200,0.0,1.0
2007-05-30,3.55,3.6,3.5,3.55,354000,3.55,3.6,3.5,3.55,354000,0.0,1.0
2007-05-31,3.5,3.95,3.5,3.59,203800,3.5,3.95,3.5,3.59,203800,0.0,1.0
2007-06-01,3.78,3.8,3.5,3.6,158900,3.78,3.8,3.5,3.6,158900,0.0,1.0
2007-06-04,3.78,3.84,3.7,3.84,5300,3.78,3.84,3.7,3.84,5300,0.0,1.0
2007-06-05,3.7,3.7,3.62,3.7,23800,3.7,3.7,3.62,3.7,23800,0.0,1.0
2007-06-06,3.69,3.7,3.51,3.6,17400,3.69,3.7,3.51,3.6,17400,0.0,1.0
2007-06-07,3.7,3.7,3.6799,3.69,1200,3.7,3.7,3.6799,3.69,1200,0.0,1.0
2007-06-08,3.61,3.7,3.6,3.7,30400,3.61,3.7,3.6,3.7,30400,0.0,1.0
2007-06-11,3.69,3.69,3.65,3.69,2000,3.69,3.69,3.65,3.69,2000,0.0,1.0
2007-06-12,3.69,3.69,3.57,3.6,10400,3.69,3.69,3.57,3.6,10400,0.0,1.0
2007-06-13,3.75,3.75,3.55,3.7,25600,3.75,3.75,3.55,3.7,25600,0.0,1.0
2007-06-14,3.85,3.85,3.6,3.6,15500,3.85,3.85,3.6,3.6,15500,0.0,1.0
2007-06-15,3.8,3.84,3.61,3.7,10100,3.8,3.84,3.61,3.7,10100,0.0,1.0
2007-06-18,3.8,3.85,3.7501,3.8,8400,3.8,3.85,3.7501,3.8,8400,0.0,1.0
2007-06-19,3.79,3.83,3.79,3.83,500,3.79,3.83,3.79,3.83,500,0.0,1.0
2007-06-20,3.7,3.7999,3.7,3.71,2300,3.7,3.7999,3.7,3.71,2300,0.0,1.0
2007-06-21,3.79,3.79,3.61,3.6501,5700,3.79,3.79,3.61,3.6501,5700,0.0,1.0
2007-06-22,3.78,3.78,3.7,3.7,1400,3.78,3.78,3.7,3.7,1400,0.0,1.0
2007-06-25,3.78,3.8,3.65,3.79,6500,3.78,3.8,3.65,3.79,6500,0.0,1.0
2007-06-26,3.74,3.75,3.6,3.701,33400,3.74,3.75,3.6,3.701,33400,0.0,1.0
2007-06-27,3.73,3.75,3.6,3.64,10000,3.73,3.75,3.6,3.64,10000,0.0,1.0
2007-06-28,3.74,3.74,3.6,3.7,5400,3.74,3.74,3.6,3.7,5400,0.0,1.0
2007-06-29,3.75,3.75,3.65,3.69,4900,3.75,3.75,3.65,3.69,4900,0.0,1.0
2007-07-02,3.62,3.75,3.615,3.65,13700,3.62,3.75,3.615,3.65,13700,0.0,1.0
2007-07-03,3.7499,3.78,3.6999,3.7,7300,3.7499,3.78,3.6999,3.7,7300,0.0,1.0
2007-07-05,3.95,3.95,3.7,3.78,32300,3.95,3.95,3.7,3.78,32300,0.0,1.0
2007-07-06,3.85,3.94,3.75,3.94,26900,3.85,3.94,3.75,3.94,26900,0.0,1.0
2007-07-09,4.0,4.0,3.86,3.86,23400,4.0,4.0,3.86,3.86,23400,0.0,1.0
2007-07-10,4.0,4.0,3.95,4.0,10200,4.0,4.0,3.95,4.0,10200,0.0,1.0
2007-07-11,3.98,4.0,3.95,3.99,29500,3.98,4.0,3.95,3.99,29500,0.0,1.0
2007-07-12,4.0,4.0,3.95,3.951,9200,4.0,4.0,3.95,3.951,9200,0.0,1.0
2007-07-13,4.0,4.0,3.9,3.91,7700,4.0,4.0,3.9,3.91,7700,0.0,1.0
2007-07-16,3.99,3.99,3.85,3.93,4100,3.99,3.99,3.85,3.93,4100,0.0,1.0
2007-07-17,3.99,3.99,3.89,3.89,2900,3.99,3.99,3.89,3.89,2900,0.0,1.0
2007-07-18,3.9,3.94,3.6,3.9,59300,3.9,3.94,3.6,3.9,59300,0.0,1.0
2007-07-19,3.89,3.95,3.826,3.95,3100,3.89,3.95,3.826,3.95,3100,0.0,1.0
2007-07-20,3.9,3.94,3.6,3.94,12800,3.9,3.94,3.6,3.94,12800,0.0,1.0
2007-07-23,3.85,3.9,3.7,3.9,4900,3.85,3.9,3.7,3.9,4900,0.0,1.0
2007-07-24,3.83,3.83,3.6,3.75,10800,3.83,3.83,3.6,3.75,10800,0.0,1.0
2007-07-25,3.75,3.7504,3.52,3.73,33000,3.75,3.7504,3.52,3.73,33000,0.0,1.0
2007-07-26,3.65,3.73,3.4,3.73,209100,3.65,3.73,3.4,3.73,209100,0.0,1.0
2007-07-27,3.49,3.6,3.45,3.6,37300,3.49,3.6,3.45,3.6,37300,0.0,1.0
2007-07-30,3.49,3.5,3.4,3.5,25400,3.49,3.5,3.4,3.5,25400,0.0,1.0
2007-07-31,3.49,3.54,3.45,3.4776,155500,3.49,3.54,3.45,3.4776,155500,0.0,1.0
2007-08-01,3.5,3.5499,3.45,3.47,6800,3.5,3.5499,3.45,3.47,6800,0.0,1.0
2007-08-02,3.5,3.55,3.47,3.5,86500,3.5,3.55,3.47,3.5,86500,0.0,1.0
2007-08-03,3.25,3.48,3.0001,3.45,113900,3.25,3.48,3.0001,3.45,113900,0.0,1.0
2007-08-06,3.41,3.41,3.35,3.35,1300,3.41,3.41,3.35,3.35,1300,0.0,1.0
2007-08-07,3.45,3.45,3.39,3.45,8600,3.45,3.45,3.39,3.45,8600,0.0,1.0
2007-08-08,3.42,3.43,3.4051,3.42,2600,3.42,3.43,3.4051,3.42,2600,0.0,1.0
2007-08-09,3.33,3.35,3.05,3.35,24200,3.33,3.35,3.05,3.35,24200,0.0,1.0
2007-08-10,3.24,3.4199,3.01,3.4199,13800,3.24,3.4199,3.01,3.4199,13800,0.0,1.0
2007-08-13,3.35,3.35,3.1,3.25,8100,3.35,3.35,3.1,3.25,8100,0.0,1.0
2007-08-14,3.35,3.35,3.15,3.3499,7700,3.35,3.35,3.15,3.3499,7700,0.0,1.0
2007-08-15,3.3,3.4,3.11,3.3999,2500,3.3,3.4,3.11,3.3999,2500,0.0,1.0
2007-08-16,3.2499,3.2499,3.15,3.15,800,3.2499,3.2499,3.15,3.15,800,0.0,1.0
2007-08-17,3.19,3.24,3.19,3.24,1700,3.19,3.24,3.19,3.24,1700,0.0,1.0
2007-08-20,3.0,3.2,2.85,3.14,22200,3.0,3.2,2.85,3.14,22200,0.0,1.0
2007-08-21,3.03,3.05,2.95,3.05,5000,3.03,3.05,2.95,3.05,5000,0.0,1.0
2007-08-22,3.05,3.05,3.0499,3.05,1000,3.05,3.05,3.0499,3.05,1000,0.0,1.0
2007-08-23,3.14,3.14,3.05,3.05,1200,3.14,3.14,3.05,3.05,1200,0.0,1.0
2007-08-24,3.15,3.33,3.0,3.25,94000,3.15,3.33,3.0,3.25,94000,0.0,1.0
2007-08-27,3.149,3.31,3.09,3.31,4700,3.149,3.31,3.09,3.31,4700,0.0,1.0
2007-08-28,3.0999,3.2,3.0,3.2,16600,3.0999,3.2,3.0,3.2,16600,0.0,1.0
2007-08-29,3.05,3.05,2.9,3.05,37400,3.05,3.05,2.9,3.05,37400,0.0,1.0
2007-08-30,3.2,3.2,3.0,3.0,3900,3.2,3.2,3.0,3.0,3900,0.0,1.0
2007-08-31,3.25,3.25,3.0,3.1,256400,3.25,3.25,3.0,3.1,256400,0.0,1.0
2007-09-04,3.15,3.1501,3.02,3.1501,9400,3.15,3.1501,3.02,3.1501,9400,0.0,1.0
2007-09-05,3.21,3.21,3.15,3.2,2500,3.21,3.21,3.15,3.2,2500,0.0,1.0
2007-09-06,3.35,3.35,3.0,3.1,30900,3.35,3.35,3.0,3.1,30900,0.0,1.0
2007-09-07,3.35,3.35,3.25,3.25,8100,3.35,3.35,3.25,3.25,8100,0.0,1.0
2007-09-10,3.05,3.37,3.05,3.37,1372600,3.05,3.37,3.05,3.37,1372600,0.0,1.0
2007-09-11,3.05,3.1,2.958,3.1,32800,3.05,3.1,2.958,3.1,32800,0.0,1.0
2007-09-12,3.1,3.1,2.95,3.02,10900,3.1,3.1,2.95,3.02,10900,0.0,1.0
2007-09-13,3.05,3.08,3.05,3.08,1800,3.05,3.08,3.05,3.08,1800,0.0,1.0
2007-09-14,3.05,3.1,3.05,3.06,3800,3.05,3.1,3.05,3.06,3800,0.0,1.0
2007-09-17,3.1,3.1,3.0999,3.0999,600,3.1,3.1,3.0999,3.0999,600,0.0,1.0
2007-09-18,3.15,3.25,3.01,3.05,98900,3.15,3.25,3.01,3.05,98900,0.0,1.0
2007-09-19,2.95,3.1,2.75,3.1,59100,2.95,3.1,2.75,3.1,59100,0.0,1.0
2007-09-20,3.0,3.09,2.99,2.99,3700,3.0,3.09,2.99,2.99,3700,0.0,1.0
2007-09-21,2.95,3.02,2.95,3.02,20100,2.95,3.02,2.95,3.02,20100,0.0,1.0
2007-09-24,3.0,3.0,2.91,2.91,18800,3.0,3.0,2.91,2.91,18800,0.0,1.0
2007-09-25,3.0,3.0,2.9999,3.0,1700,3.0,3.0,2.9999,3.0,1700,0.0,1.0
2007-09-26,2.97,3.05,2.96,3.05,3500,2.97,3.05,2.96,3.05,3500,0.0,1.0
2007-09-27,3.05,3.05,2.95,2.99,13100,3.05,3.05,2.95,2.99,13100,0.0,1.0
2007-09-28,3.19,3.19,3.0,3.0399,12400,3.19,3.19,3.0,3.0399,12400,0.0,1.0
2007-10-01,3.15,3.19,3.0,3.19,20100,3.15,3.19,3.0,3.19,20100,0.0,1.0
2007-10-02,3.1032,3.19,3.05,3.0601,3800,3.1032,3.19,3.05,3.0601,3800,0.0,1.0
2007-10-03,3.05,3.1,3.05,3.1,63800,3.05,3.1,3.05,3.1,63800,0.0,1.0
2007-10-04,3.05,3.06,3.0499,3.06,5100,3.05,3.06,3.0499,3.06,5100,0.0,1.0
2007-10-05,3.05,3.15,3.05,3.1499,8100,3.05,3.15,3.05,3.1499,8100,0.0,1.0
2007-10-08,3.09,3.09,3.05,3.05,8600,3.09,3.09,3.05,3.05,8600,0.0,1.0
2007-10-09,3.08,3.09,3.05,3.05,77100,3.08,3.09,3.05,3.05,77100,0.0,1.0
2007-10-10,3.19,3.2,3.08,3.08,17300,3.19,3.2,3.08,3.08,17300,0.0,1.0
2007-10-11,3.14,3.15,3.1,3.1499,10100,3.14,3.15,3.1,3.1499,10100,0.0,1.0
2007-10-12,3.1999,3.1999,3.1999,3.1999,100,3.1999,3.1999,3.1999,3.1999,100,0.0,1.0
2007-10-15,3.1,3.12,3.1,3.12,2700,3.1,3.12,3.1,3.12,2700,0.0,1.0
2007-10-16,3.2,3.21,3.062,3.1,45100,3.2,3.21,3.062,3.1,45100,0.0,1.0
2007-10-17,3.15,3.15,3.1,3.15,6000,3.15,3.15,3.1,3.15,6000,0.0,1.0
2007-10-18,3.11,3.2,3.0501,3.1,10700,3.11,3.2,3.0501,3.1,10700,0.0,1.0
2007-10-19,3.1,3.14,2.95,3.1,40900,3.1,3.14,2.95,3.1,40900,0.0,1.0
2007-10-22,3.125,3.1684,3.05,3.1,12200,3.125,3.1684,3.05,3.1,12200,0.0,1.0
2007-10-23,3.03,3.1,3.0,3.1,19500,3.03,3.1,3.0,3.1,19500,0.0,1.0
2007-10-24,3.0,3.13,3.0,3.07,9900,3.0,3.13,3.0,3.07,9900,0.0,1.0
2007-10-25,3.1,3.1,2.95,2.99,12900,3.1,3.1,2.95,2.99,12900,0.0,1.0
2007-10-26,3.19,3.19,2.95,3.1,22500,3.19,3.19,2.95,3.1,22500,0.0,1.0
2007-10-29,3.13,3.1501,3.06,3.1,20500,3.13,3.1501,3.06,3.1,20500,0.0,1.0
2007-10-30,3.05,3.2,2.95,3.1,23700,3.05,3.2,2.95,3.1,23700,0.0,1.0
2007-10-31,3.09,3.09,3.0001,3.0001,5700,3.09,3.09,3.0001,3.0001,5700,0.0,1.0
2007-11-01,3.05,3.2,3.03,3.08,22900,3.05,3.2,3.03,3.08,22900,0.0,1.0
2007-11-02,3.03,3.06,2.9734,3.04,10300,3.03,3.06,2.9734,3.04,10300,0.0,1.0
2007-11-05,3.0,3.09,2.91,3.03,18700,3.0,3.09,2.91,3.03,18700,0.0,1.0
2007-11-06,3.0,3.1,2.95,2.95,13500,3.0,3.1,2.95,2.95,13500,0.0,1.0
2007-11-07,3.0,3.0,2.9999,3.0,5000,3.0,3.0,2.9999,3.0,5000,0.0,1.0
2007-11-08,2.99,2.99,2.91,2.97,8200,2.99,2.99,2.91,2.97,8200,0.0,1.0
2007-11-09,2.9499,3.0,2.85,2.87,7700,2.9499,3.0,2.85,2.87,7700,0.0,1.0
2007-11-12,2.95,2.99,2.9,2.95,1400,2.95,2.99,2.9,2.95,1400,0.0,1.0
2007-11-13,2.98,2.98,2.8,2.96,12100,2.98,2.98,2.8,2.96,12100,0.0,1.0
2007-11-14,2.9,3.0,2.9,2.99,17300,2.9,3.0,2.9,2.99,17300,0.0,1.0
2007-11-15,2.95,2.95,2.85,2.89,1900,2.95,2.95,2.85,2.89,1900,0.0,1.0
2007-11-16,2.95,2.98,2.7,2.95,22200,2.95,2.98,2.7,2.95,22200,0.0,1.0
2007-11-19,2.9,2.91,2.6,2.79,30200,2.9,2.91,2.6,2.79,30200,0.0,1.0
2007-11-20,2.85,2.9,2.85,2.85,400,2.85,2.9,2.85,2.85,400,0.0,1.0
2007-11-21,2.79,2.85,2.7,2.7,34400,2.79,2.85,2.7,2.7,34400,0.0,1.0
2007-11-23,2.85,2.85,2.73,2.73,7300,2.85,2.85,2.73,2.73,7300,0.0,1.0
2007-11-26,2.85,2.85,2.85,2.85,0,2.85,2.85,2.85,2.85,0,0.0,1.0
2007-11-27,2.7799,2.83,2.7,2.7,27500,2.7799,2.83,2.7,2.7,27500,0.0,1.0
2007-11-28,2.75,2.85,2.7,2.74,6500,2.75,2.85,2.7,2.74,6500,0.0,1.0
2007-11-29,2.8,2.8,2.7,2.72,3600,2.8,2.8,2.7,2.72,3600,0.0,1.0
2007-11-30,2.78,2.8,2.71,2.78,14200,2.78,2.8,2.71,2.78,14200,0.0,1.0
2007-12-03,2.83,2.85,2.6,2.77,22700,2.83,2.85,2.6,2.77,22700,0.0,1.0
2007-12-04,2.75,2.88,2.41,2.88,18300,2.75,2.88,2.41,2.88,18300,0.0,1.0
2007-12-05,2.8,2.8,2.65,2.67,10400,2.8,2.8,2.65,2.67,10400,0.0,1.0
2007-12-06,2.7,2.7,2.6,2.62,16700,2.7,2.7,2.6,2.62,16700,0.0,1.0
2007-12-07,2.73,2.78,2.6,2.66,15400,2.73,2.78,2.6,2.66,15400,0.0,1.0
2007-12-10,2.55,2.7,2.5,2.62,34500,2.55,2.7,2.5,2.62,34500,0.0,1.0
2007-12-11,2.06,2.53,2.0,2.5,202000,2.06,2.53,2.0,2.5,202000,0.0,1.0
2007-12-12,2.3,2.38,2.25,2.26,370000,2.3,2.38,2.25,2.26,370000,0.0,1.0
2007-12-13,2.26,2.34,2.24,2.32,13600,2.26,2.34,2.24,2.32,13600,0.0,1.0
2007-12-14,2.32,2.43,2.25,2.27,28500,2.32,2.43,2.25,2.27,28500,0.0,1.0
2007-12-17,2.75,2.78,2.5,2.6,320700,2.75,2.78,2.5,2.6,320700,0.0,1.0
2007-12-18,2.7,2.75,2.6,2.74,34000,2.7,2.75,2.6,2.74,34000,0.0,1.0
2007-12-19,2.68,2.75,2.63,2.75,33500,2.68,2.75,2.63,2.75,33500,0.0,1.0
2007-12-20,2.65,2.75,2.65,2.68,15500,2.65,2.75,2.65,2.68,15500,0.0,1.0
2007-12-21,2.74,2.74,2.7,2.7399,14100,2.74,2.74,2.7,2.7399,14100,0.0,1.0
2007-12-24,2.75,2.77,2.74,2.77,11900,2.75,2.77,2.74,2.77,11900,0.0,1.0
2007-12-26,2.75,2.75,2.7,2.74,26800,2.75,2.75,2.7,2.74,26800,0.0,1.0
2007-12-27,2.73,2.75,2.7,2.75,5800,2.73,2.75,2.7,2.75,5800,0.0,1.0
2007-12-28,2.68,2.77,2.65,2.75,26900,2.68,2.77,2.65,2.75,26900,0.0,1.0
2007-12-31,2.8,2.8,2.656,2.68,28200,2.8,2.8,2.656,2.68,28200,0.0,1.0
2008-01-02,2.75,2.8,2.74,2.8,12300,2.75,2.8,2.74,2.8,12300,0.0,1.0
2008-01-03,2.7,2.79,2.6,2.79,19600,2.7,2.79,2.6,2.79,19600,0.0,1.0
2008-01-04,2.5,2.695,2.5,2.61,26000,2.5,2.695,2.5,2.61,26000,0.0,1.0
2008-01-07,2.67,2.67,2.45,2.5,7200,2.67,2.67,2.45,2.5,7200,0.0,1.0
2008-01-08,2.5899,2.61,2.5,2.5,15200,2.5899,2.61,2.5,2.5,15200,0.0,1.0
2008-01-09,2.5899,2.6,2.55,2.6,3100,2.5899,2.6,2.55,2.6,3100,0.0,1.0
2008-01-10,2.59,2.59,2.55,2.55,2200,2.59,2.59,2.55,2.55,2200,0.0,1.0
2008-01-11,2.58,2.59,2.5,2.52,2400,2.58,2.59,2.5,2.52,2400,0.0,1.0
2008-01-14,2.4999,2.52,2.4999,2.52,5100,2.4999,2.52,2.4999,2.52,5100,0.0,1.0
2008-01-15,2.48,2.58,2.3601,2.5,17700,2.48,2.58,2.3601,2.5,17700,0.0,1.0
2008-01-16,2.5,2.5,2.33,2.33,26400,2.5,2.5,2.33,2.33,26400,0.0,1.0
2008-01-17,2.33,2.56,2.32,2.56,21100,2.33,2.56,2.32,2.56,21100,0.0,1.0
2008-01-18,2.32,2.55,2.32,2.41,31500,2.32,2.55,2.32,2.41,31500,0.0,1.0
2008-01-22,2.2999,2.4,2.08,2.37,34900,2.2999,2.4,2.08,2.37,34900,0.0,1.0
2008-01-23,2.04,2.28,1.67,2.22,164500,2.04,2.28,1.67,2.22,164500,0.0,1.0
2008-01-24,2.04,2.06,1.9,2.02,133500,2.04,2.06,1.9,2.02,133500,0.0,1.0
2008-01-25,2.03,2.1,1.98,2.1,8900,2.03,2.1,1.98,2.1,8900,0.0,1.0
2008-01-28,2.0799,2.0799,1.9,2.01,7600,2.0799,2.0799,1.9,2.01,7600,0.0,1.0
2008-01-29,2.15,2.15,2.02,2.09,22500,2.15,2.15,2.02,2.09,22500,0.0,1.0
2008-01-30,2.15,2.2,2.12,2.15,1400,2.15,2.2,2.12,2.15,1400,0.0,1.0
2008-01-31,2.15,2.25,2.04,2.18,15300,2.15,2.25,2.04,2.18,15300,0.0,1.0
2008-02-01,2.3199,2.32,2.16,2.18,38200,2.3199,2.32,2.16,2.18,38200,0.0,1.0
2008-02-04,2.3,2.37,2.13,2.35,5700,2.3,2.37,2.13,2.35,5700,0.0,1.0
2008-02-05,2.2,2.29,2.12,2.25,6600,2.2,2.29,2.12,2.25,6600,0.0,1.0
2008-02-06,2.24,2.2499,2.2,2.2,800,2.24,2.2499,2.2,2.2,800,0.0,1.0
2008-02-07,2.2,2.2,2.1,2.11,700,2.2,2.2,2.1,2.11,700,0.0,1.0
2008-02-08,2.05,2.15,2.0499,2.06,12800,2.05,2.15,2.0499,2.06,12800,0.0,1.0
2008-02-11,2.1,2.15,1.95,2.05,9200,2.1,2.15,1.95,2.05,9200,0.0,1.0
2008-02-12,2.12,2.15,2.05,2.1,111000,2.12,2.15,2.05,2.1,111000,0.0,1.0
2008-02-13,2.1,2.19,1.95,1.95,130700,2.1,2.19,1.95,1.95,130700,0.0,1.0
2008-02-14,2.0,2.07,2.0,2.07,4200,2.0,2.07,2.0,2.07,4200,0.0,1.0
2008-02-15,1.9,2.05,1.81,1.9,31600,1.9,2.05,1.81,1.9,31600,0.0,1.0
2008-02-19,1.96,2.09,1.95,2.09,35400,1.96,2.09,1.95,2.09,35400,0.0,1.0
2008-02-20,1.95,1.97,1.82,1.97,18700,1.95,1.97,1.82,1.97,18700,0.0,1.0
2008-02-21,2.0799,2.1,1.95,2.07,87900,2.0799,2.1,1.95,2.07,87900,0.0,1.0
2008-02-22,2.05,2.05,1.96,2.02,14000,2.05,2.05,1.96,2.02,14000,0.0,1.0
2008-02-25,2.1,2.21,2.07,2.21,2100,2.1,2.21,2.07,2.21,2100,0.0,1.0
2008-02-26,2.03,2.05,2.0,2.05,362200,2.03,2.05,2.0,2.05,362200,0.0,1.0
2008-02-27,2.0799,2.1,2.0,2.0,4900,2.0799,2.1,2.0,2.0,4900,0.0,1.0
2008-02-28,2.08,2.08,2.0799,2.0799,1300,2.08,2.08,2.0799,2.0799,1300,0.0,1.0
2008-02-29,2.23,2.25,2.12,2.13,5500,2.23,2.25,2.12,2.13,5500,0.0,1.0
2008-03-03,2.2101,2.33,2.2101,2.3,15400,2.2101,2.33,2.2101,2.3,15400,0.0,1.0
2008-03-04,2.3,2.3,2.17,2.17,4400,2.3,2.3,2.17,2.17,4400,0.0,1.0
2008-03-05,2.23,2.3,2.1,2.27,4800,2.23,2.3,2.1,2.27,4800,0.0,1.0
2008-03-06,2.15,2.25,2.07,2.25,20300,2.15,2.25,2.07,2.25,20300,0.0,1.0
2008-03-07,2.0,2.1499,1.96,2.12,11600,2.0,2.1499,1.96,2.12,11600,0.0,1.0
2008-03-10,1.66,1.75,1.4,1.75,101000,1.66,1.75,1.4,1.75,101000,0.0,1.0
2008-03-11,1.6,1.65,1.4,1.646,143100,1.6,1.65,1.4,1.646,143100,0.0,1.0
2008-03-12,1.54,1.65,1.5101,1.65,10300,1.54,1.65,1.5101,1.65,10300,0.0,1.0
2008-03-13,1.49,1.57,1.49,1.51,21000,1.49,1.57,1.49,1.51,21000,0.0,1.0
2008-03-14,1.42,1.5,1.42,1.43,40700,1.42,1.5,1.42,1.43,40700,0.0,1.0
2008-03-17,1.47,1.5,1.42,1.47,11800,1.47,1.5,1.42,1.47,11800,0.0,1.0
2008-03-18,1.42,1.47,1.42,1.44,3100,1.42,1.47,1.42,1.44,3100,0.0,1.0
2008-03-19,1.3,1.42,1.2601,1.42,11400,1.3,1.42,1.2601,1.42,11400,0.0,1.0
2008-03-20,1.37,1.37,1.27,1.27,22300,1.37,1.37,1.27,1.27,22300,0.0,1.0
2008-03-24,1.37,1.48,1.26,1.48,11700,1.37,1.48,1.26,1.48,11700,0.0,1.0
2008-03-25,1.39,1.39,1.37,1.37,7000,1.39,1.39,1.37,1.37,7000,0.0,1.0
2008-03-26,1.38,1.42,1.38,1.42,800,1.38,1.42,1.38,1.42,800,0.0,1.0
2008-03-27,1.48,1.52,1.4,1.4,14200,1.48,1.52,1.4,1.4,14200,0.0,1.0
2008-03-28,1.5101,1.73,1.51,1.73,24100,1.5101,1.73,1.51,1.73,24100,0.0,1.0
2008-03-31,1.6,1.6,1.57,1.5999,9200,1.6,1.6,1.57,1.5999,9200,0.0,1.0
2008-04-01,1.51,1.64,1.51,1.55,113200,1.51,1.64,1.51,1.55,113200,0.0,1.0
2008-04-02,1.579,1.58,1.579,1.5799,1000,1.579,1.58,1.579,1.5799,1000,0.0,1.0
2008-04-03,1.75,1.85,1.61,1.61,93800,1.75,1.85,1.61,1.61,93800,0.0,1.0
2008-04-04,1.74,1.91,1.71,1.91,8100,1.74,1.91,1.71,1.91,8100,0.0,1.0
2008-04-07,1.75,1.85,1.75,1.84,72600,1.75,1.85,1.75,1.84,72600,0.0,1.0
2008-04-08,1.7,1.77,1.7,1.77,5300,1.7,1.77,1.7,1.77,5300,0.0,1.0
2008-04-09,1.6,1.7,1.59,1.7,8100,1.6,1.7,1.59,1.7,8100,0.0,1.0
2008-04-10,1.57,1.58,1.55,1.58,1000,1.57,1.58,1.55,1.58,1000,0.0,1.0
2008-04-11,1.551,1.56,1.55,1.55,2800,1.551,1.56,1.55,1.55,2800,0.0,1.0
2008-04-14,1.55,1.6,1.55,1.6,58600,1.55,1.6,1.55,1.6,58600,0.0,1.0
2008-04-15,1.57,1.63,1.55,1.55,17600,1.57,1.63,1.55,1.55,17600,0.0,1.0
2008-04-16,1.56,1.6,1.44,1.57,121700,1.56,1.6,1.44,1.57,121700,0.0,1.0
2008-04-17,1.64,1.6622,1.59,1.6,67700,1.64,1.6622,1.59,1.6,67700,0.0,1.0
2008-04-18,1.85,1.85,1.57,1.57,8200,1.85,1.85,1.57,1.57,8200,0.0,1.0
2008-04-21,2.02,2.1,1.84,1.84,308100,2.02,2.1,1.84,1.84,308100,0.0,1.0
2008-04-22,2.0,2.21,2.0,2.21,215000,2.0,2.21,2.0,2.21,215000,0.0,1.0
2008-04-23,2.25,2.3,2.08,2.08,22300,2.25,2.3,2.08,2.08,22300,0.0,1.0
2008-04-24,2.15,2.28,2.1,2.28,6100,2.15,2.28,2.1,2.28,6100,0.0,1.0
2008-04-25,2.15,2.15,2.0,2.12,5900,2.15,2.15,2.0,2.12,5900,0.0,1.0
2008-04-28,2.05,2.1,2.0399,2.07,12800,2.05,2.1,2.0399,2.07,12800,0.0,1.0
2008-04-29,2.0,2.0399,1.95,2.01,4500,2.0,2.0399,1.95,2.01,4500,0.0,1.0
2008-04-30,2.05,2.05,1.95,1.95,3700,2.05,2.05,1.95,1.95,3700,0.0,1.0
2008-05-01,2.04,2.1,1.99,2.1,2900,2.04,2.1,1.99,2.1,2900,0.0,1.0
2008-05-02,2.04,2.04,2.04,2.04,300,2.04,2.04,2.04,2.04,300,0.0,1.0
2008-05-05,2.0399,2.0399,1.96,1.9601,1100,2.0399,2.0399,1.96,1.9601,1100,0.0,1.0
2008-05-06,2.0,2.0499,2.0,2.0399,18600,2.0,2.0499,2.0,2.0399,18600,0.0,1.0
2008-05-07,2.19,2.21,2.01,2.01,59800,2.19,2.21,2.01,2.01,59800,0.0,1.0
2008-05-08,2.09,2.2,2.04,2.2,179900,2.09,2.2,2.04,2.2,179900,0.0,1.0
2008-05-09,2.12,2.15,2.0899,2.0899,29100,2.12,2.15,2.0899,2.0899,29100,0.0,1.0
2008-05-12,2.12,2.24,2.12,2.24,13200,2.12,2.24,2.12,2.24,13200,0.0,1.0
2008-05-13,2.13,2.16,2.118,2.16,14000,2.13,2.16,2.118,2.16,14000,0.0,1.0
2008-05-14,2.19,2.19,2.13,2.13,14400,2.19,2.19,2.13,2.13,14400,0.0,1.0
2008-05-15,2.25,2.38,2.2,2.38,43200,2.25,2.38,2.2,2.38,43200,0.0,1.0
2008-05-16,2.25,2.27,2.2,2.24,78600,2.25,2.27,2.2,2.24,78600,0.0,1.0
2008-05-19,2.4,2.45,2.3,2.4,14700,2.4,2.45,2.3,2.4,14700,0.0,1.0
2008-05-20,2.3,2.45,2.267,2.45,23800,2.3,2.45,2.267,2.45,23800,0.0,1.0
2008-05-21,2.28,2.59,2.27,2.45,46500,2.28,2.59,2.27,2.45,46500,0.0,1.0
2008-05-22,2.22,2.35,2.22,2.35,6500,2.22,2.35,2.22,2.35,6500,0.0,1.0
2008-05-23,2.2,2.21,2.045,2.21,22000,2.2,2.21,2.045,2.21,22000,0.0,1.0
2008-05-27,2.15,2.17,2.09,2.14,7800,2.15,2.17,2.09,2.14,7800,0.0,1.0
2008-05-28,2.1,2.13,2.1,2.112,2800,2.1,2.13,2.1,2.112,2800,0.0,1.0
2008-05-29,2.13,2.1899,2.12,2.12,4600,2.13,2.1899,2.12,2.12,4600,0.0,1.0
2008-05-30,2.18,2.18,2.1722,2.1722,8000,2.18,2.18,2.1722,2.1722,8000,0.0,1.0
2008-06-02,2.08,2.2299,2.04,2.2299,23600,2.08,2.2299,2.04,2.2299,23600,0.0,1.0
2008-06-03,2.08,2.11,2.07,2.07,2400,2.08,2.11,2.07,2.07,2400,0.0,1.0
2008-06-04,2.11,2.14,2.09,2.119,20200,2.11,2.14,2.09,2.119,20200,0.0,1.0
2008-06-05,2.09,2.11,2.09,2.11,5000,2.09,2.11,2.09,2.11,5000,0.0,1.0
2008-06-06,2.09,2.11,2.09,2.11,600,2.09,2.11,2.09,2.11,600,0.0,1.0
2008-06-09,2.1,2.1001,2.07,2.07,10700,2.1,2.1001,2.07,2.07,10700,0.0,1.0
2008-06-10,2.1,2.1,2.05,2.09,2400,2.1,2.1,2.05,2.09,2400,0.0,1.0
2008-06-11,2.1,2.1299,2.08,2.08,17000,2.1,2.1299,2.08,2.08,17000,0.0,1.0
2008-06-12,2.0799,2.0799,2.0101,2.0101,1400,2.0799,2.0799,2.0101,2.0101,1400,0.0,1.0
2008-06-13,2.08,2.13,2.0,2.0399,3300,2.08,2.13,2.0,2.0399,3300,0.0,1.0
2008-06-16,2.0699,2.1,2.0201,2.1,2300,2.0699,2.1,2.0201,2.1,2300,0.0,1.0
2008-06-17,2.06,2.06,2.02,2.02,1900,2.06,2.06,2.02,2.02,1900,0.0,1.0
2008-06-18,2.05,2.1,2.05,2.1,2200,2.05,2.1,2.05,2.1,2200,0.0,1.0
2008-06-19,2.11,2.1299,2.02,2.05,3900,2.11,2.1299,2.02,2.05,3900,0.0,1.0
2008-06-20,2.09,2.09,2.09,2.09,300,2.09,2.09,2.09,2.09,300,0.0,1.0
2008-06-23,2.1,2.1,2.04,2.07,4200,2.1,2.1,2.04,2.07,4200,0.0,1.0
2008-06-24,2.0499,2.09,2.0499,2.09,3700,2.0499,2.09,2.0499,2.09,3700,0.0,1.0
2008-06-25,2.1,2.1,2.01,2.05,2500,2.1,2.1,2.01,2.05,2500,0.0,1.0
2008-06-26,2.01,2.01,2.0,2.01,3000,2.01,2.01,2.0,2.01,3000,0.0,1.0
2008-06-27,2.1,2.1,2.06,2.06,3000,2.1,2.1,2.06,2.06,3000,0.0,1.0
2008-06-30,2.1,2.1,1.99,2.05,8000,2.1,2.1,1.99,2.05,8000,0.0,1.0
2008-07-01,2.0,2.13,1.97,2.13,9000,2.0,2.13,1.97,2.13,9000,0.0,1.0
2008-07-02,2.0,2.01,1.99,2.01,6500,2.0,2.01,1.99,2.01,6500,0.0,1.0
2008-07-03,1.75,2.0,1.53,2.0,30600,1.75,2.0,1.53,2.0,30600,0.0,1.0
2008-07-07,1.87,1.95,1.59,1.59,23500,1.87,1.95,1.59,1.59,23500,0.0,1.0
2008-07-08,1.8,1.86,1.75,1.86,9300,1.8,1.86,1.75,1.86,9300,0.0,1.0
2008-07-09,1.7899,1.81,1.78,1.79,6800,1.7899,1.81,1.78,1.79,6800,0.0,1.0
2008-07-10,1.78,1.82,1.78,1.82,17600,1.78,1.82,1.78,1.82,17600,0.0,1.0
2008-07-11,1.8,1.8,1.76,1.77,24000,1.8,1.8,1.76,1.77,24000,0.0,1.0
2008-07-14,1.8,1.81,1.75,1.77,14300,1.8,1.81,1.75,1.77,14300,0.0,1.0
2008-07-15,1.71,1.8,1.7,1.75,19300,1.71,1.8,1.7,1.75,19300,0.0,1.0
2008-07-16,1.75,1.76,1.65,1.73,5300,1.75,1.76,1.65,1.73,5300,0.0,1.0
2008-07-17,1.75,1.75,1.61,1.61,15500,1.75,1.75,1.61,1.61,15500,0.0,1.0
2008-07-18,1.79,1.8,1.6901,1.6901,11400,1.79,1.8,1.6901,1.6901,11400,0.0,1.0
2008-07-21,1.75,1.8,1.7,1.77,13300,1.75,1.8,1.7,1.77,13300,0.0,1.0
2008-07-22,1.74,1.77,1.7,1.77,62100,1.74,1.77,1.7,1.77,62100,0.0,1.0
2008-07-23,1.75,1.8,1.75,1.8,5300,1.75,1.8,1.75,1.8,5300,0.0,1.0
2008-07-24,1.79,1.79,1.75,1.79,7500,1.79,1.79,1.75,1.79,7500,0.0,1.0
2008-07-25,1.79,1.79,1.73,1.75,2900,1.79,1.79,1.73,1.75,2900,0.0,1.0
2008-07-28,1.74,1.75,1.7,1.75,8600,1.74,1.75,1.7,1.75,8600,0.0,1.0
2008-07-29,1.75,1.75,1.6701,1.674,3600,1.75,1.75,1.6701,1.674,3600,0.0,1.0
2008-07-30,1.75,1.7999,1.67,1.75,20200,1.75,1.7999,1.67,1.75,20200,0.0,1.0
2008-07-31,1.74,1.7501,1.74,1.75,11700,1.74,1.7501,1.74,1.75,11700,0.0,1.0
2008-08-01,1.73,1.75,1.72,1.75,9600,1.73,1.75,1.72,1.75,9600,0.0,1.0
2008-08-04,1.66,1.74,1.66,1.7,13800,1.66,1.74,1.66,1.7,13800,0.0,1.0
2008-08-05,1.7,1.74,1.66,1.66,2700,1.7,1.74,1.66,1.66,2700,0.0,1.0
2008-08-06,1.7104,1.74,1.7,1.7,2400,1.7104,1.74,1.7,1.7,2400,0.0,1.0
2008-08-07,1.6801,1.75,1.68,1.72,3900,1.6801,1.75,1.68,1.72,3900,0.0,1.0
2008-08-08,1.7,1.7,1.69,1.69,6200,1.7,1.7,1.69,1.69,6200,0.0,1.0
2008-08-11,1.67,1.74,1.54,1.68,55100,1.67,1.74,1.54,1.68,55100,0.0,1.0
2008-08-12,1.8,1.8,1.7,1.73,16900,1.8,1.8,1.7,1.73,16900,0.0,1.0
2008-08-13,1.7499,1.8,1.7499,1.8,400,1.7499,1.8,1.7499,1.8,400,0.0,1.0
2008-08-14,1.75,1.75,1.52,1.6609,100300,1.75,1.75,1.52,1.6609,100300,0.0,1.0
2008-08-15,1.75,1.76,1.51,1.7001,395900,1.75,1.76,1.51,1.7001,395900,0.0,1.0
2008-08-18,1.7,1.7013,1.7,1.7,3900,1.7,1.7013,1.7,1.7,3900,0.0,1.0
2008-08-19,1.68,1.75,1.67,1.68,3400,1.68,1.75,1.67,1.68,3400,0.0,1.0
2008-08-20,1.66,1.6999,1.66,1.67,6000,1.66,1.6999,1.66,1.67,6000,0.0,1.0
2008-08-21,1.66,1.66,1.66,1.66,400,1.66,1.66,1.66,1.66,400,0.0,1.0
2008-08-22,1.66,1.7,1.6501,1.6501,10700,1.66,1.7,1.6501,1.6501,10700,0.0,1.0
2008-08-25,1.65,1.66,1.63,1.63,4500,1.65,1.66,1.63,1.63,4500,0.0,1.0
2008-08-26,1.65,1.695,1.6,1.65,5900,1.65,1.695,1.6,1.65,5900,0.0,1.0
2008-08-27,1.63,1.63,1.49,1.61,26400,1.63,1.63,1.49,1.61,26400,0.0,1.0
2008-08-28,1.6,1.75,1.55,1.75,15400,1.6,1.75,1.55,1.75,15400,0.0,1.0
2008-08-29,1.7,1.7,1.61,1.61,5800,1.7,1.7,1.61,1.61,5800,0.0,1.0
2008-09-02,1.65,1.69,1.61,1.61,46800,1.65,1.69,1.61,1.61,46800,0.0,1.0
2008-09-03,1.6,1.64,1.6,1.61,38300,1.6,1.64,1.6,1.61,38300,0.0,1.0
2008-09-04,1.67,1.7,1.6,1.6,72500,1.67,1.7,1.6,1.6,72500,0.0,1.0
2008-09-05,1.6,1.67,1.6,1.62,3800,1.6,1.67,1.6,1.62,3800,0.0,1.0
2008-09-08,1.62,1.6301,1.57,1.57,5600,1.62,1.6301,1.57,1.57,5600,0.0,1.0
2008-09-09,1.61,1.61,1.61,1.61,300,1.61,1.61,1.61,1.61,300,0.0,1.0
2008-09-10,1.61,1.61,1.61,1.61,0,1.61,1.61,1.61,1.61,0,0.0,1.0
2008-09-11,1.61,1.62,1.61,1.62,3600,1.61,1.62,1.61,1.62,3600,0.0,1.0
2008-09-12,1.6,1.6,1.5172,1.55,7400,1.6,1.6,1.5172,1.55,7400,0.0,1.0
2008-09-15,1.5,1.65,1.49,1.65,11600,1.5,1.65,1.49,1.65,11600,0.0,1.0
2008-09-16,1.4499,1.46,1.43,1.45,126500,1.4499,1.46,1.43,1.45,126500,0.0,1.0
2008-09-17,1.43,1.43,1.42,1.42,31000,1.43,1.43,1.42,1.42,31000,0.0,1.0
2008-09-18,1.4799,1.5,1.41,1.5,5600,1.4799,1.5,1.41,1.5,5600,0.0,1.0
2008-09-19,1.47,1.47,1.4,1.47,103000,1.47,1.47,1.4,1.47,103000,0.0,1.0
2008-09-22,1.49,1.49,1.35,1.44,29500,1.49,1.49,1.35,1.44,29500,0.0,1.0
2008-09-23,1.46,1.49,1.44,1.4756,2900,1.46,1.49,1.44,1.4756,2900,0.0,1.0
2008-09-24,1.45,1.57,1.45,1.45,14500,1.45,1.57,1.45,1.45,14500,0.0,1.0
2008-09-25,1.45,1.5,1.4476,1.45,9500,1.45,1.5,1.4476,1.45,9500,0.0,1.0
2008-09-26,1.52,1.57,1.4501,1.46,11000,1.52,1.57,1.4501,1.46,11000,0.0,1.0
2008-09-29,1.49,1.501,1.41,1.41,29000,1.49,1.501,1.41,1.41,29000,0.0,1.0
2008-09-30,1.54,1.54,1.44,1.44,3500,1.54,1.54,1.44,1.44,3500,0.0,1.0
2008-10-01,1.5,1.5,1.5,1.5,5100,1.5,1.5,1.5,1.5,5100,0.0,1.0
2008-10-02,1.49,1.54,1.3,1.54,48100,1.49,1.54,1.3,1.54,48100,0.0,1.0
2008-10-03,1.43,1.5,1.42,1.5,4700,1.43,1.5,1.42,1.5,4700,0.0,1.0
2008-10-06,1.2701,1.37,1.2624,1.3505,22300,1.2701,1.37,1.2624,1.3505,22300,0.0,1.0
2008-10-07,1.312,1.3299,1.28,1.32,12700,1.312,1.3299,1.28,1.32,12700,0.0,1.0
2008-10-08,1.25,1.4,1.25,1.3,13900,1.25,1.4,1.25,1.3,13900,0.0,1.0
2008-10-09,1.25,1.2602,1.25,1.2602,9800,1.25,1.2602,1.25,1.2602,9800,0.0,1.0
2008-10-10,1.2001,1.28,1.2,1.22,672000,1.2001,1.28,1.2,1.22,672000,0.0,1.0
2008-10-13,1.35,1.43,1.2,1.22,4700,1.35,1.43,1.2,1.22,4700,0.0,1.0
2008-10-14,1.4499,1.55,1.35,1.47,9400,1.4499,1.55,1.35,1.47,9400,0.0,1.0
2008-10-15,1.36,1.5,1.36,1.5,9000,1.36,1.5,1.36,1.5,9000,0.0,1.0
2008-10-16,1.3,1.49,1.3,1.49,14100,1.3,1.49,1.3,1.49,14100,0.0,1.0
2008-10-17,1.4,1.44,1.35,1.44,6900,1.4,1.44,1.35,1.44,6900,0.0,1.0
2008-10-20,1.35,1.39,1.25,1.35,11300,1.35,1.39,1.25,1.35,11300,0.0,1.0
2008-10-21,1.3599,1.38,1.26,1.35,2200,1.3599,1.38,1.26,1.35,2200,0.0,1.0
2008-10-22,1.27,1.368,1.25,1.3,9400,1.27,1.368,1.25,1.3,9400,0.0,1.0
2008-10-23,1.25,1.3176,1.25,1.3,3900,1.25,1.3176,1.25,1.3,3900,0.0,1.0
2008-10-24,1.25,1.2501,1.24,1.25,6100,1.25,1.2501,1.24,1.25,6100,0.0,1.0
2008-10-27,1.24,1.26,1.24,1.2501,10300,1.24,1.26,1.24,1.2501,10300,0.0,1.0
2008-10-28,1.19,1.3,1.19,1.25,46000,1.19,1.3,1.19,1.25,46000,0.0,1.0
2008-10-29,1.13,1.2,1.1,1.18,153100,1.13,1.2,1.1,1.18,153100,0.0,1.0
2008-10-30,1.2,1.2,1.1306,1.1306,8700,1.2,1.2,1.1306,1.1306,8700,0.0,1.0
2008-10-31,1.22,1.3,1.12,1.3,12900,1.22,1.3,1.12,1.3,12900,0.0,1.0
2008-11-03,1.35,1.38,1.3,1.3,109600,1.35,1.38,1.3,1.3,109600,0.0,1.0
2008-11-04,1.3,1.37,1.26,1.3699,43500,1.3,1.37,1.26,1.3699,43500,0.0,1.0
2008-11-05,1.25,1.25,1.24,1.24,1300,1.25,1.25,1.24,1.24,1300,0.0,1.0
2008-11-06,1.2,1.22,1.19,1.22,7800,1.2,1.22,1.19,1.22,7800,0.0,1.0
2008-11-07,1.18,1.2,1.15,1.2,19400,1.18,1.2,1.15,1.2,19400,0.0,1.0
2008-11-10,1.14,1.21,1.14,1.21,7700,1.14,1.21,1.14,1.21,7700,0.0,1.0
2008-11-11,1.17,1.17,1.14,1.14,11300,1.17,1.17,1.14,1.14,11300,0.0,1.0
2008-11-12,1.145,1.18,1.1,1.14,27800,1.145,1.18,1.1,1.14,27800,0.0,1.0
2008-11-13,1.15,1.15,1.07,1.12,13800,1.15,1.15,1.07,1.12,13800,0.0,1.0
2008-11-14,1.07,1.11,1.07,1.11,29300,1.07,1.11,1.07,1.11,29300,0.0,1.0
2008-11-17,1.06,1.15,1.02,1.1,62500,1.06,1.15,1.02,1.1,62500,0.0,1.0
2008-11-18,1.1,1.1,1.03,1.04,24800,1.1,1.1,1.03,1.04,24800,0.0,1.0
2008-11-19,1.0,1.15,0.997,1.15,293100,1.0,1.15,0.997,1.15,293100,0.0,1.0
2008-11-20,1.02,1.03,1.0,1.0,166600,1.02,1.03,1.0,1.0,166600,0.0,1.0
2008-11-21,1.03,1.03,0.95,1.02,25300,1.03,1.03,0.95,1.02,25300,0.0,1.0
2008-11-24,1.14,1.14,1.05,1.09,13400,1.14,1.14,1.05,1.09,13400,0.0,1.0
2008-11-25,1.14,1.15,1.0525,1.14,153500,1.14,1.15,1.0525,1.14,153500,0.0,1.0
2008-11-26,1.0899,1.14,1.01,1.1299,15300,1.0899,1.14,1.01,1.1299,15300,0.0,1.0
2008-11-28,1.1399,1.14,1.0601,1.0601,1900,1.1399,1.14,1.0601,1.0601,1900,0.0,1.0
2008-12-01,1.12,1.14,1.1199,1.14,2000,1.12,1.14,1.1199,1.14,2000,0.0,1.0
2008-12-02,1.1099,1.14,1.1,1.14,1600,1.1099,1.14,1.1,1.14,1600,0.0,1.0
2008-12-03,1.0702,1.09,1.05,1.09,2800,1.0702,1.09,1.05,1.09,2800,0.0,1.0
2008-12-04,1.08,1.09,1.04,1.04,800,1.08,1.09,1.04,1.04,800,0.0,1.0
2008-12-05,1.1,1.1,1.05,1.05,24900,1.1,1.1,1.05,1.05,24900,0.0,1.0
2008-12-08,1.1,1.2,1.03,1.2,17000,1.1,1.2,1.03,1.2,17000,0.0,1.0
2008-12-09,1.06,1.09,0.9501,1.08,18000,1.06,1.09,0.9501,1.08,18000,0.0,1.0
2008-12-10,1.0501,1.08,1.0005,1.0005,10700,1.0501,1.08,1.0005,1.0005,10700,0.0,1.0
2008-12-11,1.0826,1.13,1.0826,1.13,400,1.0826,1.13,1.0826,1.13,400,0.0,1.0
2008-12-12,1.11,1.13,1.11,1.13,300,1.11,1.13,1.11,1.13,300,0.0,1.0
2008-12-15,1.14,1.15,1.0,1.14,20400,1.14,1.15,1.0,1.14,20400,0.0,1.0
2008-12-16,1.14,1.15,1.11,1.15,3700,1.14,1.15,1.11,1.15,3700,0.0,1.0
2008-12-17,1.13,1.14,1.04,1.09,1300,1.13,1.14,1.04,1.09,1300,0.0,1.0
2008-12-18,1.0699,1.15,1.02,1.15,18300,1.0699,1.15,1.02,1.15,18300,0.0,1.0
2008-12-19,1.09,1.15,1.0,1.0601,94600,1.09,1.15,1.0,1.0601,94600,0.0,1.0
2008-12-22,1.06,1.14,1.05,1.14,11400,1.06,1.14,1.05,1.14,11400,0.0,1.0
2008-12-23,1.1,1.14,1.05,1.05,41200,1.1,1.14,1.05,1.05,41200,0.0,1.0
2008-12-24,1.02,1.05,1.01,1.05,12400,1.02,1.05,1.01,1.05,12400,0.0,1.0
2008-12-26,1.07,1.09,1.01,1.09,13900,1.07,1.09,1.01,1.09,13900,0.0,1.0
2008-12-29,1.09,1.1,1.05,1.09,9700,1.09,1.1,1.05,1.09,9700,0.0,1.0
2008-12-30,1.0466,1.09,1.02,1.09,18400,1.0466,1.09,1.02,1.09,18400,0.0,1.0
2008-12-31,1.12,1.15,1.02,1.03,70700,1.12,1.15,1.02,1.03,70700,0.0,1.0
2009-01-02,1.1,1.15,1.09,1.1,65200,1.1,1.15,1.09,1.1,65200,0.0,1.0
2009-01-05,1.15,1.19,1.09,1.09,10400,1.15,1.19,1.09,1.09,10400,0.0,1.0
2009-01-06,1.2,1.2,1.17,1.2,23300,1.2,1.2,1.17,1.2,23300,0.0,1.0
2009-01-07,1.19,1.2,1.19,1.2,6700,1.19,1.2,1.19,1.2,6700,0.0,1.0
2009-01-08,1.2,1.2,1.19,1.2,36700,1.2,1.2,1.19,1.2,36700,0.0,1.0
2009-01-09,1.1999,1.22,1.13,1.22,11200,1.1999,1.22,1.13,1.22,11200,0.0,1.0
2009-01-12,1.19,1.2,1.15,1.19,8100,1.19,1.2,1.15,1.19,8100,0.0,1.0
2009-01-13,1.16,1.19,1.14,1.19,25100,1.16,1.19,1.14,1.19,25100,0.0,1.0
2009-01-14,1.186,1.2,1.14,1.14,3800,1.186,1.2,1.14,1.14,3800,0.0,1.0
2009-01-15,1.17,1.19,1.17,1.19,2200,1.17,1.19,1.17,1.19,2200,0.0,1.0
2009-01-16,1.17,1.2,1.05,1.14,34200,1.17,1.2,1.05,1.14,34200,0.0,1.0
2009-01-20,1.06,1.134,1.06,1.13,7900,1.06,1.134,1.06,1.13,7900,0.0,1.0
2009-01-21,1.01,1.0662,1.0,1.0,32900,1.01,1.0662,1.0,1.0,32900,0.0,1.0
2009-01-22,1.08,1.08,1.08,1.08,2200,1.08,1.08,1.08,1.08,2200,0.0,1.0
2009-01-23,1.056,1.08,1.03,1.08,1500,1.056,1.08,1.03,1.08,1500,0.0,1.0
2009-01-26,1.03,1.08,1.0,1.08,31800,1.03,1.08,1.0,1.08,31800,0.0,1.0
2009-01-27,1.0599,1.0599,1.02,1.02,3400,1.0599,1.0599,1.02,1.02,3400,0.0,1.0
2009-01-28,1.0799,1.08,1.03,1.03,1700,1.0799,1.08,1.03,1.03,1700,0.0,1.0
2009-01-29,1.0399,1.0399,1.03,1.03,900,1.0399,1.0399,1.03,1.03,900,0.0,1.0
2009-01-30,1.08,1.08,1.03,1.05,6400,1.08,1.08,1.03,1.05,6400,0.0,1.0
2009-02-02,1.18,1.2,1.075,1.08,43900,1.18,1.2,1.075,1.08,43900,0.0,1.0
2009-02-03,1.13,1.18,1.12,1.18,13000,1.13,1.18,1.12,1.18,13000,0.0,1.0
2009-02-04,1.11,1.15,1.1,1.15,6500,1.11,1.15,1.1,1.15,6500,0.0,1.0
2009-02-05,1.101,1.101,1.09,1.09,600,1.101,1.101,1.09,1.09,600,0.0,1.0
2009-02-06,1.1,1.1,1.1,1.1,3800,1.1,1.1,1.1,1.1,3800,0.0,1.0
2009-02-09,1.1199,1.1199,1.1,1.11,400,1.1199,1.1199,1.1,1.11,400,0.0,1.0
2009-02-10,1.1,1.13,1.09,1.1,3700,1.1,1.13,1.09,1.1,3700,0.0,1.0
2009-02-11,1.1199,1.1199,1.05,1.08,2300,1.1199,1.1199,1.05,1.08,2300,0.0,1.0
2009-02-12,1.08,1.1,1.03,1.06,7400,1.08,1.1,1.03,1.06,7400,0.0,1.0
2009-02-13,1.1,1.1118,1.08,1.09,3500,1.1,1.1118,1.08,1.09,3500,0.0,1.0
2009-02-17,1.0584,1.1044,1.04,1.1044,8200,1.0584,1.1044,1.04,1.1044,8200,0.0,1.0
2009-02-18,1.05,1.05,1.04,1.04,3400,1.05,1.05,1.04,1.04,3400,0.0,1.0
2009-02-19,1.0499,1.05,1.0499,1.05,2300,1.0499,1.05,1.0499,1.05,2300,0.0,1.0
2009-02-20,1.02,1.0349,1.01,1.01,2700,1.02,1.0349,1.01,1.01,2700,0.0,1.0
2009-02-23,0.95,1.09,0.95,1.09,8900,0.95,1.09,0.95,1.09,8900,0.0,1.0
2009-02-24,1.07,1.07,0.93,0.989,8000,1.07,1.07,0.93,0.989,8000,0.0,1.0
2009-02-25,1.0816,1.1,1.0816,1.1,2900,1.0816,1.1,1.0816,1.1,2900,0.0,1.0
2009-02-26,1.09,1.09,1.09,1.09,100,1.09,1.09,1.09,1.09,100,0.0,1.0
2009-02-27,1.09,1.1,1.09,1.1,3600,1.09,1.1,1.09,1.1,3600,0.0,1.0
2009-03-02,1.03,1.1,1.03,1.1,6900,1.03,1.1,1.03,1.1,6900,0.0,1.0
2009-03-03,1.05,1.1,1.0,1.03,13700,1.05,1.1,1.0,1.03,13700,0.0,1.0
2009-03-04,1.0401,1.05,1.04,1.04,2000,1.0401,1.05,1.04,1.04,2000,0.0,1.0
2009-03-05,1.09,1.1,1.05,1.1,17800,1.09,1.1,1.05,1.1,17800,0.0,1.0
2009-03-06,1.04,1.04,1.0,1.04,7000,1.04,1.04,1.0,1.04,7000,0.0,1.0
2009-03-09,0.95,1.05,0.95,1.05,64500,0.95,1.05,0.95,1.05,64500,0.0,1.0
2009-03-10,0.94,1.01,0.9,1.0,17900,0.94,1.01,0.9,1.0,17900,0.0,1.0
2009-03-11,0.9,0.98,0.9,0.95,13600,0.9,0.98,0.9,0.95,13600,0.0,1.0
2009-03-12,1.0,1.0,0.9,0.9,59200,1.0,1.0,0.9,0.9,59200,0.0,1.0
2009-03-13,1.0,1.02,0.9,0.9,122200,1.0,1.02,0.9,0.9,122200,0.0,1.0
2009-03-16,1.01,1.02,1.0,1.0,130600,1.01,1.02,1.0,1.0,130600,0.0,1.0
2009-03-17,1.02,1.03,0.99,1.0,17500,1.02,1.03,0.99,1.0,17500,0.0,1.0
2009-03-18,1.04,1.04,0.9701,1.02,4400,1.04,1.04,0.9701,1.02,4400,0.0,1.0
2009-03-19,1.0,1.09,1.0,1.07,3900,1.0,1.09,1.0,1.07,3900,0.0,1.0
2009-03-20,1.0488,1.1,0.95,1.05,79000,1.0488,1.1,0.95,1.05,79000,0.0,1.0
2009-03-23,1.13,1.15,1.03,1.12,10400,1.13,1.15,1.03,1.12,10400,0.0,1.0
2009-03-24,1.14,1.15,1.1,1.15,3200,1.14,1.15,1.1,1.15,3200,0.0,1.0
2009-03-25,1.19,1.19,1.1899,1.1899,500,1.19,1.19,1.1899,1.1899,500,0.0,1.0
2009-03-26,1.0999,1.2,1.05,1.19,7500,1.0999,1.2,1.05,1.19,7500,0.0,1.0
2009-03-27,1.15,1.19,1.09,1.19,5500,1.15,1.19,1.09,1.19,5500,0.0,1.0
2009-03-30,1.13,1.19,1.02,1.02,4900,1.13,1.19,1.02,1.02,4900,0.0,1.0
2009-03-31,1.18,1.2,1.05,1.2,22500,1.18,1.2,1.05,1.2,22500,0.0,1.0
2009-04-01,1.2,1.2,1.15,1.15,46000,1.2,1.2,1.15,1.15,46000,0.0,1.0
2009-04-02,1.24,1.24,1.2,1.22,66400,1.24,1.24,1.2,1.22,66400,0.0,1.0
2009-04-03,1.28,1.3,1.1858,1.29,8200,1.28,1.3,1.1858,1.29,8200,0.0,1.0
2009-04-06,1.39,1.41,1.28,1.41,27300,1.39,1.41,1.28,1.41,27300,0.0,1.0
2009-04-07,1.37,1.4,1.25,1.4,29800,1.37,1.4,1.25,1.4,29800,0.0,1.0
2009-04-08,1.31,1.41,1.31,1.41,17600,1.31,1.41,1.31,1.41,17600,0.0,1.0
2009-04-09,1.35,1.45,1.3,1.33,91200,1.35,1.45,1.3,1.33,91200,0.0,1.0
2009-04-13,1.3999,1.41,1.28,1.38,30100,1.3999,1.41,1.28,1.38,30100,0.0,1.0
2009-04-14,1.41,1.44,1.36,1.38,17900,1.41,1.44,1.36,1.38,17900,0.0,1.0
2009-04-15,1.43,1.45,1.37,1.4397,9100,1.43,1.45,1.37,1.4397,9100,0.0,1.0
2009-04-16,1.58,1.61,1.45,1.45,21400,1.58,1.61,1.45,1.45,21400,0.0,1.0
2009-04-17,1.57,1.65,1.52,1.65,26600,1.57,1.65,1.52,1.65,26600,0.0,1.0
2009-04-20,1.53,1.61,1.53,1.61,4400,1.53,1.61,1.53,1.61,4400,0.0,1.0
2009-04-21,1.72,1.72,1.57,1.59,27600,1.72,1.72,1.57,1.59,27600,0.0,1.0
2009-04-22,1.9,1.92,1.69,1.69,36000,1.9,1.92,1.69,1.69,36000,0.0,1.0
2009-04-23,2.09,2.09,1.91,1.92,41200,2.09,2.09,1.91,1.92,41200,0.0,1.0
2009-04-24,2.19,2.215,2.1,2.15,23400,2.19,2.215,2.1,2.15,23400,0.0,1.0
2009-04-27,2.2,2.22,2.04,2.04,18700,2.2,2.22,2.04,2.04,18700,0.0,1.0
2009-04-28,2.17,2.24,2.16,2.1999,13300,2.17,2.24,2.16,2.1999,13300,0.0,1.0
2009-04-29,2.1501,2.22,2.06,2.15,16000,2.1501,2.22,2.06,2.15,16000,0.0,1.0
2009-04-30,2.15,2.25,2.15,2.2,21800,2.15,2.25,2.15,2.2,21800,0.0,1.0
2009-05-01,2.2999,2.5,2.09,2.15,15900,2.2999,2.5,2.09,2.15,15900,0.0,1.0
2009-05-04,2.49,2.55,2.3,2.55,17800,2.49,2.55,2.3,2.55,17800,0.0,1.0
2009-05-05,2.5999,2.6,2.45,2.57,10400,2.5999,2.6,2.45,2.57,10400,0.0,1.0
2009-05-06,2.6328,2.67,2.5,2.55,13700,2.6328,2.67,2.5,2.55,13700,0.0,1.0
2009-05-07,2.72,2.8,2.62,2.68,32800,2.72,2.8,2.62,2.68,32800,0.0,1.0
2009-05-08,2.56,2.74,2.01,2.74,119700,2.56,2.74,2.01,2.74,119700,0.0,1.0
2009-05-11,2.59,2.69,2.5195,2.69,25500,2.59,2.69,2.5195,2.69,25500,0.0,1.0
2009-05-12,2.48,2.7,2.1,2.48,38700,2.48,2.7,2.1,2.48,38700,0.0,1.0
2009-05-13,2.5,2.55,2.3001,2.46,30100,2.5,2.55,2.3001,2.46,30100,0.0,1.0
2009-05-14,2.34,2.55,2.34,2.5,8300,2.34,2.55,2.34,2.5,8300,0.0,1.0
2009-05-15,2.3999,2.3999,2.27,2.33,1700,2.3999,2.3999,2.27,2.33,1700,0.0,1.0
2009-05-18,2.4,2.4,2.26,2.301,8600,2.4,2.4,2.26,2.301,8600,0.0,1.0
2009-05-19,2.42,2.45,2.4,2.42,1700,2.42,2.45,2.4,2.42,1700,0.0,1.0
2009-05-20,2.42,2.59,2.4,2.4,14400,2.42,2.59,2.4,2.4,14400,0.0,1.0
2009-05-21,2.42,2.42,2.42,2.42,0,2.42,2.42,2.42,2.42,0,0.0,1.0
2009-05-22,2.21,2.3999,2.2,2.35,8100,2.21,2.3999,2.2,2.35,8100,0.0,1.0
2009-05-26,2.32,2.4,2.23,2.28,3300,2.32,2.4,2.23,2.28,3300,0.0,1.0
2009-05-27,2.2499,2.2752,2.15,2.25,3500,2.2499,2.2752,2.15,2.25,3500,0.0,1.0
2009-05-28,2.6,2.6,2.05,2.18,31400,2.6,2.6,2.05,2.18,31400,0.0,1.0
2009-05-29,2.55,2.6,2.4,2.6,16000,2.55,2.6,2.4,2.6,16000,0.0,1.0
2009-06-01,2.5101,2.6,2.51,2.55,6000,2.5101,2.6,2.51,2.55,6000,0.0,1.0
2009-06-02,2.52,2.54,2.5,2.54,700,2.52,2.54,2.5,2.54,700,0.0,1.0
2009-06-03,2.4199,2.5,2.2,2.5,24400,2.4199,2.5,2.2,2.5,24400,0.0,1.0
2009-06-04,2.44,2.45,2.28,2.34,6400,2.44,2.45,2.28,2.34,6400,0.0,1.0
2009-06-05,2.44,2.46,2.4335,2.46,1800,2.44,2.46,2.4335,2.46,1800,0.0,1.0
2009-06-08,2.4699,2.55,2.25,2.49,16700,2.4699,2.55,2.25,2.49,16700,0.0,1.0
2009-06-09,2.55,2.55,2.47,2.47,4400,2.55,2.55,2.47,2.47,4400,0.0,1.0
2009-06-10,2.43,2.5,2.43,2.5,4300,2.43,2.5,2.43,2.5,4300,0.0,1.0
2009-06-11,2.43,2.43,2.43,2.43,300,2.43,2.43,2.43,2.43,300,0.0,1.0
2009-06-12,2.3999,2.5,2.2,2.4,124400,2.3999,2.5,2.2,2.4,124400,0.0,1.0
2009-06-15,2.25,2.6,2.23,2.6,9900,2.25,2.6,2.23,2.6,9900,0.0,1.0
2009-06-16,2.3,2.39,2.15,2.29,23000,2.3,2.39,2.15,2.29,23000,0.0,1.0
2009-06-17,2.22,2.2252,2.21,2.21,700,2.22,2.2252,2.21,2.21,700,0.0,1.0
2009-06-18,2.2999,2.3,2.25,2.25,2000,2.2999,2.3,2.25,2.25,2000,0.0,1.0
2009-06-19,2.3,2.3,2.2,2.25,2700,2.3,2.3,2.2,2.25,2700,0.0,1.0
2009-06-22,2.3,2.3,2.3,2.3,200,2.3,2.3,2.3,2.3,200,0.0,1.0
2009-06-23,2.28,2.29,2.25,2.2501,1700,2.28,2.29,2.25,2.2501,1700,0.0,1.0
2009-06-24,2.27,2.37,2.27,2.27,1600,2.27,2.37,2.27,2.27,1600,0.0,1.0
2009-06-25,2.28,2.2999,2.18,2.2601,5200,2.28,2.2999,2.18,2.2601,5200,0.0,1.0
2009-06-26,2.1999,2.28,2.15,2.25,48600,2.1999,2.28,2.15,2.25,48600,0.0,1.0
2009-06-29,2.35,2.39,2.25,2.25,30500,2.35,2.39,2.25,2.25,30500,0.0,1.0
2009-06-30,2.35,2.35,2.35,2.35,0,2.35,2.35,2.35,2.35,0,0.0,1.0
2009-07-01,2.39,2.4,2.37,2.38,6000,2.39,2.4,2.37,2.38,6000,0.0,1.0
2009-07-02,2.3299,2.44,2.249,2.44,19900,2.3299,2.44,2.249,2.44,19900,0.0,1.0
2009-07-06,2.4099,2.4299,2.25,2.25,4600,2.4099,2.4299,2.25,2.25,4600,0.0,1.0
2009-07-07,2.25,2.39,2.24,2.39,8700,2.25,2.39,2.24,2.39,8700,0.0,1.0
2009-07-08,2.32,2.32,2.25,2.31,400,2.32,2.32,2.25,2.31,400,0.0,1.0
2009-07-09,2.2999,2.2999,2.2,2.28,2100,2.2999,2.2999,2.2,2.28,2100,0.0,1.0
2009-07-10,2.3,2.3,2.26,2.3,13700,2.3,2.3,2.26,2.3,13700,0.0,1.0
2009-07-13,2.29,2.29,2.26,2.26,5400,2.29,2.29,2.26,2.26,5400,0.0,1.0
2009-07-14,2.28,2.28,2.24,2.24,3500,2.28,2.28,2.24,2.24,3500,0.0,1.0
2009-07-15,2.3,2.3,2.27,2.3,3200,2.3,2.3,2.27,2.3,3200,0.0,1.0
2009-07-16,2.3955,2.3955,2.25,2.25,4400,2.3955,2.3955,2.25,2.25,4400,0.0,1.0
2009-07-17,2.4499,2.4499,2.32,2.37,1100,2.4499,2.4499,2.32,2.37,1100,0.0,1.0
2009-07-20,2.3999,2.45,2.29,2.45,11700,2.3999,2.45,2.29,2.45,11700,0.0,1.0
2009-07-21,2.3,2.36,2.28,2.36,5400,2.3,2.36,2.28,2.36,5400,0.0,1.0
2009-07-22,2.28,2.44,2.28,2.3,4800,2.28,2.44,2.28,2.3,4800,0.0,1.0
2009-07-23,2.3,2.3,2.25,2.25,6000,2.3,2.3,2.25,2.25,6000,0.0,1.0
2009-07-24,2.3,2.43,2.2943,2.3,17600,2.3,2.43,2.2943,2.3,17600,0.0,1.0
2009-07-27,2.3,2.44,2.2801,2.34,29600,2.3,2.44,2.2801,2.34,29600,0.0,1.0
2009-07-28,2.17,2.5,2.17,2.5,6400,2.17,2.5,2.17,2.5,6400,0.0,1.0
2009-07-29,2.39,2.41,2.28,2.3,16800,2.39,2.41,2.28,2.3,16800,0.0,1.0
2009-07-30,2.4,2.4,2.3,2.37,8500,2.4,2.4,2.3,2.37,8500,0.0,1.0
2009-07-31,2.45,2.45,2.4,2.4,11100,2.45,2.45,2.4,2.4,11100,0.0,1.0
2009-08-03,2.45,2.5,2.4001,2.5,33200,2.45,2.5,2.4001,2.5,33200,0.0,1.0
2009-08-04,2.54,2.54,2.41,2.5,17100,2.54,2.54,2.41,2.5,17100,0.0,1.0
2009-08-05,2.41,2.54,2.4,2.5,21900,2.41,2.54,2.4,2.5,21900,0.0,1.0
2009-08-06,2.43,2.55,2.3597,2.46,32100,2.43,2.55,2.3597,2.46,32100,0.0,1.0
2009-08-07,2.38,2.43,2.35,2.43,8300,2.38,2.43,2.35,2.43,8300,0.0,1.0
2009-08-10,2.3601,2.41,2.31,2.4,21800,2.3601,2.41,2.31,2.4,21800,0.0,1.0
2009-08-11,2.4099,2.42,2.31,2.38,14100,2.4099,2.42,2.31,2.38,14100,0.0,1.0
2009-08-12,2.3,2.43,2.28,2.34,22700,2.3,2.43,2.28,2.34,22700,0.0,1.0
2009-08-13,2.3,2.3,2.1,2.21,6500,2.3,2.3,2.1,2.21,6500,0.0,1.0
2009-08-14,2.29,2.4,2.2001,2.2001,21700,2.29,2.4,2.2001,2.2001,21700,0.0,1.0
2009-08-17,2.28,2.43,2.2,2.43,123400,2.28,2.43,2.2,2.43,123400,0.0,1.0
2009-08-18,2.28,2.35,2.22,2.25,22400,2.28,2.35,2.22,2.25,22400,0.0,1.0
2009-08-19,2.29,2.33,2.28,2.28,36600,2.29,2.33,2.28,2.28,36600,0.0,1.0
2009-08-20,2.39,2.4,2.25,2.34,70000,2.39,2.4,2.25,2.34,70000,0.0,1.0
2009-08-21,2.49,2.49,2.22,2.42,28100,2.49,2.49,2.22,2.42,28100,0.0,1.0
2009-08-24,2.4,2.49,2.31,2.49,13800,2.4,2.49,2.31,2.49,13800,0.0,1.0
2009-08-25,2.5699,2.59,2.45,2.45,40700,2.5699,2.59,2.45,2.45,40700,0.0,1.0
2009-08-26,2.55,2.58,2.5001,2.58,8100,2.55,2.58,2.5001,2.58,8100,0.0,1.0
2009-08-27,2.533,2.55,2.4558,2.55,4400,2.533,2.55,2.4558,2.55,4400,0.0,1.0
2009-08-28,2.54,2.55,2.5399,2.55,1200,2.54,2.55,2.5399,2.55,1200,0.0,1.0
2009-08-31,2.5001,2.55,2.5,2.54,5300,2.5001,2.55,2.5,2.54,5300,0.0,1.0
2009-09-01,2.5499,2.55,2.38,2.38,44200,2.5499,2.55,2.38,2.38,44200,0.0,1.0
2009-09-02,2.59,2.59,2.41,2.54,18100,2.59,2.59,2.41,2.54,18100,0.0,1.0
2009-09-03,2.679,2.69,2.55,2.55,38500,2.679,2.69,2.55,2.55,38500,0.0,1.0
2009-09-04,2.75,2.75,2.608,2.7,26800,2.75,2.75,2.608,2.7,26800,0.0,1.0
2009-09-08,2.64,2.74,2.64,2.74,2300,2.64,2.74,2.64,2.74,2300,0.0,1.0
2009-09-09,2.7,2.87,2.6,2.87,36600,2.7,2.87,2.6,2.87,36600,0.0,1.0
2009-09-10,2.73,2.75,2.65,2.7,16400,2.73,2.75,2.65,2.7,16400,0.0,1.0
2009-09-11,2.74,2.78,2.7,2.75,13400,2.74,2.78,2.7,2.75,13400,0.0,1.0
2009-09-14,2.73,2.75,2.64,2.75,6000,2.73,2.75,2.64,2.75,6000,0.0,1.0
2009-09-15,2.87,2.98,2.64,2.7,81800,2.87,2.98,2.64,2.7,81800,0.0,1.0
2009-09-16,2.82,2.9,2.81,2.85,23400,2.82,2.9,2.81,2.85,23400,0.0,1.0
2009-09-17,2.72,2.9,2.72,2.82,12900,2.72,2.9,2.72,2.82,12900,0.0,1.0
2009-09-18,2.77,2.78,2.43,2.77,97200,2.77,2.78,2.43,2.77,97200,0.0,1.0
2009-09-21,2.69,2.78,2.6,2.77,8000,2.69,2.78,2.6,2.77,8000,0.0,1.0
2009-09-22,2.7,2.92,2.57,2.92,13700,2.7,2.92,2.57,2.92,13700,0.0,1.0
2009-09-23,2.8,2.8,2.6,2.6,11300,2.8,2.8,2.6,2.6,11300,0.0,1.0
2009-09-24,2.79,2.85,2.61,2.78,12000,2.79,2.85,2.61,2.78,12000,0.0,1.0
2009-09-25,2.7655,2.79,2.69,2.79,6400,2.7655,2.79,2.69,2.79,6400,0.0,1.0
2009-09-28,2.75,2.79,2.65,2.68,14300,2.75,2.79,2.65,2.68,14300,0.0,1.0
2009-09-29,2.75,2.77,2.7,2.7599,8600,2.75,2.77,2.7,2.7599,8600,0.0,1.0
2009-09-30,2.71,2.71,2.6,2.69,3200,2.71,2.71,2.6,2.69,3200,0.0,1.0
2009-10-01,2.611,2.69,2.6,2.61,29900,2.611,2.69,2.6,2.61,29900,0.0,1.0
2009-10-02,2.5,2.6,2.5,2.6,9400,2.5,2.6,2.5,2.6,9400,0.0,1.0
2009-10-05,2.54,2.54,2.3,2.41,92300,2.54,2.54,2.3,2.41,92300,0.0,1.0
2009-10-06,2.55,2.6,2.5204,2.58,17000,2.55,2.6,2.5204,2.58,17000,0.0,1.0
2009-10-07,2.5499,2.56,2.401,2.56,2600,2.5499,2.56,2.401,2.56,2600,0.0,1.0
2009-10-08,2.54,2.5499,2.5,2.5,900,2.54,2.5499,2.5,2.5,900,0.0,1.0
2009-10-09,2.47,2.501,2.47,2.5,6500,2.47,2.501,2.47,2.5,6500,0.0,1.0
2009-10-12,2.5,2.5,2.3,2.47,11100,2.5,2.5,2.3,2.47,11100,0.0,1.0
2009-10-13,2.4317,2.47,2.4317,2.47,1300,2.4317,2.47,2.4317,2.47,1300,0.0,1.0
2009-10-14,2.52,2.52,2.4499,2.4499,4900,2.52,2.52,2.4499,2.4499,4900,0.0,1.0
2009-10-15,2.5,2.5199,2.376,2.46,8900,2.5,2.5199,2.376,2.46,8900,0.0,1.0
2009-10-16,2.5,2.5,2.5,2.5,3200,2.5,2.5,2.5,2.5,3200,0.0,1.0
2009-10-19,2.48,2.48,2.472,2.48,4000,2.48,2.48,2.472,2.48,4000,0.0,1.0
2009-10-20,2.48,2.48,2.48,2.48,0,2.48,2.48,2.48,2.48,0,0.0,1.0
2009-10-21,2.45,2.48,2.3801,2.48,3400,2.45,2.48,2.3801,2.48,3400,0.0,1.0
2009-10-22,2.44,2.5,2.36,2.5,4500,2.44,2.5,2.36,2.5,4500,0.0,1.0
2009-10-23,2.5099,2.55,2.37,2.37,19200,2.5099,2.55,2.37,2.37,19200,0.0,1.0
2009-10-26,2.55,2.62,2.4925,2.62,20100,2.55,2.62,2.4925,2.62,20100,0.0,1.0
2009-10-27,2.54,2.55,2.47,2.4701,7600,2.54,2.55,2.47,2.4701,7600,0.0,1.0
2009-10-28,2.5499,2.5499,2.35,2.52,6700,2.5499,2.5499,2.35,2.52,6700,0.0,1.0
2009-10-29,2.45,2.5,2.35,2.35,3100,2.45,2.5,2.35,2.35,3100,0.0,1.0
2009-10-30,2.4,2.55,2.25,2.36,21200,2.4,2.55,2.25,2.36,21200,0.0,1.0
2009-11-02,2.39,2.5,2.3001,2.3001,3500,2.39,2.5,2.3001,2.3001,3500,0.0,1.0
2009-11-03,2.5,2.5,2.25,2.26,5800,2.5,2.5,2.25,2.26,5800,0.0,1.0
2009-11-04,2.7,2.8,2.5,2.5,48400,2.7,2.8,2.5,2.5,48400,0.0,1.0
2009-11-05,2.7,2.7,2.5168,2.7,44800,2.7,2.7,2.5168,2.7,44800,0.0,1.0
2009-11-06,2.75,2.76,2.6,2.75,29300,2.75,2.76,2.6,2.75,29300,0.0,1.0
2009-11-09,2.75,2.76,2.74,2.75,80300,2.75,2.76,2.74,2.75,80300,0.0,1.0
2009-11-10,2.75,3.18,2.67,2.9,149600,2.75,3.18,2.67,2.9,149600,0.0,1.0
2009-11-11,3.04,3.04,2.775,2.81,46900,3.04,3.04,2.775,2.81,46900,0.0,1.0
2009-11-12,2.9732,3.12,2.8,2.8,28500,2.9732,3.12,2.8,2.8,28500,0.0,1.0
2009-11-13,3.1,3.2,2.9699,3.04,85900,3.1,3.2,2.9699,3.04,85900,0.0,1.0
2009-11-16,3.48,3.55,3.05,3.05,198900,3.48,3.55,3.05,3.05,198900,0.0,1.0
2009-11-17,3.4,3.72,3.38,3.6,74000,3.4,3.72,3.38,3.6,74000,0.0,1.0
2009-11-18,3.4772,3.5,3.4,3.41,21200,3.4772,3.5,3.4,3.41,21200,0.0,1.0
2009-11-19,3.4,3.48,3.26,3.48,28000,3.4,3.48,3.26,3.48,28000,0.0,1.0
2009-11-20,3.4,3.4,3.32,3.39,2700,3.4,3.4,3.32,3.39,2700,0.0,1.0
2009-11-23,3.35,3.4,3.3,3.4,33400,3.35,3.4,3.3,3.4,33400,0.0,1.0
2009-11-24,3.18,3.41,3.02,3.41,63900,3.18,3.41,3.02,3.41,63900,0.0,1.0
2009-11-25,3.2982,3.3,3.18,3.18,18400,3.2982,3.3,3.18,3.18,18400,0.0,1.0
2009-11-27,3.4,3.4,3.25,3.29,13100,3.4,3.4,3.25,3.29,13100,0.0,1.0
2009-11-30,3.4499,3.5,3.39,3.43,56700,3.4499,3.5,3.39,3.43,56700,0.0,1.0
2009-12-01,3.56,3.6,3.49,3.5,137600,3.56,3.6,3.49,3.5,137600,0.0,1.0
2009-12-02,3.6,3.69,3.52,3.6,85500,3.6,3.69,3.52,3.6,85500,0.0,1.0
2009-12-03,3.54,3.62,3.4,3.62,22600,3.54,3.62,3.4,3.62,22600,0.0,1.0
2009-12-04,3.51,3.9799,3.51,3.72,107200,3.51,3.9799,3.51,3.72,107200,0.0,1.0
2009-12-07,3.5799,3.659,3.4499,3.57,44000,3.5799,3.659,3.4499,3.57,44000,0.0,1.0
2009-12-08,3.5,3.65,3.4,3.59,52600,3.5,3.65,3.4,3.59,52600,0.0,1.0
2009-12-09,3.45,3.56,3.4,3.56,22400,3.45,3.56,3.4,3.56,22400,0.0,1.0
2009-12-10,3.4,3.469,3.4,3.41,14400,3.4,3.469,3.4,3.41,14400,0.0,1.0
2009-12-11,3.3707,3.4,3.25,3.4,20300,3.3707,3.4,3.25,3.4,20300,0.0,1.0
2009-12-14,3.37,3.45,3.37,3.45,12900,3.37,3.45,3.37,3.45,12900,0.0,1.0
2009-12-15,3.4,3.4,3.29,3.38,32800,3.4,3.4,3.29,3.38,32800,0.0,1.0
2009-12-16,3.3,3.425,3.25,3.425,37200,3.3,3.425,3.25,3.425,37200,0.0,1.0
2009-12-17,3.2,3.31,3.06,3.255,15300,3.2,3.31,3.06,3.255,15300,0.0,1.0
2009-12-18,3.25,3.4,3.2,3.2,6400,3.25,3.4,3.2,3.2,6400,0.0,1.0
2009-12-21,3.25,3.28,3.11,3.28,60000,3.25,3.28,3.11,3.28,60000,0.0,1.0
2009-12-22,3.29,3.3,3.1901,3.25,13300,3.29,3.3,3.1901,3.25,13300,0.0,1.0
2009-12-23,3.3201,3.39,3.2799,3.2799,10600,3.3201,3.39,3.2799,3.2799,10600,0.0,1.0
2009-12-24,3.3799,3.4,3.32,3.4,13300,3.3799,3.4,3.32,3.4,13300,0.0,1.0
2009-12-28,3.4059,3.57,3.4,3.41,40300,3.4059,3.57,3.4,3.41,40300,0.0,1.0
2009-12-29,3.44,3.45,3.3999,3.45,17500,3.44,3.45,3.3999,3.45,17500,0.0,1.0
2009-12-30,3.43,3.44,3.39,3.42,30400,3.43,3.44,3.39,3.42,30400,0.0,1.0
2009-12-31,3.44,3.58,3.43,3.58,18300,3.44,3.58,3.43,3.58,18300,0.0,1.0
2010-01-04,3.55,3.65,3.5,3.54,102200,3.55,3.65,3.5,3.54,102200,0.0,1.0
2010-01-05,3.55,3.65,3.5399,3.57,82600,3.55,3.65,3.5399,3.57,82600,0.0,1.0
2010-01-06,3.575,3.65,3.55,3.58,25900,3.575,3.65,3.55,3.58,25900,0.0,1.0
2010-01-07,3.6,3.62,3.54,3.58,16000,3.6,3.62,3.54,3.58,16000,0.0,1.0
2010-01-08,3.4799,3.6,3.4799,3.59,28200,3.4799,3.6,3.4799,3.59,28200,0.0,1.0
2010-01-11,3.44,3.5,3.44,3.47,23800,3.44,3.5,3.44,3.47,23800,0.0,1.0
2010-01-12,3.4,3.44,3.39,3.44,15300,3.4,3.44,3.39,3.44,15300,0.0,1.0
2010-01-13,3.33,3.39,3.2,3.3,75500,3.33,3.39,3.2,3.3,75500,0.0,1.0
2010-01-14,3.3299,3.35,3.19,3.35,33300,3.3299,3.35,3.19,3.35,33300,0.0,1.0
2010-01-15,3.33,3.35,3.29,3.34,11500,3.33,3.35,3.29,3.34,11500,0.0,1.0
2010-01-19,3.35,3.35,3.26,3.33,22000,3.35,3.35,3.26,3.33,22000,0.0,1.0
2010-01-20,3.22,3.2601,3.19,3.26,99800,3.22,3.2601,3.19,3.26,99800,0.0,1.0
2010-01-21,3.18,3.25,3.1766,3.24,55100,3.18,3.25,3.1766,3.24,55100,0.0,1.0
2010-01-22,3.14,3.2,3.1,3.16,31800,3.14,3.2,3.1,3.16,31800,0.0,1.0
2010-01-25,3.15,3.15,3.12,3.14,8700,3.15,3.15,3.12,3.14,8700,0.0,1.0
2010-01-26,3.06,3.16,3.05,3.16,25900,3.06,3.16,3.05,3.16,25900,0.0,1.0
2010-01-27,2.9,2.99,2.66,2.9,125000,2.9,2.99,2.66,2.9,125000,0.0,1.0
2010-01-28,2.77,2.89,2.73,2.89,96900,2.77,2.89,2.73,2.89,96900,0.0,1.0
2010-01-29,2.8474,2.89,2.71,2.75,24800,2.8474,2.89,2.71,2.75,24800,0.0,1.0
2010-02-01,2.82,2.86,2.8,2.82,11800,2.82,2.86,2.8,2.82,11800,0.0,1.0
2010-02-02,2.85,2.86,2.8,2.86,22300,2.85,2.86,2.8,2.86,22300,0.0,1.0
2010-02-03,2.87,2.8899,2.79,2.79,11800,2.87,2.8899,2.79,2.79,11800,0.0,1.0
2010-02-04,2.79,2.89,2.75,2.89,50600,2.79,2.89,2.75,2.89,50600,0.0,1.0
2010-02-05,2.82,2.89,2.8,2.82,31700,2.82,2.89,2.8,2.82,31700,0.0,1.0
2010-02-08,2.85,2.88,2.8,2.85,33700,2.85,2.88,2.8,2.85,33700,0.0,1.0
2010-02-09,2.66,2.82,2.5901,2.82,416400,2.66,2.82,2.5901,2.82,416400,0.0,1.0
2010-02-10,2.6875,2.75,2.68,2.72,21200,2.6875,2.75,2.68,2.72,21200,0.0,1.0
2010-02-11,2.75,2.75,2.67,2.69,17700,2.75,2.75,2.67,2.69,17700,0.0,1.0
2010-02-12,2.75,2.75,2.66,2.75,22900,2.75,2.75,2.66,2.75,22900,0.0,1.0
2010-02-16,2.83,2.88,2.78,2.7801,31000,2.83,2.88,2.78,2.7801,31000,0.0,1.0
2010-02-17,2.91,2.95,2.83,2.88,84300,2.91,2.95,2.83,2.88,84300,0.0,1.0
2010-02-18,2.95,2.98,2.9,2.93,40400,2.95,2.98,2.9,2.93,40400,0.0,1.0
2010-02-19,3.03,3.0618,2.85,2.95,38000,3.03,3.0618,2.85,2.95,38000,0.0,1.0
2010-02-22,3.29,3.29,3.08,3.1,81700,3.29,3.29,3.08,3.1,81700,0.0,1.0
2010-02-23,3.22,3.31,3.1,3.31,52500,3.22,3.31,3.1,3.31,52500,0.0,1.0
2010-02-24,3.0,3.14,2.54,2.69,42000,3.0,3.14,2.54,2.69,42000,0.0,1.0
2010-02-25,2.9,3.0699,2.89,2.9501,33500,2.9,3.0699,2.89,2.9501,33500,0.0,1.0
2010-02-26,2.87,2.94,2.84,2.94,13500,2.87,2.94,2.84,2.94,13500,0.0,1.0
2010-03-01,3.04,3.05,2.75,2.79,160600,3.04,3.05,2.75,2.79,160600,0.0,1.0
2010-03-02,3.0793,3.09,2.92,3.04,31100,3.0793,3.09,2.92,3.04,31100,0.0,1.0
2010-03-03,3.06,3.12,3.03,3.03,8100,3.06,3.12,3.03,3.03,8100,0.0,1.0
2010-03-04,3.01,3.0999,3.01,3.05,25000,3.01,3.0999,3.01,3.05,25000,0.0,1.0
2010-03-05,2.96,3.04,2.9,3.0,43500,2.96,3.04,2.9,3.0,43500,0.0,1.0
2010-03-08,3.04,3.06,3.0,3.0,14700,3.04,3.06,3.0,3.0,14700,0.0,1.0
2010-03-09,3.08,3.1,3.05,3.1,9900,3.08,3.1,3.05,3.1,9900,0.0,1.0
2010-03-10,3.07,3.12,3.01,3.01,25600,3.07,3.12,3.01,3.01,25600,0.0,1.0
2010-03-11,3.1,3.1,3.07,3.07,26500,3.1,3.1,3.07,3.07,26500,0.0,1.0
2010-03-12,3.1001,3.15,3.06,3.06,14600,3.1001,3.15,3.06,3.06,14600,0.0,1.0
2010-03-15,3.2,3.2,3.12,3.18,13300,3.2,3.2,3.12,3.18,13300,0.0,1.0
2010-03-16,3.2,3.2,3.15,3.2,13200,3.2,3.2,3.15,3.2,13200,0.0,1.0
2010-03-17,3.2,3.3,3.2,3.22,20300,3.2,3.3,3.2,3.22,20300,0.0,1.0
2010-03-18,3.18,3.3,3.17,3.22,13000,3.18,3.3,3.17,3.22,13000,0.0,1.0
2010-03-19,3.35,3.35,3.15,3.18,25200,3.35,3.35,3.15,3.18,25200,0.0,1.0
2010-03-22,3.17,3.34,3.16,3.26,38100,3.17,3.34,3.16,3.26,38100,0.0,1.0
2010-03-23,3.07,3.24,2.99,3.17,50500,3.07,3.24,2.99,3.17,50500,0.0,1.0
2010-03-24,3.15,3.2,2.8,3.11,27600,3.15,3.2,2.8,3.11,27600,0.0,1.0
2010-03-25,3.11,3.15,3.01,3.14,84300,3.11,3.15,3.01,3.14,84300,0.0,1.0
2010-03-26,3.1,3.15,2.98,3.08,18000,3.1,3.15,2.98,3.08,18000,0.0,1.0
2010-03-29,2.9,3.05,2.8801,3.04,85800,2.9,3.05,2.8801,3.04,85800,0.0,1.0
2010-03-30,2.92,2.99,2.77,2.85,60300,2.92,2.99,2.77,2.85,60300,0.0,1.0
2010-03-31,2.87,2.92,2.2501,2.2501,28200,2.87,2.92,2.2501,2.2501,28200,0.0,1.0
2010-04-01,2.889,3.01,2.85,2.95,128500,2.889,3.01,2.85,2.95,128500,0.0,1.0
2010-04-05,2.75,3.08,2.7499,2.91,105100,2.75,3.08,2.7499,2.91,105100,0.0,1.0
2010-04-06,2.69,2.95,2.66,2.71,80100,2.69,2.95,2.66,2.71,80100,0.0,1.0
2010-04-07,2.85,2.8699,2.66,2.66,55000,2.85,2.8699,2.66,2.66,55000,0.0,1.0
2010-04-08,2.9,2.9,2.87,2.89,24300,2.9,2.9,2.87,2.89,24300,0.0,1.0
2010-04-09,3.04,3.27,2.92,3.27,86600,3.04,3.27,2.92,3.27,86600,0.0,1.0
2010-04-12,3.22,3.23,3.05,3.07,107100,3.22,3.23,3.05,3.07,107100,0.0,1.0
2010-04-13,3.22,3.25,3.18,3.18,35700,3.22,3.25,3.18,3.18,35700,0.0,1.0
2010-04-14,3.25,3.28,3.18,3.18,56300,3.25,3.28,3.18,3.18,56300,0.0,1.0
2010-04-15,3.25,3.4,3.2,3.25,146100,3.25,3.4,3.2,3.25,146100,0.0,1.0
2010-04-16,3.2,3.26,3.15,3.26,77300,3.2,3.26,3.15,3.26,77300,0.0,1.0
2010-04-19,3.25,3.25,3.15,3.19,14300,3.25,3.25,3.15,3.19,14300,0.0,1.0
2010-04-20,3.27,3.3599,3.22,3.26,125000,3.27,3.3599,3.22,3.26,125000,0.0,1.0
2010-04-21,3.2101,3.3,3.21,3.27,27300,3.2101,3.3,3.21,3.27,27300,0.0,1.0
2010-04-22,3.21,3.24,3.16,3.24,25200,3.21,3.24,3.16,3.24,25200,0.0,1.0
2010-04-23,3.22,3.25,3.21,3.25,32800,3.22,3.25,3.21,3.25,32800,0.0,1.0
2010-04-26,3.192,3.3,3.18,3.3,31000,3.192,3.3,3.18,3.3,31000,0.0,1.0
2010-04-27,3.17,3.2,3.15,3.19,3900,3.17,3.2,3.15,3.19,3900,0.0,1.0
2010-04-28,3.09,3.2,3.04,3.16,60300,3.09,3.2,3.04,3.16,60300,0.0,1.0
2010-04-29,3.25,3.25,3.14,3.14,102200,3.25,3.25,3.14,3.14,102200,0.0,1.0
2010-04-30,3.15,3.22,3.12,3.22,41000,3.15,3.22,3.12,3.22,41000,0.0,1.0
2010-05-03,3.06,3.2,3.05,3.2,71000,3.06,3.2,3.05,3.2,71000,0.0,1.0
2010-05-04,3.0,3.08,3.0,3.08,13600,3.0,3.08,3.0,3.08,13600,0.0,1.0
2010-05-05,3.05,3.05,2.88,2.9,36500,3.05,3.05,2.88,2.9,36500,0.0,1.0
2010-05-06,3.09,3.15,3.0,3.05,23200,3.09,3.15,3.0,3.05,23200,0.0,1.0
2010-05-07,3.01,3.09,2.73,3.02,70000,3.01,3.09,2.73,3.02,70000,0.0,1.0
2010-05-10,3.05,3.2,2.91,3.2,26200,3.05,3.2,2.91,3.2,26200,0.0,1.0
2010-05-11,3.08,3.11,3.05,3.06,22300,3.08,3.11,3.05,3.06,22300,0.0,1.0
2010-05-12,3.03,3.14,2.95,3.14,40900,3.03,3.14,2.95,3.14,40900,0.0,1.0
2010-05-13,3.01,3.0715,3.01,3.07,42600,3.01,3.0715,3.01,3.07,42600,0.0,1.0
2010-05-14,3.1,3.1,2.98,3.03,17200,3.1,3.1,2.98,3.03,17200,0.0,1.0
2010-05-17,3.065,3.12,3.03,3.1,49300,3.065,3.12,3.03,3.1,49300,0.0,1.0
2010-05-18,3.05,3.11,3.0101,3.11,22300,3.05,3.11,3.0101,3.11,22300,0.0,1.0
2010-05-19,2.9401,3.0,2.9,2.99,27100,2.9401,3.0,2.9,2.99,27100,0.0,1.0
2010-05-20,2.91,2.97,2.86,2.94,23300,2.91,2.97,2.86,2.94,23300,0.0,1.0
2010-05-21,2.86,2.96,2.85,2.96,19800,2.86,2.96,2.85,2.96,19800,0.0,1.0
2010-05-24,2.95,3.05,2.91,2.91,25000,2.95,3.05,2.91,2.91,25000,0.0,1.0
2010-05-25,3.05,3.05,2.77,2.9,51600,3.05,3.05,2.77,2.9,51600,0.0,1.0
2010-05-26,3.09,3.11,3.05,3.09,95400,3.09,3.11,3.05,3.09,95400,0.0,1.0
2010-05-27,3.11,3.15,3.1,3.15,23600,3.11,3.15,3.1,3.15,23600,0.0,1.0
2010-05-28,3.09,3.15,3.05,3.15,26000,3.09,3.15,3.05,3.15,26000,0.0,1.0
2010-06-01,3.09,3.16,3.09,3.14,133300,3.09,3.16,3.09,3.14,133300,0.0,1.0
2010-06-02,3.165,3.17,3.11,3.15,99800,3.165,3.17,3.11,3.15,99800,0.0,1.0
2010-06-03,3.17,3.2,3.15,3.2,78300,3.17,3.2,3.15,3.2,78300,0.0,1.0
2010-06-04,3.19,3.2,3.15,3.19,73900,3.19,3.2,3.15,3.19,73900,0.0,1.0
2010-06-07,3.15,3.2,3.15,3.19,36900,3.15,3.2,3.15,3.19,36900,0.0,1.0
2010-06-08,3.16,3.2,3.1,3.2,44200,3.16,3.2,3.1,3.2,44200,0.0,1.0
2010-06-09,3.15,3.1801,3.12,3.13,15900,3.15,3.1801,3.12,3.13,15900,0.0,1.0
2010-06-10,3.14,3.19,3.13,3.13,10700,3.14,3.19,3.13,3.13,10700,0.0,1.0
2010-06-11,3.19,3.19,3.1201,3.1201,29600,3.19,3.19,3.1201,3.1201,29600,0.0,1.0
2010-06-14,3.163,3.21,3.15,3.2,29800,3.163,3.21,3.15,3.2,29800,0.0,1.0
2010-06-15,3.13,3.2099,3.11,3.17,33100,3.13,3.2099,3.11,3.17,33100,0.0,1.0
2010-06-16,3.19,3.19,3.11,3.11,9800,3.19,3.19,3.11,3.11,9800,0.0,1.0
2010-06-17,3.1,3.24,3.09,3.24,28700,3.1,3.24,3.09,3.24,28700,0.0,1.0
2010-06-18,3.15,3.333,3.13,3.1556,24700,3.15,3.333,3.13,3.1556,24700,0.0,1.0
2010-06-21,3.15,3.2,3.15,3.15,14800,3.15,3.2,3.15,3.15,14800,0.0,1.0
2010-06-22,3.19,3.2,3.13,3.15,5500,3.19,3.2,3.13,3.15,5500,0.0,1.0
2010-06-23,3.23,3.23,3.16,3.23,11400,3.23,3.23,3.16,3.23,11400,0.0,1.0
2010-06-24,3.17,3.23,3.14,3.18,38400,3.17,3.23,3.14,3.18,38400,0.0,1.0
2010-06-25,3.1,3.21,3.09,3.21,29700,3.1,3.21,3.09,3.21,29700,0.0,1.0
2010-06-28,3.17,3.19,3.12,3.16,34500,3.17,3.19,3.12,3.16,34500,0.0,1.0
2010-06-29,3.12,3.17,2.97,3.17,106800,3.12,3.17,2.97,3.17,106800,0.0,1.0
2010-06-30,3.15,3.1699,3.04,3.08,20000,3.15,3.1699,3.04,3.08,20000,0.0,1.0
2010-07-01,3.15,3.15,2.98,3.08,26500,3.15,3.15,2.98,3.08,26500,0.0,1.0
2010-07-02,3.12,3.13,3.0199,3.13,28100,3.12,3.13,3.0199,3.13,28100,0.0,1.0
2010-07-06,3.0401,3.11,2.98,3.09,25000,3.0401,3.11,2.98,3.09,25000,0.0,1.0
2010-07-07,3.14,3.14,3.06,3.11,26800,3.14,3.14,3.06,3.11,26800,0.0,1.0
2010-07-08,3.08,3.099,3.05,3.07,11500,3.08,3.099,3.05,3.07,11500,0.0,1.0
2010-07-09,3.1,3.14,3.08,3.14,19400,3.1,3.14,3.08,3.14,19400,0.0,1.0
2010-07-12,3.062,3.15,3.062,3.15,9300,3.062,3.15,3.062,3.15,9300,0.0,1.0
2010-07-13,3.03,3.0899,3.01,3.03,47700,3.03,3.0899,3.01,3.03,47700,0.0,1.0
2010-07-14,3.01,3.04,3.0,3.0,17000,3.01,3.04,3.0,3.0,17000,0.0,1.0
2010-07-15,3.05,3.05,3.02,3.02,16700,3.05,3.05,3.02,3.02,16700,0.0,1.0
2010-07-16,2.98,3.1,2.82,3.02,24100,2.98,3.1,2.82,3.02,24100,0.0,1.0
2010-07-19,3.0399,3.0499,3.01,3.01,6800,3.0399,3.0499,3.01,3.01,6800,0.0,1.0
2010-07-20,3.002,3.002,3.002,3.002,1400,3.002,3.002,3.002,3.002,1400,0.0,1.0
2010-07-21,3.01,3.0581,3.0,3.0,5400,3.01,3.0581,3.0,3.0,5400,0.0,1.0
2010-07-22,3.07,3.08,2.95,3.02,23300,3.07,3.08,2.95,3.02,23300,0.0,1.0
2010-07-23,3.15,3.15,3.03,3.08,24000,3.15,3.15,3.03,3.08,24000,0.0,1.0
2010-07-26,3.17,3.17,3.05,3.12,31400,3.17,3.17,3.05,3.12,31400,0.0,1.0
2010-07-27,3.15,3.17,3.1499,3.16,11000,3.15,3.17,3.1499,3.16,11000,0.0,1.0
2010-07-28,3.17,3.22,3.1401,3.15,30600,3.17,3.22,3.1401,3.15,30600,0.0,1.0
2010-07-29,3.18,3.25,3.16,3.19,42400,3.18,3.25,3.16,3.19,42400,0.0,1.0
2010-07-30,3.18,3.24,3.17,3.2,43800,3.18,3.24,3.17,3.2,43800,0.0,1.0
2010-08-02,3.2,3.25,3.15,3.25,44100,3.2,3.25,3.15,3.25,44100,0.0,1.0
2010-08-03,3.2,3.21,3.15,3.21,35600,3.2,3.21,3.15,3.21,35600,0.0,1.0
2010-08-04,3.2,3.24,3.15,3.22,44300,3.2,3.24,3.15,3.22,44300,0.0,1.0
2010-08-05,3.21,3.22,3.18,3.18,16200,3.21,3.22,3.18,3.18,16200,0.0,1.0
2010-08-06,3.2199,3.24,3.19,3.19,23400,3.2199,3.24,3.19,3.19,23400,0.0,1.0
2010-08-09,3.15,3.26,3.15,3.22,29800,3.15,3.26,3.15,3.22,29800,0.0,1.0
2010-08-10,3.1,3.19,3.07,3.14,37300,3.1,3.19,3.07,3.14,37300,0.0,1.0
2010-08-11,3.08,3.21,3.0305,3.1,48100,3.08,3.21,3.0305,3.1,48100,0.0,1.0
2010-08-12,3.11,3.11,3.06,3.08,9700,3.11,3.11,3.06,3.08,9700,0.0,1.0
2010-08-13,3.16,3.16,3.06,3.06,61500,3.16,3.16,3.06,3.06,61500,0.0,1.0
2010-08-16,3.1499,3.18,3.12,3.14,25000,3.1499,3.18,3.12,3.14,25000,0.0,1.0
2010-08-17,3.18,3.18,3.12,3.13,8300,3.18,3.18,3.12,3.13,8300,0.0,1.0
2010-08-18,3.15,3.2,3.12,3.18,25900,3.15,3.2,3.12,3.18,25900,0.0,1.0
2010-08-19,3.18,3.18,3.129,3.16,168600,3.18,3.18,3.129,3.16,168600,0.0,1.0
2010-08-20,3.1299,3.18,3.11,3.17,11600,3.1299,3.18,3.11,3.17,11600,0.0,1.0
2010-08-23,3.17,3.21,3.13,3.21,48900,3.17,3.21,3.13,3.21,48900,0.0,1.0
2010-08-24,3.15,3.16,3.13,3.15,9200,3.15,3.16,3.13,3.15,9200,0.0,1.0
2010-08-25,3.15,3.15,3.08,3.15,20200,3.15,3.15,3.08,3.15,20200,0.0,1.0
2010-08-26,3.1004,3.1401,3.1,3.12,33700,3.1004,3.1401,3.1,3.12,33700,0.0,1.0
2010-08-27,3.2,3.2,3.11,3.11,31100,3.2,3.2,3.11,3.11,31100,0.0,1.0
2010-08-30,3.16,3.18,3.11,3.18,18400,3.16,3.18,3.11,3.18,18400,0.0,1.0
2010-08-31,3.11,3.19,3.11,3.19,15300,3.11,3.19,3.11,3.19,15300,0.0,1.0
2010-09-01,3.13,3.194,3.1,3.19,35700,3.13,3.194,3.1,3.19,35700,0.0,1.0
2010-09-02,3.1795,3.19,3.07,3.07,19900,3.1795,3.19,3.07,3.07,19900,0.0,1.0
2010-09-03,3.17,3.2,3.13,3.19,18800,3.17,3.2,3.13,3.19,18800,0.0,1.0
2010-09-07,3.15,3.17,3.1,3.1,32000,3.15,3.17,3.1,3.1,32000,0.0,1.0
2010-09-08,3.12,3.18,3.12,3.17,31400,3.12,3.18,3.12,3.17,31400,0.0,1.0
2010-09-09,3.18,3.21,3.15,3.16,37000,3.18,3.21,3.15,3.16,37000,0.0,1.0
2010-09-10,3.22,3.22,3.15,3.17,26100,3.22,3.22,3.15,3.17,26100,0.0,1.0
2010-09-13,3.24,3.24,3.15,3.2,62100,3.24,3.24,3.15,3.2,62100,0.0,1.0
2010-09-14,3.2,3.27,3.2,3.25,80300,3.2,3.27,3.2,3.25,80300,0.0,1.0
2010-09-15,3.2,3.26,3.2,3.25,23500,3.2,3.26,3.2,3.25,23500,0.0,1.0
2010-09-16,3.11,3.25,3.11,3.22,56100,3.11,3.25,3.11,3.22,56100,0.0,1.0
2010-09-17,3.24,3.24,3.11,3.11,40500,3.24,3.24,3.11,3.11,40500,0.0,1.0
2010-09-20,3.1901,3.24,3.15,3.24,15300,3.1901,3.24,3.15,3.24,15300,0.0,1.0
2010-09-21,3.21,3.22,3.17,3.19,38600,3.21,3.22,3.17,3.19,38600,0.0,1.0
2010-09-22,3.178,3.25,3.178,3.25,38600,3.178,3.25,3.178,3.25,38600,0.0,1.0
2010-09-23,3.16,3.21,3.16,3.16,10600,3.16,3.21,3.16,3.16,10600,0.0,1.0
2010-09-24,3.13,3.19,3.13,3.16,19400,3.13,3.19,3.13,3.16,19400,0.0,1.0
2010-09-27,3.2,3.25,3.12,3.17,90400,3.2,3.25,3.12,3.17,90400,0.0,1.0
2010-09-28,3.28,3.29,3.21,3.225,84800,3.28,3.29,3.21,3.225,84800,0.0,1.0
2010-09-29,3.13,3.3,3.13,3.3,93400,3.13,3.3,3.13,3.3,93400,0.0,1.0
2010-09-30,3.14,3.26,3.14,3.25,38400,3.14,3.26,3.14,3.25,38400,0.0,1.0
2010-10-01,3.19,3.24,3.19,3.2,12100,3.19,3.24,3.19,3.2,12100,0.0,1.0
2010-10-04,3.27,3.29,3.2,3.24,39000,3.27,3.29,3.2,3.24,39000,0.0,1.0
2010-10-05,3.28,3.32,3.28,3.29,46200,3.28,3.32,3.28,3.29,46200,0.0,1.0
2010-10-06,3.28,3.33,3.26,3.31,55500,3.28,3.33,3.26,3.31,55500,0.0,1.0
2010-10-07,3.3,3.31,3.28,3.3,21400,3.3,3.31,3.28,3.3,21400,0.0,1.0
2010-10-08,3.28,3.34,3.28,3.3,34300,3.28,3.34,3.28,3.3,34300,0.0,1.0
2010-10-11,3.41,3.43,3.32,3.34,62600,3.41,3.43,3.32,3.34,62600,0.0,1.0
2010-10-12,3.5,3.5,3.41,3.42,107600,3.5,3.5,3.41,3.42,107600,0.0,1.0
2010-10-13,3.57,3.6,3.53,3.57,129800,3.57,3.6,3.53,3.57,129800,0.0,1.0
2010-10-14,3.6499,3.65,3.55,3.6,107400,3.6499,3.65,3.55,3.6,107400,0.0,1.0
2010-10-15,3.58,3.71,3.55,3.71,41200,3.58,3.71,3.55,3.71,41200,0.0,1.0
2010-10-18,3.64,3.69,3.55,3.69,74600,3.64,3.69,3.55,3.69,74600,0.0,1.0
2010-10-19,3.58,3.66,3.55,3.64,76100,3.58,3.66,3.55,3.64,76100,0.0,1.0
2010-10-20,3.5301,3.614,3.5,3.56,42500,3.5301,3.614,3.5,3.56,42500,0.0,1.0
2010-10-21,3.45,3.523,3.45,3.51,35600,3.45,3.523,3.45,3.51,35600,0.0,1.0
2010-10-22,3.45,3.47,3.41,3.41,35300,3.45,3.47,3.41,3.41,35300,0.0,1.0
2010-10-25,3.45,3.55,3.45,3.46,44100,3.45,3.55,3.45,3.46,44100,0.0,1.0
2010-10-26,3.4499,3.4501,3.4,3.45,35500,3.4499,3.4501,3.4,3.45,35500,0.0,1.0
2010-10-27,3.44,3.49,3.4,3.47,41500,3.44,3.49,3.4,3.47,41500,0.0,1.0
2010-10-28,3.45,3.5,3.44,3.47,15800,3.45,3.5,3.44,3.47,15800,0.0,1.0
2010-10-29,3.5,3.55,3.4301,3.45,55400,3.5,3.55,3.4301,3.45,55400,0.0,1.0
2010-11-01,3.55,3.58,3.499,3.54,41800,3.55,3.58,3.499,3.54,41800,0.0,1.0
2010-11-02,3.59,3.59,3.53,3.58,32600,3.59,3.59,3.53,3.58,32600,0.0,1.0
2010-11-03,3.58,3.6201,3.53,3.6,23400,3.58,3.6201,3.53,3.6,23400,0.0,1.0
2010-11-04,3.65,3.66,3.5682,3.66,93800,3.65,3.66,3.5682,3.66,93800,0.0,1.0
2010-11-05,3.63,3.6996,3.57,3.57,79400,3.63,3.6996,3.57,3.57,79400,0.0,1.0
2010-11-08,3.7,3.77,3.63,3.77,63800,3.7,3.77,3.63,3.77,63800,0.0,1.0
2010-11-09,3.69,3.75,3.65,3.74,46000,3.69,3.75,3.65,3.74,46000,0.0,1.0
2010-11-10,3.69,3.71,3.65,3.69,44400,3.69,3.71,3.65,3.69,44400,0.0,1.0
2010-11-11,3.67,3.7,3.65,3.7,26500,3.67,3.7,3.65,3.7,26500,0.0,1.0
2010-11-12,3.5,3.69,3.33,3.69,93500,3.5,3.69,3.33,3.69,93500,0.0,1.0
2010-11-15,3.3,3.6,3.3,3.52,82000,3.3,3.6,3.3,3.52,82000,0.0,1.0
2010-11-16,3.18,3.3,3.11,3.3,98200,3.18,3.3,3.11,3.3,98200,0.0,1.0
2010-11-17,3.23,3.2393,3.2003,3.23,33400,3.23,3.2393,3.2003,3.23,33400,0.0,1.0
2010-11-18,3.21,3.3,3.2,3.29,40400,3.21,3.3,3.2,3.29,40400,0.0,1.0
2010-11-19,3.24,3.24,3.2,3.2,23400,3.24,3.24,3.2,3.2,23400,0.0,1.0
2010-11-22,3.05,3.27,3.0,3.23,102400,3.05,3.27,3.0,3.23,102400,0.0,1.0
2010-11-23,2.93,3.09,2.86,3.0,230100,2.93,3.09,2.86,3.0,230100,0.0,1.0
2010-11-24,3.066,3.066,2.9,2.9,70200,3.066,3.066,2.9,2.9,70200,0.0,1.0
2010-11-26,3.11,3.12,3.0899,3.1,31900,3.11,3.12,3.0899,3.1,31900,0.0,1.0
2010-11-29,3.15,3.16,3.0,3.1,45500,3.15,3.16,3.0,3.1,45500,0.0,1.0
2010-11-30,3.15,3.15,3.13,3.13,18800,3.15,3.15,3.13,3.13,18800,0.0,1.0
2010-12-01,3.29,3.29,3.16,3.22,52500,3.29,3.29,3.16,3.22,52500,0.0,1.0
2010-12-02,3.47,3.47,3.26,3.35,55800,3.47,3.47,3.26,3.35,55800,0.0,1.0
2010-12-03,3.54,3.6,3.45,3.56,115200,3.54,3.6,3.45,3.56,115200,0.0,1.0
2010-12-06,3.575,3.6,3.47,3.5,72400,3.575,3.6,3.47,3.5,72400,0.0,1.0
2010-12-07,3.56,3.6,3.55,3.59,65500,3.56,3.6,3.55,3.59,65500,0.0,1.0
2010-12-08,3.6,3.6,3.5,3.56,142800,3.6,3.6,3.5,3.56,142800,0.0,1.0
2010-12-09,3.61,3.68,3.5801,3.6,91000,3.61,3.68,3.5801,3.6,91000,0.0,1.0
2010-12-10,3.61,3.66,3.6,3.64,26300,3.61,3.66,3.6,3.64,26300,0.0,1.0
2010-12-13,3.62,3.65,3.61,3.62,52800,3.62,3.65,3.61,3.62,52800,0.0,1.0
2010-12-14,3.62,3.7,3.62,3.69,48600,3.62,3.7,3.62,3.69,48600,0.0,1.0
2010-12-15,3.55,3.65,3.5,3.65,39200,3.55,3.65,3.5,3.65,39200,0.0,1.0
2010-12-16,3.52,3.6,3.5,3.56,36400,3.52,3.6,3.5,3.56,36400,0.0,1.0
2010-12-17,3.6,3.6,3.25,3.55,101900,3.6,3.6,3.25,3.55,101900,0.0,1.0
2010-12-20,3.46,3.62,3.46,3.54,29500,3.46,3.62,3.46,3.54,29500,0.0,1.0
2010-12-21,3.525,3.6,3.51,3.57,40400,3.525,3.6,3.51,3.57,40400,0.0,1.0
2010-12-22,3.54,3.59,3.51,3.59,22000,3.54,3.59,3.51,3.59,22000,0.0,1.0
2010-12-23,3.41,3.51,3.31,3.51,40100,3.41,3.51,3.31,3.51,40100,0.0,1.0
2010-12-27,3.42,3.5,3.41,3.44,17000,3.42,3.5,3.41,3.44,17000,0.0,1.0
2010-12-28,3.43,3.5,3.4203,3.5,21000,3.43,3.5,3.4203,3.5,21000,0.0,1.0
2010-12-29,3.4,3.48,3.4,3.48,23300,3.4,3.48,3.4,3.48,23300,0.0,1.0
2010-12-30,3.41,3.45,3.4,3.44,15200,3.41,3.45,3.4,3.44,15200,0.0,1.0
2010-12-31,3.39,3.55,3.39,3.41,61200,3.39,3.55,3.39,3.41,61200,0.0,1.0
2011-01-03,3.37,3.44,3.29,3.39,53100,3.37,3.44,3.29,3.39,53100,0.0,1.0
2011-01-04,3.31,3.55,3.31,3.32,71500,3.31,3.55,3.31,3.32,71500,0.0,1.0
2011-01-05,3.4,3.46,3.32,3.38,45600,3.4,3.46,3.32,3.38,45600,0.0,1.0
2011-01-06,3.46,3.46,3.36,3.42,22300,3.46,3.46,3.36,3.42,22300,0.0,1.0
2011-01-07,3.51,3.55,3.47,3.53,32800,3.51,3.55,3.47,3.53,32800,0.0,1.0
2011-01-10,3.88,3.9,3.43,3.47,505500,3.88,3.9,3.43,3.47,505500,0.0,1.0
2011-01-11,3.96,4.1,3.9,4.0,336400,3.96,4.1,3.9,4.0,336400,0.0,1.0
2011-01-12,3.99,4.13,3.99,4.0,179000,3.99,4.13,3.99,4.0,179000,0.0,1.0
2011-01-13,3.9,4.03,3.85,3.99,129800,3.9,4.03,3.85,3.99,129800,0.0,1.0
2011-01-14,3.94,3.966,3.85,3.91,112800,3.94,3.966,3.85,3.91,112800,0.0,1.0
2011-01-18,3.98,4.041,3.94,3.94,112300,3.98,4.041,3.94,3.94,112300,0.0,1.0
2011-01-19,3.93,4.05,3.92,4.05,99600,3.93,4.05,3.92,4.05,99600,0.0,1.0
2011-01-20,3.99,4.05,3.93,3.95,45800,3.99,4.05,3.93,3.95,45800,0.0,1.0
2011-01-21,3.93,4.03,3.9,4.0,62100,3.93,4.03,3.9,4.0,62100,0.0,1.0
2011-01-24,4.06,4.06,3.9,3.9,127600,4.06,4.06,3.9,3.9,127600,0.0,1.0
2011-01-25,3.98,4.1,3.97,4.1,68200,3.98,4.1,3.97,4.1,68200,0.0,1.0
2011-01-26,4.05,4.12,4.02,4.07,121500,4.05,4.12,4.02,4.07,121500,0.0,1.0
2011-01-27,4.26,4.3799,4.07,4.13,186900,4.26,4.3799,4.07,4.13,186900,0.0,1.0
2011-01-28,4.33,4.5,4.22,4.3,136000,4.33,4.5,4.22,4.3,136000,0.0,1.0
2011-01-31,4.49,4.5,4.34,4.34,195500,4.49,4.5,4.34,4.34,195500,0.0,1.0
2011-02-01,4.69,4.95,4.49,4.52,321100,4.69,4.95,4.49,4.52,321100,0.0,1.0
2011-02-02,4.75,4.85,4.63,4.65,379200,4.75,4.85,4.63,4.65,379200,0.0,1.0
2011-02-03,4.82,4.94,4.76,4.83,214100,4.82,4.94,4.76,4.83,214100,0.0,1.0
2011-02-04,4.92,4.92,4.8,4.83,170500,4.92,4.92,4.8,4.83,170500,0.0,1.0
2011-02-07,4.85,5.0,4.85,4.99,231900,4.85,5.0,4.85,4.99,231900,0.0,1.0
2011-02-08,4.2,4.81,4.12,4.74,1002100,4.2,4.81,4.12,4.74,1002100,0.0,1.0
2011-02-09,4.29,4.39,4.2,4.21,329100,4.29,4.39,4.2,4.21,329100,0.0,1.0
2011-02-10,4.24,4.36,4.15,4.23,189700,4.24,4.36,4.15,4.23,189700,0.0,1.0
2011-02-11,4.08,4.29,4.01,4.21,251500,4.08,4.29,4.01,4.21,251500,0.0,1.0
2011-02-14,4.1,4.2,4.0,4.01,301300,4.1,4.2,4.0,4.01,301300,0.0,1.0
2011-02-15,3.99,4.03,3.91,4.02,300300,3.99,4.03,3.91,4.02,300300,0.0,1.0
2011-02-16,4.04,4.24,3.98,4.23,114200,4.04,4.24,3.98,4.23,114200,0.0,1.0
2011-02-17,4.05,4.09,3.95,3.95,68200,4.05,4.09,3.95,3.95,68200,0.0,1.0
2011-02-18,4.13,4.19,4.08,4.13,164500,4.13,4.19,4.08,4.13,164500,0.0,1.0
2011-02-22,4.05,4.11,3.97,4.11,133400,4.05,4.11,3.97,4.11,133400,0.0,1.0
2011-02-23,3.98,4.06,3.83,3.99,167700,3.98,4.06,3.83,3.99,167700,0.0,1.0
2011-02-24,3.72,3.98,3.66,3.98,266200,3.72,3.98,3.66,3.98,266200,0.0,1.0
2011-02-25,3.94,3.94,3.7907,3.81,81900,3.94,3.94,3.7907,3.81,81900,0.0,1.0
2011-02-28,3.95,4.0332,3.9,3.96,131500,3.95,4.0332,3.9,3.96,131500,0.0,1.0
2011-03-01,3.97,4.0,3.87,3.92,76200,3.97,4.0,3.87,3.92,76200,0.0,1.0
2011-03-02,4.0,4.03,3.92,4.02,68900,4.0,4.03,3.92,4.02,68900,0.0,1.0
2011-03-03,4.03,4.05,4.0,4.0,46700,4.03,4.05,4.0,4.0,46700,0.0,1.0
2011-03-04,4.06,4.068,3.9701,4.03,48600,4.06,4.068,3.9701,4.03,48600,0.0,1.0
2011-03-07,3.94,4.08,3.8205,4.05,147000,3.94,4.08,3.8205,4.05,147000,0.0,1.0
2011-03-08,3.99,4.08,3.8,4.01,67900,3.99,4.08,3.8,4.01,67900,0.0,1.0
2011-03-09,3.95,3.95,3.86,3.95,36900,3.95,3.95,3.86,3.95,36900,0.0,1.0
2011-03-10,3.91,3.95,3.8,3.91,72700,3.91,3.95,3.8,3.91,72700,0.0,1.0
2011-03-11,3.9,3.96,3.846,3.9,30200,3.9,3.96,3.846,3.9,30200,0.0,1.0
2011-03-14,3.68,3.84,3.65,3.8,100400,3.68,3.84,3.65,3.8,100400,0.0,1.0
2011-03-15,3.61,3.68,3.29,3.6,101400,3.61,3.68,3.29,3.6,101400,0.0,1.0
2011-03-16,3.54,3.58,3.52,3.54,55600,3.54,3.58,3.52,3.54,55600,0.0,1.0
2011-03-17,3.57,3.71,3.5501,3.63,28000,3.57,3.71,3.5501,3.63,28000,0.0,1.0
2011-03-18,3.66,3.7,3.61,3.65,41600,3.66,3.7,3.61,3.65,41600,0.0,1.0
2011-03-21,3.67,3.71,3.65,3.66,42900,3.67,3.71,3.65,3.66,42900,0.0,1.0
2011-03-22,3.73,3.78,3.67,3.69,33300,3.73,3.78,3.67,3.69,33300,0.0,1.0
2011-03-23,3.78,3.82,3.67,3.74,66500,3.78,3.82,3.67,3.74,66500,0.0,1.0
2011-03-24,3.8,3.82,3.6812,3.74,24900,3.8,3.82,3.6812,3.74,24900,0.0,1.0
2011-03-25,3.78,3.81,3.745,3.8036,34100,3.78,3.81,3.745,3.8036,34100,0.0,1.0
2011-03-28,3.84,3.84,3.748,3.75,39100,3.84,3.84,3.748,3.75,39100,0.0,1.0
2011-03-29,3.76,3.87,3.75,3.87,31300,3.76,3.87,3.75,3.87,31300,0.0,1.0
2011-03-30,3.81,3.8499,3.76,3.8099,24200,3.81,3.8499,3.76,3.8099,24200,0.0,1.0
2011-03-31,3.81,3.84,3.75,3.84,50500,3.81,3.84,3.75,3.84,50500,0.0,1.0
2011-04-01,3.78,3.85,3.76,3.85,63200,3.78,3.85,3.76,3.85,63200,0.0,1.0
2011-04-04,4.08,4.1165,3.77,3.77,155600,4.08,4.1165,3.77,3.77,155600,0.0,1.0
2011-04-05,4.11,4.18,4.05,4.05,117200,4.11,4.18,4.05,4.05,117200,0.0,1.0
2011-04-06,4.11,4.2,4.08,4.2,88900,4.11,4.2,4.08,4.2,88900,0.0,1.0
2011-04-07,4.15,4.26,4.1,4.13,327900,4.15,4.26,4.1,4.13,327900,0.0,1.0
2011-04-08,4.19,4.28,4.15,4.28,104000,4.19,4.28,4.15,4.28,104000,0.0,1.0
2011-04-11,4.12,4.2,4.0,4.19,101500,4.12,4.2,4.0,4.19,101500,0.0,1.0
2011-04-12,4.0,4.15,3.87,4.1,103400,4.0,4.15,3.87,4.1,103400,0.0,1.0
2011-04-13,4.1,4.14,4.05,4.05,42200,4.1,4.14,4.05,4.05,42200,0.0,1.0
2011-04-14,4.03,4.07,4.0,4.07,36500,4.03,4.07,4.0,4.07,36500,0.0,1.0
2011-04-15,3.99,4.05,3.95,4.01,30900,3.99,4.05,3.95,4.01,30900,0.0,1.0
2011-04-18,3.97,3.97,3.8501,3.92,23200,3.97,3.97,3.8501,3.92,23200,0.0,1.0
2011-04-19,3.94,4.0399,3.9,4.0,39800,3.94,4.0399,3.9,4.0,39800,0.0,1.0
2011-04-20,4.09,4.14,3.95,3.95,78800,4.09,4.14,3.95,3.95,78800,0.0,1.0
2011-04-21,4.09,4.12,3.98,4.12,51000,4.09,4.12,3.98,4.12,51000,0.0,1.0
2011-04-25,4.11,4.15,4.01,4.01,85400,4.11,4.15,4.01,4.01,85400,0.0,1.0
2011-04-26,4.09,4.17,4.07,4.16,60700,4.09,4.17,4.07,4.16,60700,0.0,1.0
2011-04-27,4.13,4.14,4.07,4.07,38900,4.13,4.14,4.07,4.07,38900,0.0,1.0
2011-04-28,4.08,4.15,4.0,4.01,54500,4.08,4.15,4.0,4.01,54500,0.0,1.0
2011-04-29,4.0,4.1199,4.0,4.1,38000,4.0,4.1199,4.0,4.1,38000,0.0,1.0
2011-05-02,4.01,4.15,3.96,4.15,80000,4.01,4.15,3.96,4.15,80000,0.0,1.0
2011-05-03,3.96,4.01,3.9201,4.01,49300,3.96,4.01,3.9201,4.01,49300,0.0,1.0
2011-05-04,4.08,4.09,3.94,3.94,51000,4.08,4.09,3.94,3.94,51000,0.0,1.0
2011-05-05,4.06,4.11,4.02,4.08,37400,4.06,4.11,4.02,4.08,37400,0.0,1.0
2011-05-06,4.1,4.14,4.07,4.105,93200,4.1,4.14,4.07,4.105,93200,0.0,1.0
2011-05-09,4.01,4.17,3.98,4.14,78800,4.01,4.17,3.98,4.14,78800,0.0,1.0
2011-05-10,4.09,4.09,3.999,4.04,21300,4.09,4.09,3.999,4.04,21300,0.0,1.0
2011-05-11,3.93,4.11,3.92,4.06,80600,3.93,4.11,3.92,4.06,80600,0.0,1.0
2011-05-12,3.97,4.0199,3.81,3.92,62300,3.97,4.0199,3.81,3.92,62300,0.0,1.0
2011-05-13,3.89,4.07,3.89,3.99,29900,3.89,4.07,3.89,3.99,29900,0.0,1.0
2011-05-16,3.88,3.94,3.85,3.85,32000,3.88,3.94,3.85,3.85,32000,0.0,1.0
2011-05-17,3.93,3.99,3.8602,3.88,32600,3.93,3.99,3.8602,3.88,32600,0.0,1.0
2011-05-18,3.96,3.962,3.91,3.94,5000,3.96,3.962,3.91,3.94,5000,0.0,1.0
2011-05-19,3.94,3.96,3.86,3.96,27400,3.94,3.96,3.86,3.96,27400,0.0,1.0
2011-05-20,3.9001,3.94,3.8905,3.91,7400,3.9001,3.94,3.8905,3.91,7400,0.0,1.0
2011-05-23,3.91,3.91,3.85,3.85,23900,3.91,3.91,3.85,3.85,23900,0.0,1.0
2011-05-24,3.88,3.94,3.83,3.89,57000,3.88,3.94,3.83,3.89,57000,0.0,1.0
2011-05-25,3.87,3.89,3.8,3.81,57400,3.87,3.89,3.8,3.81,57400,0.0,1.0
2011-05-26,3.94,3.97,3.86,3.88,22600,3.94,3.97,3.86,3.88,22600,0.0,1.0
2011-05-27,3.94,3.9499,3.8,3.93,21000,3.94,3.9499,3.8,3.93,21000,0.0,1.0
2011-05-31,3.99,4.0,3.89,3.94,91800,3.99,4.0,3.89,3.94,91800,0.0,1.0
2011-06-01,3.88,3.97,3.85,3.96,34400,3.88,3.97,3.85,3.96,34400,0.0,1.0
2011-06-02,3.84,3.89,3.8,3.85,41000,3.84,3.89,3.8,3.85,41000,0.0,1.0
2011-06-03,3.8,3.9031,3.8,3.8,35700,3.8,3.9031,3.8,3.8,35700,0.0,1.0
2011-06-06,3.75,3.82,3.73,3.82,65800,3.75,3.82,3.73,3.82,65800,0.0,1.0
2011-06-07,3.7028,3.77,3.61,3.71,33000,3.7028,3.77,3.61,3.71,33000,0.0,1.0
2011-06-08,3.58,3.7,3.58,3.7,48000,3.58,3.7,3.58,3.7,48000,0.0,1.0
2011-06-09,3.77,3.92,3.611,3.78,56800,3.77,3.92,3.611,3.78,56800,0.0,1.0
2011-06-10,3.71,3.8299,3.655,3.77,38100,3.71,3.8299,3.655,3.77,38100,0.0,1.0
2011-06-13,3.76,3.78,3.67,3.73,88000,3.76,3.78,3.67,3.73,88000,0.0,1.0
2011-06-14,3.68,3.7999,3.6572,3.78,37500,3.68,3.7999,3.6572,3.78,37500,0.0,1.0
2011-06-15,3.69,3.8199,3.635,3.65,29600,3.69,3.8199,3.635,3.65,29600,0.0,1.0
2011-06-16,3.54,3.68,3.31,3.68,195400,3.54,3.68,3.31,3.68,195400,0.0,1.0
2011-06-17,3.49,3.68,3.49,3.58,37300,3.49,3.68,3.49,3.58,37300,0.0,1.0
2011-06-20,3.2604,3.61,2.95,3.61,257600,3.2604,3.61,2.95,3.61,257600,0.0,1.0
2011-06-21,3.32,3.32,3.15,3.29,70100,3.32,3.32,3.15,3.29,70100,0.0,1.0
2011-06-22,3.27,3.3899,3.23,3.32,49200,3.27,3.3899,3.23,3.32,49200,0.0,1.0
2011-06-23,3.32,3.33,3.2,3.23,25300,3.32,3.33,3.2,3.23,25300,0.0,1.0
2011-06-24,3.32,3.32,3.21,3.28,26600,3.32,3.32,3.21,3.28,26600,0.0,1.0
2011-06-27,3.218,3.3688,3.21,3.33,57900,3.218,3.3688,3.21,3.33,57900,0.0,1.0
2011-06-28,3.04,3.23,2.85,3.2,182000,3.04,3.23,2.85,3.2,182000,0.0,1.0
2011-06-29,3.03,3.07,3.0,3.04,59100,3.03,3.07,3.0,3.04,59100,0.0,1.0
2011-06-30,3.15,3.25,2.994,3.02,175400,3.15,3.25,2.994,3.02,175400,0.0,1.0
2011-07-01,3.28,3.35,3.1,3.19,163800,3.28,3.35,3.1,3.19,163800,0.0,1.0
2011-07-05,3.27,3.36,3.2408,3.29,31400,3.27,3.36,3.2408,3.29,31400,0.0,1.0
2011-07-06,3.2,3.27,3.17,3.26,29700,3.2,3.27,3.17,3.26,29700,0.0,1.0
2011-07-07,3.34,3.34,3.3,3.3,55300,3.34,3.34,3.3,3.3,55300,0.0,1.0
2011-07-08,3.32,3.36,3.3,3.31,26700,3.32,3.36,3.3,3.31,26700,0.0,1.0
2011-07-11,3.32,3.45,3.3,3.35,46800,3.32,3.45,3.3,3.35,46800,0.0,1.0
2011-07-12,3.31,3.3201,3.3,3.31,21900,3.31,3.3201,3.3,3.31,21900,0.0,1.0
2011-07-13,3.36,3.4,3.31,3.31,23500,3.36,3.4,3.31,3.31,23500,0.0,1.0
2011-07-14,3.37,3.4399,3.33,3.42,36600,3.37,3.4399,3.33,3.42,36600,0.0,1.0
2011-07-15,3.33,3.38,3.31,3.34,22800,3.33,3.38,3.31,3.34,22800,0.0,1.0
2011-07-18,3.3,3.34,3.29,3.29,20300,3.3,3.34,3.29,3.29,20300,0.0,1.0
2011-07-19,3.32,3.34,3.3,3.33,18900,3.32,3.34,3.3,3.33,18900,0.0,1.0
2011-07-20,3.31,3.349,3.3,3.3,32300,3.31,3.349,3.3,3.3,32300,0.0,1.0
2011-07-21,3.37,3.38,3.34,3.34,18000,3.37,3.38,3.34,3.34,18000,0.0,1.0
2011-07-22,3.38,3.38,3.33,3.36,19100,3.38,3.38,3.33,3.36,19100,0.0,1.0
2011-07-25,3.33,3.36,3.3,3.34,86100,3.33,3.36,3.3,3.34,86100,0.0,1.0
2011-07-26,3.31,3.36,3.3,3.36,24600,3.31,3.36,3.3,3.36,24600,0.0,1.0
2011-07-27,3.28,3.33,3.26,3.33,31900,3.28,3.33,3.26,3.33,31900,0.0,1.0
2011-07-28,3.22,3.3,3.22,3.28,25600,3.22,3.3,3.22,3.28,25600,0.0,1.0
2011-07-29,3.16,3.26,3.12,3.19,44100,3.16,3.26,3.12,3.19,44100,0.0,1.0
2011-08-01,3.12,3.3,3.1,3.21,25100,3.12,3.3,3.1,3.21,25100,0.0,1.0
2011-08-02,3.1,3.1301,3.0,3.09,59100,3.1,3.1301,3.0,3.09,59100,0.0,1.0
2011-08-03,3.0,3.08,2.9,3.08,58400,3.0,3.08,2.9,3.08,58400,0.0,1.0
2011-08-04,2.81,2.9899,2.79,2.91,102500,2.81,2.9899,2.79,2.91,102500,0.0,1.0
2011-08-05,2.8,3.3,2.66,3.1,85000,2.8,3.3,2.66,3.1,85000,0.0,1.0
2011-08-08,2.63,2.748,2.51,2.51,80700,2.63,2.748,2.51,2.51,80700,0.0,1.0
2011-08-09,2.67,2.7799,2.391,2.47,51800,2.67,2.7799,2.391,2.47,51800,0.0,1.0
2011-08-10,2.5,2.6,2.25,2.42,64200,2.5,2.6,2.25,2.42,64200,0.0,1.0
2011-08-11,2.59,2.6,2.5,2.5,28500,2.59,2.6,2.5,2.5,28500,0.0,1.0
2011-08-12,2.84,2.919,2.59,2.65,54100,2.84,2.919,2.59,2.65,54100,0.0,1.0
2011-08-15,3.0,3.03,2.91,2.91,35300,3.0,3.03,2.91,2.91,35300,0.0,1.0
2011-08-16,3.0,3.09,2.97,3.0,19500,3.0,3.09,2.97,3.0,19500,0.0,1.0
2011-08-17,2.95,3.04,2.91,3.04,10400,2.95,3.04,2.91,3.04,10400,0.0,1.0
2011-08-18,2.71,2.8085,2.7,2.8,31600,2.71,2.8085,2.7,2.8,31600,0.0,1.0
2011-08-19,2.75,2.89,2.7,2.71,22000,2.75,2.89,2.7,2.71,22000,0.0,1.0
2011-08-22,2.8,2.86,2.71,2.73,34400,2.8,2.86,2.71,2.73,34400,0.0,1.0
2011-08-23,2.84,2.86,2.8,2.85,22600,2.84,2.86,2.8,2.85,22600,0.0,1.0
2011-08-24,2.903,2.94,2.78,2.82,28100,2.903,2.94,2.78,2.82,28100,0.0,1.0
2011-08-25,2.8,2.99,2.8,2.92,17800,2.8,2.99,2.8,2.92,17800,0.0,1.0
2011-08-26,3.04,3.1,2.84,2.84,139300,3.04,3.1,2.84,2.84,139300,0.0,1.0
2011-08-29,3.32,3.4,3.04,3.05,168500,3.32,3.4,3.04,3.05,168500,0.0,1.0
2011-08-30,3.37,3.44,3.33,3.35,108400,3.37,3.44,3.33,3.35,108400,0.0,1.0
2011-08-31,3.39,3.43,3.33,3.43,35800,3.39,3.43,3.33,3.43,35800,0.0,1.0
2011-09-01,3.35,3.42,3.2875,3.32,64200,3.35,3.42,3.2875,3.32,64200,0.0,1.0
2011-09-02,3.2,3.34,3.16,3.21,39200,3.2,3.34,3.16,3.21,39200,0.0,1.0
2011-09-06,3.22,3.22,3.03,3.15,35600,3.22,3.22,3.03,3.15,35600,0.0,1.0
2011-09-07,3.2,3.25,3.07,3.24,27200,3.2,3.25,3.07,3.24,27200,0.0,1.0
2011-09-08,3.14,3.24,3.04,3.23,53500,3.14,3.24,3.04,3.23,53500,0.0,1.0
2011-09-09,3.09,3.22,3.03,3.06,23200,3.09,3.22,3.03,3.06,23200,0.0,1.0
2011-09-12,2.86,3.11,2.82,3.1,48800,2.86,3.11,2.82,3.1,48800,0.0,1.0
2011-09-13,2.82,2.85,2.63,2.83,95500,2.82,2.85,2.63,2.83,95500,0.0,1.0
2011-09-14,2.91,2.92,2.71,2.79,49200,2.91,2.92,2.71,2.79,49200,0.0,1.0
2011-09-15,2.93,2.93,2.82,2.92,16900,2.93,2.93,2.82,2.92,16900,0.0,1.0
2011-09-16,2.91,2.95,2.8,2.93,34600,2.91,2.95,2.8,2.93,34600,0.0,1.0
2011-09-19,2.83,2.83,2.75,2.76,31400,2.83,2.83,2.75,2.76,31400,0.0,1.0
2011-09-20,2.84,2.88,2.79,2.81,54900,2.84,2.88,2.79,2.81,54900,0.0,1.0
2011-09-21,2.82,2.87,2.8,2.82,32700,2.82,2.87,2.8,2.82,32700,0.0,1.0
2011-09-22,2.83,2.91,2.7,2.7,94000,2.83,2.91,2.7,2.7,94000,0.0,1.0
2011-09-23,2.85,2.9,2.7934,2.89,20400,2.85,2.9,2.7934,2.89,20400,0.0,1.0
2011-09-26,2.85,2.8899,2.8,2.81,27600,2.85,2.8899,2.8,2.81,27600,0.0,1.0
2011-09-27,2.94,2.98,2.82,2.86,29500,2.94,2.98,2.82,2.86,29500,0.0,1.0
2011-09-28,2.91,2.97,2.91,2.97,16500,2.91,2.97,2.91,2.97,16500,0.0,1.0
2011-09-29,2.84,2.9099,2.76,2.79,30500,2.84,2.9099,2.76,2.79,30500,0.0,1.0
2011-09-30,2.74,2.86,2.62,2.79,46600,2.74,2.86,2.62,2.79,46600,0.0,1.0
2011-10-03,2.7,2.93,2.7,2.7,55900,2.7,2.93,2.7,2.7,55900,0.0,1.0
2011-10-04,2.65,2.66,2.5299,2.66,43100,2.65,2.66,2.5299,2.66,43100,0.0,1.0
2011-10-05,2.74,2.78,2.65,2.65,10100,2.74,2.78,2.65,2.65,10100,0.0,1.0
2011-10-06,2.81,2.84,2.75,2.75,5900,2.81,2.84,2.75,2.75,5900,0.0,1.0
2011-10-07,2.8,2.81,2.64,2.79,27500,2.8,2.81,2.64,2.79,27500,0.0,1.0
2011-10-10,2.8,2.82,2.72,2.8,37900,2.8,2.82,2.72,2.8,37900,0.0,1.0
2011-10-11,2.81,2.83,2.66,2.8,17000,2.81,2.83,2.66,2.8,17000,0.0,1.0
2011-10-12,2.79,2.81,2.66,2.81,35600,2.79,2.81,2.66,2.81,35600,0.0,1.0
2011-10-13,2.79,2.84,2.72,2.76,39600,2.79,2.84,2.72,2.76,39600,0.0,1.0
2011-10-14,2.78,2.8,2.67,2.8,27400,2.78,2.8,2.67,2.8,27400,0.0,1.0
2011-10-17,2.73,2.8,2.71,2.73,21400,2.73,2.8,2.71,2.73,21400,0.0,1.0
2011-10-18,2.74,2.76,2.63,2.72,40800,2.74,2.76,2.63,2.72,40800,0.0,1.0
2011-10-19,2.63,2.72,2.63,2.68,26800,2.63,2.72,2.63,2.68,26800,0.0,1.0
2011-10-20,2.55,2.69,2.54,2.69,39200,2.55,2.69,2.54,2.69,39200,0.0,1.0
2011-10-21,2.44,2.59,2.43,2.56,65700,2.44,2.59,2.43,2.56,65700,0.0,1.0
2011-10-24,2.64,2.72,2.37,2.44,68200,2.64,2.72,2.37,2.44,68200,0.0,1.0
2011-10-25,2.66,2.66,2.6,2.61,25600,2.66,2.66,2.6,2.61,25600,0.0,1.0
2011-10-26,2.75,2.79,2.6,2.77,24400,2.75,2.79,2.6,2.77,24400,0.0,1.0
2011-10-27,2.79,2.84,2.72,2.8,27100,2.79,2.84,2.72,2.8,27100,0.0,1.0
2011-10-28,2.87,2.92,2.81,2.81,31600,2.87,2.92,2.81,2.81,31600,0.0,1.0
2011-10-31,2.88,2.975,2.8,2.88,25700,2.88,2.975,2.8,2.88,25700,0.0,1.0
2011-11-01,2.72,2.8699,2.69,2.74,73500,2.72,2.8699,2.69,2.74,73500,0.0,1.0
2011-11-02,2.93,3.1,2.78,2.85,94800,2.93,3.1,2.78,2.85,94800,0.0,1.0
2011-11-03,2.82,2.94,2.81,2.94,20000,2.82,2.94,2.81,2.94,20000,0.0,1.0
2011-11-04,2.89,2.96,2.71,2.82,11600,2.89,2.96,2.71,2.82,11600,0.0,1.0
2011-11-07,2.76,2.91,2.72,2.87,14500,2.76,2.91,2.72,2.87,14500,0.0,1.0
2011-11-08,2.87,2.8999,2.8,2.85,19200,2.87,2.8999,2.8,2.85,19200,0.0,1.0
2011-11-09,2.76,2.83,2.76,2.78,20500,2.76,2.83,2.76,2.78,20500,0.0,1.0
2011-11-10,2.75,2.8899,2.75,2.81,14300,2.75,2.8899,2.75,2.81,14300,0.0,1.0
2011-11-11,2.82,2.85,2.8,2.84,14600,2.82,2.85,2.8,2.84,14600,0.0,1.0
2011-11-14,2.75,2.85,2.7,2.76,13200,2.75,2.85,2.7,2.76,13200,0.0,1.0
2011-11-15,2.754,2.77,2.69,2.7372,31000,2.754,2.77,2.69,2.7372,31000,0.0,1.0
2011-11-16,2.72,2.74,2.7,2.7,33400,2.72,2.74,2.7,2.7,33400,0.0,1.0
2011-11-17,2.68,2.74,2.65,2.7,73200,2.68,2.74,2.65,2.7,73200,0.0,1.0
2011-11-18,2.65,2.68,2.65,2.65,21200,2.65,2.68,2.65,2.65,21200,0.0,1.0
2011-11-21,2.61,2.67,2.59,2.59,36900,2.61,2.67,2.59,2.59,36900,0.0,1.0
2011-11-22,2.55,2.63,2.53,2.58,39200,2.55,2.63,2.53,2.58,39200,0.0,1.0
2011-11-23,2.56,2.5796,2.5,2.53,35500,2.56,2.5796,2.5,2.53,35500,0.0,1.0
2011-11-25,2.56,2.57,2.53,2.53,15500,2.56,2.57,2.53,2.53,15500,0.0,1.0
2011-11-28,2.63,2.6592,2.56,2.56,29000,2.63,2.6592,2.56,2.56,29000,0.0,1.0
2011-11-29,2.6,2.62,2.56,2.6,26700,2.6,2.62,2.56,2.6,26700,0.0,1.0
2011-11-30,2.63,2.75,2.45,2.45,38000,2.63,2.75,2.45,2.45,38000,0.0,1.0
2011-12-01,2.59,2.64,2.51,2.6,103800,2.59,2.64,2.51,2.6,103800,0.0,1.0
2011-12-02,2.55,2.64,2.54,2.57,50100,2.55,2.64,2.54,2.57,50100,0.0,1.0
2011-12-05,2.61,2.64,2.47,2.54,101600,2.61,2.64,2.47,2.54,101600,0.0,1.0
2011-12-06,2.57,2.6413,2.5,2.58,13200,2.57,2.6413,2.5,2.58,13200,0.0,1.0
2011-12-07,2.5498,2.55,2.45,2.55,13000,2.5498,2.55,2.45,2.55,13000,0.0,1.0
2011-12-08,2.54,2.54,2.5,2.51,13800,2.54,2.54,2.5,2.51,13800,0.0,1.0
2011-12-09,2.54,2.55,2.5,2.53,10400,2.54,2.55,2.5,2.53,10400,0.0,1.0
2011-12-12,2.55,2.57,2.5,2.51,24500,2.55,2.57,2.5,2.51,24500,0.0,1.0
2011-12-13,2.55,2.56,2.5,2.55,13500,2.55,2.56,2.5,2.55,13500,0.0,1.0
2011-12-14,2.5,2.5112,2.45,2.5,40000,2.5,2.5112,2.45,2.5,40000,0.0,1.0
2011-12-15,2.56,2.6,2.5,2.51,51100,2.56,2.6,2.5,2.51,51100,0.0,1.0
2011-12-16,2.55,2.55,2.5,2.53,26600,2.55,2.55,2.5,2.53,26600,0.0,1.0
2011-12-19,2.38,2.52,2.35,2.52,94800,2.38,2.52,2.35,2.52,94800,0.0,1.0
2011-12-20,2.55,2.58,2.38,2.38,51000,2.55,2.58,2.38,2.38,51000,0.0,1.0
2011-12-21,2.64,2.64,2.47,2.5,22400,2.64,2.64,2.47,2.5,22400,0.0,1.0
2011-12-22,2.79,2.79,2.63,2.67,37500,2.79,2.79,2.63,2.67,37500,0.0,1.0
2011-12-23,2.74,2.802,2.64,2.77,19900,2.74,2.802,2.64,2.77,19900,0.0,1.0
2011-12-27,2.66,2.7,2.58,2.7,15500,2.66,2.7,2.58,2.7,15500,0.0,1.0
2011-12-28,2.51,2.62,2.33,2.62,26300,2.51,2.62,2.33,2.62,26300,0.0,1.0
2011-12-29,2.55,2.565,2.5,2.5,14800,2.55,2.565,2.5,2.5,14800,0.0,1.0
2011-12-30,2.63,2.73,2.51,2.52,113900,2.63,2.73,2.51,2.52,113900,0.0,1.0
2012-01-03,2.51,2.65,2.46,2.65,181600,2.51,2.65,2.46,2.65,181600,0.0,1.0
2012-01-04,2.6,2.63,2.45,2.49,15600,2.6,2.63,2.45,2.49,15600,0.0,1.0
2012-01-05,2.58,2.64,2.561,2.57,15700,2.58,2.64,2.561,2.57,15700,0.0,1.0
2012-01-06,2.57,2.63,2.54,2.6,18700,2.57,2.63,2.54,2.6,18700,0.0,1.0
2012-01-09,2.58,2.64,2.53,2.55,5200,2.58,2.64,2.53,2.55,5200,0.0,1.0
2012-01-10,2.565,2.6001,2.54,2.57,7100,2.565,2.6001,2.54,2.57,7100,0.0,1.0
2012-01-11,2.67,2.68,2.56,2.56,16900,2.67,2.68,2.56,2.56,16900,0.0,1.0
2012-01-12,2.74,2.7499,2.69,2.69,15400,2.74,2.7499,2.69,2.69,15400,0.0,1.0
2012-01-13,2.76,2.77,2.6908,2.73,8100,2.76,2.77,2.6908,2.73,8100,0.0,1.0
2012-01-17,2.74,2.78,2.69,2.76,16900,2.74,2.78,2.69,2.76,16900,0.0,1.0
2012-01-18,2.75,2.762,2.7,2.73,10200,2.75,2.762,2.7,2.73,10200,0.0,1.0
2012-01-19,2.73,2.7755,2.72,2.72,10600,2.73,2.7755,2.72,2.72,10600,0.0,1.0
2012-01-20,2.75,2.77,2.72,2.73,15400,2.75,2.77,2.72,2.73,15400,0.0,1.0
2012-01-23,2.7693,2.81,2.74,2.81,21300,2.7693,2.81,2.74,2.81,21300,0.0,1.0
2012-01-24,2.79,2.79,2.72,2.78,17200,2.79,2.79,2.72,2.78,17200,0.0,1.0
2012-01-25,2.73,2.79,2.72,2.79,34400,2.73,2.79,2.72,2.79,34400,0.0,1.0
2012-01-26,2.72,2.78,2.72,2.73,29000,2.72,2.78,2.72,2.73,29000,0.0,1.0
2012-01-27,2.73,2.77,2.71,2.73,16800,2.73,2.77,2.71,2.73,16800,0.0,1.0
2012-01-30,2.83,2.85,2.73,2.73,33500,2.83,2.85,2.73,2.73,33500,0.0,1.0
2012-01-31,2.78,2.85,2.75,2.85,13700,2.78,2.85,2.75,2.85,13700,0.0,1.0
2012-02-01,2.75,2.8199,2.73,2.76,59400,2.75,2.8199,2.73,2.76,59400,0.0,1.0
2012-02-02,2.96,2.97,2.8,2.8,96300,2.96,2.97,2.8,2.8,96300,0.0,1.0
2012-02-03,2.98,3.0,2.9,3.0,42700,2.98,3.0,2.9,3.0,42700,0.0,1.0
2012-02-06,3.06,3.06,2.97,2.97,53400,3.06,3.06,2.97,2.97,53400,0.0,1.0
2012-02-07,3.03,3.06,3.01,3.06,46900,3.03,3.06,3.01,3.06,46900,0.0,1.0
2012-02-08,3.03,3.07,3.01,3.03,24900,3.03,3.07,3.01,3.03,24900,0.0,1.0
2012-02-09,3.03,3.05,3.02,3.02,5200,3.03,3.05,3.02,3.02,5200,0.0,1.0
2012-02-10,3.0,3.03,3.0,3.02,36400,3.0,3.03,3.0,3.02,36400,0.0,1.0
2012-02-13,3.1,3.1,3.0,3.0,47100,3.1,3.1,3.0,3.0,47100,0.0,1.0
2012-02-14,2.92,3.1,2.9,3.1,43200,2.92,3.1,2.9,3.1,43200,0.0,1.0
2012-02-15,2.89,2.98,2.83,2.9,26900,2.89,2.98,2.83,2.9,26900,0.0,1.0
2012-02-16,2.8801,2.905,2.84,2.84,13000,2.8801,2.905,2.84,2.84,13000,0.0,1.0
2012-02-17,2.85,2.88,2.81,2.87,34500,2.85,2.88,2.81,2.87,34500,0.0,1.0
2012-02-21,2.9,2.95,2.81,2.85,14100,2.9,2.95,2.81,2.85,14100,0.0,1.0
2012-02-22,2.84,2.8995,2.84,2.89,4600,2.84,2.8995,2.84,2.89,4600,0.0,1.0
2012-02-23,2.83,2.92,2.83,2.84,13000,2.83,2.92,2.83,2.84,13000,0.0,1.0
2012-02-24,3.15,3.2,2.86,2.86,130200,3.15,3.2,2.86,2.86,130200,0.0,1.0
2012-02-27,3.37,3.46,3.2,3.2,87400,3.37,3.46,3.2,3.2,87400,0.0,1.0
2012-02-28,3.19,3.5899,3.19,3.41,151400,3.19,3.5899,3.19,3.41,151400,0.0,1.0
2012-02-29,3.2,3.37,3.08,3.31,62200,3.2,3.37,3.08,3.31,62200,0.0,1.0
2012-03-01,3.15,3.31,3.03,3.22,51700,3.15,3.31,3.03,3.22,51700,0.0,1.0
2012-03-02,3.18,3.249,3.1,3.15,41300,3.18,3.249,3.1,3.15,41300,0.0,1.0
2012-03-05,3.13,3.18,3.095,3.18,33100,3.13,3.18,3.095,3.18,33100,0.0,1.0
2012-03-06,3.06,3.11,3.0,3.1013,33700,3.06,3.11,3.0,3.1013,33700,0.0,1.0
2012-03-07,3.19,3.2,3.03,3.07,30100,3.19,3.2,3.03,3.07,30100,0.0,1.0
2012-03-08,2.93,3.2,2.88,3.2,119900,2.93,3.2,2.88,3.2,119900,0.0,1.0
2012-03-09,3.07,3.2,2.99,2.99,56300,3.07,3.2,2.99,2.99,56300,0.0,1.0
2012-03-12,3.1,3.1,3.0,3.0,9900,3.1,3.1,3.0,3.0,9900,0.0,1.0
2012-03-13,3.0508,3.1,3.04,3.1,2900,3.0508,3.1,3.04,3.1,2900,0.0,1.0
2012-03-14,3.0594,3.09,3.02,3.05,27600,3.0594,3.09,3.02,3.05,27600,0.0,1.0
2012-03-15,3.0472,3.08,3.02,3.03,33000,3.0472,3.08,3.02,3.03,33000,0.0,1.0
2012-03-16,3.0,3.04,2.97,3.0,103100,3.0,3.04,2.97,3.0,103100,0.0,1.0
2012-03-19,3.04,3.08,2.9711,3.0,6400,3.04,3.08,2.9711,3.0,6400,0.0,1.0
2012-03-20,3.01,3.04,2.97,3.01,15100,3.01,3.04,2.97,3.01,15100,0.0,1.0
2012-03-21,2.97,2.99,2.97,2.99,2800,2.97,2.99,2.97,2.99,2800,0.0,1.0
2012-03-22,2.89,2.97,2.88,2.97,38700,2.89,2.97,2.88,2.97,38700,0.0,1.0
2012-03-23,2.96,2.97,2.84,2.84,42900,2.96,2.97,2.84,2.84,42900,0.0,1.0
2012-03-26,2.9772,3.05,2.91,2.99,41600,2.9772,3.05,2.91,2.99,41600,0.0,1.0
2012-03-27,3.0,3.03,2.96,3.01,51700,3.0,3.03,2.96,3.01,51700,0.0,1.0
2012-03-28,2.97,2.97,2.92,2.97,15000,2.97,2.97,2.92,2.97,15000,0.0,1.0
2012-03-29,2.85,2.9324,2.85,2.9324,27100,2.85,2.9324,2.85,2.9324,27100,0.0,1.0
2012-03-30,2.84,2.92,2.83,2.92,12900,2.84,2.92,2.83,2.92,12900,0.0,1.0
2012-04-02,2.85,2.95,2.83,2.89,36500,2.85,2.95,2.83,2.89,36500,0.0,1.0
2012-04-03,3.01,3.1499,2.83,2.83,108700,3.01,3.1499,2.83,2.83,108700,0.0,1.0
2012-04-04,2.988,3.0,2.9501,3.0,30100,2.988,3.0,2.9501,3.0,30100,0.0,1.0
2012-04-05,2.99,3.04,2.99,2.993,49100,2.99,3.04,2.99,2.993,49100,0.0,1.0
2012-04-09,2.95,3.05,2.91,3.04,14100,2.95,3.05,2.91,3.04,14100,0.0,1.0
2012-04-10,2.91,2.96,2.91,2.95,9300,2.91,2.96,2.91,2.95,9300,0.0,1.0
2012-04-11,2.97,3.04,2.93,2.93,11900,2.97,3.04,2.93,2.93,11900,0.0,1.0
2012-04-12,3.01,3.05,2.97,3.0,30200,3.01,3.05,2.97,3.0,30200,0.0,1.0
2012-04-13,2.98,3.03,2.89,3.03,30800,2.98,3.03,2.89,3.03,30800,0.0,1.0
2012-04-16,2.98,2.98,2.89,2.95,14600,2.98,2.98,2.89,2.95,14600,0.0,1.0
2012-04-17,3.0154,3.05,2.96,2.96,6800,3.0154,3.05,2.96,2.96,6800,0.0,1.0
2012-04-18,3.01,3.0236,2.95,3.01,16800,3.01,3.0236,2.95,3.01,16800,0.0,1.0
2012-04-19,3.03,3.03,3.01,3.01,16400,3.03,3.03,3.01,3.01,16400,0.0,1.0
2012-04-20,3.025,3.04,3.01,3.02,19800,3.025,3.04,3.01,3.02,19800,0.0,1.0
2012-04-23,3.0,3.03,2.98,3.01,26200,3.0,3.03,2.98,3.01,26200,0.0,1.0
2012-04-24,3.05,3.1,2.99,3.02,94400,3.05,3.1,2.99,3.02,94400,0.0,1.0
2012-04-25,3.05,3.0901,3.001,3.07,23000,3.05,3.0901,3.001,3.07,23000,0.0,1.0
2012-04-26,3.05,3.09,3.01,3.05,16500,3.05,3.09,3.01,3.05,16500,0.0,1.0
2012-04-27,3.03,3.06,3.0,3.02,11600,3.03,3.06,3.0,3.02,11600,0.0,1.0
2012-04-30,3.02,3.05,3.0,3.03,19100,3.02,3.05,3.0,3.03,19100,0.0,1.0
2012-05-01,3.0,3.064,2.98,3.03,90000,3.0,3.064,2.98,3.03,90000,0.0,1.0
2012-05-02,3.09,3.1,2.99,3.0,16100,3.09,3.1,2.99,3.0,16100,0.0,1.0
2012-05-03,3.0,3.06,2.98,3.06,23100,3.0,3.06,2.98,3.06,23100,0.0,1.0
2012-05-04,2.98,3.04,2.98,3.0,12500,2.98,3.04,2.98,3.0,12500,0.0,1.0
2012-05-07,2.98,3.0,2.97,2.97,12100,2.98,3.0,2.97,2.97,12100,0.0,1.0
2012-05-08,2.97,2.9899,2.97,2.9799,15900,2.97,2.9899,2.97,2.9799,15900,0.0,1.0
2012-05-09,2.97,2.994,2.97,2.98,56700,2.97,2.994,2.97,2.98,56700,0.0,1.0
2012-05-10,2.952,3.0,2.911,3.0,12400,2.952,3.0,2.911,3.0,12400,0.0,1.0
2012-05-11,3.02,3.0305,2.9,2.96,29000,3.02,3.0305,2.9,2.96,29000,0.0,1.0
2012-05-14,3.04,3.04,2.96,2.96,4700,3.04,3.04,2.96,2.96,4700,0.0,1.0
2012-05-15,2.96,3.02,2.96,3.02,18100,2.96,3.02,2.96,3.02,18100,0.0,1.0
2012-05-16,2.97,3.0,2.97,2.97,3700,2.97,3.0,2.97,2.97,3700,0.0,1.0
2012-05-17,2.95,3.09,2.871,2.95,28200,2.95,3.09,2.871,2.95,28200,0.0,1.0
2012-05-18,2.93,2.96,2.85,2.92,25000,2.93,2.96,2.85,2.92,25000,0.0,1.0
2012-05-21,2.95,2.97,2.95,2.95,11200,2.95,2.97,2.95,2.95,11200,0.0,1.0
2012-05-22,2.95,2.99,2.94,2.99,13600,2.95,2.99,2.94,2.99,13600,0.0,1.0
2012-05-23,2.98,2.98,2.95,2.95,12700,2.98,2.98,2.95,2.95,12700,0.0,1.0
2012-05-24,2.9788,2.9788,2.94,2.97,3800,2.9788,2.9788,2.94,2.97,3800,0.0,1.0
2012-05-25,2.96,2.99,2.95,2.9799,2800,2.96,2.99,2.95,2.9799,2800,0.0,1.0
2012-05-29,2.955,3.0,2.94,2.94,50200,2.955,3.0,2.94,2.94,50200,0.0,1.0
2012-05-30,2.96,2.99,2.95,2.96,31600,2.96,2.99,2.95,2.96,31600,0.0,1.0
2012-05-31,2.92,2.97,2.92,2.97,28300,2.92,2.97,2.92,2.97,28300,0.0,1.0
2012-06-01,2.93,2.94,2.89,2.93,14200,2.93,2.94,2.89,2.93,14200,0.0,1.0
2012-06-04,2.89,2.93,2.761,2.86,32500,2.89,2.93,2.761,2.86,32500,0.0,1.0
2012-06-05,2.97,2.97,2.9,2.9,16500,2.97,2.97,2.9,2.9,16500,0.0,1.0
2012-06-06,2.96,2.99,2.9448,2.97,5400,2.96,2.99,2.9448,2.97,5400,0.0,1.0
2012-06-07,2.92,2.99,2.92,2.96,5800,2.92,2.99,2.92,2.96,5800,0.0,1.0
2012-06-08,2.94,2.98,2.82,2.82,66400,2.94,2.98,2.82,2.82,66400,0.0,1.0
2012-06-11,2.95,2.97,2.91,2.97,3300,2.95,2.97,2.91,2.97,3300,0.0,1.0
2012-06-12,2.91,3.0,2.91,2.94,15400,2.91,3.0,2.91,2.94,15400,0.0,1.0
2012-06-13,2.9,2.98,2.9,2.92,3800,2.9,2.98,2.9,2.92,3800,0.0,1.0
2012-06-14,2.95,2.964,2.91,2.91,1800,2.95,2.964,2.91,2.91,1800,0.0,1.0
2012-06-15,2.91,2.95,2.86,2.9429,37300,2.91,2.95,2.86,2.9429,37300,0.0,1.0
2012-06-18,3.0,3.0,2.9018,2.94,11100,3.0,3.0,2.9018,2.94,11100,0.0,1.0
2012-06-19,2.99,3.0,2.92,2.99,16300,2.99,3.0,2.92,2.99,16300,0.0,1.0
2012-06-20,3.03,3.05,2.85,2.93,37100,3.03,3.05,2.85,2.93,37100,0.0,1.0
2012-06-21,2.99,3.03,2.88,3.03,22600,2.99,3.03,2.88,3.03,22600,0.0,1.0
2012-06-22,3.01,3.01,2.9217,2.99,9400,3.01,3.01,2.9217,2.99,9400,0.0,1.0
2012-06-25,2.97,3.0,2.86,2.94,5000,2.97,3.0,2.86,2.94,5000,0.0,1.0
2012-06-26,2.85,2.95,2.8001,2.92,30900,2.85,2.95,2.8001,2.92,30900,0.0,1.0
2012-06-27,2.85,2.87,2.84,2.86,4800,2.85,2.87,2.84,2.86,4800,0.0,1.0
2012-06-28,2.82,2.85,2.8,2.85,6600,2.82,2.85,2.8,2.85,6600,0.0,1.0
2012-06-29,2.89,2.9,2.8,2.84,12700,2.89,2.9,2.8,2.84,12700,0.0,1.0
2012-07-02,2.89,2.95,2.81,2.87,12600,2.89,2.95,2.81,2.87,12600,0.0,1.0
2012-07-03,2.8899,2.91,2.8474,2.91,7500,2.8899,2.91,2.8474,2.91,7500,0.0,1.0
2012-07-05,2.89,2.9,2.8005,2.9,2400,2.89,2.9,2.8005,2.9,2400,0.0,1.0
2012-07-06,2.87,2.89,2.87,2.88,6900,2.87,2.89,2.87,2.88,6900,0.0,1.0
2012-07-09,2.84,2.87,2.8,2.87,12600,2.84,2.87,2.8,2.87,12600,0.0,1.0
2012-07-10,2.82,2.85,2.8,2.83,18800,2.82,2.85,2.8,2.83,18800,0.0,1.0
2012-07-11,2.8,2.82,2.79,2.82,18200,2.8,2.82,2.79,2.82,18200,0.0,1.0
2012-07-12,2.7118,2.8,2.7,2.8,21300,2.7118,2.8,2.7,2.8,21300,0.0,1.0
2012-07-13,2.73,2.73,2.66,2.72,29000,2.73,2.73,2.66,2.72,29000,0.0,1.0
2012-07-16,2.73,2.75,2.7,2.73,24100,2.73,2.75,2.7,2.73,24100,0.0,1.0
2012-07-17,2.7,2.74,2.68,2.73,37500,2.7,2.74,2.68,2.73,37500,0.0,1.0
2012-07-18,2.7,2.76,2.68,2.75,103200,2.7,2.76,2.68,2.75,103200,0.0,1.0
2012-07-19,2.75,2.75,2.7,2.72,23900,2.75,2.75,2.7,2.72,23900,0.0,1.0
2012-07-20,2.68,2.7302,2.68,2.73,12000,2.68,2.7302,2.68,2.73,12000,0.0,1.0
2012-07-23,2.71,2.714,2.66,2.68,33300,2.71,2.714,2.66,2.68,33300,0.0,1.0
2012-07-24,2.83,2.88,2.67,2.69,31400,2.83,2.88,2.67,2.69,31400,0.0,1.0
2012-07-25,2.8,2.83,2.7401,2.83,6500,2.8,2.83,2.7401,2.83,6500,0.0,1.0
2012-07-26,2.74,2.8,2.74,2.8,8600,2.74,2.8,2.74,2.8,8600,0.0,1.0
2012-07-27,2.75,2.75,2.7001,2.75,8700,2.75,2.75,2.7001,2.75,8700,0.0,1.0
2012-07-30,2.73,2.76,2.66,2.76,12600,2.73,2.76,2.66,2.76,12600,0.0,1.0
2012-07-31,2.73,2.78,2.68,2.74,21500,2.73,2.78,2.68,2.74,21500,0.0,1.0
2012-08-01,2.7,2.73,2.69,2.72,14200,2.7,2.73,2.69,2.72,14200,0.0,1.0
2012-08-02,2.68,2.76,2.66,2.66,10500,2.68,2.76,2.66,2.66,10500,0.0,1.0
2012-08-03,2.695,2.7,2.65,2.69,32900,2.695,2.7,2.65,2.69,32900,0.0,1.0
2012-08-06,2.67,2.69,2.6,2.68,30400,2.67,2.69,2.6,2.68,30400,0.0,1.0
2012-08-07,2.65,2.65,2.61,2.65,19400,2.65,2.65,2.61,2.65,19400,0.0,1.0
2012-08-08,2.77,2.97,2.6105,2.69,47500,2.77,2.97,2.6105,2.69,47500,0.0,1.0
2012-08-09,2.7,2.85,2.63,2.74,44700,2.7,2.85,2.63,2.74,44700,0.0,1.0
2012-08-10,2.63,2.74,2.61,2.74,24800,2.63,2.74,2.61,2.74,24800,0.0,1.0
2012-08-13,2.65,2.72,2.65,2.72,21200,2.65,2.72,2.65,2.72,21200,0.0,1.0
2012-08-14,2.63,2.719,2.63,2.68,18100,2.63,2.719,2.63,2.68,18100,0.0,1.0
2012-08-15,2.65,2.7,2.63,2.63,18600,2.65,2.7,2.63,2.63,18600,0.0,1.0
2012-08-16,2.68,2.71,2.67,2.67,12700,2.68,2.71,2.67,2.67,12700,0.0,1.0
2012-08-17,2.7,2.72,2.6832,2.71,7800,2.7,2.72,2.6832,2.71,7800,0.0,1.0
2012-08-20,2.73,2.73,2.65,2.71,11000,2.73,2.73,2.65,2.71,11000,0.0,1.0
2012-08-21,2.65,2.71,2.63,2.7,17300,2.65,2.71,2.63,2.7,17300,0.0,1.0
2012-08-22,2.66,2.73,2.64,2.65,13400,2.66,2.73,2.64,2.65,13400,0.0,1.0
2012-08-23,2.69,2.69,2.63,2.68,23000,2.69,2.69,2.63,2.68,23000,0.0,1.0
2012-08-24,2.72,2.95,2.632,2.68,25400,2.72,2.95,2.632,2.68,25400,0.0,1.0
2012-08-27,2.7,2.8,2.6664,2.8,47600,2.7,2.8,2.6664,2.8,47600,0.0,1.0
2012-08-28,2.69,2.76,2.63,2.72,32900,2.69,2.76,2.63,2.72,32900,0.0,1.0
2012-08-29,2.66,2.72,2.66,2.69,17300,2.66,2.72,2.66,2.69,17300,0.0,1.0
2012-08-30,2.71,2.71,2.68,2.68,19700,2.71,2.71,2.68,2.68,19700,0.0,1.0
2012-08-31,2.71,2.71,2.63,2.7,25800,2.71,2.71,2.63,2.7,25800,0.0,1.0
2012-09-04,2.7699,2.79,2.68,2.72,206200,2.7699,2.79,2.68,2.72,206200,0.0,1.0
2012-09-05,2.77,2.78,2.7,2.7,28300,2.77,2.78,2.7,2.7,28300,0.0,1.0
2012-09-06,2.84,2.87,2.7501,2.82,37400,2.84,2.87,2.7501,2.82,37400,0.0,1.0
2012-09-07,3.05,3.0699,2.86,2.86,65100,3.05,3.0699,2.86,2.86,65100,0.0,1.0
2012-09-10,3.13,3.13,2.9,3.0,48900,3.13,3.13,2.9,3.0,48900,0.0,1.0
2012-09-11,3.28,3.3,3.1,3.12,44200,3.28,3.3,3.1,3.12,44200,0.0,1.0
2012-09-12,3.3,3.3301,3.2001,3.3,59600,3.3,3.3301,3.2001,3.3,59600,0.0,1.0
2012-09-13,3.25,3.3,3.1,3.3,144500,3.25,3.3,3.1,3.3,144500,0.0,1.0
2012-09-14,3.16,3.24,2.95,3.22,114800,3.16,3.24,2.95,3.22,114800,0.0,1.0
2012-09-17,3.2,3.2,3.02,3.2,67300,3.2,3.2,3.02,3.2,67300,0.0,1.0
2012-09-18,3.12,3.2,3.11,3.2,31300,3.12,3.2,3.11,3.2,31300,0.0,1.0
2012-09-19,3.24,3.24,3.12,3.19,73000,3.24,3.24,3.12,3.19,73000,0.0,1.0
2012-09-20,3.35,3.6,3.15,3.2,246600,3.35,3.6,3.15,3.2,246600,0.0,1.0
2012-09-21,3.7,3.7,3.25,3.4,41100,3.7,3.7,3.25,3.4,41100,0.0,1.0
2012-09-24,3.41,3.6,3.33,3.58,236500,3.41,3.6,3.33,3.58,236500,0.0,1.0
2012-09-25,3.56,3.6,3.42,3.6,93600,3.56,3.6,3.42,3.6,93600,0.0,1.0
2012-09-26,3.53,3.6,3.33,3.6,54600,3.53,3.6,3.33,3.6,54600,0.0,1.0
2012-09-27,3.67,4.0,3.52,3.53,231100,3.67,4.0,3.52,3.53,231100,0.0,1.0
2012-09-28,3.75,3.75,3.45,3.72,41900,3.75,3.75,3.45,3.72,41900,0.0,1.0
2012-10-01,3.61,3.82,3.55,3.78,104700,3.61,3.82,3.55,3.78,104700,0.0,1.0
2012-10-02,3.63,3.65,3.57,3.63,33000,3.63,3.65,3.57,3.63,33000,0.0,1.0
2012-10-03,3.56,3.63,3.55,3.61,21100,3.56,3.63,3.55,3.61,21100,0.0,1.0
2012-10-04,3.59,3.62,3.5201,3.62,8800,3.59,3.62,3.5201,3.62,8800,0.0,1.0
2012-10-05,3.58,3.68,3.58,3.59,38000,3.58,3.68,3.58,3.59,38000,0.0,1.0
2012-10-08,3.55,3.61,3.55,3.61,20200,3.55,3.61,3.55,3.61,20200,0.0,1.0
2012-10-09,3.5,3.59,3.5,3.56,14700,3.5,3.59,3.5,3.56,14700,0.0,1.0
2012-10-10,3.5,3.58,3.5,3.55,6700,3.5,3.58,3.5,3.55,6700,0.0,1.0
2012-10-11,3.46,3.57,3.43,3.55,14900,3.46,3.57,3.43,3.55,14900,0.0,1.0
2012-10-12,3.48,3.53,3.41,3.48,5400,3.48,3.53,3.41,3.48,5400,0.0,1.0
2012-10-15,3.39,3.46,3.25,3.41,35200,3.39,3.46,3.25,3.41,35200,0.0,1.0
2012-10-16,3.4,3.45,3.3618,3.45,8000,3.4,3.45,3.3618,3.45,8000,0.0,1.0
2012-10-17,3.41,3.46,3.36,3.3899,16700,3.41,3.46,3.36,3.3899,16700,0.0,1.0
2012-10-18,3.37,3.4499,3.37,3.44,6900,3.37,3.4499,3.37,3.44,6900,0.0,1.0
2012-10-19,3.3,3.43,3.26,3.3801,19700,3.3,3.43,3.26,3.3801,19700,0.0,1.0
2012-10-22,3.21,3.29,3.1,3.26,50800,3.21,3.29,3.1,3.26,50800,0.0,1.0
2012-10-23,3.26,3.26,3.1,3.26,24700,3.26,3.26,3.1,3.26,24700,0.0,1.0
2012-10-24,3.16,3.35,3.128,3.35,14800,3.16,3.35,3.128,3.35,14800,0.0,1.0
2012-10-25,3.16,3.23,3.14,3.18,20800,3.16,3.23,3.14,3.18,20800,0.0,1.0
2012-10-26,3.1,3.2,3.1,3.15,4600,3.1,3.2,3.1,3.15,4600,0.0,1.0
2012-10-31,3.11,3.22,3.11,3.15,23400,3.11,3.22,3.11,3.15,23400,0.0,1.0
2012-11-01,3.1,3.15,3.1,3.15,19300,3.1,3.15,3.1,3.15,19300,0.0,1.0
2012-11-02,3.07,3.13,3.07,3.13,4300,3.07,3.13,3.07,3.13,4300,0.0,1.0
2012-11-05,3.14,3.15,3.02,3.05,48200,3.14,3.15,3.02,3.05,48200,0.0,1.0
2012-11-06,3.2,3.22,3.02,3.15,31200,3.2,3.22,3.02,3.15,31200,0.0,1.0
2012-11-07,3.15,3.42,3.07,3.25,42000,3.15,3.42,3.07,3.25,42000,0.0,1.0
2012-11-08,3.1,3.18,3.1,3.18,8100,3.1,3.18,3.1,3.18,8100,0.0,1.0
2012-11-09,3.08,3.169,3.0619,3.1,15300,3.08,3.169,3.0619,3.1,15300,0.0,1.0
2012-11-12,3.0,3.1,2.92,3.0,45000,3.0,3.1,2.92,3.0,45000,0.0,1.0
2012-11-13,3.02,3.0585,2.73,2.975,32500,3.02,3.0585,2.73,2.975,32500,0.0,1.0
2012-11-14,3.16,3.17,3.06,3.16,58500,3.16,3.17,3.06,3.16,58500,0.0,1.0
2012-11-15,3.03,3.15,2.951,2.97,44000,3.03,3.15,2.951,2.97,44000,0.0,1.0
2012-11-16,2.95,3.13,2.9,3.06,32200,2.95,3.13,2.9,3.06,32200,0.0,1.0
2012-11-19,2.87,3.21,2.86,3.21,67100,2.87,3.21,2.86,3.21,67100,0.0,1.0
2012-11-20,3.05,3.1,2.9,2.92,17800,3.05,3.1,2.9,2.92,17800,0.0,1.0
2012-11-21,3.02,3.18,2.95,3.09,27800,3.02,3.18,2.95,3.09,27800,0.0,1.0
2012-11-23,3.25,3.25,3.05,3.05,17200,3.25,3.25,3.05,3.05,17200,0.0,1.0
2012-11-26,3.24,3.25,3.1978,3.2,52800,3.24,3.25,3.1978,3.2,52800,0.0,1.0
2012-11-27,3.22,3.29,3.2101,3.29,15400,3.22,3.29,3.2101,3.29,15400,0.0,1.0
2012-11-28,3.17,3.22,3.1501,3.22,7900,3.17,3.22,3.1501,3.22,7900,0.0,1.0
2012-11-29,3.1,3.1601,3.05,3.15,8100,3.1,3.1601,3.05,3.15,8100,0.0,1.0
2012-11-30,3.13,3.15,3.09,3.1,17600,3.13,3.15,3.09,3.1,17600,0.0,1.0
2012-12-03,3.18,3.21,3.12,3.17,14600,3.18,3.21,3.12,3.17,14600,0.0,1.0
2012-12-04,3.15,3.19,3.14,3.19,5000,3.15,3.19,3.14,3.19,5000,0.0,1.0
2012-12-05,3.11,3.1502,3.1,3.1502,13900,3.11,3.1502,3.1,3.1502,13900,0.0,1.0
2012-12-06,3.06,3.1071,3.05,3.07,12600,3.06,3.1071,3.05,3.07,12600,0.0,1.0
2012-12-07,3.05,3.09,3.02,3.09,9500,3.05,3.09,3.02,3.09,9500,0.0,1.0
2012-12-10,3.08,3.08,3.02,3.02,17200,3.08,3.08,3.02,3.02,17200,0.0,1.0
2012-12-11,3.17,3.17,3.06,3.07,47600,3.17,3.17,3.06,3.07,47600,0.0,1.0
2012-12-12,3.15,3.18,3.08,3.18,7400,3.15,3.18,3.08,3.18,7400,0.0,1.0
2012-12-13,3.09,3.1333,3.08,3.1,18700,3.09,3.1333,3.08,3.1,18700,0.0,1.0
2012-12-14,3.12,3.12,3.04,3.1,58700,3.12,3.12,3.04,3.1,58700,0.0,1.0
2012-12-17,3.12,3.15,3.041,3.15,17000,3.12,3.15,3.041,3.15,17000,0.0,1.0
2012-12-18,3.11,3.14,3.01,3.1,20100,3.11,3.14,3.01,3.1,20100,0.0,1.0
2012-12-19,3.07,3.1,3.05,3.09,12100,3.07,3.1,3.05,3.09,12100,0.0,1.0
2012-12-20,3.08,3.09,3.05,3.09,15300,3.08,3.09,3.05,3.09,15300,0.0,1.0
2012-12-21,3.11,3.14,3.05,3.05,9400,3.11,3.14,3.05,3.05,9400,0.0,1.0
2012-12-24,3.1,3.12,3.01,3.1,35100,3.1,3.12,3.01,3.1,35100,0.0,1.0
2012-12-26,3.17,3.17,3.02,3.1,208000,3.17,3.17,3.02,3.1,208000,0.0,1.0
2012-12-27,3.19,3.19,3.08,3.16,21400,3.19,3.19,3.08,3.16,21400,0.0,1.0
2012-12-28,3.35,3.39,3.16,3.18,43200,3.35,3.39,3.16,3.18,43200,0.0,1.0
2012-12-31,3.45,3.45,3.33,3.36,116800,3.45,3.45,3.33,3.36,116800,0.0,1.0
2013-01-02,3.46,3.48,3.34,3.43,107200,3.46,3.48,3.34,3.43,107200,0.0,1.0
2013-01-03,3.44,3.48,3.4121,3.48,37200,3.44,3.48,3.4121,3.48,37200,0.0,1.0
2013-01-04,3.42,3.48,3.42,3.44,56200,3.42,3.48,3.42,3.44,56200,0.0,1.0
2013-01-07,3.5,3.5,3.36,3.44,64200,3.5,3.5,3.36,3.44,64200,0.0,1.0
2013-01-08,3.49,3.5,3.45,3.5,24400,3.49,3.5,3.45,3.5,24400,0.0,1.0
2013-01-09,3.47,3.5,3.36,3.5,38400,3.47,3.5,3.36,3.5,38400,0.0,1.0
2013-01-10,3.38,3.46,3.38,3.45,20500,3.38,3.46,3.38,3.45,20500,0.0,1.0
2013-01-11,3.35,3.4,3.3,3.4,23300,3.35,3.4,3.3,3.4,23300,0.0,1.0
2013-01-14,3.35,3.35,3.318,3.35,16300,3.35,3.35,3.318,3.35,16300,0.0,1.0
2013-01-15,3.22,3.32,3.22,3.27,34000,3.22,3.32,3.22,3.27,34000,0.0,1.0
2013-01-16,3.23,3.25,3.1498,3.22,43300,3.23,3.25,3.1498,3.22,43300,0.0,1.0
2013-01-17,3.29,3.29,3.2,3.24,11000,3.29,3.29,3.2,3.24,11000,0.0,1.0
2013-01-18,3.2,3.2568,3.2,3.2568,2800,3.2,3.2568,3.2,3.2568,2800,0.0,1.0
2013-01-22,3.15,3.2207,3.15,3.22,24500,3.15,3.2207,3.15,3.22,24500,0.0,1.0
2013-01-23,3.2,3.23,3.12,3.15,124200,3.2,3.23,3.12,3.15,124200,0.0,1.0
2013-01-24,3.2,3.2,3.11,3.18,68000,3.2,3.2,3.11,3.18,68000,0.0,1.0
2013-01-25,3.19,3.2,3.15,3.2,26400,3.19,3.2,3.15,3.2,26400,0.0,1.0
2013-01-28,3.17,3.2,3.16,3.16,29800,3.17,3.2,3.16,3.16,29800,0.0,1.0
2013-01-29,3.19,3.22,3.18,3.18,50400,3.19,3.22,3.18,3.18,50400,0.0,1.0
2013-01-30,3.22,3.23,3.19,3.2,30900,3.22,3.23,3.19,3.2,30900,0.0,1.0
2013-01-31,3.22,3.2864,3.18,3.24,51000,3.22,3.2864,3.18,3.24,51000,0.0,1.0
2013-02-01,3.22,3.28,3.22,3.28,83800,3.22,3.28,3.22,3.28,83800,0.0,1.0
2013-02-04,3.21,3.29,3.21,3.22,93200,3.21,3.29,3.21,3.22,93200,0.0,1.0
2013-02-05,3.21,3.249,3.16,3.21,35300,3.21,3.249,3.16,3.21,35300,0.0,1.0
2013-02-06,3.2,3.29,3.18,3.18,32300,3.2,3.29,3.18,3.18,32300,0.0,1.0
2013-02-07,3.2099,3.23,3.2,3.2,14300,3.2099,3.23,3.2,3.2,14300,0.0,1.0
2013-02-08,3.26,3.28,3.22,3.23,12300,3.26,3.28,3.22,3.23,12300,0.0,1.0
2013-02-11,3.3,3.3472,3.26,3.26,12100,3.3,3.3472,3.26,3.26,12100,0.0,1.0
2013-02-12,3.33,3.4,3.3001,3.31,59500,3.33,3.4,3.3001,3.31,59500,0.0,1.0
2013-02-13,3.41,3.44,3.3101,3.35,23700,3.41,3.44,3.3101,3.35,23700,0.0,1.0
2013-02-14,3.45,3.58,3.43,3.43,81500,3.45,3.58,3.43,3.43,81500,0.0,1.0
2013-02-15,3.48,3.5,3.3948,3.47,44800,3.48,3.5,3.3948,3.47,44800,0.0,1.0
2013-02-19,3.48,3.55,3.41,3.48,169500,3.48,3.55,3.41,3.48,169500,0.0,1.0
2013-02-20,3.42,3.5,3.4,3.5,645500,3.42,3.5,3.4,3.5,645500,0.0,1.0
2013-02-21,3.37,3.5099,3.09,3.4,79700,3.37,3.5099,3.09,3.4,79700,0.0,1.0
2013-02-22,3.44,3.46,3.38,3.39,5400,3.44,3.46,3.38,3.39,5400,0.0,1.0
2013-02-25,3.405,3.45,3.3301,3.45,51400,3.405,3.45,3.3301,3.45,51400,0.0,1.0
2013-02-26,3.34,3.44,3.31,3.38,45500,3.34,3.44,3.31,3.38,45500,0.0,1.0
2013-02-27,3.37,3.44,3.33,3.33,25100,3.37,3.44,3.33,3.33,25100,0.0,1.0
2013-02-28,3.34,3.43,3.32,3.38,39800,3.34,3.43,3.32,3.38,39800,0.0,1.0
2013-03-01,3.4,3.45,3.34,3.34,43100,3.4,3.45,3.34,3.34,43100,0.0,1.0
2013-03-04,3.37,3.55,3.32,3.4,84600,3.37,3.55,3.32,3.4,84600,0.0,1.0
2013-03-05,3.33,3.45,3.33,3.45,62900,3.33,3.45,3.33,3.45,62900,0.0,1.0
2013-03-06,3.29,3.4,3.13,3.3,148400,3.29,3.4,3.13,3.3,148400,0.0,1.0
2013-03-07,3.29,3.42,3.25,3.25,97400,3.29,3.42,3.25,3.25,97400,0.0,1.0
2013-03-08,3.3,3.33,3.24,3.32,35400,3.3,3.33,3.24,3.32,35400,0.0,1.0
2013-03-11,3.22,3.309,3.12,3.25,78000,3.22,3.309,3.12,3.25,78000,0.0,1.0
2013-03-12,3.18,3.28,3.09,3.26,114700,3.18,3.28,3.09,3.26,114700,0.0,1.0
2013-03-13,3.12,3.15,3.07,3.15,59700,3.12,3.15,3.07,3.15,59700,0.0,1.0
2013-03-14,3.13,3.23,3.09,3.16,37100,3.13,3.23,3.09,3.16,37100,0.0,1.0
2013-03-15,3.02,3.13,3.02,3.09,70400,3.02,3.13,3.02,3.09,70400,0.0,1.0
2013-03-18,3.01,3.0899,3.0,3.01,63300,3.01,3.0899,3.0,3.01,63300,0.0,1.0
2013-03-19,3.01,3.11,3.0,3.01,64300,3.01,3.11,3.0,3.01,64300,0.0,1.0
2013-03-20,2.98,3.03,2.95,3.03,49400,2.98,3.03,2.95,3.03,49400,0.0,1.0
2013-03-21,2.9,3.0,2.87,2.93,75500,2.9,3.0,2.87,2.93,75500,0.0,1.0
2013-03-22,2.99,3.0499,2.92,2.92,39400,2.99,3.0499,2.92,2.92,39400,0.0,1.0
2013-03-25,2.84,3.13,2.83,3.03,180900,2.84,3.13,2.83,3.03,180900,0.0,1.0
2013-03-26,2.89,2.93,2.879,2.88,98900,2.89,2.93,2.879,2.88,98900,0.0,1.0
2013-03-27,2.76,2.9,2.75,2.85,318500,2.76,2.9,2.75,2.85,318500,0.0,1.0
2013-03-28,2.8,2.84,2.78,2.79,227300,2.8,2.84,2.78,2.79,227300,0.0,1.0
2013-04-01,2.76,2.8999,2.739,2.85,202600,2.76,2.8999,2.739,2.85,202600,0.0,1.0
2013-04-02,2.77,2.77,2.66,2.73,68400,2.77,2.77,2.66,2.73,68400,0.0,1.0
2013-04-03,2.76,2.78,2.75,2.78,24600,2.76,2.78,2.75,2.78,24600,0.0,1.0
2013-04-04,2.77,2.81,2.73,2.8,79100,2.77,2.81,2.73,2.8,79100,0.0,1.0
2013-04-05,2.75,2.8,2.73,2.8,57800,2.75,2.8,2.73,2.8,57800,0.0,1.0
2013-04-08,2.75,2.8,2.6801,2.73,97500,2.75,2.8,2.6801,2.73,97500,0.0,1.0
2013-04-09,2.76,2.77,2.72,2.75,78100,2.76,2.77,2.72,2.75,78100,0.0,1.0
2013-04-10,2.8,2.8,2.72,2.75,56600,2.8,2.8,2.72,2.75,56600,0.0,1.0
2013-04-11,2.72,2.8199,2.72,2.77,83500,2.72,2.8199,2.72,2.77,83500,0.0,1.0
2013-04-12,2.71,2.76,2.66,2.76,62800,2.71,2.76,2.66,2.76,62800,0.0,1.0
2013-04-15,2.71,2.75,2.7,2.73,36900,2.71,2.75,2.7,2.73,36900,0.0,1.0
2013-04-16,2.74,2.78,2.7,2.75,31600,2.74,2.78,2.7,2.75,31600,0.0,1.0
2013-04-17,2.62,2.7299,2.61,2.72,135900,2.62,2.7299,2.61,2.72,135900,0.0,1.0
2013-04-18,2.69,2.8,2.58,2.66,100600,2.69,2.8,2.58,2.66,100600,0.0,1.0
2013-04-19,2.61,2.75,2.6,2.75,91200,2.61,2.75,2.6,2.75,91200,0.0,1.0
2013-04-22,2.69,2.69,2.6,2.6,79400,2.69,2.69,2.6,2.6,79400,0.0,1.0
2013-04-23,2.67,2.72,2.638,2.67,138000,2.67,2.72,2.638,2.67,138000,0.0,1.0
2013-04-24,2.7,2.74,2.67,2.69,48300,2.7,2.74,2.67,2.69,48300,0.0,1.0
2013-04-25,2.72,2.73,2.71,2.72,67800,2.72,2.73,2.71,2.72,67800,0.0,1.0
2013-04-26,2.71,2.72,2.69,2.72,12400,2.71,2.72,2.69,2.72,12400,0.0,1.0
2013-04-29,2.73,2.75,2.71,2.75,51700,2.73,2.75,2.71,2.75,51700,0.0,1.0
2013-04-30,2.76,2.8,2.76,2.76,120000,2.76,2.8,2.76,2.76,120000,0.0,1.0
2013-05-01,2.76,2.83,2.75,2.83,66300,2.76,2.83,2.75,2.83,66300,0.0,1.0
2013-05-02,2.75,2.79,2.74,2.77,84000,2.75,2.79,2.74,2.77,84000,0.0,1.0
2013-05-03,2.77,2.79,2.75,2.77,140700,2.77,2.79,2.75,2.77,140700,0.0,1.0
2013-05-06,2.91,2.91,2.76,2.76,68500,2.91,2.91,2.76,2.76,68500,0.0,1.0
2013-05-07,3.06,3.09,2.89,2.91,230600,3.06,3.09,2.89,2.91,230600,0.0,1.0
2013-05-08,3.05,3.12,2.92,3.04,251000,3.05,3.12,2.92,3.04,251000,0.0,1.0
2013-05-09,3.2,3.2,2.99,3.15,140400,3.2,3.2,2.99,3.15,140400,0.0,1.0
2013-05-10,3.24,3.29,3.17,3.22,157900,3.24,3.29,3.17,3.22,157900,0.0,1.0
2013-05-13,3.28,3.28,3.22,3.28,105000,3.28,3.28,3.22,3.28,105000,0.0,1.0
2013-05-14,3.23,3.32,3.0,3.27,88800,3.23,3.32,3.0,3.27,88800,0.0,1.0
2013-05-15,3.19,3.3,3.155,3.2,52600,3.19,3.3,3.155,3.2,52600,0.0,1.0
2013-05-16,3.12,3.22,3.05,3.22,36600,3.12,3.22,3.05,3.22,36600,0.0,1.0
2013-05-17,3.11,3.14,3.05,3.13,26800,3.11,3.14,3.05,3.13,26800,0.0,1.0
2013-05-20,3.1,3.13,3.07,3.13,35300,3.1,3.13,3.07,3.13,35300,0.0,1.0
2013-05-21,3.12,3.13,3.05,3.1001,82500,3.12,3.13,3.05,3.1001,82500,0.0,1.0
2013-05-22,3.03,3.1188,3.03,3.11,74400,3.03,3.1188,3.03,3.11,74400,0.0,1.0
2013-05-23,3.05,3.0755,2.97,3.03,67900,3.05,3.0755,2.97,3.03,67900,0.0,1.0
2013-05-24,2.99,3.01,2.92,3.01,51800,2.99,3.01,2.92,3.01,51800,0.0,1.0
2013-05-28,2.95,3.0,2.91,3.0,32500,2.95,3.0,2.91,3.0,32500,0.0,1.0
2013-05-29,2.91,3.0,2.9,2.95,37200,2.91,3.0,2.9,2.95,37200,0.0,1.0
2013-05-30,3.0,3.0,2.8656,2.9001,32600,3.0,3.0,2.8656,2.9001,32600,0.0,1.0
2013-05-31,2.99,3.06,2.88,3.0,70300,2.99,3.06,2.88,3.0,70300,0.0,1.0
2013-06-03,2.95,3.0536,2.93,2.99,41500,2.95,3.0536,2.93,2.99,41500,0.0,1.0
2013-06-04,2.9,2.96,2.9,2.94,26300,2.9,2.96,2.9,2.94,26300,0.0,1.0
2013-06-05,2.86,2.9,2.85,2.89,53300,2.86,2.9,2.85,2.89,53300,0.0,1.0
2013-06-06,2.85,2.95,2.81,2.88,20900,2.85,2.95,2.81,2.88,20900,0.0,1.0
2013-06-07,2.93,2.95,2.86,2.86,15400,2.93,2.95,2.86,2.86,15400,0.0,1.0
2013-06-10,2.93,3.04,2.9,2.99,37300,2.93,3.04,2.9,2.99,37300,0.0,1.0
2013-06-11,2.88,2.9362,2.85,2.9,18200,2.88,2.9362,2.85,2.9,18200,0.0,1.0
2013-06-12,2.89,2.97,2.86,2.86,25100,2.89,2.97,2.86,2.86,25100,0.0,1.0
2013-06-13,2.9,3.0,2.8101,2.89,34500,2.9,3.0,2.8101,2.89,34500,0.0,1.0
2013-06-14,2.83,3.0,2.83,2.95,40800,2.83,3.0,2.83,2.95,40800,0.0,1.0
2013-06-17,2.85,2.91,2.83,2.85,9700,2.85,2.91,2.83,2.85,9700,0.0,1.0
2013-06-18,2.8,2.91,2.76,2.85,184000,2.8,2.91,2.76,2.85,184000,0.0,1.0
2013-06-19,2.76,2.8,2.75,2.76,91400,2.76,2.8,2.75,2.76,91400,0.0,1.0
2013-06-20,2.75,2.8,2.74,2.75,78300,2.75,2.8,2.74,2.75,78300,0.0,1.0
2013-06-21,2.79,2.79,2.69,2.72,54800,2.79,2.79,2.69,2.72,54800,0.0,1.0
2013-06-24,2.63,2.7601,2.61,2.71,55400,2.63,2.7601,2.61,2.71,55400,0.0,1.0
2013-06-25,2.67,2.78,2.61,2.65,38700,2.67,2.78,2.61,2.65,38700,0.0,1.0
2013-06-26,2.65,2.7,2.65,2.6899,17200,2.65,2.7,2.65,2.6899,17200,0.0,1.0
2013-06-27,2.66,2.72,2.66,2.7,21700,2.66,2.72,2.66,2.7,21700,0.0,1.0
2013-06-28,2.7,2.73,2.67,2.69,53400,2.7,2.73,2.67,2.69,53400,0.0,1.0
2013-07-01,2.68,2.74,2.65,2.74,44000,2.68,2.74,2.65,2.74,44000,0.0,1.0
2013-07-02,2.61,2.71,2.61,2.7,27300,2.61,2.71,2.61,2.7,27300,0.0,1.0
2013-07-03,2.7,2.79,2.68,2.79,91100,2.7,2.79,2.68,2.79,91100,0.0,1.0
2013-07-05,2.74,2.75,2.68,2.71,61400,2.74,2.75,2.68,2.71,61400,0.0,1.0
2013-07-08,2.77,2.78,2.69,2.71,37600,2.77,2.78,2.69,2.71,37600,0.0,1.0
2013-07-09,2.74,2.77,2.69,2.7401,139400,2.74,2.77,2.69,2.7401,139400,0.0,1.0
2013-07-10,2.71,2.77,2.7,2.77,15000,2.71,2.77,2.7,2.77,15000,0.0,1.0
2013-07-11,2.76,2.77,2.71,2.74,37900,2.76,2.77,2.71,2.74,37900,0.0,1.0
2013-07-12,2.71,2.75,2.7,2.71,10400,2.71,2.75,2.7,2.71,10400,0.0,1.0
2013-07-15,2.72,2.746,2.7,2.71,28300,2.72,2.746,2.7,2.71,28300,0.0,1.0
2013-07-16,2.72,2.78,2.72,2.76,18300,2.72,2.78,2.72,2.76,18300,0.0,1.0
2013-07-17,2.76,2.78,2.75,2.75,12300,2.76,2.78,2.75,2.75,12300,0.0,1.0
2013-07-18,2.7,2.774,2.7,2.75,24100,2.7,2.774,2.7,2.75,24100,0.0,1.0
2013-07-19,2.71,2.75,2.71,2.73,27100,2.71,2.75,2.71,2.73,27100,0.0,1.0
2013-07-22,2.72,2.75,2.7134,2.72,4800,2.72,2.75,2.7134,2.72,4800,0.0,1.0
2013-07-23,2.71,2.75,2.71,2.7432,15700,2.71,2.75,2.71,2.7432,15700,0.0,1.0
2013-07-24,2.72,2.77,2.71,2.71,11800,2.72,2.77,2.71,2.71,11800,0.0,1.0
2013-07-25,2.76,2.79,2.72,2.77,18700,2.76,2.79,2.72,2.77,18700,0.0,1.0
2013-07-26,2.8,2.89,2.73,2.73,33800,2.8,2.89,2.73,2.73,33800,0.0,1.0
2013-07-29,2.9,2.9,2.8501,2.89,27400,2.9,2.9,2.8501,2.89,27400,0.0,1.0
2013-07-30,3.0,3.0,2.9399,2.96,115700,3.0,3.0,2.9399,2.96,115700,0.0,1.0
2013-07-31,2.93,3.05,2.9,3.02,26300,2.93,3.05,2.9,3.02,26300,0.0,1.0
2013-08-01,2.95,2.9999,2.87,2.93,20600,2.95,2.9999,2.87,2.93,20600,0.0,1.0
2013-08-02,2.87,2.95,2.84,2.95,27600,2.87,2.95,2.84,2.95,27600,0.0,1.0
2013-08-05,2.87,2.9,2.77,2.9,37400,2.87,2.9,2.77,2.9,37400,0.0,1.0
2013-08-06,2.89,2.9,2.77,2.8,47100,2.89,2.9,2.77,2.8,47100,0.0,1.0
2013-08-07,2.87,2.89,2.77,2.82,39300,2.87,2.89,2.77,2.82,39300,0.0,1.0
2013-08-08,2.75,2.89,2.72,2.89,63200,2.75,2.89,2.72,2.89,63200,0.0,1.0
2013-08-09,2.77,2.82,2.72,2.8,39300,2.77,2.82,2.72,2.8,39300,0.0,1.0
2013-08-12,2.8,2.8,2.65,2.8,62700,2.8,2.8,2.65,2.8,62700,0.0,1.0
2013-08-13,2.77,2.8,2.73,2.8,12800,2.77,2.8,2.73,2.8,12800,0.0,1.0
2013-08-14,2.75,2.8,2.7,2.77,26900,2.75,2.8,2.7,2.77,26900,0.0,1.0
2013-08-15,2.75,2.76,2.71,2.7432,25200,2.75,2.76,2.71,2.7432,25200,0.0,1.0
2013-08-16,2.76,2.8,2.7,2.72,21400,2.76,2.8,2.7,2.72,21400,0.0,1.0
2013-08-19,2.73,2.7999,2.71,2.7999,14200,2.73,2.7999,2.71,2.7999,14200,0.0,1.0
2013-08-20,2.71,2.76,2.71,2.73,4000,2.71,2.76,2.71,2.73,4000,0.0,1.0
2013-08-21,2.72,2.79,2.71,2.71,10400,2.72,2.79,2.71,2.71,10400,0.0,1.0
2013-08-22,2.72,2.782,2.7101,2.74,6400,2.72,2.782,2.7101,2.74,6400,0.0,1.0
2013-08-23,2.79,2.8,2.73,2.76,49500,2.79,2.8,2.73,2.76,49500,0.0,1.0
2013-08-26,2.71,2.8399,2.71,2.8399,7000,2.71,2.8399,2.71,2.8399,7000,0.0,1.0
2013-08-27,2.71,2.77,2.71,2.77,7000,2.71,2.77,2.71,2.77,7000,0.0,1.0
2013-08-28,2.75,2.75,2.71,2.71,4600,2.75,2.75,2.71,2.71,4600,0.0,1.0
2013-08-29,2.78,2.79,2.71,2.75,12600,2.78,2.79,2.71,2.75,12600,0.0,1.0
2013-08-30,2.74,2.7899,2.71,2.7899,5100,2.74,2.7899,2.71,2.7899,5100,0.0,1.0
2013-09-03,2.79,2.79,2.75,2.75,17400,2.79,2.79,2.75,2.75,17400,0.0,1.0
2013-09-04,2.8,2.8,2.76,2.8,7400,2.8,2.8,2.76,2.8,7400,0.0,1.0
2013-09-05,2.78,2.8,2.7,2.8,41600,2.78,2.8,2.7,2.8,41600,0.0,1.0
2013-09-06,2.75,2.78,2.72,2.76,8600,2.75,2.78,2.72,2.76,8600,0.0,1.0
2013-09-09,2.79,2.8,2.75,2.76,16300,2.79,2.8,2.75,2.76,16300,0.0,1.0
2013-09-10,2.78,2.8,2.72,2.8,16300,2.78,2.8,2.72,2.8,16300,0.0,1.0
2013-09-11,2.75,2.81,2.72,2.7699,82800,2.75,2.81,2.72,2.7699,82800,0.0,1.0
2013-09-12,2.75,2.78,2.71,2.75,33000,2.75,2.78,2.71,2.75,33000,0.0,1.0
2013-09-13,2.75,2.8,2.7101,2.76,21100,2.75,2.8,2.7101,2.76,21100,0.0,1.0
2013-09-16,2.74,2.75,2.715,2.75,13600,2.74,2.75,2.715,2.75,13600,0.0,1.0
2013-09-17,2.78,2.78,2.71,2.74,40300,2.78,2.78,2.71,2.74,40300,0.0,1.0
2013-09-18,2.79,2.79,2.7,2.75,70200,2.79,2.79,2.7,2.75,70200,0.0,1.0
2013-09-19,2.75,2.79,2.71,2.78,27200,2.75,2.79,2.71,2.78,27200,0.0,1.0
2013-09-20,2.66,2.74,2.65,2.7,205300,2.66,2.74,2.65,2.7,205300,0.0,1.0
2013-09-23,2.76,2.7875,2.65,2.65,35600,2.76,2.7875,2.65,2.65,35600,0.0,1.0
2013-09-24,2.75,2.76,2.7001,2.74,9300,2.75,2.76,2.7001,2.74,9300,0.0,1.0
2013-09-25,2.75,2.7799,2.7,2.7799,6100,2.75,2.7799,2.7,2.7799,6100,0.0,1.0
2013-09-26,2.79,2.79,2.75,2.75,3200,2.79,2.79,2.75,2.75,3200,0.0,1.0
2013-09-27,2.79,2.79,2.7101,2.79,16800,2.79,2.79,2.7101,2.79,16800,0.0,1.0
2013-09-30,2.78,2.79,2.75,2.76,9200,2.78,2.79,2.75,2.76,9200,0.0,1.0
2013-10-01,2.79,2.79,2.7301,2.77,17100,2.79,2.79,2.7301,2.77,17100,0.0,1.0
2013-10-02,2.78,2.78,2.71,2.7101,34300,2.78,2.78,2.71,2.7101,34300,0.0,1.0
2013-10-03,2.79,2.79,2.71,2.76,665200,2.79,2.79,2.71,2.76,665200,0.0,1.0
2013-10-04,2.82,2.84,2.79,2.8,49200,2.82,2.84,2.79,2.8,49200,0.0,1.0
2013-10-07,2.83,2.83,2.71,2.78,28200,2.83,2.83,2.71,2.78,28200,0.0,1.0
2013-10-08,2.77,2.84,2.77,2.84,10700,2.77,2.84,2.77,2.84,10700,0.0,1.0
2013-10-09,2.71,2.81,2.71,2.71,44500,2.71,2.81,2.71,2.71,44500,0.0,1.0
2013-10-10,2.77,2.8,2.7228,2.74,26900,2.77,2.8,2.7228,2.74,26900,0.0,1.0
2013-10-11,2.73,2.84,2.7172,2.74,26400,2.73,2.84,2.7172,2.74,26400,0.0,1.0
2013-10-14,2.78,2.8299,2.75,2.76,16500,2.78,2.8299,2.75,2.76,16500,0.0,1.0
2013-10-15,2.8,2.81,2.78,2.8,32900,2.8,2.81,2.78,2.8,32900,0.0,1.0
2013-10-16,2.78,2.7901,2.72,2.79,45800,2.78,2.7901,2.72,2.79,45800,0.0,1.0
2013-10-17,2.86,2.89,2.7539,2.78,396500,2.86,2.89,2.7539,2.78,396500,0.0,1.0
2013-10-18,2.94,3.0,2.8,2.85,106000,2.94,3.0,2.8,2.85,106000,0.0,1.0
2013-10-21,2.94,3.0,2.91,2.95,81000,2.94,3.0,2.91,2.95,81000,0.0,1.0
2013-10-22,2.96,3.03,2.85,2.96,25600,2.96,3.03,2.85,2.96,25600,0.0,1.0
2013-10-23,2.8,2.9597,2.79,2.92,42800,2.8,2.9597,2.79,2.92,42800,0.0,1.0
2013-10-24,2.86,2.9099,2.81,2.82,58900,2.86,2.9099,2.81,2.82,58900,0.0,1.0
2013-10-25,2.87,2.9,2.85,2.85,16900,2.87,2.9,2.85,2.85,16900,0.0,1.0
2013-10-28,2.76,2.94,2.76,2.88,17700,2.76,2.94,2.76,2.88,17700,0.0,1.0
2013-10-29,2.81,2.82,2.71,2.74,78000,2.81,2.82,2.71,2.74,78000,0.0,1.0
2013-10-30,2.75,2.84,2.75,2.83,13200,2.75,2.84,2.75,2.83,13200,0.0,1.0
2013-10-31,2.75,2.8225,2.75,2.75,16400,2.75,2.8225,2.75,2.75,16400,0.0,1.0
2013-11-01,2.72,2.84,2.71,2.77,14700,2.72,2.84,2.71,2.77,14700,0.0,1.0
2013-11-04,2.73,2.85,2.73,2.74,10600,2.73,2.85,2.73,2.74,10600,0.0,1.0
2013-11-05,2.74,2.8399,2.74,2.8399,6600,2.74,2.8399,2.74,2.8399,6600,0.0,1.0
2013-11-06,2.74,2.81,2.73,2.75,32700,2.74,2.81,2.73,2.75,32700,0.0,1.0
2013-11-07,2.71,2.8,2.7,2.71,96900,2.71,2.8,2.7,2.71,96900,0.0,1.0
2013-11-08,2.77,2.77,2.71,2.71,19600,2.77,2.77,2.71,2.71,19600,0.0,1.0
2013-11-11,2.74,2.76,2.722,2.75,7100,2.74,2.76,2.722,2.75,7100,0.0,1.0
2013-11-12,2.74,2.78,2.7,2.75,16200,2.74,2.78,2.7,2.75,16200,0.0,1.0
2013-11-13,2.75,2.76,2.71,2.76,49400,2.75,2.76,2.71,2.76,49400,0.0,1.0
2013-11-14,2.72,2.76,2.7,2.76,23400,2.72,2.76,2.7,2.76,23400,0.0,1.0
2013-11-15,2.74,2.74,2.7,2.7,47600,2.74,2.74,2.7,2.7,47600,0.0,1.0
2013-11-18,2.74,2.75,2.7,2.71,50300,2.74,2.75,2.7,2.71,50300,0.0,1.0
2013-11-19,2.72,2.72,2.7,2.71,22300,2.72,2.72,2.7,2.71,22300,0.0,1.0
2013-11-20,2.74,2.75,2.72,2.74,13200,2.74,2.75,2.72,2.74,13200,0.0,1.0
2013-11-21,2.72,2.8,2.71,2.75,20400,2.72,2.8,2.71,2.75,20400,0.0,1.0
2013-11-22,2.81,2.81,2.73,2.75,21600,2.81,2.81,2.73,2.75,21600,0.0,1.0
2013-11-25,2.78,2.83,2.7201,2.79,9000,2.78,2.83,2.7201,2.79,9000,0.0,1.0
2013-11-26,2.78,2.78,2.7,2.75,49000,2.78,2.78,2.7,2.75,49000,0.0,1.0
2013-11-27,2.84,2.84,2.73,2.75,34700,2.84,2.84,2.73,2.75,34700,0.0,1.0
2013-11-29,2.82,2.83,2.7696,2.82,3400,2.82,2.83,2.7696,2.82,3400,0.0,1.0
2013-12-02,2.78,2.84,2.72,2.8399,13000,2.78,2.84,2.72,2.8399,13000,0.0,1.0
2013-12-03,2.76,2.78,2.74,2.78,5700,2.76,2.78,2.74,2.78,5700,0.0,1.0
2013-12-04,2.77,2.77,2.74,2.76,65500,2.77,2.77,2.74,2.76,65500,0.0,1.0
2013-12-05,2.8,2.8,2.72,2.7514,30100,2.8,2.8,2.72,2.7514,30100,0.0,1.0
2013-12-06,2.76,2.79,2.71,2.77,22600,2.76,2.79,2.71,2.77,22600,0.0,1.0
2013-12-09,2.81,2.81,2.701,2.701,32900,2.81,2.81,2.701,2.701,32900,0.0,1.0
2013-12-10,2.82,2.84,2.7,2.76,53600,2.82,2.84,2.7,2.76,53600,0.0,1.0
2013-12-11,2.83,2.84,2.76,2.83,19000,2.83,2.84,2.76,2.83,19000,0.0,1.0
2013-12-12,2.85,2.85,2.75,2.8,13800,2.85,2.85,2.75,2.8,13800,0.0,1.0
2013-12-13,2.9,2.9,2.77,2.8394,25000,2.9,2.9,2.77,2.8394,25000,0.0,1.0
2013-12-16,2.85,2.8999,2.77,2.89,54800,2.85,2.8999,2.77,2.89,54800,0.0,1.0
2013-12-17,2.86,2.8999,2.759,2.8999,122300,2.86,2.8999,2.759,2.8999,122300,0.0,1.0
2013-12-18,2.87,2.9,2.7701,2.82,347100,2.87,2.9,2.7701,2.82,347100,0.0,1.0
2013-12-19,2.9,2.91,2.81,2.87,134800,2.9,2.91,2.81,2.87,134800,0.0,1.0
2013-12-20,2.92,2.94,2.8201,2.92,197200,2.92,2.94,2.8201,2.92,197200,0.0,1.0
2013-12-23,2.91,2.9399,2.88,2.92,129800,2.91,2.9399,2.88,2.92,129800,0.0,1.0
2013-12-24,2.91,2.91,2.87,2.89,20300,2.91,2.91,2.87,2.89,20300,0.0,1.0
2013-12-26,2.85,2.9201,2.8223,2.88,38100,2.85,2.9201,2.8223,2.88,38100,0.0,1.0
2013-12-27,2.88,2.94,2.81,2.82,24400,2.88,2.94,2.81,2.82,24400,0.0,1.0
2013-12-30,2.84,2.94,2.82,2.86,25500,2.84,2.94,2.82,2.86,25500,0.0,1.0
2013-12-31,2.8,2.8499,2.74,2.82,47900,2.8,2.8499,2.74,2.82,47900,0.0,1.0
2014-01-02,2.73,2.7899,2.7,2.76,76600,2.73,2.7899,2.7,2.76,76600,0.0,1.0
2014-01-03,2.73,2.79,2.7,2.7,116100,2.73,2.79,2.7,2.7,116100,0.0,1.0
2014-01-06,2.73,2.77,2.7,2.76,45000,2.73,2.77,2.7,2.76,45000,0.0,1.0
2014-01-07,2.73,2.7699,2.73,2.73,66900,2.73,2.7699,2.73,2.73,66900,0.0,1.0
2014-01-08,2.65,2.74,2.63,2.7,69900,2.65,2.74,2.63,2.7,69900,0.0,1.0
2014-01-09,2.68,2.72,2.61,2.65,78900,2.68,2.72,2.61,2.65,78900,0.0,1.0
2014-01-10,2.59,2.7,2.5814,2.65,83100,2.59,2.7,2.5814,2.65,83100,0.0,1.0
2014-01-13,2.6,2.63,2.55,2.56,126000,2.6,2.63,2.55,2.56,126000,0.0,1.0
2014-01-14,2.57,2.64,2.54,2.59,74300,2.57,2.64,2.54,2.59,74300,0.0,1.0
2014-01-15,2.62,2.66,2.55,2.55,138200,2.62,2.66,2.55,2.55,138200,0.0,1.0
2014-01-16,2.6,2.65,2.59,2.64,49500,2.6,2.65,2.59,2.64,49500,0.0,1.0
2014-01-17,2.6,2.61,2.58,2.6,26000,2.6,2.61,2.58,2.6,26000,0.0,1.0
2014-01-21,2.64,2.68,2.6,2.6276,27500,2.64,2.68,2.6,2.6276,27500,0.0,1.0
2014-01-22,2.63,2.69,2.63,2.67,27500,2.63,2.69,2.63,2.67,27500,0.0,1.0
2014-01-23,2.59,2.64,2.59,2.63,18700,2.59,2.64,2.59,2.63,18700,0.0,1.0
2014-01-24,2.55,2.595,2.54,2.595,22200,2.55,2.595,2.54,2.595,22200,0.0,1.0
2014-01-27,2.51,2.64,2.51,2.56,33100,2.51,2.64,2.51,2.56,33100,0.0,1.0
2014-01-28,2.53,2.56,2.5004,2.53,39200,2.53,2.56,2.5004,2.53,39200,0.0,1.0
2014-01-29,2.41,2.55,2.41,2.54,50800,2.41,2.55,2.41,2.54,50800,0.0,1.0
2014-01-30,2.56,2.6,2.41,2.41,95700,2.56,2.6,2.41,2.41,95700,0.0,1.0
2014-01-31,2.43,2.55,2.43,2.52,95400,2.43,2.55,2.43,2.52,95400,0.0,1.0
2014-02-03,2.34,2.52,2.34,2.42,130300,2.34,2.52,2.34,2.42,130300,0.0,1.0
2014-02-04,2.36,2.4099,2.3576,2.37,41500,2.36,2.4099,2.3576,2.37,41500,0.0,1.0
2014-02-05,2.39,2.42,2.35,2.35,19000,2.39,2.42,2.35,2.35,19000,0.0,1.0
2014-02-06,2.42,2.44,2.37,2.4,47400,2.42,2.44,2.37,2.4,47400,0.0,1.0
2014-02-07,2.46,2.49,2.42,2.44,27100,2.46,2.49,2.42,2.44,27100,0.0,1.0
2014-02-10,2.45,2.53,2.4001,2.43,22200,2.45,2.53,2.4001,2.43,22200,0.0,1.0
2014-02-11,2.52,2.5281,2.4611,2.47,19500,2.52,2.5281,2.4611,2.47,19500,0.0,1.0
2014-02-12,2.53,2.53,2.5001,2.5001,12900,2.53,2.53,2.5001,2.5001,12900,0.0,1.0
2014-02-13,2.5344,2.5497,2.52,2.52,7900,2.5344,2.5497,2.52,2.52,7900,0.0,1.0
2014-02-14,2.6,2.608,2.5302,2.55,36700,2.6,2.608,2.5302,2.55,36700,0.0,1.0
2014-02-18,2.54,2.64,2.52,2.62,19400,2.54,2.64,2.52,2.62,19400,0.0,1.0
2014-02-19,2.51,2.5536,2.46,2.54,108300,2.51,2.5536,2.46,2.54,108300,0.0,1.0
2014-02-20,2.5,2.54,2.48,2.5,29200,2.5,2.54,2.48,2.5,29200,0.0,1.0
2014-02-21,2.55,2.55,2.51,2.51,8900,2.55,2.55,2.51,2.51,8900,0.0,1.0
2014-02-24,2.55,2.56,2.47,2.55,20700,2.55,2.56,2.47,2.55,20700,0.0,1.0
2014-02-25,2.52,2.58,2.51,2.55,16800,2.52,2.58,2.51,2.55,16800,0.0,1.0
2014-02-26,2.4,2.5,2.4,2.5,54800,2.4,2.5,2.4,2.5,54800,0.0,1.0
2014-02-27,2.444,2.51,2.4,2.4099,29100,2.444,2.51,2.4,2.4099,29100,0.0,1.0
2014-02-28,2.39,2.4699,2.37,2.4699,25000,2.39,2.4699,2.37,2.4699,25000,0.0,1.0
2014-03-03,2.47,2.49,2.4,2.4,33400,2.47,2.49,2.4,2.4,33400,0.0,1.0
2014-03-04,2.45,2.559,2.4403,2.46,32900,2.45,2.559,2.4403,2.46,32900,0.0,1.0
2014-03-05,2.48,2.48,2.404,2.47,21500,2.48,2.48,2.404,2.47,21500,0.0,1.0
2014-03-06,2.45,2.5103,2.4,2.49,50000,2.45,2.5103,2.4,2.49,50000,0.0,1.0
2014-03-07,2.45,2.4729,2.4,2.4729,12600,2.45,2.4729,2.4,2.4729,12600,0.0,1.0
2014-03-10,2.45,2.4699,2.39,2.39,31500,2.45,2.4699,2.39,2.39,31500,0.0,1.0
2014-03-11,2.48,2.48,2.4201,2.46,37100,2.48,2.48,2.4201,2.46,37100,0.0,1.0
2014-03-12,2.43,2.4801,2.41,2.48,11900,2.43,2.4801,2.41,2.48,11900,0.0,1.0
2014-03-13,2.42,2.43,2.4,2.41,17600,2.42,2.43,2.4,2.41,17600,0.0,1.0
2014-03-14,2.42,2.42,2.4,2.42,20800,2.42,2.42,2.4,2.42,20800,0.0,1.0
2014-03-17,2.38,2.43,2.35,2.43,99200,2.38,2.43,2.35,2.43,99200,0.0,1.0
2014-03-18,2.4,2.43,2.36,2.36,53100,2.4,2.43,2.36,2.36,53100,0.0,1.0
2014-03-19,2.4,2.4298,2.398,2.4298,4400,2.4,2.4298,2.398,2.4298,4400,0.0,1.0
2014-03-20,2.41,2.42,2.39,2.4,20700,2.41,2.42,2.39,2.4,20700,0.0,1.0
2014-03-21,2.41,2.41,2.39,2.41,34500,2.41,2.41,2.39,2.41,34500,0.0,1.0
2014-03-24,2.33,2.4893,2.32,2.4,27800,2.33,2.4893,2.32,2.4,27800,0.0,1.0
2014-03-25,2.27,2.43,2.27,2.33,24400,2.27,2.43,2.27,2.33,24400,0.0,1.0
2014-03-26,2.09,2.27,1.92,2.27,288300,2.09,2.27,1.92,2.27,288300,0.0,1.0
2014-03-27,2.18,2.229,2.07,2.09,62300,2.18,2.229,2.07,2.09,62300,0.0,1.0
2014-03-28,2.18,2.1876,2.15,2.15,4900,2.18,2.1876,2.15,2.15,4900,0.0,1.0
2014-03-31,2.17,2.23,2.0518,2.21,51100,2.17,2.23,2.0518,2.21,51100,0.0,1.0
2014-04-01,2.16,2.222,2.14,2.14,44300,2.16,2.222,2.14,2.14,44300,0.0,1.0
2014-04-02,2.11,2.2,2.1,2.1916,87400,2.11,2.2,2.1,2.1916,87400,0.0,1.0
2014-04-03,2.09,2.14,2.09,2.1,17100,2.09,2.14,2.09,2.1,17100,0.0,1.0
2014-04-04,2.11,2.23,2.1,2.15,25700,2.11,2.23,2.1,2.15,25700,0.0,1.0
2014-04-07,2.05,2.15,2.0,2.15,47200,2.05,2.15,2.0,2.15,47200,0.0,1.0
2014-04-08,2.03,2.1,2.01,2.01,7000,2.03,2.1,2.01,2.01,7000,0.0,1.0
2014-04-09,2.03,2.0699,2.01,2.0699,16500,2.03,2.0699,2.01,2.0699,16500,0.0,1.0
2014-04-10,2.05,2.07,2.05,2.05,18300,2.05,2.07,2.05,2.05,18300,0.0,1.0
2014-04-11,2.06,2.14,2.01,2.07,65200,2.06,2.14,2.01,2.07,65200,0.0,1.0
2014-04-14,2.01,2.05,2.01,2.05,19000,2.01,2.05,2.01,2.05,19000,0.0,1.0
2014-04-15,2.019,2.05,2.01,2.05,9500,2.019,2.05,2.01,2.05,9500,0.0,1.0
2014-04-16,2.03,2.03,2.0,2.01,7300,2.03,2.03,2.0,2.01,7300,0.0,1.0
2014-04-17,2.0188,2.02,2.01,2.0101,5100,2.0188,2.02,2.01,2.0101,5100,0.0,1.0
2014-04-21,2.07,2.07,2.03,2.05,37000,2.07,2.07,2.03,2.05,37000,0.0,1.0
2014-04-22,2.11,2.12,2.04,2.08,40100,2.11,2.12,2.04,2.08,40100,0.0,1.0
2014-04-23,2.11,2.11,2.06,2.08,55100,2.11,2.11,2.06,2.08,55100,0.0,1.0
2014-04-24,2.08,2.15,2.05,2.15,15100,2.08,2.15,2.05,2.15,15100,0.0,1.0
2014-04-25,2.075,2.1,2.05,2.1,11400,2.075,2.1,2.05,2.1,11400,0.0,1.0
2014-04-28,2.0,2.07,2.0,2.07,24000,2.0,2.07,2.0,2.07,24000,0.0,1.0
2014-04-29,2.0,2.02,1.96,1.9999,20100,2.0,2.02,1.96,1.9999,20100,0.0,1.0
2014-04-30,1.995,2.02,1.99,2.02,9200,1.995,2.02,1.99,2.02,9200,0.0,1.0
2014-05-01,1.9799,1.98,1.96,1.9603,14200,1.9799,1.98,1.96,1.9603,14200,0.0,1.0
2014-05-02,2.01,2.09,1.9648,1.9996,13300,2.01,2.09,1.9648,1.9996,13300,0.0,1.0
2014-05-05,1.998,2.0,1.98,1.98,12200,1.998,2.0,1.98,1.98,12200,0.0,1.0
2014-05-06,1.8899,1.98,1.85,1.98,34600,1.8899,1.98,1.85,1.98,34600,0.0,1.0
2014-05-07,1.89,2.04,1.89,2.04,16500,1.89,2.04,1.89,2.04,16500,0.0,1.0
2014-05-08,1.87,1.908,1.85,1.87,15600,1.87,1.908,1.85,1.87,15600,0.0,1.0
2014-05-09,1.91,1.99,1.87,1.87,13800,1.91,1.99,1.87,1.87,13800,0.0,1.0
2014-05-12,1.893,1.9101,1.89,1.91,30900,1.893,1.9101,1.89,1.91,30900,0.0,1.0
2014-05-13,1.86,1.9362,1.86,1.89,15600,1.86,1.9362,1.86,1.89,15600,0.0,1.0
2014-05-14,1.56,1.85,1.54,1.85,575200,1.56,1.85,1.54,1.85,575200,0.0,1.0
2014-05-15,1.51,1.69,1.496,1.69,205200,1.51,1.69,1.496,1.69,205200,0.0,1.0
2014-05-16,1.54,1.5875,1.5301,1.57,41400,1.54,1.5875,1.5301,1.57,41400,0.0,1.0
2014-05-19,1.5501,1.58,1.492,1.55,50400,1.5501,1.58,1.492,1.55,50400,0.0,1.0
2014-05-20,1.52,1.57,1.5,1.55,44400,1.52,1.57,1.5,1.55,44400,0.0,1.0
2014-05-21,1.5,1.54,1.5,1.5,40300,1.5,1.54,1.5,1.5,40300,0.0,1.0
2014-05-22,1.5201,1.55,1.5,1.501,16400,1.5201,1.55,1.5,1.501,16400,0.0,1.0
2014-05-23,1.51,1.56,1.5,1.5,20900,1.51,1.56,1.5,1.5,20900,0.0,1.0
2014-05-27,1.54,1.55,1.49,1.5,78300,1.54,1.55,1.49,1.5,78300,0.0,1.0
2014-05-28,1.47,1.54,1.44,1.49,57500,1.47,1.54,1.44,1.49,57500,0.0,1.0
2014-05-29,1.41,1.45,1.36,1.43,116200,1.41,1.45,1.36,1.43,116200,0.0,1.0
2014-05-30,1.48,1.54,1.42,1.44,54800,1.48,1.54,1.42,1.44,54800,0.0,1.0
2014-06-02,1.5,1.5,1.42,1.4801,20700,1.5,1.5,1.42,1.4801,20700,0.0,1.0
2014-06-03,1.4699,1.5,1.44,1.44,7900,1.4699,1.5,1.44,1.44,7900,0.0,1.0
2014-06-04,1.48,1.54,1.4601,1.49,212400,1.48,1.54,1.4601,1.49,212400,0.0,1.0
2014-06-05,1.5,1.5001,1.46,1.4601,46200,1.5,1.5001,1.46,1.4601,46200,0.0,1.0
2014-06-06,1.5,1.55,1.475,1.5499,48800,1.5,1.55,1.475,1.5499,48800,0.0,1.0
2014-06-09,1.49,1.5,1.48,1.48,27300,1.49,1.5,1.48,1.48,27300,0.0,1.0
2014-06-10,1.47,1.54,1.46,1.49,37100,1.47,1.54,1.46,1.49,37100,0.0,1.0
2014-06-11,1.5,1.51,1.47,1.4901,36200,1.5,1.51,1.47,1.4901,36200,0.0,1.0
2014-06-12,1.48,1.53,1.46,1.5,41900,1.48,1.53,1.46,1.5,41900,0.0,1.0
2014-06-13,1.49,1.51,1.46,1.46,28800,1.49,1.51,1.46,1.46,28800,0.0,1.0
2014-06-16,1.46,1.49,1.44,1.4601,37300,1.46,1.49,1.44,1.4601,37300,0.0,1.0
2014-06-17,1.43,1.46,1.42,1.4401,37500,1.43,1.46,1.42,1.4401,37500,0.0,1.0
2014-06-18,1.41,1.46,1.39,1.46,58100,1.41,1.46,1.39,1.46,58100,0.0,1.0
2014-06-19,1.43,1.45,1.39,1.4,76500,1.43,1.45,1.39,1.4,76500,0.0,1.0
2014-06-20,1.4,1.4401,1.39,1.42,109700,1.4,1.4401,1.39,1.42,109700,0.0,1.0
2014-06-23,1.4,1.45,1.37,1.39,24700,1.4,1.45,1.37,1.39,24700,0.0,1.0
2014-06-24,1.38,1.44,1.36,1.38,68700,1.38,1.44,1.36,1.38,68700,0.0,1.0
2014-06-25,1.33,1.37,1.26,1.35,161800,1.33,1.37,1.26,1.35,161800,0.0,1.0
2014-06-26,1.28,1.3,1.2201,1.3,162400,1.28,1.3,1.2201,1.3,162400,0.0,1.0
2014-06-27,1.27,1.429,1.18,1.27,401300,1.27,1.429,1.18,1.27,401300,0.0,1.0
2014-06-30,1.41,1.5,1.3,1.3,310800,1.41,1.5,1.3,1.3,310800,0.0,1.0
2014-07-01,1.44,1.47,1.3601,1.38,78200,1.44,1.47,1.3601,1.38,78200,0.0,1.0
2014-07-02,1.44,1.47,1.42,1.42,29200,1.44,1.47,1.42,1.42,29200,0.0,1.0
2014-07-03,1.47,1.47,1.44,1.44,9700,1.47,1.47,1.44,1.44,9700,0.0,1.0
2014-07-07,1.442,1.55,1.43,1.47,56000,1.442,1.55,1.43,1.47,56000,0.0,1.0
2014-07-08,1.4,1.53,1.36,1.53,81400,1.4,1.53,1.36,1.53,81400,0.0,1.0
2014-07-09,1.43,1.59,1.373,1.45,19000,1.43,1.59,1.373,1.45,19000,0.0,1.0
2014-07-10,1.43,1.47,1.42,1.46,10900,1.43,1.47,1.42,1.46,10900,0.0,1.0
2014-07-11,1.43,1.502,1.416,1.416,25800,1.43,1.502,1.416,1.416,25800,0.0,1.0
2014-07-14,1.42,1.49,1.39,1.4301,69400,1.42,1.49,1.39,1.4301,69400,0.0,1.0
2014-07-15,1.42,1.4497,1.37,1.43,36600,1.42,1.4497,1.37,1.43,36600,0.0,1.0
2014-07-16,1.44,1.45,1.392,1.392,16200,1.44,1.45,1.392,1.392,16200,0.0,1.0
2014-07-17,1.41,1.45,1.36,1.43,36100,1.41,1.45,1.36,1.43,36100,0.0,1.0
2014-07-18,1.39,1.45,1.38,1.45,41400,1.39,1.45,1.38,1.45,41400,0.0,1.0
2014-07-21,1.39,1.44,1.38,1.44,36200,1.39,1.44,1.38,1.44,36200,0.0,1.0
2014-07-22,1.42,1.48,1.41,1.45,77400,1.42,1.48,1.41,1.45,77400,0.0,1.0
2014-07-23,1.44,1.44,1.41,1.41,115700,1.44,1.44,1.41,1.41,115700,0.0,1.0
2014-07-24,1.44,1.45,1.4301,1.45,8300,1.44,1.45,1.4301,1.45,8300,0.0,1.0
2014-07-25,1.42,1.45,1.4,1.43,64400,1.42,1.45,1.4,1.43,64400,0.0,1.0
2014-07-28,1.42,1.44,1.38,1.416,75700,1.42,1.44,1.38,1.416,75700,0.0,1.0
2014-07-29,1.39,1.43,1.38,1.38,28700,1.39,1.43,1.38,1.38,28700,0.0,1.0
2014-07-30,1.41,1.44,1.38,1.38,34600,1.41,1.44,1.38,1.38,34600,0.0,1.0
2014-07-31,1.41,1.42,1.36,1.41,53700,1.41,1.42,1.36,1.41,53700,0.0,1.0
2014-08-01,1.37,1.44,1.3,1.39,114000,1.37,1.44,1.3,1.39,114000,0.0,1.0
2014-08-04,1.33,1.37,1.3,1.34,15800,1.33,1.37,1.3,1.34,15800,0.0,1.0
2014-08-05,1.27,1.33,1.25,1.32,26600,1.27,1.33,1.25,1.32,26600,0.0,1.0
2014-08-06,1.26,1.29,1.25,1.25,16600,1.26,1.29,1.25,1.25,16600,0.0,1.0
2014-08-07,1.1,1.22,1.03,1.21,735400,1.1,1.22,1.03,1.21,735400,0.0,1.0
2014-08-08,0.98,1.11,0.96,1.1,228200,0.98,1.11,0.96,1.1,228200,0.0,1.0
2014-08-11,1.01,1.05,0.96,0.96,192400,1.01,1.05,0.96,0.96,192400,0.0,1.0
2014-08-12,1.01,1.03,0.9629,0.9629,47400,1.01,1.03,0.9629,0.9629,47400,0.0,1.0
2014-08-13,0.97,1.01,0.9606,0.99,27700,0.97,1.01,0.9606,0.99,27700,0.0,1.0
2014-08-14,0.97,1.01,0.9699,0.98,25300,0.97,1.01,0.9699,0.98,25300,0.0,1.0
2014-08-15,0.962,1.02,0.962,1.01,56100,0.962,1.02,0.962,1.01,56100,0.0,1.0
2014-08-18,0.982,1.03,0.97,0.97,30200,0.982,1.03,0.97,0.97,30200,0.0,1.0
2014-08-19,0.98,1.02,0.97,0.9901,26300,0.98,1.02,0.97,0.9901,26300,0.0,1.0
2014-08-20,0.972,1.0098,0.97,1.0098,13100,0.972,1.0098,0.97,1.0098,13100,0.0,1.0
2014-08-21,0.96,0.9931,0.96,0.9601,31300,0.96,0.9931,0.96,0.9601,31300,0.0,1.0
2014-08-22,0.8825,0.96,0.87,0.96,163500,0.8825,0.96,0.87,0.96,163500,0.0,1.0
2014-08-25,0.95,0.97,0.9304,0.97,69500,0.95,0.97,0.9304,0.97,69500,0.0,1.0
2014-08-26,0.942,0.9877,0.94,0.9801,45700,0.942,0.9877,0.94,0.9801,45700,0.0,1.0
2014-08-27,0.96,0.978,0.95,0.9523,53400,0.96,0.978,0.95,0.9523,53400,0.0,1.0
2014-08-28,1.05,1.127,0.9786,0.99,156700,1.05,1.127,0.9786,0.99,156700,0.0,1.0
2014-08-29,1.07,1.08,1.0325,1.0325,26200,1.07,1.08,1.0325,1.0325,26200,0.0,1.0
2014-09-02,1.03,1.05,1.0,1.05,19900,1.03,1.05,1.0,1.05,19900,0.0,1.0
2014-09-03,1.02,1.05,1.0199,1.05,14500,1.02,1.05,1.0199,1.05,14500,0.0,1.0
2014-09-04,1.01,1.0465,1.0,1.01,54100,1.01,1.0465,1.0,1.01,54100,0.0,1.0
2014-09-05,1.03,1.04,0.95,0.99,53100,1.03,1.04,0.95,0.99,53100,0.0,1.0
2014-09-08,1.03,1.03,0.99,1.02,49800,1.03,1.03,0.99,1.02,49800,0.0,1.0
2014-09-09,0.9999,1.03,0.98,0.98,27100,0.9999,1.03,0.98,0.98,27100,0.0,1.0
2014-09-10,1.02,1.02,0.963,1.0,70500,1.02,1.02,0.963,1.0,70500,0.0,1.0
2014-09-11,0.98,1.0,0.98,1.0,47600,0.98,1.0,0.98,1.0,47600,0.0,1.0
2014-09-12,0.995,1.03,0.96,0.99,80500,0.995,1.03,0.96,0.99,80500,0.0,1.0
2014-09-15,0.97,1.0,0.9502,0.97,34600,0.97,1.0,0.9502,0.97,34600,0.0,1.0
2014-09-16,0.99,1.01,0.9701,0.9805,84500,0.99,1.01,0.9701,0.9805,84500,0.0,1.0
2014-09-17,1.03,1.07,0.99,0.99,46200,1.03,1.07,0.99,0.99,46200,0.0,1.0
2014-09-18,1.06,1.08,1.03,1.0699,23400,1.06,1.08,1.03,1.0699,23400,0.0,1.0
2014-09-19,1.05,1.09,1.04,1.04,41900,1.05,1.09,1.04,1.04,41900,0.0,1.0
2014-09-22,1.1,1.15,1.04,1.04,120000,1.1,1.15,1.04,1.04,120000,0.0,1.0
2014-09-23,1.23,1.3,1.12,1.12,122400,1.23,1.3,1.12,1.12,122400,0.0,1.0
2014-09-24,1.29,1.35,1.2103,1.26,232100,1.29,1.35,1.2103,1.26,232100,0.0,1.0
2014-09-25,1.27,1.32,1.27,1.27,48300,1.27,1.32,1.27,1.27,48300,0.0,1.0
2014-09-26,1.2399,1.31,1.2101,1.31,16300,1.2399,1.31,1.2101,1.31,16300,0.0,1.0
2014-09-29,1.06,1.25,1.06,1.21,40300,1.06,1.25,1.06,1.21,40300,0.0,1.0
2014-09-30,1.15,1.259,1.05,1.06,42800,1.15,1.259,1.05,1.06,42800,0.0,1.0
2014-10-01,1.15,1.17,1.12,1.12,107000,1.15,1.17,1.12,1.12,107000,0.0,1.0
2014-10-02,1.13,1.18,1.08,1.12,45400,1.13,1.18,1.08,1.12,45400,0.0,1.0
2014-10-03,1.16,1.188,1.065,1.14,39000,1.16,1.188,1.065,1.14,39000,0.0,1.0
2014-10-06,1.16,1.2,1.09,1.19,53000,1.16,1.2,1.09,1.19,53000,0.0,1.0
2014-10-07,1.12,1.15,1.1,1.15,78800,1.12,1.15,1.1,1.15,78800,0.0,1.0
2014-10-08,1.19,1.2,1.1,1.1148,23800,1.19,1.2,1.1,1.1148,23800,0.0,1.0
2014-10-09,1.23,1.255,1.21,1.21,55100,1.23,1.255,1.21,1.21,55100,0.0,1.0
2014-10-10,1.3,1.35,1.254,1.26,93400,1.3,1.35,1.254,1.26,93400,0.0,1.0
2014-10-13,1.32,1.44,1.22,1.44,37800,1.32,1.44,1.22,1.44,37800,0.0,1.0
2014-10-14,1.32,1.4,1.27,1.38,25300,1.32,1.4,1.27,1.38,25300,0.0,1.0
2014-10-15,1.28,1.29,1.2337,1.28,29200,1.28,1.29,1.2337,1.28,29200,0.0,1.0
2014-10-16,1.1636,1.2601,1.1532,1.26,20100,1.1636,1.2601,1.1532,1.26,20100,0.0,1.0
2014-10-17,1.14,1.25,1.1,1.19,52300,1.14,1.25,1.1,1.19,52300,0.0,1.0
2014-10-20,1.28,1.4,1.1845,1.1845,18200,1.28,1.4,1.1845,1.1845,18200,0.0,1.0
2014-10-21,1.27,1.39,1.2586,1.33,31800,1.27,1.39,1.2586,1.33,31800,0.0,1.0
2014-10-22,1.3316,1.41,1.32,1.39,91100,1.3316,1.41,1.32,1.39,91100,0.0,1.0
2014-10-23,1.3,1.34,1.11,1.11,111500,1.3,1.34,1.11,1.11,111500,0.0,1.0
2014-10-24,1.2532,1.36,1.22,1.33,77300,1.2532,1.36,1.22,1.33,77300,0.0,1.0
2014-10-27,1.26,1.28,1.22,1.23,81100,1.26,1.28,1.22,1.23,81100,0.0,1.0
2014-10-28,1.3,1.3,1.23,1.245,34100,1.3,1.3,1.23,1.245,34100,0.0,1.0
2014-10-29,1.27,1.32,1.25,1.32,20400,1.27,1.32,1.25,1.32,20400,0.0,1.0
2014-10-30,1.33,1.36,1.25,1.25,21700,1.33,1.36,1.25,1.25,21700,0.0,1.0
2014-10-31,1.29,1.31,1.251,1.31,15800,1.29,1.31,1.251,1.31,15800,0.0,1.0
2014-11-03,1.28,1.3,1.26,1.29,27500,1.28,1.3,1.26,1.29,27500,0.0,1.0
2014-11-04,1.28,1.33,1.2762,1.28,20200,1.28,1.33,1.2762,1.28,20200,0.0,1.0
2014-11-05,1.26,1.3,1.26,1.26,20100,1.26,1.3,1.26,1.26,20100,0.0,1.0
2014-11-06,1.29,1.3,1.243,1.27,62600,1.29,1.3,1.243,1.27,62600,0.0,1.0
2014-11-07,1.29,1.3199,1.29,1.29,24800,1.29,1.3199,1.29,1.29,24800,0.0,1.0
2014-11-10,1.3,1.3,1.2901,1.3,21200,1.3,1.3,1.2901,1.3,21200,0.0,1.0
2014-11-11,1.26,1.3,1.2548,1.2901,13800,1.26,1.3,1.2548,1.2901,13800,0.0,1.0
2014-11-12,1.25,1.28,1.11,1.26,58800,1.25,1.28,1.11,1.26,58800,0.0,1.0
2014-11-13,1.2057,1.24,1.19,1.24,22900,1.2057,1.24,1.19,1.24,22900,0.0,1.0
2014-11-14,1.2,1.24,1.18,1.22,13700,1.2,1.24,1.18,1.22,13700,0.0,1.0
2014-11-17,1.22,1.2425,1.1601,1.2425,27500,1.22,1.2425,1.1601,1.2425,27500,0.0,1.0
2014-11-18,1.2,1.25,1.1827,1.21,18500,1.2,1.25,1.1827,1.21,18500,0.0,1.0
2014-11-19,1.23,1.25,1.2,1.2,28300,1.23,1.25,1.2,1.2,28300,0.0,1.0
2014-11-20,1.31,1.33,1.222,1.25,32900,1.31,1.33,1.222,1.25,32900,0.0,1.0
2014-11-21,1.36,1.4,1.299,1.32,53000,1.36,1.4,1.299,1.32,53000,0.0,1.0
2014-11-24,1.32,1.3999,1.3,1.39,31700,1.32,1.3999,1.3,1.39,31700,0.0,1.0
2014-11-25,1.2822,1.37,1.28,1.3,13200,1.2822,1.37,1.28,1.3,13200,0.0,1.0
2014-11-26,1.3245,1.35,1.26,1.3,25700,1.3245,1.35,1.26,1.3,25700,0.0,1.0
2014-11-28,1.25,1.3,1.25,1.3,8800,1.25,1.3,1.25,1.3,8800,0.0,1.0
2014-12-01,1.45,1.487,1.26,1.26,123100,1.45,1.487,1.26,1.26,123100,0.0,1.0
2014-12-02,1.59,1.6,1.45,1.45,228400,1.59,1.6,1.45,1.45,228400,0.0,1.0
2014-12-03,1.57,1.64,1.57,1.64,71800,1.57,1.64,1.57,1.64,71800,0.0,1.0
2014-12-04,1.56,1.63,1.56,1.56,26200,1.56,1.63,1.56,1.56,26200,0.0,1.0
2014-12-05,1.5,1.64,1.46,1.52,54700,1.5,1.64,1.46,1.52,54700,0.0,1.0
2014-12-08,1.56,1.5818,1.4,1.47,91500,1.56,1.5818,1.4,1.47,91500,0.0,1.0
2014-12-09,1.53,1.6,1.4001,1.44,40100,1.53,1.6,1.4001,1.44,40100,0.0,1.0
2014-12-10,1.48,1.64,1.4545,1.53,25800,1.48,1.64,1.4545,1.53,25800,0.0,1.0
2014-12-11,1.43,1.65,1.42,1.65,57900,1.43,1.65,1.42,1.65,57900,0.0,1.0
2014-12-12,1.43,1.6,1.42,1.45,29900,1.43,1.6,1.42,1.45,29900,0.0,1.0
2014-12-15,1.44,1.5,1.42,1.5,69000,1.44,1.5,1.42,1.5,69000,0.0,1.0
2014-12-16,1.47,1.49,1.43,1.43,28500,1.47,1.49,1.43,1.43,28500,0.0,1.0
2014-12-17,1.43,1.4899,1.4235,1.48,43000,1.43,1.4899,1.4235,1.48,43000,0.0,1.0
2014-12-18,1.47,1.48,1.43,1.43,25200,1.47,1.48,1.43,1.43,25200,0.0,1.0
2014-12-19,1.47,1.5,1.42,1.44,45700,1.47,1.5,1.42,1.44,45700,0.0,1.0
2014-12-22,1.44,1.4999,1.43,1.4999,20300,1.44,1.4999,1.43,1.4999,20300,0.0,1.0
2014-12-23,1.43,1.46,1.43,1.43,29800,1.43,1.46,1.43,1.43,29800,0.0,1.0
2014-12-24,1.43,1.45,1.43,1.449,30100,1.43,1.45,1.43,1.449,30100,0.0,1.0
2014-12-26,1.48,1.48,1.44,1.44,23300,1.48,1.48,1.44,1.44,23300,0.0,1.0
2014-12-29,1.44,1.48,1.4327,1.48,40200,1.44,1.48,1.4327,1.48,40200,0.0,1.0
2014-12-30,1.36,1.49,1.35,1.42,36700,1.36,1.49,1.35,1.42,36700,0.0,1.0
2014-12-31,1.4,1.42,1.35,1.35,42900,1.4,1.42,1.35,1.35,42900,0.0,1.0
2015-01-02,1.4,1.45,1.4,1.4,5000,1.4,1.45,1.4,1.4,5000,0.0,1.0
2015-01-05,1.38,1.41,1.38,1.4,33300,1.38,1.41,1.38,1.4,33300,0.0,1.0
2015-01-06,1.36,1.39,1.36,1.38,12900,1.36,1.39,1.36,1.38,12900,0.0,1.0
2015-01-07,1.39,1.4685,1.36,1.37,3100,1.39,1.4685,1.36,1.37,3100,0.0,1.0
2015-01-08,1.44,1.44,1.37,1.3825,3700,1.44,1.44,1.37,1.3825,3700,0.0,1.0
2015-01-09,1.42,1.4799,1.42,1.46,4600,1.42,1.4799,1.42,1.46,4600,0.0,1.0
2015-01-12,1.42,1.44,1.42,1.42,7000,1.42,1.44,1.42,1.42,7000,0.0,1.0
2015-01-13,1.37,1.45,1.35,1.449,41300,1.37,1.45,1.35,1.449,41300,0.0,1.0
2015-01-14,1.35,1.36,1.34,1.35,18200,1.35,1.36,1.34,1.35,18200,0.0,1.0
2015-01-15,1.36,1.3798,1.36,1.36,13600,1.36,1.3798,1.36,1.36,13600,0.0,1.0
2015-01-16,1.4,1.42,1.34,1.34,1700,1.4,1.42,1.34,1.34,1700,0.0,1.0
2015-01-20,1.39,1.41,1.34,1.4,4800,1.39,1.41,1.34,1.4,4800,0.0,1.0
2015-01-21,1.39,1.4,1.33,1.36,19600,1.39,1.4,1.33,1.36,19600,0.0,1.0
2015-01-22,1.35,1.4,1.35,1.4,35000,1.35,1.4,1.35,1.4,35000,0.0,1.0
2015-01-23,1.3299,1.37,1.3101,1.33,16900,1.3299,1.37,1.3101,1.33,16900,0.0,1.0
2015-01-26,1.34,1.35,1.33,1.3301,6900,1.34,1.35,1.33,1.3301,6900,0.0,1.0
2015-01-27,1.33,1.34,1.31,1.3301,15400,1.33,1.34,1.31,1.3301,15400,0.0,1.0
2015-01-28,1.3699,1.4,1.33,1.3399,31100,1.3699,1.4,1.33,1.3399,31100,0.0,1.0
2015-01-29,1.3399,1.38,1.33,1.38,26500,1.3399,1.38,1.33,1.38,26500,0.0,1.0
2015-01-30,1.37,1.3999,1.36,1.38,7900,1.37,1.3999,1.36,1.38,7900,0.0,1.0
2015-02-02,1.25,1.38,1.1318,1.37,90600,1.25,1.38,1.1318,1.37,90600,0.0,1.0
2015-02-03,1.13,1.27,1.1,1.27,44100,1.13,1.27,1.1,1.27,44100,0.0,1.0
2015-02-04,1.19,1.21,1.14,1.14,59100,1.19,1.21,1.14,1.14,59100,0.0,1.0
2015-02-05,1.33,1.33,1.17,1.2,106600,1.33,1.33,1.17,1.2,106600,0.0,1.0
2015-02-06,1.4,1.43,1.3501,1.36,33200,1.4,1.43,1.3501,1.36,33200,0.0,1.0
2015-02-09,1.54,1.6,1.42,1.42,91800,1.54,1.6,1.42,1.42,91800,0.0,1.0
2015-02-10,1.46,1.5643,1.4501,1.55,17600,1.46,1.5643,1.4501,1.55,17600,0.0,1.0
2015-02-11,1.46,1.46,1.446,1.46,4300,1.46,1.46,1.446,1.46,4300,0.0,1.0
2015-02-12,1.5,1.5,1.4001,1.45,15000,1.5,1.5,1.4001,1.45,15000,0.0,1.0
2015-02-13,1.47,1.55,1.45,1.5,23100,1.47,1.55,1.45,1.5,23100,0.0,1.0
2015-02-17,1.53,1.55,1.43,1.45,8000,1.53,1.55,1.43,1.45,8000,0.0,1.0
2015-02-18,1.46,1.58,1.42,1.58,26100,1.46,1.58,1.42,1.58,26100,0.0,1.0
2015-02-19,1.51,1.5101,1.48,1.49,12700,1.51,1.5101,1.48,1.49,12700,0.0,1.0
2015-02-20,1.52,1.5499,1.475,1.5499,19000,1.52,1.5499,1.475,1.5499,19000,0.0,1.0
2015-02-23,1.46,1.48,1.45,1.48,12400,1.46,1.48,1.45,1.48,12400,0.0,1.0
2015-02-24,1.46,1.48,1.4501,1.4501,2700,1.46,1.48,1.4501,1.4501,2700,0.0,1.0
2015-02-25,1.48,1.5,1.4199,1.4707,32900,1.48,1.5,1.4199,1.4707,32900,0.0,1.0
2015-02-26,1.45,1.48,1.45,1.48,24600,1.45,1.48,1.45,1.48,24600,0.0,1.0
2015-02-27,1.46,1.49,1.4426,1.47,1700,1.46,1.49,1.4426,1.47,1700,0.0,1.0
2015-03-02,1.45,1.49,1.45,1.49,34500,1.45,1.49,1.45,1.49,34500,0.0,1.0
2015-03-03,1.46,1.46,1.45,1.46,7300,1.46,1.46,1.45,1.46,7300,0.0,1.0
2015-03-04,1.4965,1.4965,1.45,1.46,24200,1.4965,1.4965,1.45,1.46,24200,0.0,1.0
2015-03-05,1.49,1.5,1.479,1.5,44800,1.49,1.5,1.479,1.5,44800,0.0,1.0
2015-03-06,1.54,1.54,1.46,1.47,87400,1.54,1.54,1.46,1.47,87400,0.0,1.0
2015-03-09,1.53,1.55,1.48,1.55,29200,1.53,1.55,1.48,1.55,29200,0.0,1.0
2015-03-10,1.5,1.53,1.41,1.49,35400,1.5,1.53,1.41,1.49,35400,0.0,1.0
2015-03-11,1.46,1.53,1.45,1.53,11700,1.46,1.53,1.45,1.53,11700,0.0,1.0
2015-03-12,1.5,1.5,1.45,1.45,800,1.5,1.5,1.45,1.45,800,0.0,1.0
2015-03-13,1.52,1.52,1.45,1.46,5600,1.52,1.52,1.45,1.46,5600,0.0,1.0
2015-03-16,1.53,1.53,1.4401,1.5,22600,1.53,1.53,1.4401,1.5,22600,0.0,1.0
2015-03-17,1.48,1.5,1.31,1.45,33600,1.48,1.5,1.31,1.45,33600,0.0,1.0
2015-03-18,1.44,1.48,1.4,1.4,30800,1.44,1.48,1.4,1.4,30800,0.0,1.0
2015-03-19,1.46,1.48,1.44,1.47,15600,1.46,1.48,1.44,1.47,15600,0.0,1.0
2015-03-20,1.46,1.54,1.46,1.49,47800,1.46,1.54,1.46,1.49,47800,0.0,1.0
2015-03-23,1.47,1.51,1.46,1.5,21900,1.47,1.51,1.46,1.5,21900,0.0,1.0
2015-03-24,1.48,1.5,1.47,1.5,11600,1.48,1.5,1.47,1.5,11600,0.0,1.0
2015-03-25,1.47,1.48,1.47,1.47,22100,1.47,1.48,1.47,1.47,22100,0.0,1.0
2015-03-26,1.45,1.5,1.44,1.48,14300,1.45,1.5,1.44,1.48,14300,0.0,1.0
2015-03-27,1.48,1.53,1.47,1.49,57700,1.48,1.53,1.47,1.49,57700,0.0,1.0
2015-03-30,1.5297,1.53,1.48,1.48,133200,1.5297,1.53,1.48,1.48,133200,0.0,1.0
2015-03-31,1.51,1.58,1.5,1.53,142000,1.51,1.58,1.5,1.53,142000,0.0,1.0
2015-04-01,1.47,1.53,1.45,1.5199,54000,1.47,1.53,1.45,1.5199,54000,0.0,1.0
2015-04-02,1.46,1.5,1.45,1.486,10200,1.46,1.5,1.45,1.486,10200,0.0,1.0
2015-04-06,1.46,1.49,1.4501,1.47,6200,1.46,1.49,1.4501,1.47,6200,0.0,1.0
2015-04-07,1.46,1.48,1.431,1.45,5800,1.46,1.48,1.431,1.45,5800,0.0,1.0
2015-04-08,1.47,1.47,1.4301,1.45,4700,1.47,1.47,1.4301,1.45,4700,0.0,1.0
2015-04-09,1.46,1.47,1.4589,1.47,5300,1.46,1.47,1.4589,1.47,5300,0.0,1.0
2015-04-10,1.45,1.46,1.4215,1.45,9600,1.45,1.46,1.4215,1.45,9600,0.0,1.0
2015-04-13,1.49,1.5,1.437,1.45,21300,1.49,1.5,1.437,1.45,21300,0.0,1.0
2015-04-14,1.5,1.5,1.42,1.49,17800,1.5,1.5,1.42,1.49,17800,0.0,1.0
2015-04-15,1.48,1.5,1.461,1.4796,32000,1.48,1.5,1.461,1.4796,32000,0.0,1.0
2015-04-16,1.5,1.5,1.425,1.45,45200,1.5,1.5,1.425,1.45,45200,0.0,1.0
2015-04-17,1.48,1.49,1.47,1.4785,2000,1.48,1.49,1.47,1.4785,2000,0.0,1.0
2015-04-20,1.5,1.5,1.45,1.45,21700,1.5,1.5,1.45,1.45,21700,0.0,1.0
2015-04-21,1.5,1.5,1.43,1.46,52300,1.5,1.5,1.43,1.46,52300,0.0,1.0
2015-04-22,1.45,1.48,1.43,1.45,56300,1.45,1.48,1.43,1.45,56300,0.0,1.0
2015-04-23,1.46,1.48,1.44,1.448,9500,1.46,1.48,1.44,1.448,9500,0.0,1.0
2015-04-24,1.49,1.497,1.46,1.46,7800,1.49,1.497,1.46,1.46,7800,0.0,1.0
2015-04-27,1.49,1.49,1.4501,1.489,15500,1.49,1.49,1.4501,1.489,15500,0.0,1.0
2015-04-28,1.53,1.53,1.4628,1.49,39900,1.53,1.53,1.4628,1.49,39900,0.0,1.0
2015-04-29,1.46,1.5,1.45,1.48,10100,1.46,1.5,1.45,1.48,10100,0.0,1.0
2015-04-30,1.5,1.5,1.45,1.45,14200,1.5,1.5,1.45,1.45,14200,0.0,1.0
2015-05-01,1.47,1.5,1.47,1.479,1800,1.47,1.5,1.47,1.479,1800,0.0,1.0
2015-05-04,1.42,1.5,1.42,1.48,59900,1.42,1.5,1.42,1.48,59900,0.0,1.0
2015-05-05,1.51,1.64,1.49,1.49,132700,1.51,1.64,1.49,1.49,132700,0.0,1.0
2015-05-06,1.51,1.57,1.5,1.5,79700,1.51,1.57,1.5,1.5,79700,0.0,1.0
2015-05-07,1.55,1.6,1.5,1.5499,51800,1.55,1.6,1.5,1.5499,51800,0.0,1.0
2015-05-08,1.54,1.55,1.47,1.48,19200,1.54,1.55,1.47,1.48,19200,0.0,1.0
2015-05-11,1.55,1.56,1.52,1.52,88400,1.55,1.56,1.52,1.52,88400,0.0,1.0
2015-05-12,1.6,1.6,1.5499,1.55,62000,1.6,1.6,1.5499,1.55,62000,0.0,1.0
2015-05-13,1.7,1.75,1.56,1.65,197300,1.7,1.75,1.56,1.65,197300,0.0,1.0
2015-05-14,1.67,1.7,1.6,1.66,72000,1.67,1.7,1.6,1.66,72000,0.0,1.0
2015-05-15,1.67,1.69,1.56,1.63,219500,1.67,1.69,1.56,1.63,219500,0.0,1.0
2015-05-18,1.55,1.66,1.53,1.63,123500,1.55,1.66,1.53,1.63,123500,0.0,1.0
2015-05-19,1.54,1.67,1.53,1.6,206900,1.54,1.67,1.53,1.6,206900,0.0,1.0
2015-05-20,1.56,1.59,1.51,1.52,292400,1.56,1.59,1.51,1.52,292400,0.0,1.0
2015-05-21,1.56,1.6,1.5301,1.5599,97700,1.56,1.6,1.5301,1.5599,97700,0.0,1.0
2015-05-22,1.55,1.56,1.5329,1.55,123000,1.55,1.56,1.5329,1.55,123000,0.0,1.0
2015-05-26,1.55,1.61,1.51,1.55,308900,1.55,1.61,1.51,1.55,308900,0.0,1.0
2015-05-27,1.57,1.6,1.52,1.53,97800,1.57,1.6,1.52,1.53,97800,0.0,1.0
2015-05-28,1.64,1.68,1.574,1.58,31500,1.64,1.68,1.574,1.58,31500,0.0,1.0
2015-05-29,1.61,1.62,1.56,1.61,75100,1.61,1.62,1.56,1.61,75100,0.0,1.0
2015-06-01,1.63,1.67,1.59,1.6,208600,1.63,1.67,1.59,1.6,208600,0.0,1.0
2015-06-02,1.6,1.63,1.58,1.61,135300,1.6,1.63,1.58,1.61,135300,0.0,1.0
2015-06-03,1.64,1.66,1.6,1.6,228200,1.64,1.66,1.6,1.6,228200,0.0,1.0
2015-06-04,1.77,1.79,1.6,1.67,432300,1.77,1.79,1.6,1.67,432300,0.0,1.0
2015-06-05,1.66,1.74,1.65,1.7,235300,1.66,1.74,1.65,1.7,235300,0.0,1.0
2015-06-08,1.7,1.7,1.67,1.69,57200,1.7,1.7,1.67,1.69,57200,0.0,1.0
2015-06-09,1.68,1.75,1.66,1.68,99600,1.68,1.75,1.66,1.68,99600,0.0,1.0
2015-06-10,1.64,1.7,1.63,1.661,29900,1.64,1.7,1.63,1.661,29900,0.0,1.0
2015-06-11,1.66,1.72,1.66,1.66,26900,1.66,1.72,1.66,1.66,26900,0.0,1.0
2015-06-12,1.63,1.7,1.63,1.69,34700,1.63,1.7,1.63,1.69,34700,0.0,1.0
2015-06-15,1.66,1.71,1.58,1.58,49600,1.66,1.71,1.58,1.58,49600,0.0,1.0
2015-06-16,1.69,1.75,1.6487,1.66,115500,1.69,1.75,1.6487,1.66,115500,0.0,1.0
2015-06-17,1.68,1.71,1.68,1.71,17300,1.68,1.71,1.68,1.71,17300,0.0,1.0
2015-06-18,1.69,1.75,1.66,1.6946,77900,1.69,1.75,1.66,1.6946,77900,0.0,1.0
2015-06-19,1.66,1.78,1.66,1.74,48200,1.66,1.78,1.66,1.74,48200,0.0,1.0
2015-06-22,1.66,1.7,1.66,1.68,14500,1.66,1.7,1.66,1.68,14500,0.0,1.0
2015-06-23,1.7,1.7,1.66,1.66,60400,1.7,1.7,1.66,1.66,60400,0.0,1.0
2015-06-24,1.685,1.73,1.68,1.7,55700,1.685,1.73,1.68,1.7,55700,0.0,1.0
2015-06-25,1.65,1.69,1.65,1.69,46900,1.65,1.69,1.65,1.69,46900,0.0,1.0
2015-06-26,1.7,1.7,1.65,1.65,49900,1.7,1.7,1.65,1.65,49900,0.0,1.0
2015-06-29,1.7,1.71,1.65,1.65,33400,1.7,1.71,1.65,1.65,33400,0.0,1.0
2015-06-30,1.67,1.74,1.66,1.74,26000,1.67,1.74,1.66,1.74,26000,0.0,1.0
2015-07-01,1.66,1.71,1.66,1.71,73700,1.66,1.71,1.66,1.71,73700,0.0,1.0
2015-07-02,1.66,1.71,1.66,1.66,4600,1.66,1.71,1.66,1.66,4600,0.0,1.0
2015-07-06,1.65,1.71,1.65,1.66,6800,1.65,1.71,1.65,1.66,6800,0.0,1.0
2015-07-07,1.65,1.69,1.65,1.663,21600,1.65,1.69,1.65,1.663,21600,0.0,1.0
2015-07-08,1.64,1.66,1.63,1.65,51400,1.64,1.66,1.63,1.65,51400,0.0,1.0
2015-07-09,1.64,1.69,1.64,1.67,21700,1.64,1.69,1.64,1.67,21700,0.0,1.0
2015-07-10,1.7,1.7,1.65,1.65,18200,1.7,1.7,1.65,1.65,18200,0.0,1.0
2015-07-13,1.64,1.69,1.63,1.69,78700,1.64,1.69,1.63,1.69,78700,0.0,1.0
2015-07-14,1.65,1.67,1.64,1.64,9500,1.65,1.67,1.64,1.64,9500,0.0,1.0
2015-07-15,1.67,1.69,1.64,1.66,40000,1.67,1.69,1.64,1.66,40000,0.0,1.0
2015-07-16,1.67,1.67,1.63,1.65,61300,1.67,1.67,1.63,1.65,61300,0.0,1.0
2015-07-17,1.74,1.79,1.7,1.75,145600,1.74,1.79,1.7,1.75,145600,0.0,1.0
2015-07-20,1.69,1.7899,1.69,1.78,37700,1.69,1.7899,1.69,1.78,37700,0.0,1.0
2015-07-21,1.7,1.7401,1.7,1.7401,8400,1.7,1.7401,1.7,1.7401,8400,0.0,1.0
2015-07-22,1.7,1.7001,1.67,1.7,13900,1.7,1.7001,1.67,1.7,13900,0.0,1.0
2015-07-23,1.65,1.7,1.65,1.69,48900,1.65,1.7,1.65,1.69,48900,0.0,1.0
2015-07-24,1.65,1.71,1.63,1.71,33300,1.65,1.71,1.63,1.71,33300,0.0,1.0
2015-07-27,1.6,1.66,1.58,1.66,56600,1.6,1.66,1.58,1.66,56600,0.0,1.0
2015-07-28,1.6,1.63,1.57,1.58,20900,1.6,1.63,1.57,1.58,20900,0.0,1.0
2015-07-29,1.59,1.64,1.58,1.58,15800,1.59,1.64,1.58,1.58,15800,0.0,1.0
2015-07-30,1.579,1.6,1.55,1.59,30400,1.579,1.6,1.55,1.59,30400,0.0,1.0
2015-07-31,1.57,1.6,1.55,1.57,24400,1.57,1.6,1.55,1.57,24400,0.0,1.0
2015-08-03,1.5,1.57,1.5,1.55,53700,1.5,1.57,1.5,1.55,53700,0.0,1.0
2015-08-04,1.5101,1.54,1.4335,1.5,30300,1.5101,1.54,1.4335,1.5,30300,0.0,1.0
2015-08-05,1.54,1.5701,1.5,1.5001,30700,1.54,1.5701,1.5,1.5001,30700,0.0,1.0
2015-08-06,1.5,1.58,1.5,1.57,7100,1.5,1.58,1.5,1.57,7100,0.0,1.0
2015-08-07,1.47,1.58,1.47,1.51,35700,1.47,1.58,1.47,1.51,35700,0.0,1.0
2015-08-10,1.46,1.574,1.46,1.48,20400,1.46,1.574,1.46,1.48,20400,0.0,1.0
2015-08-11,1.46,1.53,1.42,1.46,129700,1.46,1.53,1.42,1.46,129700,0.0,1.0
2015-08-12,1.44,1.5,1.43,1.49,49400,1.44,1.5,1.43,1.49,49400,0.0,1.0
2015-08-13,1.46,1.62,1.45,1.45,49600,1.46,1.62,1.45,1.45,49600,0.0,1.0
2015-08-14,1.55,1.6135,1.52,1.54,47400,1.55,1.6135,1.52,1.54,47400,0.0,1.0
2015-08-17,1.58,1.6701,1.55,1.55,33600,1.58,1.6701,1.55,1.55,33600,0.0,1.0
2015-08-18,1.51,1.62,1.51,1.61,16900,1.51,1.62,1.51,1.61,16900,0.0,1.0
2015-08-19,1.59,1.61,1.54,1.54,21300,1.59,1.61,1.54,1.54,21300,0.0,1.0
2015-08-20,1.59,1.6,1.45,1.56,200400,1.59,1.6,1.45,1.56,200400,0.0,1.0
2015-08-21,1.58,1.6,1.4683,1.55,17700,1.58,1.6,1.4683,1.55,17700,0.0,1.0
2015-08-24,1.45,1.54,1.45,1.52,38400,1.45,1.54,1.45,1.52,38400,0.0,1.0
2015-08-25,1.5,1.55,1.46,1.48,24900,1.5,1.55,1.46,1.48,24900,0.0,1.0
2015-08-26,1.47,1.5001,1.42,1.5,39400,1.47,1.5001,1.42,1.5,39400,0.0,1.0
2015-08-27,1.5,1.52,1.45,1.47,14300,1.5,1.52,1.45,1.47,14300,0.0,1.0
2015-08-28,1.51,1.57,1.49,1.5,18100,1.51,1.57,1.49,1.5,18100,0.0,1.0
2015-08-31,1.49,1.59,1.42,1.53,16900,1.49,1.59,1.42,1.53,16900,0.0,1.0
2015-09-01,1.48,1.5,1.47,1.49,5300,1.48,1.5,1.47,1.49,5300,0.0,1.0
2015-09-02,1.45,1.5,1.39,1.5,84600,1.45,1.5,1.39,1.5,84600,0.0,1.0
2015-09-03,1.45,1.5,1.44,1.44,9100,1.45,1.5,1.44,1.44,9100,0.0,1.0
2015-09-04,1.46,1.5,1.45,1.48,9000,1.46,1.5,1.45,1.48,9000,0.0,1.0
2015-09-08,1.41,1.5,1.39,1.48,40800,1.41,1.5,1.39,1.48,40800,0.0,1.0
2015-09-09,1.42,1.44,1.39,1.44,9500,1.42,1.44,1.39,1.44,9500,0.0,1.0
2015-09-10,1.34,1.41,1.32,1.396,40700,1.34,1.41,1.32,1.396,40700,0.0,1.0
2015-09-11,1.37,1.4197,1.33,1.33,14000,1.37,1.4197,1.33,1.33,14000,0.0,1.0
2015-09-14,1.29,1.39,1.28,1.35,21900,1.29,1.39,1.28,1.35,21900,0.0,1.0
2015-09-15,1.31,1.38,1.26,1.38,6700,1.31,1.38,1.26,1.38,6700,0.0,1.0
2015-09-16,1.31,1.362,1.31,1.33,41600,1.31,1.362,1.31,1.33,41600,0.0,1.0
2015-09-17,1.32,1.35,1.309,1.3255,5500,1.32,1.35,1.309,1.3255,5500,0.0,1.0
2015-09-18,1.35,1.35,1.29,1.29,32800,1.35,1.35,1.29,1.29,32800,0.0,1.0
2015-09-21,1.3,1.35,1.3,1.3499,2800,1.3,1.35,1.3,1.3499,2800,0.0,1.0
2015-09-22,1.3,1.3361,1.3,1.3361,800,1.3,1.3361,1.3,1.3361,800,0.0,1.0
2015-09-23,1.27,1.34,1.27,1.34,7000,1.27,1.34,1.27,1.34,7000,0.0,1.0
2015-09-24,1.3,1.32,1.26,1.26,800,1.3,1.32,1.26,1.26,800,0.0,1.0
2015-09-25,1.2396,1.31,1.18,1.31,22300,1.2396,1.31,1.18,1.31,22300,0.0,1.0
2015-09-28,1.29,1.3,1.18,1.19,77500,1.29,1.3,1.18,1.19,77500,0.0,1.0
2015-09-29,1.34,1.35,1.2,1.246,35600,1.34,1.35,1.2,1.246,35600,0.0,1.0
2015-09-30,1.46,1.5,1.2501,1.33,39500,1.46,1.5,1.2501,1.33,39500,0.0,1.0
2015-10-01,1.49,1.5,1.35,1.5,45800,1.49,1.5,1.35,1.5,45800,0.0,1.0
2015-10-02,1.48,1.54,1.41,1.49,6100,1.48,1.54,1.41,1.49,6100,0.0,1.0
2015-10-05,1.3899,1.49,1.35,1.48,17000,1.3899,1.49,1.35,1.48,17000,0.0,1.0
2015-10-06,1.42,1.42,1.31,1.37,38900,1.42,1.42,1.31,1.37,38900,0.0,1.0
2015-10-07,1.44,1.49,1.32,1.32,7600,1.44,1.49,1.32,1.32,7600,0.0,1.0
2015-10-08,1.51,1.54,1.43,1.49,15100,1.51,1.54,1.43,1.49,15100,0.0,1.0
2015-10-09,1.5,1.52,1.46,1.49,52200,1.5,1.52,1.46,1.49,52200,0.0,1.0
2015-10-12,1.51,1.52,1.4701,1.51,4700,1.51,1.52,1.4701,1.51,4700,0.0,1.0
2015-10-13,1.47,1.52,1.47,1.48,15300,1.47,1.52,1.47,1.48,15300,0.0,1.0
2015-10-14,1.47,1.51,1.46,1.51,4100,1.47,1.51,1.46,1.51,4100,0.0,1.0
2015-10-15,1.55,1.59,1.5,1.59,10200,1.55,1.59,1.5,1.59,10200,0.0,1.0
2015-10-16,1.5,1.5,1.48,1.5,23100,1.5,1.5,1.48,1.5,23100,0.0,1.0
2015-10-19,1.41,1.5,1.3711,1.5,34600,1.41,1.5,1.3711,1.5,34600,0.0,1.0
2015-10-20,1.42,1.5,1.42,1.5,2100,1.42,1.5,1.42,1.5,2100,0.0,1.0
2015-10-21,1.44,1.48,1.44,1.44,8100,1.44,1.48,1.44,1.44,8100,0.0,1.0
2015-10-22,1.4389,1.45,1.42,1.45,20400,1.4389,1.45,1.42,1.45,20400,0.0,1.0
2015-10-23,1.43,1.4501,1.4135,1.45,25000,1.43,1.4501,1.4135,1.45,25000,0.0,1.0
2015-10-26,1.4196,1.45,1.4196,1.45,3500,1.4196,1.45,1.4196,1.45,3500,0.0,1.0
2015-10-27,1.41,1.42,1.41,1.41,1100,1.41,1.42,1.41,1.41,1100,0.0,1.0
2015-10-28,1.4199,1.45,1.41,1.45,21800,1.4199,1.45,1.41,1.45,21800,0.0,1.0
2015-10-29,1.43,1.45,1.42,1.42,3600,1.43,1.45,1.42,1.42,3600,0.0,1.0
2015-10-30,1.41,1.46,1.41,1.45,22000,1.41,1.46,1.41,1.45,22000,0.0,1.0
2015-11-02,1.41,1.435,1.4,1.41,17700,1.41,1.435,1.4,1.41,17700,0.0,1.0
2015-11-03,1.41,1.44,1.4,1.41,11800,1.41,1.44,1.4,1.41,11800,0.0,1.0
2015-11-04,1.45,1.46,1.4301,1.4301,19300,1.45,1.46,1.4301,1.4301,19300,0.0,1.0
2015-11-05,1.45,1.46,1.45,1.4549,37600,1.45,1.46,1.45,1.4549,37600,0.0,1.0
2015-11-06,1.49,1.49,1.453,1.46,2000,1.49,1.49,1.453,1.46,2000,0.0,1.0
2015-11-09,1.47,1.5,1.41,1.4999,10000,1.47,1.5,1.41,1.4999,10000,0.0,1.0
2015-11-10,1.48,1.49,1.4,1.43,82200,1.48,1.49,1.4,1.43,82200,0.0,1.0
2015-11-11,1.593,1.62,1.41,1.5,115600,1.593,1.62,1.41,1.5,115600,0.0,1.0
2015-11-12,1.7,1.71,1.546,1.569,52700,1.7,1.71,1.546,1.569,52700,0.0,1.0
2015-11-13,1.74,1.75,1.6101,1.7,160400,1.74,1.75,1.6101,1.7,160400,0.0,1.0
2015-11-16,1.7,1.75,1.69,1.74,39000,1.7,1.75,1.69,1.74,39000,0.0,1.0
2015-11-17,1.73,1.74,1.67,1.72,77700,1.73,1.74,1.67,1.72,77700,0.0,1.0
2015-11-18,1.68,1.73,1.66,1.69,14400,1.68,1.73,1.66,1.69,14400,0.0,1.0
2015-11-19,1.67,1.7,1.66,1.68,8800,1.67,1.7,1.66,1.68,8800,0.0,1.0
2015-11-20,1.6301,1.67,1.622,1.67,7700,1.6301,1.67,1.622,1.67,7700,0.0,1.0
2015-11-23,1.66,1.72,1.66,1.72,6600,1.66,1.72,1.66,1.72,6600,0.0,1.0
2015-11-24,1.72,1.72,1.6,1.65,45500,1.72,1.72,1.6,1.65,45500,0.0,1.0
2015-11-25,1.7,1.7,1.6829,1.7,38600,1.7,1.7,1.6829,1.7,38600,0.0,1.0
2015-11-27,1.58,1.69,1.52,1.6899,82600,1.58,1.69,1.52,1.6899,82600,0.0,1.0
2015-11-30,1.65,1.69,1.618,1.69,10500,1.65,1.69,1.618,1.69,10500,0.0,1.0
2015-12-01,1.7,1.7,1.61,1.63,48700,1.7,1.7,1.61,1.63,48700,0.0,1.0
2015-12-02,1.69,1.7,1.6601,1.7,17300,1.69,1.7,1.6601,1.7,17300,0.0,1.0
2015-12-03,1.66,1.69,1.66,1.69,800,1.66,1.69,1.66,1.69,800,0.0,1.0
2015-12-04,1.69,1.7,1.66,1.66,11700,1.69,1.7,1.66,1.66,11700,0.0,1.0
2015-12-07,1.7,1.74,1.68,1.68,58100,1.7,1.74,1.68,1.68,58100,0.0,1.0
2015-12-08,1.7,1.75,1.68,1.7,33500,1.7,1.75,1.68,1.7,33500,0.0,1.0
2015-12-09,1.69,1.7,1.64,1.7,29600,1.69,1.7,1.64,1.7,29600,0.0,1.0
2015-12-10,1.74,1.75,1.6905,1.7,29300,1.74,1.75,1.6905,1.7,29300,0.0,1.0
2015-12-11,1.66,1.74,1.6,1.7,31300,1.66,1.74,1.6,1.7,31300,0.0,1.0
2015-12-14,1.72,1.72,1.6818,1.71,11000,1.72,1.72,1.6818,1.71,11000,0.0,1.0
2015-12-15,1.67,1.72,1.66,1.69,22300,1.67,1.72,1.66,1.69,22300,0.0,1.0
2015-12-16,1.68,1.72,1.68,1.68,15000,1.68,1.72,1.68,1.68,15000,0.0,1.0
2015-12-17,1.72,1.72,1.65,1.72,4900,1.72,1.72,1.65,1.72,4900,0.0,1.0
2015-12-18,1.62,1.72,1.62,1.72,28700,1.62,1.72,1.62,1.72,28700,0.0,1.0
2015-12-21,1.63,1.68,1.63,1.64,4300,1.63,1.68,1.63,1.64,4300,0.0,1.0
2015-12-22,1.68,1.69,1.61,1.61,16000,1.68,1.69,1.61,1.61,16000,0.0,1.0
2015-12-23,1.67,1.7,1.628,1.68,13700,1.67,1.7,1.628,1.68,13700,0.0,1.0
2015-12-24,1.685,1.7,1.6671,1.6671,5500,1.685,1.7,1.6671,1.6671,5500,0.0,1.0
2015-12-28,1.62,1.7,1.6058,1.6999,11300,1.62,1.7,1.6058,1.6999,11300,0.0,1.0
2015-12-29,1.62,1.6751,1.6,1.66,20900,1.62,1.6751,1.6,1.66,20900,0.0,1.0
2015-12-30,1.65,1.67,1.62,1.624,13000,1.65,1.67,1.62,1.624,13000,0.0,1.0
2015-12-31,1.67,1.68,1.65,1.66,5900,1.67,1.68,1.65,1.66,5900,0.0,1.0
2016-01-04,1.63,1.6512,1.62,1.62,57100,1.63,1.6512,1.62,1.62,57100,0.0,1.0
2016-01-05,1.69,1.71,1.6,1.6,8900,1.69,1.71,1.6,1.6,8900,0.0,1.0
2016-01-06,1.69,1.69,1.6,1.6296,33500,1.69,1.69,1.6,1.6296,33500,0.0,1.0
2016-01-07,1.64,1.66,1.6,1.62,11400,1.64,1.66,1.6,1.62,11400,0.0,1.0
2016-01-08,1.63,1.66,1.63,1.66,3800,1.63,1.66,1.63,1.66,3800,0.0,1.0
2016-01-11,1.61,1.64,1.61,1.64,8000,1.61,1.64,1.61,1.64,8000,0.0,1.0
2016-01-12,1.5,1.64,1.5,1.6222,33700,1.5,1.64,1.5,1.6222,33700,0.0,1.0
2016-01-13,1.4601,1.57,1.4252,1.57,29200,1.4601,1.57,1.4252,1.57,29200,0.0,1.0
2016-01-14,1.47,1.47,1.45,1.46,21300,1.47,1.47,1.45,1.46,21300,0.0,1.0
2016-01-15,1.35,1.46,1.31,1.451,33300,1.35,1.46,1.31,1.451,33300,0.0,1.0
2016-01-19,1.38,1.43,1.35,1.39,18800,1.38,1.43,1.35,1.39,18800,0.0,1.0
2016-01-20,1.375,1.45,1.32,1.41,8100,1.375,1.45,1.32,1.41,8100,0.0,1.0
2016-01-21,1.4285,1.44,1.36,1.36,20100,1.4285,1.44,1.36,1.36,20100,0.0,1.0
2016-01-22,1.37,1.52,1.37,1.47,19000,1.37,1.52,1.37,1.47,19000,0.0,1.0
2016-01-25,1.35,1.46,1.34,1.37,25700,1.35,1.46,1.34,1.37,25700,0.0,1.0
2016-01-26,1.41,1.412,1.33,1.33,2700,1.41,1.412,1.33,1.33,2700,0.0,1.0
2016-01-27,1.42,1.43,1.41,1.41,2000,1.42,1.43,1.41,1.41,2000,0.0,1.0
2016-01-28,1.46,1.49,1.397,1.42,7100,1.46,1.49,1.397,1.42,7100,0.0,1.0
2016-01-29,1.5099,1.56,1.48,1.48,14900,1.5099,1.56,1.48,1.48,14900,0.0,1.0
2016-02-01,1.49,1.513,1.36,1.5,3500,1.49,1.513,1.36,1.5,3500,0.0,1.0
2016-02-02,1.47,1.47,1.38,1.448,8600,1.47,1.47,1.38,1.448,8600,0.0,1.0
2016-02-03,1.46,1.48,1.45,1.48,19200,1.46,1.48,1.45,1.48,19200,0.0,1.0
2016-02-04,1.48,1.49,1.46,1.46,2200,1.48,1.49,1.46,1.46,2200,0.0,1.0
2016-02-05,1.44,1.49,1.43,1.49,600,1.44,1.49,1.43,1.49,600,0.0,1.0
2016-02-08,1.4,1.4234,1.3601,1.3601,25100,1.4,1.4234,1.3601,1.3601,25100,0.0,1.0
2016-02-09,1.36,1.53,1.31,1.34,33200,1.36,1.53,1.31,1.34,33200,0.0,1.0
2016-02-10,1.38,1.48,1.38,1.4,9700,1.38,1.48,1.38,1.4,9700,0.0,1.0
2016-02-11,1.38,1.38,1.36,1.38,3400,1.38,1.38,1.36,1.38,3400,0.0,1.0
2016-02-12,1.39,1.49,1.36,1.36,1000,1.39,1.49,1.36,1.36,1000,0.0,1.0
2016-02-16,1.41,1.49,1.36,1.36,7500,1.41,1.49,1.36,1.36,7500,0.0,1.0
2016-02-17,1.41,1.42,1.3701,1.38,11000,1.41,1.42,1.3701,1.38,11000,0.0,1.0
2016-02-18,1.3701,1.38,1.3701,1.38,4400,1.3701,1.38,1.3701,1.38,4400,0.0,1.0
2016-02-19,1.36,1.41,1.36,1.41,10600,1.36,1.41,1.36,1.41,10600,0.0,1.0
2016-02-22,1.39,1.4,1.36,1.36,27500,1.39,1.4,1.36,1.36,27500,0.0,1.0
2016-02-23,1.41,1.42,1.36,1.3866,43000,1.41,1.42,1.36,1.3866,43000,0.0,1.0
2016-02-24,1.39,1.41,1.36,1.3701,10700,1.39,1.41,1.36,1.3701,10700,0.0,1.0
2016-02-25,1.5,1.5,1.38,1.38,15200,1.5,1.5,1.38,1.38,15200,0.0,1.0
2016-02-26,1.47,1.4999,1.44,1.46,23000,1.47,1.4999,1.44,1.46,23000,0.0,1.0
2016-02-29,1.47,1.5,1.38,1.4,13200,1.47,1.5,1.38,1.4,13200,0.0,1.0
2016-03-01,1.5,1.5,1.4699,1.4699,13600,1.5,1.5,1.4699,1.4699,13600,0.0,1.0
2016-03-02,1.49,1.53,1.46,1.46,17100,1.49,1.53,1.46,1.46,17100,0.0,1.0
2016-03-03,1.43,1.51,1.3896,1.3896,6000,1.43,1.51,1.3896,1.3896,6000,0.0,1.0
2016-03-04,1.43,1.5,1.43,1.4599,12600,1.43,1.5,1.43,1.4599,12600,0.0,1.0
2016-03-07,1.46,1.47,1.44,1.45,9400,1.46,1.47,1.44,1.45,9400,0.0,1.0
2016-03-08,1.47,1.5,1.46,1.46,10700,1.47,1.5,1.46,1.46,10700,0.0,1.0
2016-03-09,1.49,1.5,1.4762,1.4999,8000,1.49,1.5,1.4762,1.4999,8000,0.0,1.0
2016-03-10,1.49,1.49,1.47,1.49,1500,1.49,1.49,1.47,1.49,1500,0.0,1.0
2016-03-11,1.515,1.55,1.44,1.5099,22300,1.515,1.55,1.44,1.5099,22300,0.0,1.0
2016-03-14,1.5,1.52,1.4089,1.51,26000,1.5,1.52,1.4089,1.51,26000,0.0,1.0
2016-03-15,1.48,1.5,1.48,1.5,1000,1.48,1.5,1.48,1.5,1000,0.0,1.0
2016-03-16,1.52,1.53,1.44,1.53,2300,1.52,1.53,1.44,1.53,2300,0.0,1.0
2016-03-17,1.51,1.52,1.4,1.52,4500,1.51,1.52,1.4,1.52,4500,0.0,1.0
2016-03-18,1.42,1.5063,1.41,1.46,15400,1.42,1.5063,1.41,1.46,15400,0.0,1.0
2016-03-21,1.5106,1.53,1.4301,1.46,24300,1.5106,1.53,1.4301,1.46,24300,0.0,1.0
2016-03-22,1.5,1.78,1.5,1.65,166100,1.5,1.78,1.5,1.65,166100,0.0,1.0
2016-03-23,1.59,1.64,1.5,1.53,19600,1.59,1.64,1.5,1.53,19600,0.0,1.0
2016-03-24,1.55,1.61,1.55,1.57,6000,1.55,1.61,1.55,1.57,6000,0.0,1.0
2016-03-28,1.5201,1.56,1.51,1.55,22000,1.5201,1.56,1.51,1.55,22000,0.0,1.0
2016-03-29,1.51,1.634,1.5,1.634,10700,1.51,1.634,1.5,1.634,10700,0.0,1.0
2016-03-30,1.51,1.56,1.5,1.5,4900,1.51,1.56,1.5,1.5,4900,0.0,1.0
2016-03-31,1.44,1.56,1.44,1.52,11500,1.44,1.56,1.44,1.52,11500,0.0,1.0
2016-04-01,1.45,1.53,1.45,1.5009,28500,1.45,1.53,1.45,1.5009,28500,0.0,1.0
2016-04-04,1.45,1.5,1.42,1.5,13900,1.45,1.5,1.42,1.5,13900,0.0,1.0
2016-04-05,1.41,1.46,1.41,1.42,18600,1.41,1.46,1.41,1.42,18600,0.0,1.0
2016-04-06,1.44,1.45,1.38,1.38,28100,1.44,1.45,1.38,1.38,28100,0.0,1.0
2016-04-07,1.42,1.4699,1.41,1.45,2300,1.42,1.4699,1.41,1.45,2300,0.0,1.0
2016-04-08,1.42,1.44,1.3801,1.42,6800,1.42,1.44,1.3801,1.42,6800,0.0,1.0
2016-04-11,1.42,1.46,1.42,1.4301,21300,1.42,1.46,1.42,1.4301,21300,0.0,1.0
2016-04-12,1.45,1.46,1.43,1.43,8900,1.45,1.46,1.43,1.43,8900,0.0,1.0
2016-04-13,1.43,1.47,1.43,1.45,3800,1.43,1.47,1.43,1.45,3800,0.0,1.0
2016-04-14,1.46,1.46,1.447,1.46,2000,1.46,1.46,1.447,1.46,2000,0.0,1.0
2016-04-15,1.49,1.53,1.4585,1.46,12700,1.49,1.53,1.4585,1.46,12700,0.0,1.0
2016-04-18,1.44,1.6,1.44,1.54,54100,1.44,1.6,1.44,1.54,54100,0.0,1.0
2016-04-19,1.52,1.5506,1.45,1.46,11400,1.52,1.5506,1.45,1.46,11400,0.0,1.0
2016-04-20,1.53,1.55,1.52,1.55,5900,1.53,1.55,1.52,1.55,5900,0.0,1.0
2016-04-21,1.5301,1.55,1.49,1.52,7800,1.5301,1.55,1.49,1.52,7800,0.0,1.0
2016-04-22,1.57,1.5752,1.55,1.56,14600,1.57,1.5752,1.55,1.56,14600,0.0,1.0
2016-04-25,1.6099,1.6099,1.5829,1.5829,300,1.6099,1.6099,1.5829,1.5829,300,0.0,1.0
2016-04-26,1.5849,1.6,1.5849,1.5918,3100,1.5849,1.6,1.5849,1.5918,3100,0.0,1.0
2016-04-27,1.6084,1.6084,1.53,1.5996,6200,1.6084,1.6084,1.53,1.5996,6200,0.0,1.0
2016-04-28,1.6001,1.61,1.6,1.6,2300,1.6001,1.61,1.6,1.6,2300,0.0,1.0
2016-04-29,1.6002,1.62,1.59,1.6,13400,1.6002,1.62,1.59,1.6,13400,0.0,1.0
2016-05-02,1.6,1.62,1.59,1.6,16900,1.6,1.62,1.59,1.6,16900,0.0,1.0
2016-05-03,1.6,1.6,1.586,1.6,6200,1.6,1.6,1.586,1.6,6200,0.0,1.0
2016-05-04,1.56,1.59,1.51,1.51,7600,1.56,1.59,1.51,1.51,7600,0.0,1.0
2016-05-05,1.7,1.7,1.62,1.62,87300,1.7,1.7,1.62,1.62,87300,0.0,1.0
2016-05-06,1.67,1.6701,1.5701,1.6701,19000,1.67,1.6701,1.5701,1.6701,19000,0.0,1.0
2016-05-09,1.666,1.6987,1.61,1.67,11600,1.666,1.6987,1.61,1.67,11600,0.0,1.0
2016-05-10,1.64,1.6999,1.64,1.6999,31600,1.64,1.6999,1.64,1.6999,31600,0.0,1.0
2016-05-11,1.65,1.69,1.64,1.64,6400,1.65,1.69,1.64,1.64,6400,0.0,1.0
2016-05-12,1.65,1.68,1.5811,1.5811,3500,1.65,1.68,1.5811,1.5811,3500,0.0,1.0
2016-05-13,1.6501,1.7,1.6,1.69,16200,1.6501,1.7,1.6,1.69,16200,0.0,1.0
2016-05-16,1.632,1.66,1.51,1.66,62000,1.632,1.66,1.51,1.66,62000,0.0,1.0
2016-05-17,1.65,1.66,1.5601,1.65,5400,1.65,1.66,1.5601,1.65,5400,0.0,1.0
2016-05-18,1.5875,1.65,1.55,1.65,8100,1.5875,1.65,1.55,1.65,8100,0.0,1.0
2016-05-19,1.67,1.7,1.57,1.57,53600,1.67,1.7,1.57,1.57,53600,0.0,1.0
2016-05-20,1.63,1.69,1.6211,1.64,18700,1.63,1.69,1.6211,1.64,18700,0.0,1.0
2016-05-23,1.65,1.68,1.56,1.56,7300,1.65,1.68,1.56,1.56,7300,0.0,1.0
2016-05-24,1.65,1.6699,1.5864,1.63,10000,1.65,1.6699,1.5864,1.63,10000,0.0,1.0
2016-05-25,1.6899,1.7,1.58,1.69,14500,1.6899,1.7,1.58,1.69,14500,0.0,1.0
2016-05-26,1.67,1.69,1.67,1.69,6900,1.67,1.69,1.67,1.69,6900,0.0,1.0
2016-05-27,1.63,1.6511,1.53,1.53,51700,1.63,1.6511,1.53,1.53,51700,0.0,1.0
2016-05-31,1.6,1.67,1.54,1.6,32900,1.6,1.67,1.54,1.6,32900,0.0,1.0
2016-06-01,1.67,1.72,1.61,1.61,21300,1.67,1.72,1.61,1.61,21300,0.0,1.0
2016-06-02,1.65,1.75,1.61,1.67,10700,1.65,1.75,1.61,1.67,10700,0.0,1.0
2016-06-03,1.69,1.72,1.67,1.67,6200,1.69,1.72,1.67,1.67,6200,0.0,1.0
2016-06-06,1.71,1.71,1.67,1.67,7100,1.71,1.71,1.67,1.67,7100,0.0,1.0
2016-06-07,1.67,1.7201,1.63,1.71,30100,1.67,1.7201,1.63,1.71,30100,0.0,1.0
2016-06-08,1.6999,1.71,1.556,1.68,32700,1.6999,1.71,1.556,1.68,32700,0.0,1.0
2016-06-09,1.7,1.71,1.6277,1.6793,12400,1.7,1.71,1.6277,1.6793,12400,0.0,1.0
2016-06-10,1.6999,1.71,1.6683,1.69,9400,1.6999,1.71,1.6683,1.69,9400,0.0,1.0
2016-06-13,1.69,1.71,1.6,1.62,13300,1.69,1.71,1.6,1.62,13300,0.0,1.0
2016-06-14,1.801,1.84,1.67,1.67,32900,1.801,1.84,1.67,1.67,32900,0.0,1.0
2016-06-15,1.85,1.9,1.7801,1.9,59800,1.85,1.9,1.7801,1.9,59800,0.0,1.0
2016-06-16,1.85,1.9,1.84,1.86,16600,1.85,1.9,1.84,1.86,16600,0.0,1.0
2016-06-17,1.9115,1.94,1.8001,1.8001,12100,1.9115,1.94,1.8001,1.8001,12100,0.0,1.0
2016-06-20,1.91,1.92,1.8101,1.91,16200,1.91,1.92,1.8101,1.91,16200,0.0,1.0
2016-06-21,1.87,1.93,1.7455,1.87,55000,1.87,1.93,1.7455,1.87,55000,0.0,1.0
2016-06-22,1.8972,1.93,1.86,1.93,5600,1.8972,1.93,1.86,1.93,5600,0.0,1.0
2016-06-23,1.89,1.93,1.8201,1.93,26500,1.89,1.93,1.8201,1.93,26500,0.0,1.0
2016-06-24,1.94,1.94,1.81,1.81,18400,1.94,1.94,1.81,1.81,18400,0.0,1.0
2016-06-27,1.89,1.93,1.73,1.8601,35900,1.89,1.93,1.73,1.8601,35900,0.0,1.0
2016-06-28,1.88,1.93,1.8701,1.9,8500,1.88,1.93,1.8701,1.9,8500,0.0,1.0
2016-06-29,2.04,2.0499,1.91,1.92,68600,2.04,2.0499,1.91,1.92,68600,0.0,1.0
2016-06-30,2.02,2.08,1.96,2.01,89200,2.02,2.08,1.96,2.01,89200,0.0,1.0
2016-07-01,2.07,2.08,1.95,2.04,54100,2.07,2.08,1.95,2.04,54100,0.0,1.0
2016-07-05,2.05,2.07,2.0,2.06,61700,2.05,2.07,2.0,2.06,61700,0.0,1.0
2016-07-06,1.9101,2.05,1.91,2.05,45300,1.9101,2.05,1.91,2.05,45300,0.0,1.0
2016-07-07,2.0,2.07,1.93,1.93,7900,2.0,2.07,1.93,1.93,7900,0.0,1.0
2016-07-08,1.99,2.01,1.96,2.01,65300,1.99,2.01,1.96,2.01,65300,0.0,1.0
2016-07-11,1.98,1.98,1.95,1.98,7200,1.98,1.98,1.95,1.98,7200,0.0,1.0
2016-07-12,1.95,2.0,1.93,1.93,7300,1.95,2.0,1.93,1.93,7300,0.0,1.0
2016-07-13,1.9679,2.0,1.941,2.0,3400,1.9679,2.0,1.941,2.0,3400,0.0,1.0
2016-07-14,1.95,1.99,1.91,1.96,4800,1.95,1.99,1.91,1.96,4800,0.0,1.0
2016-07-15,1.94,1.94,1.85,1.9105,21100,1.94,1.94,1.85,1.9105,21100,0.0,1.0
2016-07-18,1.9038,1.92,1.9,1.92,9400,1.9038,1.92,1.9,1.92,9400,0.0,1.0
2016-07-19,1.94,1.94,1.89,1.89,1800,1.94,1.94,1.89,1.89,1800,0.0,1.0
2016-07-20,1.8699,1.92,1.82,1.91,15500,1.8699,1.92,1.82,1.91,15500,0.0,1.0
2016-07-21,1.87,1.89,1.85,1.88,8900,1.87,1.89,1.85,1.88,8900,0.0,1.0
2016-07-22,1.9,1.92,1.88,1.91,9900,1.9,1.92,1.88,1.91,9900,0.0,1.0
2016-07-25,1.86,1.9,1.82,1.9,28700,1.86,1.9,1.82,1.9,28700,0.0,1.0
2016-07-26,1.87,1.9089,1.8513,1.89,9300,1.87,1.9089,1.8513,1.89,9300,0.0,1.0
2016-07-27,1.83,1.89,1.82,1.88,57300,1.83,1.89,1.82,1.88,57300,0.0,1.0
2016-07-28,1.8199,1.88,1.75,1.82,5700,1.8199,1.88,1.75,1.82,5700,0.0,1.0
2016-07-29,1.79,1.87,1.77,1.79,27300,1.79,1.87,1.77,1.79,27300,0.0,1.0
2016-08-01,1.79,1.85,1.7864,1.79,15200,1.79,1.85,1.7864,1.79,15200,0.0,1.0
2016-08-02,1.76,1.8,1.71,1.77,3900,1.76,1.8,1.71,1.77,3900,0.0,1.0
2016-08-03,1.78,1.79,1.73,1.79,2300,1.78,1.79,1.73,1.79,2300,0.0,1.0
2016-08-04,1.81,1.81,1.75,1.75,37600,1.81,1.81,1.75,1.75,37600,0.0,1.0
2016-08-05,1.8,1.83,1.8,1.81,23900,1.8,1.83,1.8,1.81,23900,0.0,1.0
2016-08-08,1.82,1.86,1.8,1.8,19400,1.82,1.86,1.8,1.8,19400,0.0,1.0
2016-08-09,1.83,1.86,1.82,1.86,23500,1.83,1.86,1.82,1.86,23500,0.0,1.0
2016-08-10,1.9,1.9,1.83,1.83,8400,1.9,1.9,1.83,1.83,8400,0.0,1.0
2016-08-11,1.93,1.93,1.85,1.9,12600,1.93,1.93,1.85,1.9,12600,0.0,1.0
2016-08-12,1.9442,2.02,1.8925,1.92,150300,1.9442,2.02,1.8925,1.92,150300,0.0,1.0
2016-08-15,1.91,2.0073,1.8,2.0,137500,1.91,2.0073,1.8,2.0,137500,0.0,1.0
2016-08-16,1.94,1.95,1.85,1.91,87800,1.94,1.95,1.85,1.91,87800,0.0,1.0
2016-08-17,1.91,1.94,1.88,1.93,73300,1.91,1.94,1.88,1.93,73300,0.0,1.0
2016-08-18,1.95,1.95,1.901,1.94,32300,1.95,1.95,1.901,1.94,32300,0.0,1.0
2016-08-19,1.86,1.95,1.85,1.91,64900,1.86,1.95,1.85,1.91,64900,0.0,1.0
2016-08-22,1.91,1.939,1.86,1.9,54700,1.91,1.939,1.86,1.9,54700,0.0,1.0
2016-08-23,1.84,1.87,1.75,1.87,127200,1.84,1.87,1.75,1.87,127200,0.0,1.0
2016-08-24,1.85,1.86,1.84,1.84,3600,1.85,1.86,1.84,1.84,3600,0.0,1.0
2016-08-25,1.84,1.86,1.84,1.85,3600,1.84,1.86,1.84,1.85,3600,0.0,1.0
2016-08-26,1.85,1.86,1.82,1.8414,7900,1.85,1.86,1.82,1.8414,7900,0.0,1.0
2016-08-29,1.85,1.88,1.84,1.84,12500,1.85,1.88,1.84,1.84,12500,0.0,1.0
2016-08-30,1.96,1.98,1.85,1.87,59800,1.96,1.98,1.85,1.87,59800,0.0,1.0
2016-08-31,1.96,2.03,1.94,1.98,45200,1.96,2.03,1.94,1.98,45200,0.0,1.0
2016-09-01,1.92,1.99,1.92,1.96,23800,1.92,1.99,1.92,1.96,23800,0.0,1.0
2016-09-02,1.87,2.03,1.85,2.03,60100,1.87,2.03,1.85,2.03,60100,0.0,1.0
2016-09-06,1.85,1.9,1.8,1.85,48300,1.85,1.9,1.8,1.85,48300,0.0,1.0
2016-09-07,1.92,1.99,1.9001,1.97,23500,1.92,1.99,1.9001,1.97,23500,0.0,1.0
2016-09-08,1.95,1.99,1.91,1.93,11300,1.95,1.99,1.91,1.93,11300,0.0,1.0
2016-09-09,1.9399,1.9865,1.87,1.97,21900,1.9399,1.9865,1.87,1.97,21900,0.0,1.0
2016-09-12,1.97,1.98,1.89,1.95,19100,1.97,1.98,1.89,1.95,19100,0.0,1.0
2016-09-13,1.94,1.98,1.91,1.97,8400,1.94,1.98,1.91,1.97,8400,0.0,1.0
2016-09-14,1.79,2.0,1.78,1.96,57600,1.79,2.0,1.78,1.96,57600,0.0,1.0
2016-09-15,1.85,1.87,1.8,1.84,22000,1.85,1.87,1.8,1.84,22000,0.0,1.0
2016-09-16,1.71,1.88,1.71,1.83,45700,1.71,1.88,1.71,1.83,45700,0.0,1.0
2016-09-19,1.82,1.83,1.75,1.76,34100,1.82,1.83,1.75,1.76,34100,0.0,1.0
2016-09-20,1.85,1.87,1.83,1.84,6700,1.85,1.87,1.83,1.84,6700,0.0,1.0
2016-09-21,1.79,1.85,1.79,1.7955,4500,1.79,1.85,1.79,1.7955,4500,0.0,1.0
2016-09-22,1.84,1.875,1.82,1.82,38500,1.84,1.875,1.82,1.82,38500,0.0,1.0
2016-09-23,1.85,1.8686,1.79,1.79,22400,1.85,1.8686,1.79,1.79,22400,0.0,1.0
2016-09-26,1.81,1.86,1.8,1.86,10100,1.81,1.86,1.8,1.86,10100,0.0,1.0
2016-09-27,1.79,1.84,1.75,1.84,13900,1.79,1.84,1.75,1.84,13900,0.0,1.0
2016-09-28,1.78,1.82,1.78,1.7883,9700,1.78,1.82,1.78,1.7883,9700,0.0,1.0
2016-09-29,1.76,1.83,1.76,1.77,5000,1.76,1.83,1.76,1.77,5000,0.0,1.0
2016-09-30,1.79,1.8,1.77,1.772,3900,1.79,1.8,1.77,1.772,3900,0.0,1.0
2016-10-03,1.81,1.83,1.78,1.799,86800,1.81,1.83,1.78,1.799,86800,0.0,1.0
2016-10-04,1.82,1.82,1.805,1.805,51600,1.82,1.82,1.805,1.805,51600,0.0,1.0
2016-10-05,1.81,1.8592,1.81,1.83,152700,1.81,1.8592,1.81,1.83,152700,0.0,1.0
2016-10-06,1.84,1.85,1.82,1.826,1600,1.84,1.85,1.82,1.826,1600,0.0,1.0
2016-10-07,1.75,1.85,1.75,1.85,63300,1.75,1.85,1.75,1.85,63300,0.0,1.0
2016-10-10,1.749,1.75,1.71,1.7249,20300,1.749,1.75,1.71,1.7249,20300,0.0,1.0
2016-10-11,1.7,1.74,1.7,1.7303,10300,1.7,1.74,1.7,1.7303,10300,0.0,1.0
2016-10-12,1.72,1.72,1.67,1.69,6300,1.72,1.72,1.67,1.69,6300,0.0,1.0
2016-10-13,1.65,1.73,1.65,1.7,9200,1.65,1.73,1.65,1.7,9200,0.0,1.0
2016-10-14,1.64,1.66,1.64,1.66,21000,1.64,1.66,1.64,1.66,21000,0.0,1.0
2016-10-17,1.64,1.67,1.64,1.66,5500,1.64,1.67,1.64,1.66,5500,0.0,1.0
2016-10-18,1.58,1.6799,1.58,1.66,33300,1.58,1.6799,1.58,1.66,33300,0.0,1.0
2016-10-19,1.64,1.64,1.56,1.6,7400,1.64,1.64,1.56,1.6,7400,0.0,1.0
2016-10-20,1.63,1.63,1.6,1.609,2300,1.63,1.63,1.6,1.609,2300,0.0,1.0
2016-10-21,1.64,1.69,1.59,1.6094,43000,1.64,1.69,1.59,1.6094,43000,0.0,1.0
2016-10-24,1.6499,1.75,1.61,1.65,42200,1.6499,1.75,1.61,1.65,42200,0.0,1.0
2016-10-25,1.63,1.6799,1.63,1.66,14000,1.63,1.6799,1.63,1.66,14000,0.0,1.0
2016-10-26,1.6501,1.679,1.61,1.61,13400,1.6501,1.679,1.61,1.61,13400,0.0,1.0
2016-10-27,1.6101,1.65,1.61,1.65,20900,1.6101,1.65,1.61,1.65,20900,0.0,1.0
2016-10-28,1.6311,1.66,1.61,1.61,66000,1.6311,1.66,1.61,1.61,66000,0.0,1.0
2016-10-31,1.6208,1.64,1.614,1.64,1300,1.6208,1.64,1.614,1.64,1300,0.0,1.0
2016-11-01,1.65,1.68,1.61,1.64,5800,1.65,1.68,1.61,1.64,5800,0.0,1.0
2016-11-02,1.68,1.7,1.6499,1.7,2600,1.68,1.7,1.6499,1.7,2600,0.0,1.0
2016-11-03,1.65,1.7,1.6,1.65,21400,1.65,1.7,1.6,1.65,21400,0.0,1.0
2016-11-04,1.71,1.75,1.68,1.69,27200,1.71,1.75,1.68,1.69,27200,0.0,1.0
2016-11-07,1.69,1.71,1.69,1.71,11800,1.69,1.71,1.69,1.71,11800,0.0,1.0
2016-11-08,1.64,1.7074,1.6392,1.7,30000,1.64,1.7074,1.6392,1.7,30000,0.0,1.0
2016-11-09,1.65,1.671,1.6,1.62,44200,1.65,1.671,1.6,1.62,44200,0.0,1.0
2016-11-10,1.67,1.685,1.6,1.65,132000,1.67,1.685,1.6,1.65,132000,0.0,1.0
2016-11-11,1.75,1.75,1.63,1.661,97200,1.75,1.75,1.63,1.661,97200,0.0,1.0
2016-11-14,1.74,1.75,1.7201,1.74,13600,1.74,1.75,1.7201,1.74,13600,0.0,1.0
2016-11-15,1.71,1.7364,1.69,1.7364,14600,1.71,1.7364,1.69,1.7364,14600,0.0,1.0
2016-11-16,1.72,1.73,1.69,1.73,23500,1.72,1.73,1.69,1.73,23500,0.0,1.0
2016-11-17,1.735,1.79,1.7,1.71,64200,1.735,1.79,1.7,1.71,64200,0.0,1.0
2016-11-18,1.77,1.77,1.69,1.75,4500,1.77,1.77,1.69,1.75,4500,0.0,1.0
2016-11-21,1.74,1.79,1.73,1.79,42400,1.74,1.79,1.73,1.79,42400,0.0,1.0
2016-11-22,1.85,1.9001,1.75,1.75,141100,1.85,1.9001,1.75,1.75,141100,0.0,1.0
2016-11-23,1.895,1.94,1.8,1.87,88200,1.895,1.94,1.8,1.87,88200,0.0,1.0
2016-11-25,1.92,1.9324,1.86,1.91,5300,1.92,1.9324,1.86,1.91,5300,0.0,1.0
2016-11-28,1.86,1.94,1.86,1.94,38700,1.86,1.94,1.86,1.94,38700,0.0,1.0
2016-11-29,1.91,1.92,1.85,1.88,15500,1.91,1.92,1.85,1.88,15500,0.0,1.0
2016-11-30,2.0,2.0,1.94,1.96,134500,2.0,2.0,1.94,1.96,134500,0.0,1.0
2016-12-01,1.93,2.0,1.88,2.0,34900,1.93,2.0,1.88,2.0,34900,0.0,1.0
2016-12-02,1.88,1.93,1.88,1.92,2600,1.88,1.93,1.88,1.92,2600,0.0,1.0
2016-12-05,1.9,1.99,1.9,1.93,71300,1.9,1.99,1.9,1.93,71300,0.0,1.0
2016-12-06,1.94,1.98,1.94,1.95,15500,1.94,1.98,1.94,1.95,15500,0.0,1.0
2016-12-07,1.95,1.96,1.94,1.96,14500,1.95,1.96,1.94,1.96,14500,0.0,1.0
2016-12-08,1.91,2.08,1.8,1.96,192300,1.91,2.08,1.8,1.96,192300,0.0,1.0
2016-12-09,2.08,2.09,1.95,1.96,61400,2.08,2.09,1.95,1.96,61400,0.0,1.0
2016-12-12,1.96,2.08,1.96,2.06,88100,1.96,2.08,1.96,2.06,88100,0.0,1.0
2016-12-13,1.93,2.056,1.92,2.01,37000,1.93,2.056,1.92,2.01,37000,0.0,1.0
2016-12-14,1.97,2.04,1.97,2.02,16200,1.97,2.04,1.97,2.02,16200,0.0,1.0
2016-12-15,1.98,2.04,1.98,1.9801,17000,1.98,2.04,1.98,1.9801,17000,0.0,1.0
2016-12-16,1.89,2.04,1.89,2.0,80400,1.89,2.04,1.89,2.0,80400,0.0,1.0
2016-12-19,1.91,2.0,1.9,1.95,22500,1.91,2.0,1.9,1.95,22500,0.0,1.0
2016-12-20,2.0,2.01,1.9211,1.93,9200,2.0,2.01,1.9211,1.93,9200,0.0,1.0
2016-12-21,2.1,2.1,1.94,2.02,89000,2.1,2.1,1.94,2.02,89000,0.0,1.0
2016-12-22,2.21,2.24,2.0788,2.11,60200,2.21,2.24,2.0788,2.11,60200,0.0,1.0
2016-12-23,2.24,2.24,2.18,2.22,34300,2.24,2.24,2.18,2.22,34300,0.0,1.0
2016-12-27,2.22,2.229,2.001,2.22,18100,2.22,2.229,2.001,2.22,18100,0.0,1.0
2016-12-28,2.23,2.24,2.0518,2.14,15100,2.23,2.24,2.0518,2.14,15100,0.0,1.0
2016-12-29,2.29,2.33,2.16,2.23,39500,2.29,2.33,2.16,2.23,39500,0.0,1.0
2016-12-30,2.4,2.49,2.29,2.3,67900,2.4,2.49,2.29,2.3,67900,0.0,1.0
2017-01-03,2.29,2.4532,2.16,2.41,99300,2.29,2.4532,2.16,2.41,99300,0.0,1.0
2017-01-04,2.29,2.35,2.2,2.27,45000,2.29,2.35,2.2,2.27,45000,0.0,1.0
2017-01-05,2.33,2.35,2.29,2.29,27100,2.33,2.35,2.29,2.29,27100,0.0,1.0
2017-01-06,2.28,2.3819,2.28,2.34,89300,2.28,2.3819,2.28,2.34,89300,0.0,1.0
2017-01-09,2.3,2.39,2.26,2.26,69400,2.3,2.39,2.26,2.26,69400,0.0,1.0
2017-01-10,2.29,2.39,2.25,2.32,61900,2.29,2.39,2.25,2.32,61900,0.0,1.0
2017-01-11,2.26,2.38,2.13,2.32,25300,2.26,2.38,2.13,2.32,25300,0.0,1.0
2017-01-12,2.21,2.29,2.21,2.29,10600,2.21,2.29,2.21,2.29,10600,0.0,1.0
2017-01-13,2.25,2.25,2.15,2.25,25600,2.25,2.25,2.15,2.25,25600,0.0,1.0
2017-01-17,2.24,2.26,2.23,2.25,19900,2.24,2.26,2.23,2.25,19900,0.0,1.0
2017-01-18,2.14,2.35,2.13,2.27,37000,2.14,2.35,2.13,2.27,37000,0.0,1.0
2017-01-19,2.19,2.2134,2.1,2.18,92000,2.19,2.2134,2.1,2.18,92000,0.0,1.0
2017-01-20,2.32,2.4,2.1436,2.17,269500,2.32,2.4,2.1436,2.17,269500,0.0,1.0
2017-01-23,2.28,2.4,2.2302,2.36,42200,2.28,2.4,2.2302,2.36,42200,0.0,1.0
2017-01-24,2.3448,2.371,2.27,2.27,114000,2.3448,2.371,2.27,2.27,114000,0.0,1.0
2017-01-25,2.27,2.35,2.26,2.32,26500,2.27,2.35,2.26,2.32,26500,0.0,1.0
2017-01-26,2.27,2.35,2.25,2.3,16100,2.27,2.35,2.25,2.3,16100,0.0,1.0
2017-01-27,2.29,2.31,2.25,2.28,33900,2.29,2.31,2.25,2.28,33900,0.0,1.0
2017-01-30,2.32,2.349,2.3,2.31,43000,2.32,2.349,2.3,2.31,43000,0.0,1.0
2017-01-31,2.28,2.35,2.25,2.31,14000,2.28,2.35,2.25,2.31,14000,0.0,1.0
2017-02-01,2.41,2.41,2.28,2.28,98100,2.41,2.41,2.28,2.28,98100,0.0,1.0
2017-02-02,2.44,2.45,2.31,2.43,58800,2.44,2.45,2.31,2.43,58800,0.0,1.0
2017-02-03,2.45,2.5,2.39,2.47,80000,2.45,2.5,2.39,2.47,80000,0.0,1.0
2017-02-06,2.49,2.53,2.49,2.49,55200,2.49,2.53,2.49,2.49,55200,0.0,1.0
2017-02-07,2.49,2.54,2.49,2.5,41200,2.49,2.54,2.49,2.5,41200,0.0,1.0
2017-02-08,2.48,2.57,2.48,2.5,27000,2.48,2.57,2.48,2.5,27000,0.0,1.0
2017-02-09,2.45,2.53,2.42,2.53,94200,2.45,2.53,2.42,2.53,94200,0.0,1.0
2017-02-10,2.46,2.51,2.42,2.47,46900,2.46,2.51,2.42,2.47,46900,0.0,1.0
2017-02-13,2.49,2.51,2.43,2.5,28100,2.49,2.51,2.43,2.5,28100,0.0,1.0
2017-02-14,2.5,2.52,2.47,2.51,81100,2.5,2.52,2.47,2.51,81100,0.0,1.0
2017-02-15,2.46,2.51,2.31,2.46,102700,2.46,2.51,2.31,2.46,102700,0.0,1.0
2017-02-16,2.39,2.49,2.39,2.48,22700,2.39,2.49,2.39,2.48,22700,0.0,1.0
2017-02-17,2.26,2.38,2.23,2.31,73500,2.26,2.38,2.23,2.31,73500,0.0,1.0
2017-02-21,2.29,2.35,2.22,2.26,75000,2.29,2.35,2.22,2.26,75000,0.0,1.0
2017-02-22,2.29,2.34,2.25,2.3,26000,2.29,2.34,2.25,2.3,26000,0.0,1.0
2017-02-23,2.31,2.33,2.26,2.28,8800,2.31,2.33,2.26,2.28,8800,0.0,1.0
2017-02-24,2.24,2.31,2.2,2.27,63700,2.24,2.31,2.2,2.27,63700,0.0,1.0
2017-02-27,2.27,2.29,2.22,2.22,20800,2.27,2.29,2.22,2.22,20800,0.0,1.0
2017-02-28,2.22,2.29,2.13,2.22,36300,2.22,2.29,2.13,2.22,36300,0.0,1.0
2017-03-01,2.27,2.3,2.23,2.26,45900,2.27,2.3,2.23,2.26,45900,0.0,1.0
2017-03-02,2.29,2.35,2.25,2.25,63400,2.29,2.35,2.25,2.25,63400,0.0,1.0
2017-03-03,2.28,2.29,2.24,2.29,43500,2.28,2.29,2.24,2.29,43500,0.0,1.0
2017-03-06,2.24,2.28,2.16,2.2,58300,2.24,2.28,2.16,2.2,58300,0.0,1.0
2017-03-07,2.28,2.3,2.19,2.19,58000,2.28,2.3,2.19,2.19,58000,0.0,1.0
2017-03-08,2.27,2.3,2.27,2.28,13700,2.27,2.3,2.27,2.28,13700,0.0,1.0
2017-03-09,2.24,2.28,2.22,2.27,37100,2.24,2.28,2.22,2.27,37100,0.0,1.0
2017-03-10,2.22,2.25,2.22,2.25,28500,2.22,2.25,2.22,2.25,28500,0.0,1.0
2017-03-13,2.3,2.3,2.17,2.17,50500,2.3,2.3,2.17,2.17,50500,0.0,1.0
2017-03-14,2.32,2.4,2.3,2.3,45500,2.32,2.4,2.3,2.3,45500,0.0,1.0
2017-03-15,2.41,2.48,2.34,2.36,40500,2.41,2.48,2.34,2.36,40500,0.0,1.0
2017-03-16,2.36,2.44,2.31,2.31,28600,2.36,2.44,2.31,2.31,28600,0.0,1.0
2017-03-17,2.5,2.52,2.4,2.4,144700,2.5,2.52,2.4,2.4,144700,0.0,1.0
2017-03-20,2.49,2.51,2.48,2.5,60200,2.49,2.51,2.48,2.5,60200,0.0,1.0
2017-03-21,2.42,2.5,2.4,2.44,14800,2.42,2.5,2.4,2.44,14800,0.0,1.0
2017-03-22,2.34,2.46,2.17,2.43,11600,2.34,2.46,2.17,2.43,11600,0.0,1.0
2017-03-23,2.36,2.4,2.17,2.25,48900,2.36,2.4,2.17,2.25,48900,0.0,1.0
2017-03-24,2.37,2.46,2.29,2.41,31800,2.37,2.46,2.29,2.41,31800,0.0,1.0
2017-03-27,2.36,2.49,2.34,2.34,12700,2.36,2.49,2.34,2.34,12700,0.0,1.0
2017-03-28,2.35,2.49,2.35,2.41,10300,2.35,2.49,2.35,2.41,10300,0.0,1.0
2017-03-29,2.42,2.45,2.4,2.4,9200,2.42,2.45,2.4,2.4,9200,0.0,1.0
2017-03-30,2.38,2.45,2.31,2.45,53900,2.38,2.45,2.31,2.45,53900,0.0,1.0
2017-03-31,2.43,2.6,2.42,2.42,129200,2.43,2.6,2.42,2.42,129200,0.0,1.0
2017-04-03,2.46,2.59,2.43,2.45,15700,2.46,2.59,2.43,2.45,15700,0.0,1.0
2017-04-04,2.44,2.53,2.36,2.49,39600,2.44,2.53,2.36,2.49,39600,0.0,1.0
2017-04-05,2.41,2.5,2.4,2.46,54100,2.41,2.5,2.4,2.46,54100,0.0,1.0
2017-04-06,2.44,2.48,2.38,2.48,9100,2.44,2.48,2.38,2.48,9100,0.0,1.0
2017-04-07,2.5,2.5,2.42,2.43,41600,2.5,2.5,2.42,2.43,41600,0.0,1.0
2017-04-10,2.46,2.5,2.42,2.5,10700,2.46,2.5,2.42,2.5,10700,0.0,1.0
2017-04-11,2.45,2.5,2.42,2.5,3900,2.45,2.5,2.42,2.5,3900,0.0,1.0
2017-04-12,2.43,2.5,2.35,2.46,46700,2.43,2.5,2.35,2.46,46700,0.0,1.0
2017-04-13,2.42,2.47,2.37,2.46,32900,2.42,2.47,2.37,2.46,32900,0.0,1.0
2017-04-17,2.41,2.46,2.35,2.41,24800,2.41,2.46,2.35,2.41,24800,0.0,1.0
2017-04-18,2.41,2.47,2.41,2.42,9900,2.41,2.47,2.41,2.42,9900,0.0,1.0
2017-04-19,2.4,2.49,2.4,2.44,8100,2.4,2.49,2.4,2.44,8100,0.0,1.0
2017-04-20,2.35,2.46,2.35,2.42,4300,2.35,2.46,2.35,2.42,4300,0.0,1.0
2017-04-21,2.39,2.43,2.39,2.39,22400,2.39,2.43,2.39,2.39,22400,0.0,1.0
2017-04-24,2.41,2.43,2.4,2.42,3500,2.41,2.43,2.4,2.42,3500,0.0,1.0
2017-04-25,2.4,2.43,2.39,2.39,24100,2.4,2.43,2.39,2.39,24100,0.0,1.0
2017-04-26,2.44,2.45,2.39,2.41,25400,2.44,2.45,2.39,2.41,25400,0.0,1.0
2017-04-27,2.39,2.45,2.39,2.45,21400,2.39,2.45,2.39,2.45,21400,0.0,1.0
2017-04-28,2.41,2.42,2.38,2.4,46700,2.41,2.42,2.38,2.4,46700,0.0,1.0
2017-05-01,2.36,2.4,2.34,2.38,29800,2.36,2.4,2.34,2.38,29800,0.0,1.0
2017-05-02,2.38,2.4,2.28,2.36,11800,2.38,2.4,2.28,2.36,11800,0.0,1.0
2017-05-03,2.32,2.36,2.29,2.34,29700,2.32,2.36,2.29,2.34,29700,0.0,1.0
2017-05-04,2.25,2.37,2.22,2.3,32100,2.25,2.37,2.22,2.3,32100,0.0,1.0
2017-05-05,2.3,2.31,2.21,2.3,30300,2.3,2.31,2.21,2.3,30300,0.0,1.0
2017-05-08,2.32,2.32,2.27,2.32,4500,2.32,2.32,2.27,2.32,4500,0.0,1.0
2017-05-09,2.32,2.34,2.27,2.34,7600,2.32,2.34,2.27,2.34,7600,0.0,1.0
2017-05-10,2.32,2.34,2.3,2.3,8600,2.32,2.34,2.3,2.3,8600,0.0,1.0
2017-05-11,2.33,2.38,2.28,2.3,101600,2.33,2.38,2.28,2.3,101600,0.0,1.0
2017-05-12,2.32,2.35,2.3,2.34,52800,2.32,2.35,2.3,2.34,52800,0.0,1.0
2017-05-15,2.34,2.36,2.3,2.33,32788,2.34,2.36,2.3,2.33,32788,0.0,1.0
2017-05-16,2.35,2.39,2.3,2.31,43390,2.35,2.39,2.3,2.31,43390,0.0,1.0
2017-05-17,2.27,2.35,2.27,2.35,28785,2.27,2.35,2.27,2.35,28785,0.0,1.0
2017-05-18,2.35,2.38,2.25,2.25,22629,2.35,2.38,2.25,2.25,22629,0.0,1.0
2017-05-19,2.34,2.35,2.26,2.31,33931,2.34,2.35,2.26,2.31,33931,0.0,1.0
2017-05-22,2.32,2.35,2.32,2.35,6322,2.32,2.35,2.32,2.35,6322,0.0,1.0
2017-05-23,2.35,2.35,2.3,2.35,539263,2.35,2.35,2.3,2.35,539263,0.0,1.0
2017-05-24,2.32,2.35,2.3,2.31,22069,2.32,2.35,2.3,2.31,22069,0.0,1.0
2017-05-25,2.29,2.35,2.26,2.33,25972,2.29,2.35,2.26,2.33,25972,0.0,1.0
2017-05-26,2.28,2.32,2.28,2.29,20135,2.28,2.32,2.28,2.29,20135,0.0,1.0
2017-05-30,2.21,2.3,2.21,2.3,26753,2.21,2.3,2.21,2.3,26753,0.0,1.0
2017-05-31,2.32,2.32,2.18,2.21,16367,2.32,2.32,2.18,2.21,16367,0.0,1.0
2017-06-01,2.29,2.33,2.25,2.29,24591,2.29,2.33,2.25,2.29,24591,0.0,1.0
2017-06-02,2.27,2.34,2.26,2.3,248223,2.27,2.34,2.26,2.3,248223,0.0,1.0
2017-06-05,2.25,2.26,2.2,2.26,7522,2.25,2.26,2.2,2.26,7522,0.0,1.0
2017-06-06,2.22,2.29,2.19,2.24,44156,2.22,2.29,2.19,2.24,44156,0.0,1.0
2017-06-07,2.26,2.27,2.22,2.25,27922,2.26,2.27,2.22,2.25,27922,0.0,1.0
2017-06-08,2.34,2.35,2.29,2.3,46415,2.34,2.35,2.29,2.3,46415,0.0,1.0
2017-06-09,2.35,2.38,2.35,2.36,13616,2.35,2.38,2.35,2.36,13616,0.0,1.0
2017-06-12,2.34,2.39,2.23,2.36,9192,2.34,2.39,2.23,2.36,9192,0.0,1.0
2017-06-13,2.36,2.39,2.32,2.32,5028,2.36,2.39,2.32,2.32,5028,0.0,1.0
2017-06-14,2.2,2.36,2.1,2.35,1052509,2.2,2.36,2.1,2.35,1052509,0.0,1.0
2017-06-15,2.28,2.3,2.15,2.15,991468,2.28,2.3,2.15,2.15,991468,0.0,1.0
2017-06-16,2.36,2.42,2.27,2.27,78330,2.36,2.42,2.27,2.27,78330,0.0,1.0
2017-06-19,2.4,2.4,2.32,2.37,46276,2.4,2.4,2.32,2.37,46276,0.0,1.0
2017-06-20,2.39,2.41,2.38,2.38,23220,2.39,2.41,2.38,2.38,23220,0.0,1.0
2017-06-21,2.38,2.42,2.35,2.42,26109,2.38,2.42,2.35,2.42,26109,0.0,1.0
2017-06-22,2.38,2.42,2.36,2.36,45169,2.38,2.42,2.36,2.36,45169,0.0,1.0
2017-06-23,2.45,2.45,2.37,2.37,40969,2.45,2.45,2.37,2.37,40969,0.0,1.0
2017-06-26,2.41,2.45,2.4,2.4,5333,2.41,2.45,2.4,2.4,5333,0.0,1.0
2017-06-27,2.5,2.5,2.43,2.43,23648,2.5,2.5,2.43,2.43,23648,0.0,1.0
2017-06-28,2.47,2.52,2.4,2.5,23876,2.47,2.52,2.4,2.5,23876,0.0,1.0
2017-06-29,2.49,2.55,2.47,2.54,12035,2.49,2.55,2.47,2.54,12035,0.0,1.0
2017-06-30,2.47,2.5,2.33,2.49,58375,2.47,2.5,2.33,2.49,58375,0.0,1.0
2017-07-03,2.37,2.56,2.37,2.47,12537,2.37,2.56,2.37,2.47,12537,0.0,1.0
2017-07-05,2.44,2.52,2.37,2.44,35880,2.44,2.52,2.37,2.44,35880,0.0,1.0
2017-07-06,2.45,2.5,2.45,2.48,23139,2.45,2.5,2.45,2.48,23139,0.0,1.0
2017-07-07,2.45,2.51,2.44,2.49,20941,2.45,2.51,2.44,2.49,20941,0.0,1.0
2017-07-10,2.45,2.52,2.44,2.45,65385,2.45,2.52,2.44,2.45,65385,0.0,1.0
2017-07-11,2.44,2.6,2.41,2.46,106862,2.44,2.6,2.41,2.46,106862,0.0,1.0
2017-07-12,2.46,2.55,2.44,2.5,53556,2.46,2.55,2.44,2.5,53556,0.0,1.0
2017-07-13,2.47,2.52,2.47,2.49,19866,2.47,2.52,2.47,2.49,19866,0.0,1.0
2017-07-14,2.48,2.56,2.47,2.51,40607,2.48,2.56,2.47,2.51,40607,0.0,1.0
2017-07-17,2.47,2.53,2.47,2.5,30346,2.47,2.53,2.47,2.5,30346,0.0,1.0
2017-07-18,2.47,2.5,2.47,2.4899,48571,2.47,2.5,2.47,2.4899,48571,0.0,1.0
2017-07-19,2.46,2.51,2.46,2.47,35233,2.46,2.51,2.46,2.47,35233,0.0,1.0
2017-07-20,2.65,2.74,2.45,2.45,214755,2.65,2.74,2.45,2.45,214755,0.0,1.0
2017-07-21,2.69,2.75,2.62,2.75,119973,2.69,2.75,2.62,2.75,119973,0.0,1.0
2017-07-24,2.68,2.71,2.57,2.71,40738,2.68,2.71,2.57,2.71,40738,0.0,1.0
2017-07-25,2.53,2.7,2.53,2.7,45759,2.53,2.7,2.53,2.7,45759,0.0,1.0
2017-07-26,2.55,2.62,2.51,2.53,31706,2.55,2.62,2.51,2.53,31706,0.0,1.0
2017-07-27,2.53,2.57,2.51,2.56,32269,2.53,2.57,2.51,2.56,32269,0.0,1.0
2017-07-28,2.6,2.65,2.52,2.54,38364,2.6,2.65,2.52,2.54,38364,0.0,1.0
2017-07-31,2.57,2.6,2.55,2.59,21761,2.57,2.6,2.55,2.59,21761,0.0,1.0
2017-08-01,2.6,2.6,2.53,2.59,587569,2.6,2.6,2.53,2.59,587569,0.0,1.0
2017-08-02,2.53,2.59,2.52,2.59,34155,2.53,2.59,2.52,2.59,34155,0.0,1.0
2017-08-03,2.65,2.65,2.54,2.58,53469,2.65,2.65,2.54,2.58,53469,0.0,1.0
2017-08-04,2.58,2.75,2.54,2.63,81785,2.58,2.75,2.54,2.63,81785,0.0,1.0
2017-08-07,2.51,2.7,2.49,2.66,143557,2.51,2.7,2.49,2.66,143557,0.0,1.0
2017-08-08,2.66,2.69,2.47,2.53,32791,2.66,2.69,2.47,2.53,32791,0.0,1.0
2017-08-09,2.55,2.66,2.5,2.63,12306,2.55,2.66,2.5,2.63,12306,0.0,1.0
2017-08-10,2.58,2.68,2.53,2.56,54873,2.58,2.68,2.53,2.56,54873,0.0,1.0
2017-08-11,2.52,2.58,2.48,2.55,22069,2.52,2.58,2.48,2.55,22069,0.0,1.0
2017-08-14,2.57,2.6,2.52,2.52,10703,2.57,2.6,2.52,2.52,10703,0.0,1.0
2017-08-15,2.57,2.65,2.47,2.59,24285,2.57,2.65,2.47,2.59,24285,0.0,1.0
2017-08-16,2.53,2.56,2.46,2.56,49748,2.53,2.56,2.46,2.56,49748,0.0,1.0
2017-08-17,2.46,2.54,2.44,2.53,109687,2.46,2.54,2.44,2.53,109687,0.0,1.0
2017-08-18,2.5,2.53,2.44,2.44,54982,2.5,2.53,2.44,2.44,54982,0.0,1.0
2017-08-21,2.47,2.51,2.37,2.5,36498,2.47,2.51,2.37,2.5,36498,0.0,1.0
2017-08-22,2.51,2.52,2.46,2.52,149971,2.51,2.52,2.46,2.52,149971,0.0,1.0
2017-08-23,2.51,2.59,2.42,2.5,70412,2.51,2.59,2.42,2.5,70412,0.0,1.0
2017-08-24,2.5,2.57,2.44,2.5,81463,2.5,2.57,2.44,2.5,81463,0.0,1.0
2017-08-25,2.5,2.57,2.49,2.49,41189,2.5,2.57,2.49,2.49,41189,0.0,1.0
2017-08-28,2.49,2.54,2.45,2.5,111168,2.49,2.54,2.45,2.5,111168,0.0,1.0
2017-08-29,2.54,2.57,2.47,2.47,106649,2.54,2.57,2.47,2.47,106649,0.0,1.0
2017-08-30,2.54,2.55,2.5,2.51,44192,2.54,2.55,2.5,2.51,44192,0.0,1.0
2017-08-31,2.51,2.56,2.51,2.55,70293,2.51,2.56,2.51,2.55,70293,0.0,1.0
2017-09-01,2.55,2.59,2.53,2.54,69820,2.55,2.59,2.53,2.54,69820,0.0,1.0
2017-09-05,2.47,2.53,2.444,2.53,293276,2.47,2.53,2.444,2.53,293276,0.0,1.0
2017-09-06,2.52,2.6,2.48,2.54,159113,2.52,2.6,2.48,2.54,159113,0.0,1.0
2017-09-07,2.53,2.58,2.48,2.5,179186,2.53,2.58,2.48,2.5,179186,0.0,1.0
2017-09-08,2.54,2.57,2.49,2.57,112786,2.54,2.57,2.49,2.57,112786,0.0,1.0
2017-09-11,2.5,2.59,2.43,2.48,93317,2.5,2.59,2.43,2.48,93317,0.0,1.0
2017-09-12,2.5,2.54,2.45,2.52,218699,2.5,2.54,2.45,2.52,218699,0.0,1.0
2017-09-13,2.52,2.55,2.49,2.52,115435,2.52,2.55,2.49,2.52,115435,0.0,1.0
2017-09-14,2.49,2.54,2.48,2.53,88638,2.49,2.54,2.48,2.53,88638,0.0,1.0
2017-09-15,2.72,2.72,2.5,2.508,277982,2.72,2.72,2.5,2.508,277982,0.0,1.0
2017-09-18,2.86,2.92,2.72,2.72,113215,2.86,2.92,2.72,2.72,113215,0.0,1.0
2017-09-19,2.85,2.96,2.81,2.85,119797,2.85,2.96,2.81,2.85,119797,0.0,1.0
2017-09-20,2.84,2.93,2.81,2.84,25672,2.84,2.93,2.81,2.84,25672,0.0,1.0
2017-09-21,2.9,2.9,2.84,2.85,71431,2.9,2.9,2.84,2.85,71431,0.0,1.0
2017-09-22,2.86,2.91,2.84,2.91,36881,2.86,2.91,2.84,2.91,36881,0.0,1.0
2017-09-25,2.96,2.98,2.86,2.86,69053,2.96,2.98,2.86,2.86,69053,0.0,1.0
2017-09-26,2.89,2.96,2.88,2.96,82057,2.89,2.96,2.88,2.96,82057,0.0,1.0
2017-09-27,2.88,2.99,2.87,2.9,81760,2.88,2.99,2.87,2.9,81760,0.0,1.0
2017-09-28,2.82,2.95,2.82,2.95,49140,2.82,2.95,2.82,2.95,49140,0.0,1.0
2017-09-29,2.79,2.98,2.69,2.9,54291,2.79,2.98,2.69,2.9,54291,0.0,1.0
2017-10-02,2.76,2.85,2.71,2.8,27649,2.76,2.85,2.71,2.8,27649,0.0,1.0
2017-10-03,2.73,2.97,2.72,2.97,22580,2.73,2.97,2.72,2.97,22580,0.0,1.0
2017-10-04,2.73,2.81,2.71,2.71,16078,2.73,2.81,2.71,2.71,16078,0.0,1.0
2017-10-05,2.76,2.88,2.69,2.75,40736,2.76,2.88,2.69,2.75,40736,0.0,1.0
2017-10-06,2.85,2.85,2.71,2.75,18643,2.85,2.85,2.71,2.75,18643,0.0,1.0
2017-10-09,2.77,2.89,2.72,2.85,24890,2.77,2.89,2.72,2.85,24890,0.0,1.0
2017-10-10,2.8,2.84,2.72,2.78,27049,2.8,2.84,2.72,2.78,27049,0.0,1.0
2017-10-11,2.77,2.85,2.76,2.79,12359,2.77,2.85,2.76,2.79,12359,0.0,1.0
2017-10-12,2.79,2.82,2.77,2.77,27346,2.79,2.82,2.77,2.77,27346,0.0,1.0
2017-10-13,2.86,2.86,2.77,2.8,49164,2.86,2.86,2.77,2.8,49164,0.0,1.0
2017-10-16,2.81,2.87,2.79,2.85,24550,2.81,2.87,2.79,2.85,24550,0.0,1.0
2017-10-17,2.84,2.85,2.81,2.85,10733,2.84,2.85,2.81,2.85,10733,0.0,1.0
2017-10-18,2.83,2.88,2.8,2.84,33466,2.83,2.88,2.8,2.84,33466,0.0,1.0
2017-10-19,2.86,2.87,2.78,2.87,20055,2.86,2.87,2.78,2.87,20055,0.0,1.0
2017-10-20,2.86,2.86,2.79,2.86,6979,2.86,2.86,2.79,2.86,6979,0.0,1.0
2017-10-23,2.78,2.89,2.77,2.85,20843,2.78,2.89,2.77,2.85,20843,0.0,1.0
2017-10-24,2.83,2.87,2.77,2.82,7189,2.83,2.87,2.77,2.82,7189,0.0,1.0
2017-10-25,2.82,2.82,2.7,2.78,25824,2.82,2.82,2.7,2.78,25824,0.0,1.0
2017-10-26,2.79,2.87,2.76,2.76,42344,2.79,2.87,2.76,2.76,42344,0.0,1.0
2017-10-27,2.85,2.85,2.73,2.76,9645,2.85,2.85,2.73,2.76,9645,0.0,1.0
2017-10-30,2.82,2.86,2.72,2.86,45870,2.82,2.86,2.72,2.86,45870,0.0,1.0
2017-10-31,2.8,2.9,2.76,2.82,27307,2.8,2.9,2.76,2.82,27307,0.0,1.0
2017-11-01,2.83,2.85,2.72,2.76,49823,2.83,2.85,2.72,2.76,49823,0.0,1.0
2017-11-02,2.83,2.98,2.69,2.89,70451,2.83,2.98,2.69,2.89,70451,0.0,1.0
2017-11-03,2.79,2.82,2.75,2.82,29042,2.79,2.82,2.75,2.82,29042,0.0,1.0
2017-11-06,3.1,3.1,2.82,2.82,110143,3.1,3.1,2.82,2.82,110143,0.0,1.0
2017-11-07,3.08,3.08,2.98,3.0,69875,3.08,3.08,2.98,3.0,69875,0.0,1.0
2017-11-08,3.11,3.14,2.78,3.0,185792,3.11,3.14,2.78,3.0,185792,0.0,1.0
2017-11-09,3.28,3.59,3.03,3.11,378170,3.28,3.59,3.03,3.11,378170,0.0,1.0
2017-11-10,3.39,3.46,3.25,3.31,137435,3.39,3.46,3.25,3.31,137435,0.0,1.0
2017-11-13,3.28,3.5,3.26,3.43,89225,3.28,3.5,3.26,3.43,89225,0.0,1.0
2017-11-14,3.26,3.38,3.15,3.29,65745,3.26,3.38,3.15,3.29,65745,0.0,1.0
2017-11-15,3.42,3.44,3.15,3.23,116771,3.42,3.44,3.15,3.23,116771,0.0,1.0
2017-11-16,3.39,3.45,3.2708,3.38,92317,3.39,3.45,3.2708,3.38,92317,0.0,1.0
2017-11-17,3.45,3.5,3.34,3.39,154499,3.45,3.5,3.34,3.39,154499,0.0,1.0
2017-11-20,3.69,3.71,3.45,3.45,252936,3.69,3.71,3.45,3.45,252936,0.0,1.0
2017-11-21,3.72,3.88,3.65,3.69,132588,3.72,3.88,3.65,3.69,132588,0.0,1.0
2017-11-22,3.74,3.79,3.7,3.71,57747,3.74,3.79,3.7,3.71,57747,0.0,1.0
2017-11-24,3.62,3.69,3.5,3.69,56287,3.62,3.69,3.5,3.69,56287,0.0,1.0
2017-11-27,3.7,3.7211,3.541,3.63,75322,3.7,3.7211,3.541,3.63,75322,0.0,1.0
2017-11-28,3.67,3.7725,3.619,3.69,61686,3.67,3.7725,3.619,3.69,61686,0.0,1.0
2017-11-29,3.65,3.72,3.53,3.69,92249,3.65,3.72,3.53,3.69,92249,0.0,1.0
2017-11-30,3.7,3.7,3.5788,3.67,70118,3.7,3.7,3.5788,3.67,70118,0.0,1.0
2017-12-01,3.68,3.7,3.53,3.68,115012,3.68,3.7,3.53,3.68,115012,0.0,1.0
2017-12-04,3.54,3.69,3.45,3.69,176328,3.54,3.69,3.45,3.69,176328,0.0,1.0
2017-12-05,3.66,3.7,3.51,3.51,106369,3.66,3.7,3.51,3.51,106369,0.0,1.0
2017-12-06,3.59,3.71,3.55,3.67,68124,3.59,3.71,3.55,3.67,68124,0.0,1.0
2017-12-07,3.77,3.8677,3.52,3.63,264383,3.77,3.8677,3.52,3.63,264383,0.0,1.0
2017-12-08,3.85,3.85,3.6,3.8,143149,3.85,3.85,3.6,3.8,143149,0.0,1.0
2017-12-11,4.03,4.07,3.85,3.95,168701,4.03,4.07,3.85,3.95,168701,0.0,1.0
2017-12-12,3.95,4.1,3.91,4.06,130616,3.95,4.1,3.91,4.06,130616,0.0,1.0
2017-12-13,3.89,4.04,3.86,3.9714,46245,3.89,4.04,3.86,3.9714,46245,0.0,1.0
2017-12-14,3.85,3.96,3.76,3.932,85162,3.85,3.96,3.76,3.932,85162,0.0,1.0
2017-12-15,3.76,3.9,3.73,3.83,37296,3.76,3.9,3.73,3.83,37296,0.0,1.0
2017-12-18,3.83,3.83,3.691,3.78,105232,3.83,3.83,3.691,3.78,105232,0.0,1.0
2017-12-19,3.84,3.98,3.76,3.84,51492,3.84,3.98,3.76,3.84,51492,0.0,1.0
2017-12-20,3.83,3.93,3.8,3.82,22937,3.83,3.93,3.8,3.82,22937,0.0,1.0
2017-12-21,3.85,3.93,3.7849,3.84,25195,3.85,3.93,3.7849,3.84,25195,0.0,1.0
2017-12-22,3.99,4.0,3.7,3.82,94986,3.99,4.0,3.7,3.82,94986,0.0,1.0
2017-12-26,3.89,4.03,3.75,3.97,26192,3.89,4.03,3.75,3.97,26192,0.0,1.0
2017-12-27,3.89,3.979,3.85,3.9,26274,3.89,3.979,3.85,3.9,26274,0.0,1.0
2017-12-28,3.84,3.9906,3.75,3.82,17087,3.84,3.9906,3.75,3.82,17087,0.0,1.0
2017-12-29,3.89,3.94,3.75,3.83,30116,3.89,3.94,3.75,3.83,30116,0.0,1.0
2018-01-02,3.76,3.9,3.75,3.88,50246,3.76,3.9,3.75,3.88,50246,0.0,1.0
2018-01-03,3.46,3.74,3.45,3.74,197471,3.46,3.74,3.45,3.74,197471,0.0,1.0
2018-01-04,3.66,3.69,3.21,3.45,107672,3.66,3.69,3.21,3.45,107672,0.0,1.0
2018-01-05,3.63,3.6799,3.4951,3.67,23828,3.63,3.6799,3.4951,3.67,23828,0.0,1.0
2018-01-08,3.7837,3.81,3.58,3.63,73305,3.7837,3.81,3.58,3.63,73305,0.0,1.0
2018-01-09,3.76,3.86,3.7,3.78,59387,3.76,3.86,3.7,3.78,59387,0.0,1.0
2018-01-10,3.75,3.81,3.7075,3.81,30937,3.75,3.81,3.7075,3.81,30937,0.0,1.0
2018-01-11,3.74,3.78,3.68,3.78,30631,3.74,3.78,3.68,3.78,30631,0.0,1.0
2018-01-12,3.6056,3.73,3.56,3.73,55701,3.6056,3.73,3.56,3.73,55701,0.0,1.0
2018-01-16,3.72,3.74,3.56,3.59,58616,3.72,3.74,3.56,3.59,58616,0.0,1.0
2018-01-17,3.611,3.71,3.5399,3.71,35839,3.611,3.71,3.5399,3.71,35839,0.0,1.0
2018-01-18,3.54,3.5999,3.5,3.5688,20310,3.54,3.5999,3.5,3.5688,20310,0.0,1.0
2018-01-19,3.63,3.67,3.411,3.53,34145,3.63,3.67,3.411,3.53,34145,0.0,1.0
2018-01-22,3.531,3.66,3.48,3.63,33268,3.531,3.66,3.48,3.63,33268,0.0,1.0
2018-01-23,3.571,3.62,3.5156,3.58,19440,3.571,3.62,3.5156,3.58,19440,0.0,1.0
2018-01-24,3.58,3.62,3.51,3.62,7961,3.58,3.62,3.51,3.62,7961,0.0,1.0
2018-01-25,3.45,3.61,3.45,3.61,14828,3.45,3.61,3.45,3.61,14828,0.0,1.0
2018-01-26,3.21,3.52,3.11,3.34,512927,3.21,3.52,3.11,3.34,512927,0.0,1.0
2018-01-29,3.37,3.39,3.2001,3.21,35897,3.37,3.39,3.2001,3.21,35897,0.0,1.0
2018-01-30,3.36,3.36,3.32,3.36,22249,3.36,3.36,3.32,3.36,22249,0.0,1.0
2018-01-31,3.36,3.42,3.35,3.35,46230,3.36,3.42,3.35,3.35,46230,0.0,1.0
2018-02-01,3.43,3.44,3.275,3.38,104762,3.43,3.44,3.275,3.38,104762,0.0,1.0
2018-02-02,3.29,3.4699,3.255,3.4,113447,3.29,3.4699,3.255,3.4,113447,0.0,1.0
2018-02-05,3.22,3.43,3.1805,3.39,63675,3.22,3.43,3.1805,3.39,63675,0.0,1.0
2018-02-06,3.21,3.39,3.18,3.18,43657,3.21,3.39,3.18,3.18,43657,0.0,1.0
2018-02-07,3.27,3.3,3.17,3.22,35293,3.27,3.3,3.17,3.22,35293,0.0,1.0
2018-02-08,3.1,3.26,3.081,3.23,37611,3.1,3.26,3.081,3.23,37611,0.0,1.0
2018-02-09,3.07,3.2,3.0,3.1332,64662,3.07,3.2,3.0,3.1332,64662,0.0,1.0
2018-02-12,3.11,3.18,3.05,3.13,36926,3.11,3.18,3.05,3.13,36926,0.0,1.0
2018-02-13,3.12,3.17,3.06,3.06,28620,3.12,3.17,3.06,3.06,28620,0.0,1.0
2018-02-14,3.11,3.19,3.03,3.09,54127,3.11,3.19,3.03,3.09,54127,0.0,1.0
2018-02-15,3.14,3.19,3.09,3.13,21172,3.14,3.19,3.09,3.13,21172,0.0,1.0
2018-02-16,3.12,3.17,3.1,3.1,8456,3.12,3.17,3.1,3.1,8456,0.0,1.0
2018-02-20,3.11,3.15,3.08,3.1,18356,3.11,3.15,3.08,3.1,18356,0.0,1.0
2018-02-21,3.12,3.16,3.075,3.11,16809,3.12,3.16,3.075,3.11,16809,0.0,1.0
2018-02-22,3.1,3.13,3.04,3.11,63067,3.1,3.13,3.04,3.11,63067,0.0,1.0
2018-02-23,3.2,3.25,3.1,3.1,25973,3.2,3.25,3.1,3.1,25973,0.0,1.0
2018-02-26,3.2,3.25,3.13,3.2,49447,3.2,3.25,3.13,3.2,49447,0.0,1.0
2018-02-27,3.12,3.22,3.11,3.22,13348,3.12,3.22,3.11,3.22,13348,0.0,1.0
2018-02-28,3.1,3.2,3.07,3.13,27491,3.1,3.2,3.07,3.13,27491,0.0,1.0
2018-03-01,3.12,3.2,3.09,3.16,5314,3.12,3.2,3.09,3.16,5314,0.0,1.0
2018-03-02,3.11,3.16,3.065,3.11,70604,3.11,3.16,3.065,3.11,70604,0.0,1.0
2018-03-05,3.11,3.14,3.01,3.05,28052,3.11,3.14,3.01,3.05,28052,0.0,1.0
2018-03-06,3.12,3.18,3.06,3.12,69205,3.12,3.18,3.06,3.12,69205,0.0,1.0
2018-03-07,3.13,3.18,3.0885,3.0885,19193,3.13,3.18,3.0885,3.0885,19193,0.0,1.0
2018-03-08,3.17,3.2,3.12,3.1454,36256,3.17,3.2,3.12,3.1454,36256,0.0,1.0
2018-03-09,3.18,3.2,3.12,3.2,5725,3.18,3.2,3.12,3.2,5725,0.0,1.0
2018-03-12,3.19,3.2363,3.11,3.12,47857,3.19,3.2363,3.11,3.12,47857,0.0,1.0
2018-03-13,3.19,3.25,3.18,3.18,30639,3.19,3.25,3.18,3.18,30639,0.0,1.0
2018-03-14,3.19,3.24,3.16,3.24,67604,3.19,3.24,3.16,3.24,67604,0.0,1.0
2018-03-15,3.23,3.23,3.18,3.21,26239,3.23,3.23,3.18,3.21,26239,0.0,1.0
2018-03-16,3.3,3.34,3.25,3.27,82272,3.3,3.34,3.25,3.27,82272,0.0,1.0
2018-03-19,3.26,3.3668,3.2404,3.31,55883,3.26,3.3668,3.2404,3.31,55883,0.0,1.0
2018-03-20,3.32,3.33,3.26,3.26,48601,3.32,3.33,3.26,3.26,48601,0.0,1.0
2018-03-21,3.36,3.399,3.27,3.3,134302,3.36,3.399,3.27,3.3,134302,0.0,1.0
2018-03-22,3.32,3.415,3.31,3.34,39810,3.32,3.415,3.31,3.34,39810,0.0,1.0
2018-03-23,3.19,3.34,3.15,3.34,20901,3.19,3.34,3.15,3.34,20901,0.0,1.0
2018-03-26,3.15,3.18,3.07,3.16,67290,3.15,3.18,3.07,3.16,67290,0.0,1.0
2018-03-27,3.06,3.24,2.99,3.18,191547,3.06,3.24,2.99,3.18,191547,0.0,1.0
2018-03-28,3.11,3.12,2.9,3.1,100676,3.11,3.12,2.9,3.1,100676,0.0,1.0
2018-03-29,3.21,3.35,3.15,3.15,144709,3.21,3.35,3.15,3.15,144709,0.0,1.0
2018-04-02,3.1,3.34,3.0201,3.2,53886,3.1,3.34,3.0201,3.2,53886,0.0,1.0
2018-04-03,3.08,3.16,3.025,3.07,47176,3.08,3.16,3.025,3.07,47176,0.0,1.0
2018-04-04,3.12,3.12,3.05,3.0686,9801,3.12,3.12,3.05,3.0686,9801,0.0,1.0
2018-04-05,3.16,3.2,3.09,3.09,24980,3.16,3.2,3.09,3.09,24980,0.0,1.0
2018-04-06,3.07,3.19,3.05,3.13,48712,3.07,3.19,3.05,3.13,48712,0.0,1.0
2018-04-09,3.14,3.15,3.075,3.075,10559,3.14,3.15,3.075,3.075,10559,0.0,1.0
2018-04-10,3.1,3.14,3.0847,3.14,21831,3.1,3.14,3.0847,3.14,21831,0.0,1.0
2018-04-11,3.17,3.239,3.09,3.09,5354,3.17,3.239,3.09,3.09,5354,0.0,1.0
2018-04-12,3.11,3.21,3.0865,3.21,51552,3.11,3.21,3.0865,3.21,51552,0.0,1.0
2018-04-13,3.27,3.44,3.11,3.11,37238,3.27,3.44,3.11,3.11,37238,0.0,1.0
2018-04-16,3.17,3.27,3.1,3.26,63636,3.17,3.27,3.1,3.26,63636,0.0,1.0
2018-04-17,3.17,3.27,3.1,3.15,90732,3.17,3.27,3.1,3.15,90732,0.0,1.0
2018-04-18,3.23,3.2838,3.19,3.19,56523,3.23,3.2838,3.19,3.19,56523,0.0,1.0
2018-04-19,3.285,3.31,3.19,3.23,50521,3.285,3.31,3.19,3.23,50521,0.0,1.0
2018-04-20,3.39,3.41,3.2368,3.28,56763,3.39,3.41,3.2368,3.28,56763,0.0,1.0
2018-04-23,3.28,3.4,3.2,3.38,23748,3.28,3.4,3.2,3.38,23748,0.0,1.0
2018-04-24,3.3,3.34,3.2,3.28,44388,3.3,3.34,3.2,3.28,44388,0.0,1.0
2018-04-25,3.24,3.35,3.15,3.31,58240,3.24,3.35,3.15,3.31,58240,0.0,1.0
2018-04-26,3.21,3.27,3.1724,3.23,36935,3.21,3.27,3.1724,3.23,36935,0.0,1.0
2018-04-27,3.23,3.24,3.13,3.2,19119,3.23,3.24,3.13,3.2,19119,0.0,1.0
2018-04-30,3.23,3.29,3.175,3.22,28389,3.23,3.29,3.175,3.22,28389,0.0,1.0
2018-05-01,3.32,3.32,3.17,3.25,41480,3.32,3.32,3.17,3.25,41480,0.0,1.0
2018-05-02,3.32,3.35,3.05,3.29,50139,3.32,3.35,3.05,3.29,50139,0.0,1.0
2018-05-03,3.36,3.39,3.28,3.3,43084,3.36,3.39,3.28,3.3,43084,0.0,1.0
2018-05-04,3.37,3.373,3.2901,3.35,9174,3.37,3.373,3.2901,3.35,9174,0.0,1.0
2018-05-07,3.33,3.39,3.3,3.3,11405,3.33,3.39,3.3,3.3,11405,0.0,1.0
2018-05-08,3.52,3.579,3.32,3.32,109146,3.52,3.579,3.32,3.32,109146,0.0,1.0
2018-05-09,3.44,3.5499,3.37,3.51,84126,3.44,3.5499,3.37,3.51,84126,0.0,1.0
2018-05-10,3.45,3.49,3.39,3.4469,44773,3.45,3.49,3.39,3.4469,44773,0.0,1.0
2018-05-11,3.4,3.4,3.25,3.36,56883,3.4,3.4,3.25,3.36,56883,0.0,1.0
2018-05-14,3.41,3.47,3.3786,3.39,76523,3.41,3.47,3.3786,3.39,76523,0.0,1.0
2018-05-15,3.49,3.65,3.38,3.4,74320,3.49,3.65,3.38,3.4,74320,0.0,1.0
2018-05-16,3.38,3.5,3.36,3.49,113171,3.38,3.5,3.36,3.49,113171,0.0,1.0
2018-05-17,3.49,3.54,3.4,3.4,36560,3.49,3.54,3.4,3.4,36560,0.0,1.0
2018-05-18,3.5,3.55,3.46,3.5,26635,3.5,3.55,3.46,3.5,26635,0.0,1.0
2018-05-21,3.49,3.54,3.47,3.5,23743,3.49,3.54,3.47,3.5,23743,0.0,1.0
2018-05-22,3.36,3.49,3.29,3.49,70203,3.36,3.49,3.29,3.49,70203,0.0,1.0
2018-05-23,3.35,3.38,3.2876,3.35,20507,3.35,3.38,3.2876,3.35,20507,0.0,1.0
2018-05-24,3.23,3.3667,3.22,3.34,25305,3.23,3.3667,3.22,3.34,25305,0.0,1.0
2018-05-25,3.31,3.35,3.255,3.3,39607,3.31,3.35,3.255,3.3,39607,0.0,1.0
2018-05-29,3.35,3.4823,3.2624,3.3,84073,3.35,3.4823,3.2624,3.3,84073,0.0,1.0
2018-05-30,3.31,3.49,3.31,3.4,52999,3.31,3.49,3.31,3.4,52999,0.0,1.0
2018-05-31,3.39,3.49,3.33,3.33,56812,3.39,3.49,3.33,3.33,56812,0.0,1.0
2018-06-01,3.39,3.53,3.3,3.38,24766,3.39,3.53,3.3,3.38,24766,0.0,1.0
2018-06-04,3.25,3.41,3.25,3.36,44213,3.25,3.41,3.25,3.36,44213,0.0,1.0
2018-06-05,3.36,3.42,3.25,3.25,78821,3.36,3.42,3.25,3.25,78821,0.0,1.0
2018-06-06,3.4,3.47,3.36,3.36,45094,3.4,3.47,3.36,3.36,45094,0.0,1.0
2018-06-07,3.41,3.49,3.21,3.3666,48266,3.41,3.49,3.21,3.3666,48266,0.0,1.0
2018-06-08,3.39,3.44,3.38,3.38,11214,3.39,3.44,3.38,3.38,11214,0.0,1.0
2018-06-11,3.36,3.44,3.3301,3.39,35262,3.36,3.44,3.3301,3.39,35262,0.0,1.0
2018-06-12,3.39,3.45,3.35,3.35,10948,3.39,3.45,3.35,3.35,10948,0.0,1.0
2018-06-13,3.23,3.45,3.211,3.44,24971,3.23,3.45,3.211,3.44,24971,0.0,1.0
2018-06-14,3.29,3.3299,3.26,3.27,48695,3.29,3.3299,3.26,3.27,48695,0.0,1.0
2018-06-15,3.34,3.42,3.26,3.3,48811,3.34,3.42,3.26,3.3,48811,0.0,1.0
2018-06-18,3.34,3.42,3.34,3.35,40947,3.34,3.42,3.34,3.35,40947,0.0,1.0
2018-06-19,3.28,3.44,3.27,3.35,35429,3.28,3.44,3.27,3.35,35429,0.0,1.0
2018-06-20,3.25,3.43,3.25,3.31,15176,3.25,3.43,3.25,3.31,15176,0.0,1.0
2018-06-21,3.33,3.42,3.25,3.25,7200,3.33,3.42,3.25,3.25,7200,0.0,1.0
2018-06-22,3.4,3.4,3.35,3.37,23059,3.4,3.4,3.35,3.37,23059,0.0,1.0
2018-06-25,3.305,3.37,3.3,3.37,21377,3.305,3.37,3.3,3.37,21377,0.0,1.0
2018-06-26,3.4,3.4,3.31,3.35,7529,3.4,3.4,3.31,3.35,7529,0.0,1.0
2018-06-27,3.28,3.39,3.28,3.39,63233,3.28,3.39,3.28,3.39,63233,0.0,1.0
2018-06-28,3.39,3.39,3.22,3.29,22224,3.39,3.39,3.22,3.29,22224,0.0,1.0
2018-06-29,3.33,3.38,3.22,3.38,47931,3.33,3.38,3.22,3.38,47931,0.0,1.0
2018-07-02,3.26,3.4,3.26,3.29,45820,3.26,3.4,3.26,3.29,45820,0.0,1.0
2018-07-03,3.3,3.33,3.26,3.31,30805,3.3,3.33,3.26,3.31,30805,0.0,1.0
2018-07-05,3.27,3.32,3.23,3.2874,19578,3.27,3.32,3.23,3.2874,19578,0.0,1.0
2018-07-06,3.35,3.4,3.26,3.26,63919,3.35,3.4,3.26,3.26,63919,0.0,1.0
2018-07-09,3.25,3.3958,3.23,3.34,43613,3.25,3.3958,3.23,3.34,43613,0.0,1.0
2018-07-10,3.22,3.31,3.21,3.25,22058,3.22,3.31,3.21,3.25,22058,0.0,1.0
2018-07-11,3.34,3.35,3.12,3.21,81531,3.34,3.35,3.12,3.21,81531,0.0,1.0
2018-07-12,3.335,3.34,3.22,3.34,15722,3.335,3.34,3.22,3.34,15722,0.0,1.0
2018-07-13,3.28,3.4102,3.27,3.325,95224,3.28,3.4102,3.27,3.325,95224,0.0,1.0
2018-07-16,3.28,3.41,3.27,3.33,18277,3.28,3.41,3.27,3.33,18277,0.0,1.0
2018-07-17,3.26,3.33,3.26,3.27,12181,3.26,3.33,3.26,3.27,12181,0.0,1.0
2018-07-18,3.34,3.34,3.2901,3.2901,8836,3.34,3.34,3.2901,3.2901,8836,0.0,1.0
2018-07-19,3.23,3.29,3.22,3.29,14728,3.23,3.29,3.22,3.29,14728,0.0,1.0
2018-07-20,3.23,3.3,3.2,3.275,10124,3.23,3.3,3.2,3.275,10124,0.0,1.0
2018-07-23,3.17,3.25,3.11,3.25,25315,3.17,3.25,3.11,3.25,25315,0.0,1.0
2018-07-24,3.02,3.2041,3.02,3.16,20329,3.02,3.2041,3.02,3.16,20329,0.0,1.0
2018-07-25,3.21,3.319,3.0,3.04,26684,3.21,3.319,3.0,3.04,26684,0.0,1.0
2018-07-26,3.13,3.2505,3.05,3.19,36091,3.13,3.2505,3.05,3.19,36091,0.0,1.0
2018-07-27,3.09,3.1,3.06,3.1,18105,3.09,3.1,3.06,3.1,18105,0.0,1.0
2018-07-30,3.04,3.1458,3.02,3.08,5238,3.04,3.1458,3.02,3.08,5238,0.0,1.0
2018-07-31,3.01,3.0726,2.99,3.04,87980,3.01,3.0726,2.99,3.04,87980,0.0,1.0
2018-08-01,3.06,3.07,2.93,3.0,42093,3.06,3.07,2.93,3.0,42093,0.0,1.0
2018-08-02,3.025,3.099,3.0,3.01,46512,3.025,3.099,3.0,3.01,46512,0.0,1.0
2018-08-03,3.05,3.09,2.9501,3.04,49121,3.05,3.09,2.9501,3.04,49121,0.0,1.0
2018-08-06,3.05,3.1,3.0001,3.05,23556,3.05,3.1,3.0001,3.05,23556,0.0,1.0
2018-08-07,2.98,3.06,2.95,3.06,46651,2.98,3.06,2.95,3.06,46651,0.0,1.0
2018-08-08,2.98,3.08,2.967,3.0,66359,2.98,3.08,2.967,3.0,66359,0.0,1.0
2018-08-09,3.0,3.09,2.951,2.96,33439,3.0,3.09,2.951,2.96,33439,0.0,1.0
2018-08-10,3.015,3.12,2.9578,2.97,84564,3.015,3.12,2.9578,2.97,84564,0.0,1.0
2018-08-13,2.95,3.01,2.95,3.01,16433,2.95,3.01,2.95,3.01,16433,0.0,1.0
2018-08-14,2.955,3.02,2.95,2.98,13630,2.955,3.02,2.95,2.98,13630,0.0,1.0
2018-08-15,2.85,2.95,2.81,2.95,27844,2.85,2.95,2.81,2.95,27844,0.0,1.0
2018-08-16,2.84,2.89,2.79,2.8152,60725,2.84,2.89,2.79,2.8152,60725,0.0,1.0
2018-08-17,2.84,2.89,2.8367,2.85,27108,2.84,2.89,2.8367,2.85,27108,0.0,1.0
2018-08-20,2.95,3.0,2.82,2.84,49394,2.95,3.0,2.82,2.84,49394,0.0,1.0
2018-08-21,2.925,2.99,2.92,2.99,35819,2.925,2.99,2.92,2.99,35819,0.0,1.0
2018-08-22,2.94,2.96,2.81,2.94,83924,2.94,2.96,2.81,2.94,83924,0.0,1.0
2018-08-23,3.03,3.1,2.8201,2.91,161733,3.03,3.1,2.8201,2.91,161733,0.0,1.0
2018-08-24,2.95,3.1,2.94,3.04,25062,2.95,3.1,2.94,3.04,25062,0.0,1.0
2018-08-27,3.15,3.23,2.9459,2.95,103464,3.15,3.23,2.9459,2.95,103464,0.0,1.0
2018-08-28,3.15,3.22,3.1,3.17,24022,3.15,3.22,3.1,3.17,24022,0.0,1.0
2018-08-29,3.15,3.219,3.1062,3.17,59203,3.15,3.219,3.1062,3.17,59203,0.0,1.0
2018-08-30,3.14,3.19,2.9888,3.16,3952,3.14,3.19,2.9888,3.16,3952,0.0,1.0
2018-08-31,3.05,3.1436,3.0,3.0901,25702,3.05,3.1436,3.0,3.0901,25702,0.0,1.0
2018-09-04,3.01,3.05,2.96,3.05,10429,3.01,3.05,2.96,3.05,10429,0.0,1.0
2018-09-05,3.01,3.03,2.94,3.01,14410,3.01,3.03,2.94,3.01,14410,0.0,1.0
2018-09-06,2.97,3.03,2.95,2.98,14636,2.97,3.03,2.95,2.98,14636,0.0,1.0
2018-09-07,3.02,3.02,2.98,2.98,2705,3.02,3.02,2.98,2.98,2705,0.0,1.0
2018-09-10,2.94,3.01,2.91,3.01,4419,2.94,3.01,2.91,3.01,4419,0.0,1.0
2018-09-11,2.95,3.01,2.9155,2.94,62848,2.95,3.01,2.9155,2.94,62848,0.0,1.0
2018-09-12,2.98,2.9906,2.92,2.96,10999,2.98,2.9906,2.92,2.96,10999,0.0,1.0
2018-09-13,2.95,2.98,2.91,2.97,6301,2.95,2.98,2.91,2.97,6301,0.0,1.0
2018-09-14,2.9,2.97,2.9,2.9169,12518,2.9,2.97,2.9,2.9169,12518,0.0,1.0
2018-09-17,2.83,2.95,2.83,2.91,9858,2.83,2.95,2.83,2.91,9858,0.0,1.0
2018-09-18,2.85,2.88,2.8,2.88,3452,2.85,2.88,2.8,2.88,3452,0.0,1.0
2018-09-19,2.84,2.91,2.83,2.83,10135,2.84,2.91,2.83,2.83,10135,0.0,1.0
2018-09-20,3.06,3.17,2.98,3.0,102300,3.06,3.17,2.98,3.0,102300,0.0,1.0
2018-09-21,3.1,3.15,3.0246,3.07,37368,3.1,3.15,3.0246,3.07,37368,0.0,1.0
2018-09-24,3.06,3.15,3.015,3.1,19436,3.06,3.15,3.015,3.1,19436,0.0,1.0
2018-09-25,3.0,3.0927,2.9359,3.07,25101,3.0,3.0927,2.9359,3.07,25101,0.0,1.0
2018-09-26,2.98,3.04,2.95,3.0,7681,2.98,3.04,2.95,3.0,7681,0.0,1.0
2018-09-27,2.91,2.9706,2.88,2.94,5347,2.91,2.9706,2.88,2.94,5347,0.0,1.0
2018-09-28,2.88,2.97,2.88,2.9,18340,2.88,2.97,2.88,2.9,18340,0.0,1.0
2018-10-01,2.92,3.1,2.9,2.9,92042,2.92,3.1,2.9,2.9,92042,0.0,1.0
2018-10-02,2.96,3.07,2.94,2.94,5630,2.96,3.07,2.94,2.94,5630,0.0,1.0
2018-10-03,2.88,3.1,2.85,2.93,30686,2.88,3.1,2.85,2.93,30686,0.0,1.0
2018-10-04,2.74,2.99,2.73,2.98,52851,2.74,2.99,2.73,2.98,52851,0.0,1.0
2018-10-05,2.96,3.1,2.67,2.67,61635,2.96,3.1,2.67,2.67,61635,0.0,1.0
2018-10-08,2.82,2.9655,2.82,2.9,19341,2.82,2.9655,2.82,2.9,19341,0.0,1.0
2018-10-09,2.79,2.9,2.79,2.84,19216,2.79,2.9,2.79,2.84,19216,0.0,1.0
2018-10-10,2.7,2.85,2.7,2.81,24008,2.7,2.85,2.7,2.81,24008,0.0,1.0
2018-10-11,2.7,2.79,2.7,2.72,117825,2.7,2.79,2.7,2.72,117825,0.0,1.0
2018-10-12,2.9,2.97,2.6668,2.74,56598,2.9,2.97,2.6668,2.74,56598,0.0,1.0
2018-10-15,2.88,2.9,2.87,2.87,6403,2.88,2.9,2.87,2.87,6403,0.0,1.0
2018-10-16,2.89,2.97,2.8101,2.9,21482,2.89,2.97,2.8101,2.9,21482,0.0,1.0
2018-10-17,2.85,2.9999,2.81,2.9,42173,2.85,2.9999,2.81,2.9,42173,0.0,1.0
2018-10-18,2.75,2.88,2.75,2.85,24635,2.75,2.88,2.75,2.85,24635,0.0,1.0
2018-10-19,2.74,2.84,2.64,2.78,15359,2.74,2.84,2.64,2.78,15359,0.0,1.0
2018-10-22,2.65,2.977,1.99,2.74,273428,2.65,2.977,1.99,2.74,273428,0.0,1.0
2018-10-23,2.79,2.79,2.549,2.6,27225,2.79,2.79,2.549,2.6,27225,0.0,1.0
2018-10-24,2.72,2.8,2.6501,2.67,28212,2.72,2.8,2.6501,2.67,28212,0.0,1.0
2018-10-25,2.73,2.83,2.6586,2.68,31743,2.73,2.83,2.6586,2.68,31743,0.0,1.0
2018-10-26,2.7,2.73,2.61,2.73,35093,2.7,2.73,2.61,2.73,35093,0.0,1.0
2018-10-29,2.56,2.78,2.56,2.78,111073,2.56,2.78,2.56,2.78,111073,0.0,1.0
2018-10-30,2.705,2.74,2.595,2.6,2542,2.705,2.74,2.595,2.6,2542,0.0,1.0
2018-10-31,2.74,2.75,2.5,2.7,38658,2.74,2.75,2.5,2.7,38658,0.0,1.0
2018-11-01,2.74,2.75,2.65,2.73,17245,2.74,2.75,2.65,2.73,17245,0.0,1.0
2018-11-02,2.75,2.85,2.72,2.72,8873,2.75,2.85,2.72,2.72,8873,0.0,1.0
2018-11-05,2.82,2.9,2.77,2.77,4936,2.82,2.9,2.77,2.77,4936,0.0,1.0
2018-11-06,2.88,2.88,2.83,2.83,4842,2.88,2.88,2.83,2.83,4842,0.0,1.0
2018-11-07,2.79,2.87,2.78,2.87,2098,2.79,2.87,2.78,2.87,2098,0.0,1.0
2018-11-08,2.84,2.9,2.75,2.9,6228,2.84,2.9,2.75,2.9,6228,0.0,1.0
2018-11-09,2.74,2.88,2.67,2.88,33995,2.74,2.88,2.67,2.88,33995,0.0,1.0
2018-11-12,2.66,2.82,2.6501,2.72,27266,2.66,2.82,2.6501,2.72,27266,0.0,1.0
2018-11-13,2.68,2.75,2.6,2.7,24356,2.68,2.75,2.6,2.7,24356,0.0,1.0
2018-11-14,2.57,2.67,2.44,2.67,29443,2.57,2.67,2.44,2.67,29443,0.0,1.0
2018-11-15,2.6,2.74,2.503,2.6293,46583,2.6,2.74,2.503,2.6293,46583,0.0,1.0
2018-11-16,2.58,2.68,2.58,2.6,13990,2.58,2.68,2.58,2.6,13990,0.0,1.0
2018-11-19,2.55,2.58,2.55,2.57,9107,2.55,2.58,2.55,2.57,9107,0.0,1.0
2018-11-20,2.57,2.605,2.2,2.53,34849,2.57,2.605,2.2,2.53,34849,0.0,1.0
2018-11-21,2.32,2.67,2.3,2.44,28632,2.32,2.67,2.3,2.44,28632,0.0,1.0
2018-11-23,2.4,2.4,2.32,2.32,6085,2.4,2.4,2.32,2.32,6085,0.0,1.0
2018-11-26,2.32,2.4,2.32,2.4,32700,2.32,2.4,2.32,2.4,32700,0.0,1.0
2018-11-27,2.28,2.4275,2.23,2.4275,34604,2.28,2.4275,2.23,2.4275,34604,0.0,1.0
2018-11-28,2.35,2.4182,2.31,2.31,33992,2.35,2.4182,2.31,2.31,33992,0.0,1.0
2018-11-29,2.32,2.41,2.31,2.36,18764,2.32,2.41,2.31,2.36,18764,0.0,1.0
2018-11-30,2.25,2.365,2.2442,2.31,45604,2.25,2.365,2.2442,2.31,45604,0.0,1.0
2018-12-03,2.34,2.39,2.26,2.26,79849,2.34,2.39,2.26,2.26,79849,0.0,1.0
2018-12-04,2.26,2.33,2.26,2.33,2840,2.26,2.33,2.26,2.33,2840,0.0,1.0
2018-12-06,2.19,2.25,2.19,2.25,29580,2.19,2.25,2.19,2.25,29580,0.0,1.0
2018-12-07,2.14,2.24,2.14,2.2,437266,2.14,2.24,2.14,2.2,437266,0.0,1.0
2018-12-10,2.06,2.175,2.05,2.13,60014,2.06,2.175,2.05,2.13,60014,0.0,1.0
2018-12-11,2.05,2.32,2.05,2.1,10720,2.05,2.32,2.05,2.1,10720,0.0,1.0
2018-12-12,2.1,2.2,2.04,2.04,60093,2.1,2.2,2.04,2.04,60093,0.0,1.0
2018-12-13,2.21,2.26,2.13,2.13,36032,2.21,2.26,2.13,2.13,36032,0.0,1.0
2018-12-14,2.17,2.28,2.15,2.21,42294,2.17,2.28,2.15,2.21,42294,0.0,1.0
2018-12-17,2.14,2.2211,2.14,2.2211,33805,2.14,2.2211,2.14,2.2211,33805,0.0,1.0
2018-12-18,2.1,2.248,2.1,2.11,121284,2.1,2.248,2.1,2.11,121284,0.0,1.0
2018-12-19,2.1,2.16,2.1,2.11,33059,2.1,2.16,2.1,2.11,33059,0.0,1.0
2018-12-20,2.05,2.195,2.03,2.1,34046,2.05,2.195,2.03,2.1,34046,0.0,1.0
2018-12-21,2.04,2.27,1.97,2.05,65112,2.04,2.27,1.97,2.05,65112,0.0,1.0
2018-12-24,2.14,2.16,2.05,2.05,9381,2.14,2.16,2.05,2.05,9381,0.0,1.0
2018-12-26,2.1,2.2196,2.05,2.1896,58773,2.1,2.2196,2.05,2.1896,58773,0.0,1.0
2018-12-27,2.09,2.18,2.05,2.09,78108,2.09,2.18,2.05,2.09,78108,0.0,1.0
2018-12-28,2.11,2.22,2.085,2.1572,20148,2.11,2.22,2.085,2.1572,20148,0.0,1.0
2018-12-31,2.02,2.225,1.96,2.1,86664,2.02,2.225,1.96,2.1,86664,0.0,1.0
2019-01-02,2.2,2.2,2.01,2.01,13341,2.2,2.2,2.01,2.01,13341,0.0,1.0
2019-01-03,2.08,2.25,2.077,2.17,15951,2.08,2.25,2.077,2.17,15951,0.0,1.0
2019-01-04,2.2,2.24,2.131,2.14,24141,2.2,2.24,2.131,2.14,24141,0.0,1.0
2019-01-07,2.27,2.2747,2.15,2.25,32035,2.27,2.2747,2.15,2.25,32035,0.0,1.0
2019-01-08,2.28,2.32,2.215,2.3,26297,2.28,2.32,2.215,2.3,26297,0.0,1.0
2019-01-09,2.305,2.35,2.2311,2.2836,16625,2.305,2.35,2.2311,2.2836,16625,0.0,1.0
2019-01-10,2.31,2.34,2.27,2.31,16511,2.31,2.34,2.27,2.31,16511,0.0,1.0
2019-01-11,2.35,2.35,2.32,2.34,7781,2.35,2.35,2.32,2.34,7781,0.0,1.0
2019-01-14,2.25,2.35,2.25,2.35,21721,2.25,2.35,2.25,2.35,21721,0.0,1.0
2019-01-15,2.28,2.31,2.25,2.25,16243,2.28,2.31,2.25,2.25,16243,0.0,1.0
2019-01-16,2.31,2.32,2.29,2.3,12453,2.31,2.32,2.29,2.3,12453,0.0,1.0
2019-01-17,2.36,2.49,2.3086,2.32,27437,2.36,2.49,2.3086,2.32,27437,0.0,1.0
2019-01-18,2.49,2.5,2.33,2.34,10105,2.49,2.5,2.33,2.34,10105,0.0,1.0
2019-01-22,2.42,2.5601,2.38,2.5,198621,2.42,2.5601,2.38,2.5,198621,0.0,1.0
2019-01-23,2.49,2.49,2.435,2.48,3280,2.49,2.49,2.435,2.48,3280,0.0,1.0
2019-01-24,2.45,2.48,2.45,2.48,983,2.45,2.48,2.45,2.48,983,0.0,1.0
2019-01-25,2.39,2.48,2.27,2.48,38791,2.39,2.48,2.27,2.48,38791,0.0,1.0
2019-01-28,2.27,2.41,2.27,2.34,5979,2.27,2.41,2.27,2.34,5979,0.0,1.0
2019-01-29,2.27,2.3286,2.27,2.29,13031,2.27,2.3286,2.27,2.29,13031,0.0,1.0
2019-01-30,2.35,2.37,2.1211,2.25,40142,2.35,2.37,2.1211,2.25,40142,0.0,1.0
2019-01-31,2.3,2.3879,2.2789,2.37,40672,2.3,2.3879,2.2789,2.37,40672,0.0,1.0
2019-02-01,2.37,2.47,2.314,2.33,79365,2.37,2.47,2.314,2.33,79365,0.0,1.0
2019-02-04,2.35,2.4,2.3,2.4,25865,2.35,2.4,2.3,2.4,25865,0.0,1.0
2019-02-05,2.31,2.405,2.31,2.33,40638,2.31,2.405,2.31,2.33,40638,0.0,1.0
2019-02-06,2.3,2.34,2.3,2.31,1996,2.3,2.34,2.3,2.31,1996,0.0,1.0
2019-02-07,2.25,2.29,2.25,2.27,7063,2.25,2.29,2.25,2.27,7063,0.0,1.0
2019-02-08,2.16,2.29,2.12,2.26,11841,2.16,2.29,2.12,2.26,11841,0.0,1.0
2019-02-11,2.25,2.26,2.15,2.15,11735,2.25,2.26,2.15,2.15,11735,0.0,1.0
2019-02-12,2.29,2.29,2.2849,2.2849,1729,2.29,2.29,2.2849,2.2849,1729,0.0,1.0
2019-02-13,2.35,2.35,2.255,2.27,3567,2.35,2.35,2.255,2.27,3567,0.0,1.0
2019-02-14,2.25,2.32,2.25,2.31,13767,2.25,2.32,2.25,2.31,13767,0.0,1.0
2019-02-15,2.23,2.26,2.22,2.25,17672,2.23,2.26,2.22,2.25,17672,0.0,1.0
2019-02-19,2.15,2.26,2.14,2.22,20805,2.15,2.26,2.14,2.22,20805,0.0,1.0
2019-02-20,2.18,2.24,2.11,2.14,33100,2.18,2.24,2.11,2.14,33100,0.0,1.0
2019-02-21,2.18,2.21,2.17,2.21,28768,2.18,2.21,2.17,2.21,28768,0.0,1.0
2019-02-22,2.11,2.18,2.11,2.17,20990,2.11,2.18,2.11,2.17,20990,0.0,1.0
2019-02-25,2.11,2.14,2.1,2.14,27403,2.11,2.14,2.1,2.14,27403,0.0,1.0
2019-02-26,2.11,2.23,2.11,2.12,14362,2.11,2.23,2.11,2.12,14362,0.0,1.0
2019-02-27,2.13,2.1836,2.11,2.16,26986,2.13,2.1836,2.11,2.16,26986,0.0,1.0
2019-02-28,2.2,2.26,2.15,2.195,173525,2.2,2.26,2.15,2.195,173525,0.0,1.0
2019-03-01,2.18,2.26,2.1017,2.1962,36067,2.18,2.26,2.1017,2.1962,36067,0.0,1.0
2019-03-04,2.25,2.25,2.2,2.2,29739,2.25,2.25,2.2,2.2,29739,0.0,1.0
2019-03-05,2.1708,2.25,2.14,2.25,18225,2.1708,2.25,2.14,2.25,18225,0.0,1.0
2019-03-06,2.18,2.23,2.18,2.23,89182,2.18,2.23,2.18,2.23,89182,0.0,1.0
2019-03-07,2.24,2.25,2.15,2.2331,25603,2.24,2.25,2.15,2.2331,25603,0.0,1.0
2019-03-08,2.2,2.25,2.1301,2.2,22945,2.2,2.25,2.1301,2.2,22945,0.0,1.0
2019-03-11,2.15,2.23,2.15,2.18,22965,2.15,2.23,2.15,2.18,22965,0.0,1.0
2019-03-12,2.14,2.16,2.12,2.15,29884,2.14,2.16,2.12,2.15,29884,0.0,1.0
2019-03-13,2.16,2.17,2.12,2.14,16226,2.16,2.17,2.12,2.14,16226,0.0,1.0
2019-03-14,2.13,2.1893,2.11,2.16,25069,2.13,2.1893,2.11,2.16,25069,0.0,1.0
2019-03-15,2.12,2.19,2.115,2.13,38868,2.12,2.19,2.115,2.13,38868,0.0,1.0
2019-03-18,2.13,2.16,2.12,2.12,20476,2.13,2.16,2.12,2.12,20476,0.0,1.0
2019-03-19,2.11,2.15,2.11,2.1433,10180,2.11,2.15,2.11,2.1433,10180,0.0,1.0
2019-03-20,2.18,2.18,2.13,2.13,90152,2.18,2.18,2.13,2.13,90152,0.0,1.0
2019-03-21,2.11,2.25,2.11,2.18,27867,2.11,2.25,2.11,2.18,27867,0.0,1.0
2019-03-22,1.985,2.14,1.95,2.11,112063,1.985,2.14,1.95,2.11,112063,0.0,1.0
2019-03-25,1.96,2.07,1.96,1.99,56490,1.96,2.07,1.96,1.99,56490,0.0,1.0
2019-03-26,1.99,2.02,1.96,1.97,54235,1.99,2.02,1.96,1.97,54235,0.0,1.0
2019-03-27,1.99,2.05,1.97,1.98,87440,1.99,2.05,1.97,1.98,87440,0.0,1.0
2019-03-28,2.02,2.05,1.98,2.03,15994,2.02,2.05,1.98,2.03,15994,0.0,1.0
2019-03-29,2.02,2.1,2.0,2.0,38803,2.02,2.1,2.0,2.0,38803,0.0,1.0
2019-04-01,1.97,2.1,1.96,2.0,10753,1.97,2.1,1.96,2.0,10753,0.0,1.0
2019-04-02,2.12,2.12,1.985,2.0,16508,2.12,2.12,1.985,2.0,16508,0.0,1.0
2019-04-03,2.0,2.1,1.9999,2.1,33086,2.0,2.1,1.9999,2.1,33086,0.0,1.0
2019-04-04,1.95,2.02,1.9,2.005,61614,1.95,2.02,1.9,2.005,61614,0.0,1.0
2019-04-05,1.95,2.0,1.95,1.98,36877,1.95,2.0,1.95,1.98,36877,0.0,1.0
2019-04-08,1.995,2.0,1.92,1.96,23445,1.995,2.0,1.92,1.96,23445,0.0,1.0
2019-04-09,2.0,2.02,1.9898,2.0,16590,2.0,2.02,1.9898,2.0,16590,0.0,1.0
2019-04-10,2.04,2.1089,1.9805,1.99,12793,2.04,2.1089,1.9805,1.99,12793,0.0,1.0
2019-04-11,2.06,2.06,2.04,2.06,7459,2.06,2.06,2.04,2.06,7459,0.0,1.0
2019-04-12,2.09,2.1,2.02,2.05,31333,2.09,2.1,2.02,2.05,31333,0.0,1.0
2019-04-15,2.09,2.1,2.08,2.1,34244,2.09,2.1,2.08,2.1,34244,0.0,1.0
2019-04-16,2.1,2.1,2.06,2.09,20997,2.1,2.1,2.06,2.09,20997,0.0,1.0
2019-04-17,2.08,2.1,2.06,2.1,19019,2.08,2.1,2.06,2.1,19019,0.0,1.0
2019-04-18,2.09,2.1,2.07,2.1,3009,2.09,2.1,2.07,2.1,3009,0.0,1.0
2019-04-22,2.09,2.1,2.07,2.1,30607,2.09,2.1,2.07,2.1,30607,0.0,1.0
2019-04-23,2.17,2.17,2.07,2.07,79751,2.17,2.17,2.07,2.07,79751,0.0,1.0
2019-04-24,2.21,2.24,2.12,2.13,74318,2.21,2.24,2.12,2.13,74318,0.0,1.0
2019-04-25,2.38,2.43,2.14,2.24,74512,2.38,2.43,2.14,2.24,74512,0.0,1.0
2019-04-26,2.35,2.49,2.15,2.37,38644,2.35,2.49,2.15,2.37,38644,0.0,1.0
2019-04-29,2.29,2.49,2.28,2.39,88820,2.29,2.49,2.28,2.39,88820,0.0,1.0
2019-04-30,2.465,2.49,2.3115,2.37,25731,2.465,2.49,2.3115,2.37,25731,0.0,1.0
2019-05-01,2.5774,2.6,2.3951,2.46,88803,2.5774,2.6,2.3951,2.46,88803,0.0,1.0
2019-05-02,2.49,2.58,2.42,2.57,13650,2.49,2.58,2.42,2.57,13650,0.0,1.0
2019-05-03,2.64,2.64,2.41,2.5,42983,2.64,2.64,2.41,2.5,42983,0.0,1.0
2019-05-06,2.53,2.64,2.4299,2.64,23631,2.53,2.64,2.4299,2.64,23631,0.0,1.0
2019-05-07,2.3213,2.49,2.31,2.4,28254,2.3213,2.49,2.31,2.4,28254,0.0,1.0
2019-05-08,2.28,2.36,2.26,2.36,9322,2.28,2.36,2.26,2.36,9322,0.0,1.0
2019-05-09,2.21,2.31,2.2,2.27,32101,2.21,2.31,2.2,2.27,32101,0.0,1.0
2019-05-10,2.2,2.39,2.2,2.24,11151,2.2,2.39,2.2,2.24,11151,0.0,1.0
2019-05-13,2.25,2.37,2.1,2.17,115406,2.25,2.37,2.1,2.17,115406,0.0,1.0
2019-05-14,2.17,2.3,2.16,2.23,73294,2.17,2.3,2.16,2.23,73294,0.0,1.0
2019-05-15,2.33,2.35,2.3,2.33,19455,2.33,2.35,2.3,2.33,19455,0.0,1.0
2019-05-16,2.2,2.42,2.2,2.31,12605,2.2,2.42,2.2,2.31,12605,0.0,1.0
2019-05-17,2.23,2.3,2.14,2.21,36369,2.23,2.3,2.14,2.21,36369,0.0,1.0
2019-05-20,2.25,2.4,2.1647,2.23,9096,2.25,2.4,2.1647,2.23,9096,0.0,1.0
2019-05-21,2.1,2.27,2.1,2.27,7987,2.1,2.27,2.1,2.27,7987,0.0,1.0
2019-05-22,2.17,2.26,2.13,2.18,27395,2.17,2.26,2.13,2.18,27395,0.0,1.0
2019-05-23,2.18,2.24,2.18,2.18,2134,2.18,2.24,2.18,2.18,2134,0.0,1.0
2019-05-24,2.18,2.24,2.15,2.24,8858,2.18,2.24,2.15,2.24,8858,0.0,1.0
2019-05-28,2.1604,2.2,2.15,2.2,5793,2.1604,2.2,2.15,2.2,5793,0.0,1.0
2019-05-29,2.11,2.2,2.05,2.2,92128,2.11,2.2,2.05,2.2,92128,0.0,1.0
2019-05-30,2.18,2.23,2.0901,2.11,55551,2.18,2.23,2.0901,2.11,55551,0.0,1.0
2019-05-31,2.1,2.15,2.05,2.15,13437,2.1,2.15,2.05,2.15,13437,0.0,1.0
2019-06-03,2.06,2.1144,1.99,2.1,74069,2.06,2.1144,1.99,2.1,74069,0.0,1.0
2019-06-04,2.03,2.06,1.99,2.01,22860,2.03,2.06,1.99,2.01,22860,0.0,1.0
2019-06-05,2.05,2.11,2.05,2.07,50503,2.05,2.11,2.05,2.07,50503,0.0,1.0
2019-06-06,2.03,2.1,2.03,2.0854,36037,2.03,2.1,2.03,2.0854,36037,0.0,1.0
2019-06-07,2.05,2.1,2.03,2.1,38739,2.05,2.1,2.03,2.1,38739,0.0,1.0
2019-06-10,2.06,2.1,2.0401,2.1,26180,2.06,2.1,2.0401,2.1,26180,0.0,1.0
2019-06-11,2.06,2.08,2.03,2.08,24641,2.06,2.08,2.03,2.08,24641,0.0,1.0
2019-06-12,2.05,2.07,2.01,2.03,47086,2.05,2.07,2.01,2.03,47086,0.0,1.0
2019-06-13,2.0603,2.11,2.05,2.05,15734,2.0603,2.11,2.05,2.05,15734,0.0,1.0
2019-06-14,2.02,2.06,2.02,2.06,15370,2.02,2.06,2.02,2.06,15370,0.0,1.0
2019-06-17,2.04,2.05,2.02,2.04,37822,2.04,2.05,2.02,2.04,37822,0.0,1.0
2019-06-18,2.0,2.05,2.0,2.02,63550,2.0,2.05,2.0,2.02,63550,0.0,1.0
2019-06-19,2.0,2.05,1.95,1.98,140581,2.0,2.05,1.95,1.98,140581,0.0,1.0
2019-06-20,2.0,2.05,1.96,2.01,212607,2.0,2.05,1.96,2.01,212607,0.0,1.0
2019-06-21,1.98,2.04,1.931,1.931,10911,1.98,2.04,1.931,1.931,10911,0.0,1.0
2019-06-24,1.99,2.0,1.96,1.9862,15329,1.99,2.0,1.96,1.9862,15329,0.0,1.0
2019-06-25,1.87,2.0,1.83,2.0,82786,1.87,2.0,1.83,2.0,82786,0.0,1.0
2019-06-26,1.61,1.9,1.6,1.9,132223,1.61,1.9,1.6,1.9,132223,0.0,1.0
2019-06-27,1.85,1.9,1.7,1.7,393577,1.85,1.9,1.7,1.7,393577,0.0,1.0
2019-06-28,1.87,1.9,1.8291,1.85,42362,1.87,1.9,1.8291,1.85,42362,0.0,1.0
2019-07-01,1.88,1.9478,1.8401,1.87,78164,1.88,1.9478,1.8401,1.87,78164,0.0,1.0
2019-07-02,1.86,1.92,1.856,1.86,71714,1.86,1.92,1.856,1.86,71714,0.0,1.0
2019-07-03,1.89,1.95,1.85,1.87,15296,1.89,1.95,1.85,1.87,15296,0.0,1.0
2019-07-05,1.75,1.9,1.75,1.87,95587,1.75,1.9,1.75,1.87,95587,0.0,1.0
2019-07-08,1.84,1.88,1.78,1.78,172467,1.84,1.88,1.78,1.78,172467,0.0,1.0
2019-07-09,1.83,1.88,1.81,1.85,61677,1.83,1.88,1.81,1.85,61677,0.0,1.0
2019-07-10,1.85,1.88,1.8,1.85,202457,1.85,1.88,1.8,1.85,202457,0.0,1.0
2019-07-11,1.86,1.92,1.86,1.8642,33889,1.86,1.92,1.86,1.8642,33889,0.0,1.0
2019-07-12,1.87,1.9,1.8692,1.89,36604,1.87,1.9,1.8692,1.89,36604,0.0,1.0
2019-07-15,1.88,1.9,1.865,1.88,15058,1.88,1.9,1.865,1.88,15058,0.0,1.0
2019-07-16,1.9,1.9,1.8693,1.88,22673,1.9,1.9,1.8693,1.88,22673,0.0,1.0
2019-07-17,1.87,1.94,1.87,1.9,64880,1.87,1.94,1.87,1.9,64880,0.0,1.0
2019-07-18,1.85,1.9,1.82,1.89,26996,1.85,1.9,1.82,1.89,26996,0.0,1.0
2019-07-19,1.84,1.88,1.7889,1.85,37537,1.84,1.88,1.7889,1.85,37537,0.0,1.0
2019-07-22,1.88,1.9,1.82,1.82,28671,1.88,1.9,1.82,1.82,28671,0.0,1.0
2019-07-23,1.82,1.8899,1.79,1.8899,73711,1.82,1.8899,1.79,1.8899,73711,0.0,1.0
2019-07-24,1.82,1.82,1.78,1.82,42179,1.82,1.82,1.78,1.82,42179,0.0,1.0
2019-07-25,1.79,1.83,1.7899,1.83,23434,1.79,1.83,1.7899,1.83,23434,0.0,1.0
2019-07-26,1.76,1.88,1.76,1.8,56498,1.76,1.88,1.76,1.8,56498,0.0,1.0
2019-07-29,1.72,1.83,1.72,1.79,73770,1.72,1.83,1.72,1.79,73770,0.0,1.0
2019-07-30,1.83,1.88,1.72,1.72,45837,1.83,1.88,1.72,1.72,45837,0.0,1.0
2019-07-31,1.9,2.05,1.84,1.84,89614,1.9,2.05,1.84,1.84,89614,0.0,1.0
2019-08-01,1.82,1.91,1.73,1.9,52031,1.82,1.91,1.73,1.9,52031,0.0,1.0
2019-08-02,1.79,1.82,1.75,1.8,22597,1.79,1.82,1.75,1.8,22597,0.0,1.0
2019-08-05,1.74,1.9,1.71,1.73,167169,1.74,1.9,1.71,1.73,167169,0.0,1.0
2019-08-06,1.7,1.91,1.7,1.74,147043,1.7,1.91,1.7,1.74,147043,0.0,1.0
2019-08-07,1.74,1.7876,1.69,1.7876,15799,1.74,1.7876,1.69,1.7876,15799,0.0,1.0
2019-08-08,1.72,1.775,1.7,1.76,19682,1.72,1.775,1.7,1.76,19682,0.0,1.0
2019-08-09,1.8,1.82,1.7094,1.74,64024,1.8,1.82,1.7094,1.74,64024,0.0,1.0
2019-08-12,1.86,2.01,1.82,1.82,32980,1.86,2.01,1.82,1.82,32980,0.0,1.0
2019-08-13,1.87,1.89,1.85,1.88,7718,1.87,1.89,1.85,1.88,7718,0.0,1.0
2019-08-14,1.87,2.04,1.82,1.88,93446,1.87,2.04,1.82,1.88,93446,0.0,1.0
2019-08-15,1.81,1.87,1.8,1.87,17877,1.81,1.87,1.8,1.87,17877,0.0,1.0
2019-08-16,1.86,1.86,1.76,1.83,14245,1.86,1.86,1.76,1.83,14245,0.0,1.0
2019-08-19,1.8,1.9,1.8,1.82,12586,1.8,1.9,1.8,1.82,12586,0.0,1.0
2019-08-20,2.0,2.0,1.85,1.85,3092,2.0,2.0,1.85,1.85,3092,0.0,1.0
2019-08-21,1.87,1.95,1.8586,1.95,7351,1.87,1.95,1.8586,1.95,7351,0.0,1.0
2019-08-22,1.96,1.96,1.88,1.89,27727,1.96,1.96,1.88,1.89,27727,0.0,1.0
2019-08-23,2.01,2.1,1.99,1.99,53824,2.01,2.1,1.99,1.99,53824,0.0,1.0
2019-08-26,2.02,2.02,1.9,2.02,13702,2.02,2.02,1.9,2.02,13702,0.0,1.0
2019-08-27,1.92,1.99,1.9,1.9598,9852,1.92,1.99,1.9,1.9598,9852,0.0,1.0
2019-08-28,1.94,2.0,1.9357,2.0,1675,1.94,2.0,1.9357,2.0,1675,0.0,1.0
2019-08-29,2.04,2.04,1.98,1.99,15551,2.04,2.04,1.98,1.99,15551,0.0,1.0
2019-08-30,2.02,2.04,1.91,2.01,15833,2.02,2.04,1.91,2.01,15833,0.0,1.0
2019-09-03,1.9196,2.04,1.91,2.0,3886,1.9196,2.04,1.91,2.0,3886,0.0,1.0
2019-09-04,1.935,2.02,1.935,1.97,1559,1.935,2.02,1.935,1.97,1559,0.0,1.0
2019-09-05,1.96,2.01,1.95,1.98,38840,1.96,2.01,1.95,1.98,38840,0.0,1.0
2019-09-06,1.89,2.0,1.86,2.0,42745,1.89,2.0,1.86,2.0,42745,0.0,1.0
2019-09-09,1.93,1.96,1.85,1.85,33851,1.93,1.96,1.85,1.85,33851,0.0,1.0
2019-09-10,1.97,1.97,1.95,1.96,37723,1.97,1.97,1.95,1.96,37723,0.0,1.0
2019-09-11,1.94,2.0,1.94,1.95,26011,1.94,2.0,1.94,1.95,26011,0.0,1.0
2019-09-12,1.9,1.97,1.8955,1.97,8957,1.9,1.97,1.8955,1.97,8957,0.0,1.0
2019-09-13,1.95,1.97,1.92,1.94,3691,1.95,1.97,1.92,1.94,3691,0.0,1.0
2019-09-16,2.0,2.0,1.88,1.9473,46139,2.0,2.0,1.88,1.9473,46139,0.0,1.0
2019-09-17,2.04,2.09,1.95,1.95,134139,2.04,2.09,1.95,1.95,134139,0.0,1.0
2019-09-18,2.06,2.11,2.035,2.04,167248,2.06,2.11,2.035,2.04,167248,0.0,1.0
2019-09-19,2.1,2.11,2.0402,2.07,52591,2.1,2.11,2.0402,2.07,52591,0.0,1.0
2019-09-20,2.1,2.1,2.05,2.1,27591,2.1,2.1,2.05,2.1,27591,0.0,1.0
2019-09-23,2.08,2.1,2.05,2.1,18094,2.08,2.1,2.05,2.1,18094,0.0,1.0
2019-09-24,2.09,2.09,2.0244,2.07,41973,2.09,2.09,2.0244,2.07,41973,0.0,1.0
2019-09-25,2.15,2.18,2.08,2.15,178846,2.15,2.18,2.08,2.15,178846,0.0,1.0
2019-09-26,2.14,2.19,2.11,2.16,90840,2.14,2.19,2.11,2.16,90840,0.0,1.0
2019-09-27,2.08,2.19,2.0713,2.17,26492,2.08,2.19,2.0713,2.17,26492,0.0,1.0
2019-09-30,2.16,2.16,2.05,2.08,342694,2.16,2.16,2.05,2.08,342694,0.0,1.0
2019-10-01,2.25,2.26,2.1,2.15,224852,2.25,2.26,2.1,2.15,224852,0.0,1.0
2019-10-02,2.25,2.2627,2.14,2.23,82841,2.25,2.2627,2.14,2.23,82841,0.0,1.0
2019-10-03,2.2,2.26,2.19,2.19,134834,2.2,2.26,2.19,2.19,134834,0.0,1.0
2019-10-04,2.3,2.3,2.2,2.2,252147,2.3,2.3,2.2,2.2,252147,0.0,1.0
2019-10-07,2.27,2.34,2.26,2.31,20721,2.27,2.34,2.26,2.31,20721,0.0,1.0
2019-10-08,2.17,2.3,2.15,2.24,45755,2.17,2.3,2.15,2.24,45755,0.0,1.0
2019-10-09,2.08,2.24,2.06,2.17,178649,2.08,2.24,2.06,2.17,178649,0.0,1.0
2019-10-10,2.16,2.22,2.06,2.06,97909,2.16,2.22,2.06,2.06,97909,0.0,1.0
2019-10-11,2.19,2.24,2.16,2.19,67845,2.19,2.24,2.16,2.19,67845,0.0,1.0
2019-10-14,2.22,2.23,2.11,2.19,73919,2.22,2.23,2.11,2.19,73919,0.0,1.0
2019-10-15,2.17,2.21,2.11,2.19,27193,2.17,2.21,2.11,2.19,27193,0.0,1.0
2019-10-16,2.21,2.23,2.14,2.22,84152,2.21,2.23,2.14,2.22,84152,0.0,1.0
2019-10-17,2.19,2.24,2.12,2.19,81670,2.19,2.24,2.12,2.19,81670,0.0,1.0
2019-10-18,2.3,2.35,2.2,2.2,246973,2.3,2.35,2.2,2.2,246973,0.0,1.0
2019-10-21,2.33,2.35,2.3,2.3,57108,2.33,2.35,2.3,2.3,57108,0.0,1.0
2019-10-22,2.47,2.52,2.3295,2.33,144359,2.47,2.52,2.3295,2.33,144359,0.0,1.0
2019-10-23,2.58,2.5934,2.402,2.47,98772,2.58,2.5934,2.402,2.47,98772,0.0,1.0
2019-10-24,2.61,2.63,2.4424,2.59,60840,2.61,2.63,2.4424,2.59,60840,0.0,1.0
2019-10-25,2.54,2.67,2.527,2.59,89976,2.54,2.67,2.527,2.59,89976,0.0,1.0
2019-10-28,2.45,2.62,2.45,2.5976,68970,2.45,2.62,2.45,2.5976,68970,0.0,1.0
2019-10-29,2.42,2.51,2.37,2.51,43737,2.42,2.51,2.37,2.51,43737,0.0,1.0
2019-10-30,2.4622,2.5,2.4137,2.42,41765,2.4622,2.5,2.4137,2.42,41765,0.0,1.0
2019-10-31,2.48,2.53,2.3755,2.46,62336,2.48,2.53,2.3755,2.46,62336,0.0,1.0
2019-11-01,2.8,2.801,2.51,2.51,295023,2.8,2.801,2.51,2.51,295023,0.0,1.0
2019-11-04,2.96,3.1,2.8409,2.94,352232,2.96,3.1,2.8409,2.94,352232,0.0,1.0
2019-11-05,2.99,3.19,2.97,3.0,619053,2.99,3.19,2.97,3.0,619053,0.0,1.0
2019-11-06,2.95,3.0,2.86,3.0,411925,2.95,3.0,2.86,3.0,411925,0.0,1.0
2019-11-07,2.94,3.11,2.92,2.98,272506,2.94,3.11,2.92,2.98,272506,0.0,1.0
2019-11-08,2.87,3.04,2.87,2.91,73865,2.87,3.04,2.87,2.91,73865,0.0,1.0
2019-11-11,3.02,3.05,2.9062,2.96,111976,3.02,3.05,2.9062,2.96,111976,0.0,1.0
2019-11-12,3.03,3.09,2.99,2.99,79434,3.03,3.09,2.99,2.99,79434,0.0,1.0
2019-11-13,2.96,3.2,2.9136,3.04,72596,2.96,3.2,2.9136,3.04,72596,0.0,1.0
2019-11-14,2.98,3.05,2.95,2.96,143074,2.98,3.05,2.95,2.96,143074,0.0,1.0
2019-11-15,3.0,3.06,2.97,2.98,119484,3.0,3.06,2.97,2.98,119484,0.0,1.0
2019-11-18,2.99,3.05,2.95,3.02,83098,2.99,3.05,2.95,3.02,83098,0.0,1.0
2019-11-19,2.99,3.05,2.97,3.05,339322,2.99,3.05,2.97,3.05,339322,0.0,1.0
2019-11-20,3.08,3.38,2.98,2.98,320732,3.08,3.38,2.98,2.98,320732,0.0,1.0
2019-11-21,3.15,3.2,3.09,3.09,126887,3.15,3.2,3.09,3.09,126887,0.0,1.0
2019-11-22,3.19,3.3,3.1113,3.19,102409,3.19,3.3,3.1113,3.19,102409,0.0,1.0
2019-11-25,3.37,3.99,3.1802,3.19,1341253,3.37,3.99,3.1802,3.19,1341253,0.0,1.0
2019-11-26,3.53,3.7663,3.4,3.4,690716,3.53,3.7663,3.4,3.4,690716,0.0,1.0
2019-11-27,3.64,3.8,3.48,3.53,310211,3.64,3.8,3.48,3.53,310211,0.0,1.0
2019-11-29,3.5,3.62,3.47,3.6,66856,3.5,3.62,3.47,3.6,66856,0.0,1.0
2019-12-02,3.49,3.55,3.41,3.55,135498,3.49,3.55,3.41,3.55,135498,0.0,1.0
2019-12-03,3.59,3.65,3.3001,3.44,170172,3.59,3.65,3.3001,3.44,170172,0.0,1.0
2019-12-04,3.41,3.64,3.35,3.59,224861,3.41,3.64,3.35,3.59,224861,0.0,1.0
2019-12-05,3.52,3.55,3.42,3.46,78889,3.52,3.55,3.42,3.46,78889,0.0,1.0
2019-12-06,3.53,3.62,3.52,3.55,52337,3.53,3.62,3.52,3.55,52337,0.0,1.0
2019-12-09,3.34,3.5044,3.21,3.48,235454,3.34,3.5044,3.21,3.48,235454,0.0,1.0
2019-12-10,3.36,3.38,3.23,3.3,69629,3.36,3.38,3.23,3.3,69629,0.0,1.0
2019-12-11,3.44,3.45,3.35,3.37,46002,3.44,3.45,3.35,3.37,46002,0.0,1.0
2019-12-12,3.45,3.48,3.37,3.46,71960,3.45,3.48,3.37,3.46,71960,0.0,1.0
2019-12-13,3.4,3.42,3.285,3.42,49162,3.4,3.42,3.285,3.42,49162,0.0,1.0
2019-12-16,3.2,3.47,3.2,3.47,154434,3.2,3.47,3.2,3.47,154434,0.0,1.0
2019-12-17,3.18,3.3036,3.08,3.24,84742,3.18,3.3036,3.08,3.24,84742,0.0,1.0
2019-12-18,3.21,3.24,3.02,3.16,58710,3.21,3.24,3.02,3.16,58710,0.0,1.0
2019-12-19,3.15,3.214,3.07,3.16,153409,3.15,3.214,3.07,3.16,153409,0.0,1.0
2019-12-20,3.6,3.6,3.1521,3.16,289604,3.6,3.6,3.1521,3.16,289604,0.0,1.0
2019-12-23,3.42,3.6,3.4,3.6,103922,3.42,3.6,3.4,3.6,103922,0.0,1.0
2019-12-24,3.35,3.48,3.35,3.4576,22532,3.35,3.48,3.35,3.4576,22532,0.0,1.0
2019-12-26,3.37,3.4,3.3,3.38,15755,3.37,3.4,3.3,3.38,15755,0.0,1.0
2019-12-27,3.35,3.41,3.33,3.39,30867,3.35,3.41,3.33,3.39,30867,0.0,1.0
2019-12-30,3.28,3.422,3.24,3.34,79640,3.28,3.422,3.24,3.34,79640,0.0,1.0
2019-12-31,3.35,3.38,3.3065,3.32,18100,3.35,3.38,3.3065,3.32,18100,0.0,1.0
2020-01-02,3.27,3.4299,3.21,3.4,37740,3.27,3.4299,3.21,3.4,37740,0.0,1.0
2020-01-03,3.22,3.3,3.15,3.18,46809,3.22,3.3,3.15,3.18,46809,0.0,1.0
2020-01-06,3.17,3.2526,3.06,3.19,111309,3.17,3.2526,3.06,3.19,111309,0.0,1.0
2020-01-07,3.11,3.19,3.07,3.12,98774,3.11,3.19,3.07,3.12,98774,0.0,1.0
2020-01-08,3.1,3.18,3.03,3.07,151488,3.1,3.18,3.03,3.07,151488,0.0,1.0
2020-01-09,3.15,3.15,3.12,3.15,28881,3.15,3.15,3.12,3.15,28881,0.0,1.0
2020-01-10,3.26,3.33,3.1695,3.33,65210,3.26,3.33,3.1695,3.33,65210,0.0,1.0
2020-01-13,3.2,3.25,3.138,3.25,23661,3.2,3.25,3.138,3.25,23661,0.0,1.0
2020-01-14,3.17,3.23,3.1,3.23,25931,3.17,3.23,3.1,3.23,25931,0.0,1.0
2020-01-15,3.21,3.24,3.17,3.1942,19698,3.21,3.24,3.17,3.1942,19698,0.0,1.0
2020-01-16,3.31,3.31,3.15,3.22,74915,3.31,3.31,3.15,3.22,74915,0.0,1.0
2020-01-17,3.34,3.39,3.2828,3.31,92409,3.34,3.39,3.2828,3.31,92409,0.0,1.0
2020-01-21,3.305,3.35,3.2484,3.35,91170,3.305,3.35,3.2484,3.35,91170,0.0,1.0
2020-01-22,3.3,3.333,3.22,3.3,63179,3.3,3.333,3.22,3.3,63179,0.0,1.0
2020-01-23,3.31,3.31,3.23,3.25,46060,3.31,3.31,3.23,3.25,46060,0.0,1.0
2020-01-24,3.23,3.28,3.17,3.28,77084,3.23,3.28,3.17,3.28,77084,0.0,1.0
2020-01-27,3.01,3.2147,2.96,3.17,140028,3.01,3.2147,2.96,3.17,140028,0.0,1.0
2020-01-28,3.11,3.15,3.04,3.04,26743,3.11,3.15,3.04,3.04,26743,0.0,1.0
2020-01-29,3.17,3.19,3.07,3.1513,76748,3.17,3.19,3.07,3.1513,76748,0.0,1.0
2020-01-30,3.16,3.18,3.09,3.14,28778,3.16,3.18,3.09,3.14,28778,0.0,1.0
2020-01-31,3.24,3.28,3.1,3.13,109791,3.24,3.28,3.1,3.13,109791,0.0,1.0
2020-02-03,3.2,3.3399,3.1948,3.24,19741,3.2,3.3399,3.1948,3.24,19741,0.0,1.0
2020-02-04,3.38,3.52,3.19,3.19,145452,3.38,3.52,3.19,3.19,145452,0.0,1.0
2020-02-05,3.3,3.43,3.15,3.43,50428,3.3,3.43,3.15,3.43,50428,0.0,1.0
2020-02-06,3.37,3.42,3.3,3.3,145474,3.37,3.42,3.3,3.3,145474,0.0,1.0
2020-02-07,3.3,3.4,3.17,3.4,65217,3.3,3.4,3.17,3.4,65217,0.0,1.0
2020-02-10,3.25,3.34,3.17,3.28,31121,3.25,3.34,3.17,3.28,31121,0.0,1.0
2020-02-11,3.26,3.36,3.2,3.24,69756,3.26,3.36,3.2,3.24,69756,0.0,1.0
2020-02-12,3.41,3.5,3.275,3.29,112151,3.41,3.5,3.275,3.29,112151,0.0,1.0
2020-02-13,3.33,3.45,3.28,3.41,102472,3.33,3.45,3.28,3.41,102472,0.0,1.0
2020-02-14,3.38,3.45,3.34,3.38,31051,3.38,3.45,3.34,3.38,31051,0.0,1.0
2020-02-18,3.4,3.47,3.29,3.4,87905,3.4,3.47,3.29,3.4,87905,0.0,1.0
2020-02-19,3.44,3.495,3.3768,3.39,51651,3.44,3.495,3.3768,3.39,51651,0.0,1.0
2020-02-20,3.55,3.6698,3.476,3.48,209526,3.55,3.6698,3.476,3.48,209526,0.0,1.0
2020-02-21,3.59,3.64,3.5,3.55,126393,3.59,3.64,3.5,3.55,126393,0.0,1.0
2020-02-24,3.34,3.54,3.3,3.54,137461,3.34,3.54,3.3,3.54,137461,0.0,1.0
2020-02-25,3.16,3.4241,3.15,3.4116,120910,3.16,3.4241,3.15,3.4116,120910,0.0,1.0
2020-02-26,3.01,3.2249,3.01,3.16,125710,3.01,3.2249,3.01,3.16,125710,0.0,1.0
2020-02-27,2.99,3.08,2.76,2.99,214585,2.99,3.08,2.76,2.99,214585,0.0,1.0
2020-02-28,2.88,3.0,2.84,2.96,96259,2.88,3.0,2.84,2.96,96259,0.0,1.0
2020-03-02,3.05,3.14,2.75,2.86,175329,3.05,3.14,2.75,2.86,175329,0.0,1.0
2020-03-03,2.89,3.04,2.816,3.04,69771,2.89,3.04,2.816,3.04,69771,0.0,1.0
2020-03-04,2.74,2.96,2.72,2.91,185537,2.74,2.96,2.72,2.91,185537,0.0,1.0
2020-03-05,2.38,2.7542,2.38,2.72,136829,2.38,2.7542,2.38,2.72,136829,0.0,1.0
2020-03-06,2.26,2.38,2.19,2.38,381850,2.26,2.38,2.19,2.38,381850,0.0,1.0
2020-03-09,1.85,2.1357,1.829,2.1,263151,1.85,2.1357,1.829,2.1,263151,0.0,1.0
2020-03-10,1.95,2.01,1.85,1.95,302688,1.95,2.01,1.85,1.95,302688,0.0,1.0
2020-03-11,1.735,1.9,1.6,1.89,248863,1.735,1.9,1.6,1.89,248863,0.0,1.0
2020-03-12,1.0699,1.69,0.9679,1.51,745696,1.0699,1.69,0.9679,1.51,745696,0.0,1.0
2020-03-13,1.09,1.3,1.07,1.26,208077,1.09,1.3,1.07,1.26,208077,0.0,1.0
2020-03-16,0.8,0.91,0.7818,0.86,370358,0.8,0.91,0.7818,0.86,370358,0.0,1.0
2020-03-17,0.7,0.9,0.685,0.9,368515,0.7,0.9,0.685,0.9,368515,0.0,1.0
2020-03-18,0.525,0.72,0.31,0.72,292725,0.525,0.72,0.31,0.72,292725,0.0,1.0
2020-03-19,0.66,0.8,0.45,0.48,534366,0.66,0.8,0.45,0.48,534366,0.0,1.0
2020-03-20,0.7661,1.02,0.75,0.75,390036,0.7661,1.02,0.75,0.75,390036,0.0,1.0
2020-03-23,0.8,0.8599,0.7711,0.8044,152440,0.8,0.8599,0.7711,0.8044,152440,0.0,1.0
2020-03-24,1.02,1.0242,0.86,0.9543,337305,1.02,1.0242,0.86,0.9543,337305,0.0,1.0
2020-03-25,1.23,1.39,1.0925,1.13,386685,1.23,1.39,1.0925,1.13,386685,0.0,1.0
2020-03-26,1.21,1.52,1.17,1.28,367780,1.21,1.52,1.17,1.28,367780,0.0,1.0
2020-03-27,1.095,1.17,0.9647,1.15,194307,1.095,1.17,0.9647,1.15,194307,0.0,1.0
2020-03-30,1.28,1.335,1.0,1.01,323159,1.28,1.335,1.0,1.01,323159,0.0,1.0
2020-03-31,1.25,1.27,1.09,1.2,174571,1.25,1.27,1.09,1.2,174571,0.0,1.0
2020-04-01,1.08,1.19,1.03,1.12,130194,1.08,1.19,1.03,1.12,130194,0.0,1.0
2020-04-02,1.04,1.08,1.0,1.08,123281,1.04,1.08,1.0,1.08,123281,0.0,1.0
2020-04-03,0.96,1.05,0.8612,1.05,115892,0.96,1.05,0.8612,1.05,115892,0.0,1.0
2020-04-06,0.96,1.0499,0.91,1.01,217869,0.96,1.0499,0.91,1.01,217869,0.0,1.0
2020-04-07,1.04,1.15,0.9201,1.0,220589,1.04,1.15,0.9201,1.0,220589,0.0,1.0
2020-04-08,1.09,1.1199,1.02,1.1,188090,1.09,1.1199,1.02,1.1,188090,0.0,1.0
2020-04-09,1.17,1.22,1.1101,1.16,181300,1.17,1.22,1.1101,1.16,181300,0.0,1.0
2020-04-13,1.15,1.1728,1.08,1.17,104110,1.15,1.1728,1.08,1.17,104110,0.0,1.0
2020-04-14,1.16,1.2199,1.14,1.15,222713,1.16,1.2199,1.14,1.15,222713,0.0,1.0
2020-04-15,1.08,1.19,1.02,1.15,123241,1.08,1.19,1.02,1.15,123241,0.0,1.0
2020-04-16,1.08,1.1396,1.0,1.1,151237,1.08,1.1396,1.0,1.1,151237,0.0,1.0
2020-04-17,1.2,1.23,1.14,1.18,282440,1.2,1.23,1.14,1.18,282440,0.0,1.0
2020-04-20,1.17,1.25,1.16,1.22,292334,1.17,1.25,1.16,1.22,292334,0.0,1.0
2020-04-21,1.13,1.17,1.07,1.16,144230,1.13,1.17,1.07,1.16,144230,0.0,1.0
2020-04-22,1.14,1.17,1.1,1.16,116777,1.14,1.17,1.1,1.16,116777,0.0,1.0
2020-04-23,1.13,1.16,1.11,1.16,109467,1.13,1.16,1.11,1.16,109467,0.0,1.0
2020-04-24,1.17,1.2417,1.11,1.14,300030,1.17,1.2417,1.11,1.14,300030,0.0,1.0
2020-04-27,1.32,1.35,1.17,1.19,360606,1.32,1.35,1.17,1.19,360606,0.0,1.0
2020-04-28,1.45,1.5,1.33,1.45,448794,1.45,1.5,1.33,1.45,448794,0.0,1.0
2020-04-29,1.6281,1.65,1.46,1.46,405186,1.6281,1.65,1.46,1.46,405186,0.0,1.0
2020-04-30,1.54,1.6048,1.29,1.6,781831,1.54,1.6048,1.29,1.6,781831,0.0,1.0
2020-05-01,1.39,1.515,1.35,1.51,173792,1.39,1.515,1.35,1.51,173792,0.0,1.0
2020-05-04,1.39,1.42,1.29,1.35,92497,1.39,1.42,1.29,1.35,92497,0.0,1.0
2020-05-05,1.3,1.4299,1.3,1.4,116511,1.3,1.4299,1.3,1.4,116511,0.0,1.0
2020-05-06,1.24,1.35,1.19,1.35,291756,1.24,1.35,1.19,1.35,291756,0.0,1.0
2020-05-07,1.29,1.3,1.23,1.27,142801,1.29,1.3,1.23,1.27,142801,0.0,1.0
2020-05-08,1.46,1.49,1.3001,1.35,189373,1.46,1.49,1.3001,1.35,189373,0.0,1.0
2020-05-11,1.43,1.485,1.35,1.46,183476,1.43,1.485,1.35,1.46,183476,0.0,1.0
2020-05-12,1.5,1.51,1.43,1.44,246351,1.5,1.51,1.43,1.44,246351,0.0,1.0
2020-05-13,1.45,1.58,1.3399,1.5,358814,1.45,1.58,1.3399,1.5,358814,0.0,1.0
2020-05-14,1.46,1.49,1.34,1.45,443040,1.46,1.49,1.34,1.45,443040,0.0,1.0
2020-05-15,1.46,1.4883,1.38,1.45,245502,1.46,1.4883,1.38,1.45,245502,0.0,1.0
2020-05-18,1.72,1.72,1.54,1.55,297432,1.72,1.72,1.54,1.55,297432,0.0,1.0
2020-05-19,1.87,1.94,1.66,1.7,364954,1.87,1.94,1.66,1.7,364954,0.0,1.0
2020-05-20,1.92,2.04,1.8593,1.94,403250,1.92,2.04,1.8593,1.94,403250,0.0,1.0
2020-05-21,1.89,2.08,1.815,1.89,507726,1.89,2.08,1.815,1.89,507726,0.0,1.0
2020-05-22,2.03,2.03,1.95,2.0,345682,2.03,2.03,1.95,2.0,345682,0.0,1.0
2020-05-26,1.95,2.19,1.94,2.1798,323939,1.95,2.19,1.94,2.1798,323939,0.0,1.0
2020-05-27,2.03,2.08,1.75,2.06,537724,2.03,2.08,1.75,2.06,537724,0.0,1.0
2020-05-28,1.96,2.05,1.95,2.01,430704,1.96,2.05,1.95,2.01,430704,0.0,1.0
2020-05-29,1.97,2.05,1.9,1.98,178952,1.97,2.05,1.9,1.98,178952,0.0,1.0
2020-06-01,1.94,2.056,1.9124,1.99,297028,1.94,2.056,1.9124,1.99,297028,0.0,1.0
2020-06-02,1.9,2.005,1.81,2.0,501579,1.9,2.005,1.81,2.0,501579,0.0,1.0
2020-06-03,1.89,1.92,1.85,1.89,491922,1.89,1.92,1.85,1.89,491922,0.0,1.0
2020-06-04,1.99,2.02,1.85,1.9,511136,1.99,2.02,1.85,1.9,511136,0.0,1.0
2020-06-05,2.0,2.18,1.92,2.1,743515,2.0,2.18,1.92,2.1,743515,0.0,1.0
2020-06-08,2.08,2.1,2.0011,2.04,332724,2.08,2.1,2.0011,2.04,332724,0.0,1.0
2020-06-09,2.02,2.08,1.92,2.06,297263,2.02,2.08,1.92,2.06,297263,0.0,1.0
2020-06-10,1.94,2.02,1.9,2.02,181876,1.94,2.02,1.9,2.02,181876,0.0,1.0
2020-06-11,1.73,1.89,1.7101,1.8,310911,1.73,1.89,1.7101,1.8,310911,0.0,1.0
2020-06-12,1.73,1.94,1.705,1.84,201989,1.73,1.94,1.705,1.84,201989,0.0,1.0
2020-06-15,1.65,1.77,1.62,1.73,499327,1.65,1.77,1.62,1.73,499327,0.0,1.0
2020-06-16,1.79,1.85,1.7201,1.8,253561,1.79,1.85,1.7201,1.8,253561,0.0,1.0
2020-06-17,1.8,1.8,1.743,1.77,193250,1.8,1.8,1.743,1.77,193250,0.0,1.0
2020-06-18,1.78,1.84,1.75,1.76,159383,1.78,1.84,1.75,1.76,159383,0.0,1.0
2020-06-19,1.72,1.82,1.6601,1.82,216926,1.72,1.82,1.6601,1.82,216926,0.0,1.0
2020-06-22,1.64,1.72,1.62,1.72,161526,1.64,1.72,1.62,1.72,161526,0.0,1.0
2020-06-23,1.65,1.69,1.64,1.65,96323,1.65,1.69,1.64,1.65,96323,0.0,1.0
2020-06-24,1.55,1.64,1.5251,1.64,218326,1.55,1.64,1.5251,1.64,218326,0.0,1.0
2020-06-25,1.46,1.5565,1.41,1.53,182420,1.46,1.5565,1.41,1.53,182420,0.0,1.0
2020-06-26,1.32,1.4231,1.28,1.4,1024084,1.32,1.4231,1.28,1.4,1024084,0.0,1.0
2020-06-29,1.34,1.44,1.29,1.36,411300,1.34,1.44,1.29,1.36,411300,0.0,1.0
2020-06-30,1.33,1.39,1.31,1.31,327600,1.33,1.39,1.31,1.31,327600,0.0,1.0
2020-07-01,1.51,1.6,1.32,1.36,402000,1.51,1.6,1.32,1.36,402000,0.0,1.0
2020-07-02,1.57,1.63,1.54,1.63,162200,1.57,1.63,1.54,1.63,162200,0.0,1.0
2020-07-06,1.38,1.59,1.36,1.58,321000,1.38,1.59,1.36,1.58,321000,0.0,1.0
2020-07-07,1.28,1.41,1.26,1.39,254200,1.28,1.41,1.26,1.39,254200,0.0,1.0
2020-07-08,1.3,1.34,1.23,1.28,169800,1.3,1.34,1.23,1.28,169800,0.0,1.0
2020-07-09,1.27,1.32,1.25,1.31,83000,1.27,1.32,1.25,1.31,83000,0.0,1.0
2020-07-10,1.35,1.36,1.28,1.29,134300,1.35,1.36,1.28,1.29,134300,0.0,1.0
2020-07-13,1.32,1.41,1.29,1.41,181400,1.32,1.41,1.29,1.41,181400,0.0,1.0
2020-07-14,1.3,1.36,1.27,1.33,89300,1.3,1.36,1.27,1.33,89300,0.0,1.0
2020-07-15,1.44,1.48,1.32,1.34,152200,1.44,1.48,1.32,1.34,152200,0.0,1.0
2020-07-16,1.4,1.44,1.36,1.44,67900,1.4,1.44,1.36,1.44,67900,0.0,1.0
2020-07-17,1.38,1.42,1.32,1.4,102700,1.38,1.42,1.32,1.4,102700,0.0,1.0
2020-07-20,1.41,1.42,1.31,1.39,116727,1.41,1.42,1.31,1.39,116727,0.0,1.0
2020-07-21,1.4,1.48,1.39,1.41,172313,1.4,1.48,1.39,1.41,172313,0.0,1.0
2020-07-22,1.41,1.45,1.38,1.4,126353,1.41,1.45,1.38,1.4,126353,0.0,1.0
2020-07-23,1.35,1.411,1.35,1.39,101230,1.35,1.411,1.35,1.39,101230,0.0,1.0
2020-07-24,1.35,1.39,1.35,1.35,43349,1.35,1.39,1.35,1.35,43349,0.0,1.0
2020-07-27,1.3,1.41,1.29,1.41,131749,1.3,1.41,1.29,1.41,131749,0.0,1.0
2020-07-28,1.31,1.35,1.27,1.27,83352,1.31,1.35,1.27,1.27,83352,0.0,1.0
2020-07-29,1.4,1.4,1.3,1.33,145214,1.4,1.4,1.3,1.33,145214,0.0,1.0
2020-07-30,1.44,1.46,1.35,1.4,95543,1.44,1.46,1.35,1.4,95543,0.0,1.0
2020-07-31,1.39,1.43,1.38,1.43,48812,1.39,1.43,1.38,1.43,48812,0.0,1.0
2020-08-03,1.37,1.4002,1.34,1.4,58445,1.37,1.4002,1.34,1.4,58445,0.0,1.0
2020-08-04,1.38,1.41,1.3601,1.38,73037,1.38,1.41,1.3601,1.38,73037,0.0,1.0
2020-08-05,1.41,1.42,1.3401,1.38,105124,1.41,1.42,1.3401,1.38,105124,0.0,1.0
2020-08-06,1.68,1.71,1.4,1.4,743432,1.68,1.71,1.4,1.4,743432,0.0,1.0
2020-08-07,1.98,2.12,1.68,1.73,1221116,1.98,2.12,1.68,1.73,1221116,0.0,1.0
2020-08-10,1.9,1.96,1.79,1.94,249813,1.9,1.96,1.79,1.94,249813,0.0,1.0
2020-08-11,1.9,1.97,1.81,1.95,211462,1.9,1.97,1.81,1.95,211462,0.0,1.0
2020-08-12,1.94,1.95,1.87,1.91,131957,1.94,1.95,1.87,1.91,131957,0.0,1.0
2020-08-13,2.0,2.08,1.91,1.92,188277,2.0,2.08,1.91,1.92,188277,0.0,1.0
2020-08-14,2.0,2.17,1.99,2.01,336089,2.0,2.17,1.99,2.01,336089,0.0,1.0
2020-08-17,1.93,2.1,1.92,2.03,186330,1.93,2.1,1.92,2.03,186330,0.0,1.0
2020-08-18,1.98,2.0,1.91,1.95,73894,1.98,2.0,1.91,1.95,73894,0.0,1.0
2020-08-19,2.04,2.07,1.87,1.99,108456,2.04,2.07,1.87,1.99,108456,0.0,1.0
2020-08-20,1.98,2.06,1.93,2.02,149140,1.98,2.06,1.93,2.02,149140,0.0,1.0
2020-08-21,1.9,2.015,1.8,1.98,267386,1.9,2.015,1.8,1.98,267386,0.0,1.0
2020-08-24,1.91,2.03,1.855,1.92,166644,1.91,2.03,1.855,1.92,166644,0.0,1.0
2020-08-25,1.9,1.95,1.8801,1.91,92490,1.9,1.95,1.8801,1.91,92490,0.0,1.0
2020-08-26,1.92,1.95,1.87,1.9,52726,1.92,1.95,1.87,1.9,52726,0.0,1.0
2020-08-27,1.89,1.95,1.869,1.92,86896,1.89,1.95,1.869,1.92,86896,0.0,1.0
2020-08-28,1.9326,1.94,1.88,1.88,66026,1.9326,1.94,1.88,1.88,66026,0.0,1.0
2020-08-31,1.9,1.9426,1.82,1.92,111961,1.9,1.9426,1.82,1.92,111961,0.0,1.0
2020-09-01,2.06,2.07,1.8676,1.93,270847,2.06,2.07,1.8676,1.93,270847,0.0,1.0
2020-09-02,2.18,2.185,2.02,2.08,279244,2.18,2.185,2.02,2.08,279244,0.0,1.0
2020-09-03,2.3,2.48,2.23,2.23,558555,2.3,2.48,2.23,2.23,558555,0.0,1.0
2020-09-04,2.17,2.29,2.07,2.28,277116,2.17,2.29,2.07,2.28,277116,0.0,1.0
2020-09-08,1.94,2.19,1.9,2.19,241822,1.94,2.19,1.9,2.19,241822,0.0,1.0
2020-09-09,1.93,1.9935,1.9,1.97,137649,1.93,1.9935,1.9,1.97,137649,0.0,1.0
2020-09-10,1.95,1.9842,1.91,1.93,199364,1.95,1.9842,1.91,1.93,199364,0.0,1.0
2020-09-11,1.96,1.96,1.83,1.96,310473,1.96,1.96,1.83,1.96,310473,0.0,1.0
2020-09-14,1.96,2.04,1.935,1.97,138832,1.96,2.04,1.935,1.97,138832,0.0,1.0
2020-09-15,1.99,2.03,1.94,1.99,160177,1.99,2.03,1.94,1.99,160177,0.0,1.0
2020-09-16,1.97,2.005,1.93,1.98,52374,1.97,2.005,1.93,1.98,52374,0.0,1.0
2020-09-17,1.97,2.03,1.94,1.96,44605,1.97,2.03,1.94,1.96,44605,0.0,1.0
2020-09-18,1.99,2.01,1.9,1.98,99551,1.99,2.01,1.9,1.98,99551,0.0,1.0
2020-09-21,1.93,1.9481,1.86,1.94,87329,1.93,1.9481,1.86,1.94,87329,0.0,1.0
2020-09-22,1.92,1.94,1.86,1.93,46455,1.92,1.94,1.86,1.93,46455,0.0,1.0
2020-09-23,1.83,1.95,1.83,1.92,93866,1.83,1.95,1.83,1.92,93866,0.0,1.0
2020-09-24,1.86,1.93,1.76,1.84,132527,1.86,1.93,1.76,1.84,132527,0.0,1.0
2020-09-25,1.84,1.93,1.8,1.84,102358,1.84,1.93,1.8,1.84,102358,0.0,1.0
2020-09-28,1.89,2.04,1.82,2.0,119701,1.89,2.04,1.82,2.0,119701,0.0,1.0
2020-09-29,1.89,1.9583,1.76,1.9,115188,1.89,1.9583,1.76,1.9,115188,0.0,1.0
2020-09-30,1.94,1.96,1.83,1.86,110475,1.94,1.96,1.83,1.86,110475,0.0,1.0
2020-10-01,1.98,1.99,1.91,1.96,67076,1.98,1.99,1.91,1.96,67076,0.0,1.0
2020-10-02,2.0,2.01,1.9,1.95,61690,2.0,2.01,1.9,1.95,61690,0.0,1.0
2020-10-05,2.25,2.3299,1.99,2.0,393203,2.25,2.3299,1.99,2.0,393203,0.0,1.0
2020-10-06,2.32,2.54,2.28,2.29,286696,2.32,2.54,2.28,2.29,286696,0.0,1.0
2020-10-07,2.49,2.5,2.32,2.34,217395,2.49,2.5,2.32,2.34,217395,0.0,1.0
2020-10-08,2.43,2.49,2.35,2.49,146278,2.43,2.49,2.35,2.49,146278,0.0,1.0
2020-10-09,2.26,2.455,2.11,2.43,363756,2.26,2.455,2.11,2.43,363756,0.0,1.0
2020-10-12,2.26,2.35,2.214,2.32,82543,2.26,2.35,2.214,2.32,82543,0.0,1.0
2020-10-13,2.4,2.5,2.2406,2.26,207321,2.4,2.5,2.2406,2.26,207321,0.0,1.0
2020-10-14,2.45,2.52,2.39,2.4253,139744,2.45,2.52,2.39,2.4253,139744,0.0,1.0
2020-10-15,2.64,2.81,2.55,2.55,695636,2.64,2.81,2.55,2.55,695636,0.0,1.0
2020-10-16,3.03,3.05,2.71,2.71,967996,3.03,3.05,2.71,2.71,967996,0.0,1.0
2020-10-19,2.9,3.03,2.8088,2.95,426599,2.9,3.03,2.8088,2.95,426599,0.0,1.0
2020-10-20,3.0,3.01,2.81,2.88,283983,3.0,3.01,2.81,2.88,283983,0.0,1.0
2020-10-21,2.88,3.03,2.75,2.96,200232,2.88,3.03,2.75,2.96,200232,0.0,1.0
2020-10-22,2.85,2.9361,2.8299,2.92,292168,2.85,2.9361,2.8299,2.92,292168,0.0,1.0
2020-10-23,2.8,2.8551,2.77,2.84,57364,2.8,2.8551,2.77,2.84,57364,0.0,1.0
2020-10-26,2.62,2.8395,2.4328,2.83,458041,2.62,2.8395,2.4328,2.83,458041,0.0,1.0
2020-10-27,2.31,2.685,2.0,2.68,1373584,2.31,2.685,2.0,2.68,1373584,0.0,1.0
2020-10-28,2.37,2.57,2.365,2.39,262936,2.37,2.57,2.365,2.39,262936,0.0,1.0
2020-10-29,2.44,2.57,2.37,2.37,140863,2.44,2.57,2.37,2.37,140863,0.0,1.0
2020-10-30,2.35,2.4915,2.28,2.45,211394,2.35,2.4915,2.28,2.45,211394,0.0,1.0
2020-11-02,2.38,2.5363,2.31,2.38,158630,2.38,2.5363,2.31,2.38,158630,0.0,1.0
2020-11-03,2.6,2.67,2.4,2.4,149992,2.6,2.67,2.4,2.4,149992,0.0,1.0
2020-11-04,2.7,2.795,2.5576,2.6,320634,2.7,2.795,2.5576,2.6,320634,0.0,1.0
2020-11-05,2.9,2.97,2.735,2.77,429065,2.9,2.97,2.735,2.77,429065,0.0,1.0
2020-11-06,3.29,3.45,3.14,3.16,864820,3.29,3.45,3.14,3.16,864820,0.0,1.0
2020-11-09,3.73,3.75,3.33,3.46,1068053,3.73,3.75,3.33,3.46,1068053,0.0,1.0
2020-11-10,3.77,3.8,3.35,3.63,429966,3.77,3.8,3.35,3.63,429966,0.0,1.0
2020-11-11,3.7,3.77,3.6,3.75,416891,3.7,3.77,3.6,3.75,416891,0.0,1.0
2020-11-12,3.47,3.64,3.3101,3.64,498063,3.47,3.64,3.3101,3.64,498063,0.0,1.0
2020-11-13,3.36,3.51,3.36,3.42,233339,3.36,3.51,3.36,3.42,233339,0.0,1.0
2020-11-16,3.43,3.5,3.38,3.4,168095,3.43,3.5,3.38,3.4,168095,0.0,1.0
2020-11-17,3.34,3.48,3.3,3.38,211731,3.34,3.48,3.3,3.38,211731,0.0,1.0
2020-11-18,3.23,3.3811,3.16,3.35,269342,3.23,3.3811,3.16,3.35,269342,0.0,1.0
2020-11-19,3.17,3.23,3.12,3.21,183443,3.17,3.23,3.12,3.21,183443,0.0,1.0
2020-11-20,3.025,3.26,2.995,3.17,266523,3.025,3.26,2.995,3.17,266523,0.0,1.0
2020-11-23,2.95,3.18,2.89,3.08,202769,2.95,3.18,2.89,3.08,202769,0.0,1.0
2020-11-24,3.23,3.24,3.0,3.0,293669,3.23,3.24,3.0,3.0,293669,0.0,1.0
2020-11-25,3.37,3.45,3.22,3.25,152884,3.37,3.45,3.22,3.25,152884,0.0,1.0
2020-11-27,3.38,3.38,3.2201,3.36,81620,3.38,3.38,3.2201,3.36,81620,0.0,1.0
2020-11-30,3.49,3.54,3.13,3.39,265539,3.49,3.54,3.13,3.39,265539,0.0,1.0
2020-12-01,3.45,3.54,3.32,3.54,230804,3.45,3.54,3.32,3.54,230804,0.0,1.0
2020-12-02,3.62,3.75,3.46,3.51,176412,3.62,3.75,3.46,3.51,176412,0.0,1.0
2020-12-03,3.73,3.73,3.57,3.57,105521,3.73,3.73,3.57,3.57,105521,0.0,1.0
2020-12-04,3.76,3.78,3.58,3.75,205485,3.76,3.78,3.58,3.75,205485,0.0,1.0
2020-12-07,3.62,3.8133,3.4708,3.8133,225549,3.62,3.8133,3.4708,3.8133,225549,0.0,1.0
2020-12-08,3.7,3.76,3.51,3.67,141315,3.7,3.76,3.51,3.67,141315,0.0,1.0
2020-12-09,3.56,3.75,3.5,3.75,168286,3.56,3.75,3.5,3.75,168286,0.0,1.0
2020-12-10,3.52,3.6887,3.46,3.57,206067,3.52,3.6887,3.46,3.57,206067,0.0,1.0
2020-12-11,3.47,3.58,3.41,3.44,164661,3.47,3.58,3.41,3.44,164661,0.0,1.0
2020-12-14,3.52,3.6899,3.5,3.5,117375,3.52,3.6899,3.5,3.5,117375,0.0,1.0
2020-12-15,3.63,3.63,3.45,3.54,79771,3.63,3.63,3.45,3.54,79771,0.0,1.0
2020-12-16,3.72,3.73,3.5301,3.63,126368,3.72,3.73,3.5301,3.63,126368,0.0,1.0
2020-12-17,3.69,3.7,3.63,3.7,85084,3.69,3.7,3.63,3.7,85084,0.0,1.0
2020-12-18,3.75,3.9,3.65,3.65,278573,3.75,3.9,3.65,3.65,278573,0.0,1.0
2020-12-21,3.74,3.84,3.6069,3.71,106036,3.74,3.84,3.6069,3.71,106036,0.0,1.0
2020-12-22,3.71,3.755,3.61,3.75,201388,3.71,3.755,3.61,3.75,201388,0.0,1.0
2020-12-23,3.8,3.88,3.7,3.7,228859,3.8,3.88,3.7,3.7,228859,0.0,1.0
2020-12-24,3.88,3.9,3.7001,3.79,188801,3.88,3.9,3.7001,3.79,188801,0.0,1.0
2020-12-28,3.92,4.22,3.91,3.92,377666,3.92,4.22,3.91,3.92,377666,0.0,1.0
2020-12-29,3.84,4.08,3.695,4.08,174849,3.84,4.08,3.695,4.08,174849,0.0,1.0
2020-12-30,3.96,3.99,3.7575,3.85,78942,3.96,3.99,3.7575,3.85,78942,0.0,1.0
2020-12-31,3.93,4.03,3.89,4.0,157638,3.93,4.03,3.89,4.0,157638,0.0,1.0
2021-01-04,3.79,4.0,3.7,3.92,139636,3.79,4.0,3.7,3.92,139636,0.0,1.0
2021-01-05,3.94,3.96,3.75,3.75,83560,3.94,3.96,3.75,3.75,83560,0.0,1.0
2021-01-06,3.96,4.0,3.84,3.97,226785,3.96,4.0,3.84,3.97,226785,0.0,1.0
2021-01-07,3.93,4.0199,3.9,3.97,59621,3.93,4.0199,3.9,3.97,59621,0.0,1.0
2021-01-08,3.91,4.0,3.84,3.93,57559,3.91,4.0,3.84,3.93,57559,0.0,1.0
2021-01-11,3.75,3.8885,3.72,3.83,119123,3.75,3.8885,3.72,3.83,119123,0.0,1.0
2021-01-12,3.7,3.83,3.65,3.72,228229,3.7,3.83,3.65,3.72,228229,0.0,1.0
2021-01-13,3.75,3.85,3.65,3.69,192334,3.75,3.85,3.65,3.69,192334,0.0,1.0
2021-01-14,3.93,4.0,3.75,3.8,316418,3.93,4.0,3.75,3.8,316418,0.0,1.0
2021-01-15,4.08,4.18,3.8871,3.925,266863,4.08,4.18,3.8871,3.925,266863,0.0,1.0
2021-01-19,4.74,4.74,4.09,4.17,703724,4.74,4.74,4.09,4.17,703724,0.0,1.0
2021-01-20,5.05,5.05,4.73,4.8399,556675,5.05,5.05,4.73,4.8399,556675,0.0,1.0
2021-01-21,5.2,5.2,4.99,5.14,318539,5.2,5.2,4.99,5.14,318539,0.0,1.0
2021-01-22,5.34,5.34,5.08,5.18,197626,5.34,5.34,5.08,5.18,197626,0.0,1.0
2021-01-25,5.98,6.2499,5.45,5.58,598553,5.98,6.2499,5.45,5.58,598553,0.0,1.0
2021-01-26,6.25,6.5,6.11,6.3,460718,6.25,6.5,6.11,6.3,460718,0.0,1.0
2021-01-27,6.27,6.57,6.0551,6.19,577800,6.27,6.57,6.0551,6.19,577800,0.0,1.0
2021-01-28,6.31,6.5993,6.18,6.25,361261,6.31,6.5993,6.18,6.25,361261,0.0,1.0
2021-01-29,5.7,6.5101,5.38,6.49,744422,5.7,6.5101,5.38,6.49,744422,0.0,1.0
2021-02-01,6.4,7.0,5.8962,5.9,612811,6.4,7.0,5.8962,5.9,612811,0.0,1.0
2021-02-02,6.05,6.8,5.9,6.53,872656,6.05,6.8,5.9,6.53,872656,0.0,1.0
2021-02-03,5.99,6.15,5.53,6.1,473090,5.99,6.15,5.53,6.1,473090,0.0,1.0
2021-02-04,6.29,6.39,5.99,6.12,538217,6.29,6.39,5.99,6.12,538217,0.0,1.0
2021-02-05,6.71,6.98,6.3,6.45,491804,6.71,6.98,6.3,6.45,491804,0.0,1.0
2021-02-08,7.3,7.41,6.71,6.78,716625,7.3,7.41,6.71,6.78,716625,0.0,1.0
2021-02-09,8.44,8.5813,7.4,7.45,3208034,8.44,8.5813,7.4,7.45,3208034,0.0,1.0
2021-02-10,8.97,9.5,8.5,8.8,1431454,8.97,9.5,8.5,8.8,1431454,0.0,1.0
2021-02-11,8.04,9.09,7.12,9.0,1652436,8.04,9.09,7.12,9.0,1652436,0.0,1.0
2021-02-12,7.65,8.0,7.63,7.91,441276,7.65,8.0,7.63,7.91,441276,0.0,1.0
2021-02-16,7.29,7.82,7.145,7.57,534459,7.29,7.82,7.145,7.57,534459,0.0,1.0
2021-02-17,7.12,7.31,6.74,7.25,471054,7.12,7.31,6.74,7.25,471054,0.0,1.0
2021-02-18,7.33,7.58,6.93,7.13,403163,7.33,7.58,6.93,7.13,403163,0.0,1.0
2021-02-19,7.61,7.8,7.4,7.4,321118,7.61,7.8,7.4,7.4,321118,0.0,1.0
2021-02-22,7.87,8.1599,7.4,7.6,640124,7.87,8.1599,7.4,7.6,640124,0.0,1.0
2021-02-23,7.52,7.73,7.15,7.7,468700,7.52,7.73,7.15,7.7,468700,0.0,1.0
2021-02-24,7.28,7.625,7.28,7.58,374145,7.28,7.625,7.28,7.58,374145,0.0,1.0
2021-02-25,7.32,7.7193,7.05,7.37,441072,7.32,7.7193,7.05,7.37,441072,0.0,1.0
2021-02-26,7.14,7.43,6.82,7.27,268687,7.14,7.43,6.82,7.27,268687,0.0,1.0
2021-03-01,7.75,8.0484,7.52,7.68,375686,7.75,8.0484,7.52,7.68,375686,0.0,1.0
2021-03-02,7.69,7.85,7.46,7.76,242800,7.69,7.85,7.46,7.76,242800,0.0,1.0
2021-03-03,7.5,7.85,7.28,7.71,324399,7.5,7.85,7.28,7.71,324399,0.0,1.0
2021-03-04,7.02,7.525,6.26,7.46,598065,7.02,7.525,6.26,7.46,598065,0.0,1.0
2021-03-05,6.92,7.03,5.93,7.03,555220,6.92,7.03,5.93,7.03,555220,0.0,1.0
2021-03-08,7.66,7.73,6.7501,6.87,598467,7.66,7.73,6.7501,6.87,598467,0.0,1.0
2021-03-09,8.09,8.33,7.09,7.89,974310,8.09,8.33,7.09,7.89,974310,0.0,1.0
2021-03-10,8.45,8.74,8.03,8.129,505709,8.45,8.74,8.03,8.129,505709,0.0,1.0
2021-03-11,8.24,8.68,8.14,8.62,470533,8.24,8.68,8.14,8.62,470533,0.0,1.0
2021-03-12,8.35,8.58,8.18,8.22,422263,8.35,8.58,8.18,8.22,422263,0.0,1.0
2021-03-15,8.93,9.3599,8.22,8.22,1020173,8.93,9.3599,8.22,8.22,1020173,0.0,1.0
2021-03-16,8.35,9.88,8.03,9.23,841297,8.35,9.88,8.03,9.23,841297,0.0,1.0
2021-03-17,8.0,8.28,7.41,7.84,462466,8.0,8.28,7.41,7.84,462466,0.0,1.0
2021-03-18,7.48,8.125,7.43,8.06,277850,7.48,8.125,7.43,8.06,277850,0.0,1.0
2021-03-19,7.87,7.91,7.21,7.67,392649,7.87,7.91,7.21,7.67,392649,0.0,1.0
2021-03-22,7.4,7.998,7.35,7.99,224526,7.4,7.998,7.35,7.99,224526,0.0,1.0
2021-03-23,7.05,7.52,6.96,7.4,266622,7.05,7.52,6.96,7.4,266622,0.0,1.0
2021-03-24,6.68,7.47,6.68,7.11,306725,6.68,7.47,6.68,7.11,306725,0.0,1.0
2021-03-25,7.41,7.81,6.8,7.0,3500467,7.41,7.81,6.8,7.0,3500467,0.0,1.0
2021-03-26,8.09,8.13,7.05,7.36,1102648,8.09,8.13,7.05,7.36,1102648,0.0,1.0
2021-03-29,8.46,8.51,7.715,7.715,731668,8.46,8.51,7.715,7.715,731668,0.0,1.0
2021-03-30,8.65,9.0,8.44,8.5,814459,8.65,9.0,8.44,8.5,814459,0.0,1.0
2021-03-31,8.51,8.92,8.38,8.57,615535,8.51,8.92,8.38,8.57,615535,0.0,1.0
2021-04-01,8.66,8.74,8.42,8.54,387070,8.66,8.74,8.42,8.54,387070,0.0,1.0
2021-04-05,8.86,9.07,8.45,8.74,653686,8.86,9.07,8.45,8.74,653686,0.0,1.0
2021-04-06,8.8,9.0,8.57,8.84,531511,8.8,9.0,8.57,8.84,531511,0.0,1.0
2021-04-07,8.82,8.94,8.57,8.79,251990,8.82,8.94,8.57,8.79,251990,0.0,1.0
2021-04-08,9.29,9.75,8.71,8.8,992402,9.29,9.75,8.71,8.8,992402,0.0,1.0
2021-04-09,9.5,9.59,9.09,9.23,527250,9.5,9.59,9.09,9.23,527250,0.0,1.0
2021-04-12,9.39,10.07,9.12,9.65,549422,9.39,10.07,9.12,9.65,549422,0.0,1.0
2021-04-13,8.71,9.36,8.42,9.27,479450,8.71,9.36,8.42,9.27,479450,0.0,1.0
2021-04-14,8.67,9.005,8.6,8.77,333061,8.67,9.005,8.6,8.77,333061,0.0,1.0
2021-04-15,8.8,8.97,8.45,8.75,255950,8.8,8.97,8.45,8.75,255950,0.0,1.0
2021-04-16,8.8,9.0,8.5601,8.9,150888,8.8,9.0,8.5601,8.9,150888,0.0,1.0
2021-04-19,8.48,8.78,8.32,8.78,205871,8.48,8.78,8.32,8.78,205871,0.0,1.0
2021-04-20,8.17,8.5399,7.851,8.42,304695,8.17,8.5399,7.851,8.42,304695,0.0,1.0
2021-04-21,8.29,8.42,7.9,8.15,242818,8.29,8.42,7.9,8.15,242818,0.0,1.0
2021-04-22,8.7,8.9,8.31,8.36,375284,8.7,8.9,8.31,8.36,375284,0.0,1.0
2021-04-23,8.7,8.78,8.36,8.78,166064,8.7,8.78,8.36,8.78,166064,0.0,1.0
2021-04-26,8.9,8.98,8.73,8.79,251889,8.9,8.98,8.73,8.79,251889,0.0,1.0
2021-04-27,8.93,9.23,8.89,8.98,472991,8.93,9.23,8.89,8.98,472991,0.0,1.0
2021-04-28,9.59,9.74,8.91,9.0,465256,9.59,9.74,8.91,9.0,465256,0.0,1.0
2021-04-29,9.91,9.99,9.21,9.67,446756,9.91,9.99,9.21,9.67,446756,0.0,1.0
2021-04-30,9.76,9.9602,9.59,9.75,440356,9.76,9.9602,9.59,9.75,440356,0.0,1.0
2021-05-03,9.66,9.8976,9.55,9.82,224149,9.66,9.8976,9.55,9.82,224149,0.0,1.0
2021-05-04,9.47,9.57,9.02,9.57,278561,9.47,9.57,9.02,9.57,278561,0.0,1.0
2021-05-05,9.74,10.18,9.33,9.56,610002,9.74,10.18,9.33,9.56,610002,0.0,1.0
2021-05-06,9.43,9.65,9.04,9.65,367201,9.43,9.65,9.04,9.65,367201,0.0,1.0
2021-05-07,9.98,10.02,9.4186,9.5,393138,9.98,10.02,9.4186,9.5,393138,0.0,1.0
2021-05-10,9.45,10.1382,9.38,10.0,503451,9.45,10.1382,9.38,10.0,503451,0.0,1.0
2021-05-11,9.96,10.0,8.6,9.04,1329747,9.96,10.0,8.6,9.04,1329747,0.0,1.0
2021-05-12,9.18,10.1399,9.05,9.86,389715,9.18,10.1399,9.05,9.86,389715,0.0,1.0
2021-05-13,9.22,9.8,8.95,9.28,384854,9.22,9.8,8.95,9.28,384854,0.0,1.0
2021-05-14,9.06,9.44,8.97,9.3,328316,9.06,9.44,8.97,9.3,328316,0.0,1.0
2021-05-17,9.27,9.35,8.825,9.0,225205,9.27,9.35,8.825,9.0,225205,0.0,1.0
2021-05-18,10.01,10.4074,9.27,9.27,659428,10.01,10.4074,9.27,9.27,659428,0.0,1.0
2021-05-19,9.52,9.9,9.314,9.7,349583,9.52,9.9,9.314,9.7,349583,0.0,1.0
2021-05-20,10.18,10.3332,9.5,9.52,399631,10.18,10.3332,9.5,9.52,399631,0.0,1.0
2021-05-21,10.13,10.345,10.08,10.23,246947,10.13,10.345,10.08,10.23,246947,0.0,1.0
2021-05-24,10.8,11.1,10.08,10.25,823935,10.8,11.1,10.08,10.25,823935,0.0,1.0
2021-05-25,9.82,10.95,9.68,10.95,529695,9.82,10.95,9.68,10.95,529695,0.0,1.0
2021-05-26,10.22,10.36,9.77,9.77,396742,10.22,10.36,9.77,9.77,396742,0.0,1.0
2021-05-27,10.91,10.95,10.25,10.32,294801,10.91,10.95,10.25,10.32,294801,0.0,1.0
2021-05-28,11.26,11.92,11.01,11.41,622261,11.26,11.92,11.01,11.41,622261,0.0,1.0
2021-06-01,11.26,11.52,10.6521,11.3,262771,11.26,11.52,10.6521,11.3,262771,0.0,1.0
2021-06-02,11.08,11.31,10.8206,11.24,359242,11.08,11.31,10.8206,11.24,359242,0.0,1.0
2021-06-03,10.75,10.98,10.44,10.98,289679,10.75,10.98,10.44,10.98,289679,0.0,1.0
2021-06-04,10.33,10.91,10.29,10.81,331539,10.33,10.91,10.29,10.81,331539,0.0,1.0
2021-06-07,10.81,11.21,10.24,10.24,652419,10.81,11.21,10.24,10.24,652419,0.0,1.0
2021-06-08,10.47,10.84,10.33,10.83,367066,10.47,10.84,10.33,10.83,367066,0.0,1.0
2021-06-09,10.44,10.59,10.23,10.57,254862,10.44,10.59,10.23,10.57,254862,0.0,1.0
2021-06-10,10.26,10.59,10.09,10.49,182736,10.26,10.59,10.09,10.49,182736,0.0,1.0
2021-06-11,9.85,10.1899,9.34,10.04,629460,9.85,10.1899,9.34,10.04,629460,0.0,1.0
2021-06-14,9.82,10.078,9.75,9.85,294047,9.82,10.078,9.75,9.85,294047,0.0,1.0
2021-06-15,10.28,10.34,9.8,9.8,413056,10.28,10.34,9.8,9.8,413056,0.0,1.0
2021-06-16,10.25,10.7199,10.22,10.25,407137,10.25,10.7199,10.22,10.25,407137,0.0,1.0
2021-06-17,9.75,10.36,9.51,10.2,450358,9.75,10.36,9.51,10.2,450358,0.0,1.0
2021-06-18,9.34,9.9,9.322,9.65,614718,9.34,9.9,9.322,9.65,614718,0.0,1.0
2021-06-21,10.03,10.23,9.35,9.4,347515,10.03,10.23,9.35,9.4,347515,0.0,1.0
2021-06-22,9.9,9.98,9.63,9.95,349614,9.9,9.98,9.63,9.95,349614,0.0,1.0
2021-06-23,10.03,10.25,9.91,9.97,258901,10.03,10.25,9.91,9.97,258901,0.0,1.0
2021-06-24,10.75,10.89,10.1,10.1,602827,10.75,10.89,10.1,10.1,602827,0.0,1.0
2021-06-25,10.18,10.72,10.15,10.69,4350539,10.18,10.72,10.15,10.69,4350539,0.0,1.0
2021-06-28,9.79,10.42,9.68,10.09,536552,9.79,10.42,9.68,10.09,536552,0.0,1.0
2021-06-29,9.85,10.39,9.75,9.905,368225,9.85,10.39,9.75,9.905,368225,0.0,1.0
2021-06-30,9.94,10.22,9.785,9.8,883150,9.94,10.22,9.785,9.8,883150,0.0,1.0
2021-07-01,10.12,10.21,9.88,9.96,318577,10.12,10.21,9.88,9.96,318577,0.0,1.0
2021-07-02,9.99,10.17,9.92,10.0,195878,9.99,10.17,9.92,10.0,195878,0.0,1.0
2021-07-06,9.08,10.05,8.76,10.05,515194,9.08,10.05,8.76,10.05,515194,0.0,1.0
2021-07-07,8.57,9.13,8.5,9.01,361695,8.57,9.13,8.5,9.01,361695,0.0,1.0
2021-07-08,8.71,8.95,8.08,8.26,284533,8.71,8.95,8.08,8.26,284533,0.0,1.0
2021-07-09,8.82,9.16,8.7601,8.94,219132,8.82,9.16,8.7601,8.94,219132,0.0,1.0
2021-07-12,8.83,9.0577,8.6,8.74,311955,8.83,9.0577,8.6,8.74,311955,0.0,1.0
2021-07-13,8.65,8.8,8.465,8.8,340688,8.65,8.8,8.465,8.8,340688,0.0,1.0
2021-07-14,8.61,8.88,8.51,8.73,174631,8.61,8.88,8.51,8.73,174631,0.0,1.0
2021-07-15,8.57,8.72,8.41,8.53,170223,8.57,8.72,8.41,8.53,170223,0.0,1.0
2021-07-16,8.38,8.7,8.33,8.69,206234,8.38,8.7,8.33,8.69,206234,0.0,1.0
2021-07-19,7.82,8.15,7.74,8.02,404446,7.82,8.15,7.74,8.02,404446,0.0,1.0
2021-07-20,8.16,8.23,7.63,7.82,269631,8.16,8.23,7.63,7.82,269631,0.0,1.0
2021-07-21,8.53,8.68,8.2187,8.31,165134,8.53,8.68,8.2187,8.31,165134,0.0,1.0
2021-07-22,8.23,8.6,8.1,8.53,142773,8.23,8.6,8.1,8.53,142773,0.0,1.0
2021-07-23,7.99,8.36,7.74,8.36,349441,7.99,8.36,7.74,8.36,349441,0.0,1.0
2021-07-26,8.27,8.42,8.02,8.06,163940,8.27,8.42,8.02,8.06,163940,0.0,1.0
2021-07-27,8.23,8.24,7.955,8.19,227779,8.23,8.24,7.955,8.19,227779,0.0,1.0
2021-07-28,8.45,8.64,8.235,8.29,163823,8.45,8.64,8.235,8.29,163823,0.0,1.0
2021-07-29,8.56,8.75,8.43,8.58,191999,8.56,8.75,8.43,8.58,191999,0.0,1.0
2021-07-30,8.27,8.51,8.1,8.43,194872,8.27,8.51,8.1,8.43,194872,0.0,1.0
2021-08-02,8.21,8.5,8.135,8.22,180985,8.21,8.5,8.135,8.22,180985,0.0,1.0
2021-08-03,8.03,8.25,7.84,8.19,200448,8.03,8.25,7.84,8.19,200448,0.0,1.0
2021-08-04,7.71,8.16,7.68,7.98,187550,7.71,8.16,7.68,7.98,187550,0.0,1.0
2021-08-05,8.07,8.1,7.69,7.71,139858,8.07,8.1,7.69,7.71,139858,0.0,1.0
2021-08-06,8.42,8.54,8.12,8.2,176734,8.42,8.54,8.12,8.2,176734,0.0,1.0
2021-08-09,8.39,8.484,8.09,8.4,130036,8.39,8.484,8.09,8.4,130036,0.0,1.0
2021-08-10,8.12,8.445,8.02,8.39,283519,8.12,8.445,8.02,8.39,283519,0.0,1.0
2021-08-11,8.83,8.98,8.27,8.58,734075,8.83,8.98,8.27,8.58,734075,0.0,1.0
2021-08-12,9.21,9.29,8.54,8.84,364237,9.21,9.29,8.54,8.84,364237,0.0,1.0
2021-08-13,8.55,9.22,8.38,9.22,230841,8.55,9.22,8.38,9.22,230841,0.0,1.0
2021-08-16,8.15,8.4332,8.02,8.39,211577,8.15,8.4332,8.02,8.39,211577,0.0,1.0
2021-08-17,7.76,8.125,7.56,8.05,394301,7.76,8.125,7.56,8.05,394301,0.0,1.0
2021-08-18,7.69,7.94,7.47,7.8,304528,7.69,7.94,7.47,7.8,304528,0.0,1.0
2021-08-19,7.55,7.74,7.47,7.58,152922,7.55,7.74,7.47,7.58,152922,0.0,1.0
2021-08-20,7.77,7.78,7.5,7.5,130476,7.77,7.78,7.5,7.5,130476,0.0,1.0
2021-08-23,7.89,8.11,7.78,7.84,236781,7.89,8.11,7.78,7.84,236781,0.0,1.0
2021-08-24,8.54,8.83,7.99,7.99,315870,8.54,8.83,7.99,7.99,315870,0.0,1.0
2021-08-25,8.39,8.64,8.33,8.63,170653,8.39,8.64,8.33,8.63,170653,0.0,1.0
2021-08-26,8.29,8.41,8.17,8.38,149588,8.29,8.41,8.17,8.38,149588,0.0,1.0
2021-08-27,8.63,8.74,8.26,8.26,171745,8.63,8.74,8.26,8.26,171745,0.0,1.0
2021-08-30,8.41,8.6169,8.23,8.49,171701,8.41,8.6169,8.23,8.49,171701,0.0,1.0
2021-08-31,8.58,8.7,8.35,8.49,110716,8.58,8.7,8.35,8.49,110716,0.0,1.0
2021-09-01,8.38,8.63,8.35,8.61,127949,8.38,8.63,8.35,8.61,127949,0.0,1.0
2021-09-02,8.29,8.49,8.26,8.42,175052,8.29,8.49,8.26,8.42,175052,0.0,1.0
2021-09-03,8.33,8.35,7.96,8.35,213243,8.33,8.35,7.96,8.35,213243,0.0,1.0
2021-09-07,8.91,9.15,8.35,8.35,227536,8.91,9.15,8.35,8.35,227536,0.0,1.0
2021-09-08,8.4,8.91,8.35,8.86,298206,8.4,8.91,8.35,8.86,298206,0.0,1.0
2021-09-09,8.49,8.83,8.29,8.35,98851,8.49,8.83,8.29,8.35,98851,0.0,1.0
2021-09-10,8.71,9.1,8.585,8.61,295199,8.71,9.1,8.585,8.61,295199,0.0,1.0
2021-09-13,8.58,8.77,8.28,8.77,130187,8.58,8.77,8.28,8.77,130187,0.0,1.0
2021-09-14,8.37,8.79,8.36,8.6,204386,8.37,8.79,8.36,8.6,204386,0.0,1.0
2021-09-15,8.01,8.433,7.95,8.37,460772,8.01,8.433,7.95,8.37,460772,0.0,1.0
2021-09-16,8.32,8.43,8.02,8.02,216126,8.32,8.43,8.02,8.02,216126,0.0,1.0
2021-09-17,8.62,8.85,8.38,8.38,297886,8.62,8.85,8.38,8.38,297886,0.0,1.0
2021-09-20,8.32,8.43,8.06,8.3,255627,8.32,8.43,8.06,8.3,255627,0.0,1.0
2021-09-21,8.39,8.5,8.15,8.36,131017,8.39,8.5,8.15,8.36,131017,0.0,1.0
2021-09-22,8.81,8.88,8.49,8.49,174062,8.81,8.88,8.49,8.49,174062,0.0,1.0
2021-09-23,9.02,9.21,8.91,8.91,181051,9.02,9.21,8.91,8.91,181051,0.0,1.0
2021-09-24,9.21,9.36,8.64,8.95,421157,9.21,9.36,8.64,8.95,421157,0.0,1.0
2021-09-27,9.3,9.73,9.26,9.34,343690,9.3,9.73,9.26,9.34,343690,0.0,1.0
2021-09-28,9.38,9.57,8.95,9.29,302542,9.38,9.57,8.95,9.29,302542,0.0,1.0
2021-09-29,9.78,10.03,9.0,9.4,993041,9.78,10.03,9.0,9.4,993041,0.0,1.0
2021-09-30,10.61,10.9126,9.5,9.88,2021158,10.61,10.9126,9.5,9.88,2021158,0.0,1.0
2021-10-01,11.62,11.71,10.471,10.59,733167,11.62,11.71,10.471,10.59,733167,0.0,1.0
2021-10-04,11.37,11.75,11.11,11.62,364323,11.37,11.75,11.11,11.62,364323,0.0,1.0
2021-10-05,11.19,11.65,10.78,11.3,304346,11.19,11.65,10.78,11.3,304346,0.0,1.0
2021-10-06,11.45,11.5,10.84,11.01,318942,11.45,11.5,10.84,11.01,318942,0.0,1.0
2021-10-07,11.83,12.18,11.5,11.57,415103,11.83,12.18,11.5,11.57,415103,0.0,1.0
2021-10-08,11.59,12.0743,11.51,12.0536,186822,11.59,12.0743,11.51,12.0536,186822,0.0,1.0
2021-10-11,11.7,11.9921,11.6,11.76,186360,11.7,11.9921,11.6,11.76,186360,0.0,1.0
2021-10-12,12.02,12.07,11.72,11.74,142889,12.02,12.07,11.72,11.74,142889,0.0,1.0
2021-10-13,11.9,12.17,11.4,12.12,231089,11.9,12.17,11.4,12.12,231089,0.0,1.0
2021-10-14,11.81,12.15,11.68,12.0,161074,11.81,12.15,11.68,12.0,161074,0.0,1.0
2021-10-15,11.62,12.14,11.45,12.09,260652,11.62,12.14,11.45,12.09,260652,0.0,1.0
2021-10-18,11.69,11.75,11.32,11.53,131892,11.69,11.75,11.32,11.53,131892,0.0,1.0
2021-10-19,11.33,11.74,11.25,11.74,153461,11.33,11.74,11.25,11.74,153461,0.0,1.0
2021-10-20,11.25,11.53,11.02,11.35,187912,11.25,11.53,11.02,11.35,187912,0.0,1.0
2021-10-21,11.34,11.43,11.23,11.3,97667,11.34,11.43,11.23,11.3,97667,0.0,1.0
2021-10-22,11.14,11.31,10.9,11.3,202437,11.14,11.31,10.9,11.3,202437,0.0,1.0
2021-10-25,11.1,11.32,11.01,11.12,132787,11.1,11.32,11.01,11.12,132787,0.0,1.0
2021-10-26,10.94,11.15,10.87,11.1,129732,10.94,11.15,10.87,11.1,129732,0.0,1.0
2021-10-27,10.78,11.06,10.73,10.89,119144,10.78,11.06,10.73,10.89,119144,0.0,1.0
2021-10-28,10.39,10.96,10.27,10.79,245615,10.39,10.96,10.27,10.79,245615,0.0,1.0
2021-10-29,9.95,10.49,9.5,9.6872,746882,9.95,10.49,9.5,9.6872,746882,0.0,1.0
2021-11-01,10.3,10.5089,9.9011,10.0,144633,10.3,10.5089,9.9011,10.0,144633,0.0,1.0
2021-11-02,10.08,10.24,9.865,10.24,157067,10.08,10.24,9.865,10.24,157067,0.0,1.0
2021-11-03,10.64,10.7,9.905,10.09,280928,10.64,10.7,9.905,10.09,280928,0.0,1.0
2021-11-04,10.17,10.78,9.85,10.73,325855,10.17,10.78,9.85,10.73,325855,0.0,1.0
2021-11-05,10.48,10.6799,10.03,10.38,256941,10.48,10.6799,10.03,10.38,256941,0.0,1.0
2021-11-08,10.48,10.58,10.26,10.57,219855,10.48,10.58,10.26,10.57,219855,0.0,1.0
2021-11-09,10.77,11.38,10.39,10.75,275860,10.77,11.38,10.39,10.75,275860,0.0,1.0
2021-11-10,10.56,10.8699,10.41,10.63,163370,10.56,10.8699,10.41,10.63,163370,0.0,1.0
2021-11-11,10.67,10.81,10.42,10.51,121929,10.67,10.81,10.42,10.51,121929,0.0,1.0
2021-11-12,10.8,10.83,10.25,10.65,211626,10.8,10.83,10.25,10.65,211626,0.0,1.0
2021-11-15,10.7,10.88,10.6,10.84,144839,10.7,10.88,10.6,10.84,144839,0.0,1.0
2021-11-16,10.44,10.71,10.33,10.66,227600,10.44,10.71,10.33,10.66,227600,0.0,1.0
2021-11-17,10.37,10.44,10.2,10.39,218648,10.37,10.44,10.2,10.39,218648,0.0,1.0
2021-11-18,9.97,10.33,9.74,9.77,310560,9.97,10.33,9.74,9.77,310560,0.0,1.0
2021-11-19,9.92,10.16,9.76,9.96,144265,9.92,10.16,9.76,9.96,144265,0.0,1.0
2021-11-22,10.26,10.38,9.51,9.67,178786,10.26,10.38,9.51,9.67,178786,0.0,1.0
2021-11-23,9.92,10.33,9.8524,10.26,177363,9.92,10.33,9.8524,10.26,177363,0.0,1.0
2021-11-24,9.92,10.03,9.57,9.91,110319,9.92,10.03,9.57,9.91,110319,0.0,1.0
2021-11-26,9.69,9.745,9.1201,9.5,240785,9.69,9.745,9.1201,9.5,240785,0.0,1.0
2021-11-29,9.72,10.12,9.615,10.08,134249,9.72,10.12,9.615,10.08,134249,0.0,1.0
2021-11-30,8.96,9.745,8.78,9.68,421700,8.96,9.745,8.78,9.68,421700,0.0,1.0
2021-12-01,8.76,9.565,8.72,9.3,185014,8.76,9.565,8.72,9.3,185014,0.0,1.0
2021-12-02,9.2,9.24,8.76,8.81,88795,9.2,9.24,8.76,8.81,88795,0.0,1.0
2021-12-03,8.55,9.319,8.53,9.25,171237,8.55,9.319,8.53,9.25,171237,0.0,1.0
2021-12-06,9.33,9.415,8.695,8.72,535599,9.33,9.415,8.695,8.72,535599,0.0,1.0
2021-12-07,9.77,10.185,9.57,9.58,305651,9.77,10.185,9.57,9.58,305651,0.0,1.0
2021-12-08,11.53,11.9,9.95,9.95,2500951,11.53,11.9,9.95,9.95,2500951,0.0,1.0
2021-12-09,11.45,12.04,11.37,11.63,523474,11.45,12.04,11.37,11.63,523474,0.0,1.0
2021-12-10,10.87,11.7,10.76,11.59,267134,10.87,11.7,10.76,11.59,267134,0.0,1.0
2021-12-13,10.62,10.78,10.1,10.7,251472,10.62,10.78,10.1,10.7,251472,0.0,1.0
2021-12-14,11.15,11.44,10.37,10.42,350414,11.15,11.44,10.37,10.42,350414,0.0,1.0
2021-12-15,11.06,11.0923,10.42,11.09,217823,11.06,11.0923,10.42,11.09,217823,0.0,1.0
2021-12-16,10.84,11.31,10.63,11.26,262413,10.84,11.31,10.63,11.26,262413,0.0,1.0
2021-12-17,11.83,12.0,10.47,10.79,927054,11.83,12.0,10.47,10.79,927054,0.0,1.0
2021-12-20,10.82,11.78,10.625,11.78,410262,10.82,11.78,10.625,11.78,410262,0.0,1.0
2021-12-21,11.35,11.39,10.84,10.99,225996,11.35,11.39,10.84,10.99,225996,0.0,1.0
2021-12-22,11.45,11.5839,11.195,11.27,114931,11.45,11.5839,11.195,11.27,114931,0.0,1.0
2021-12-23,11.53,11.64,11.41,11.64,91100,11.53,11.64,11.41,11.64,91100,0.0,1.0
2021-12-27,12.35,12.57,11.43,11.67,394081,12.35,12.57,11.43,11.67,394081,0.0,1.0
2021-12-28,11.81,12.415,11.76,12.2,292772,11.81,12.415,11.76,12.2,292772,0.0,1.0
2021-12-29,11.69,11.98,11.17,11.74,289452,11.69,11.98,11.17,11.74,289452,0.0,1.0
2021-12-30,11.96,12.15,11.7,11.7,260744,11.96,12.15,11.7,11.7,260744,0.0,1.0
2021-12-31,12.11,12.29,11.82,11.87,900998,12.11,12.29,11.82,11.87,900998,0.0,1.0
2022-01-03,11.82,12.56,11.66,12.13,398532,11.82,12.56,11.66,12.13,398532,0.0,1.0
2022-01-04,11.68,11.94,11.47,11.83,256363,11.68,11.94,11.47,11.83,256363,0.0,1.0
2022-01-05,10.8,11.59,10.6,11.59,396446,10.8,11.59,10.6,11.59,396446,0.0,1.0
2022-01-06,10.8,11.0699,10.69,10.84,152434,10.8,11.0699,10.69,10.84,152434,0.0,1.0
2022-01-07,10.63,10.865,10.41,10.76,279644,10.63,10.865,10.41,10.76,279644,0.0,1.0
2022-01-10,10.56,10.59,10.1206,10.46,172756,10.56,10.59,10.1206,10.46,172756,0.0,1.0
2022-01-11,10.5,10.6691,10.2,10.61,124973,10.5,10.6691,10.2,10.61,124973,0.0,1.0
2022-01-12,9.97,10.57,9.92,10.57,251717,9.97,10.57,9.92,10.57,251717,0.0,1.0
2022-01-13,9.89,10.26,9.77,10.09,284465,9.89,10.26,9.77,10.09,284465,0.0,1.0
2022-01-14,10.01,10.0804,9.73,9.77,341144,10.01,10.0804,9.73,9.77,341144,0.0,1.0
2022-01-18,9.71,9.94,9.51,9.79,230836,9.71,9.94,9.51,9.79,230836,0.0,1.0
2022-01-19,8.83,9.7896,8.77,9.71,593579,8.83,9.7896,8.77,9.71,593579,0.0,1.0
2022-01-20,8.74,9.29,8.65,8.97,469125,8.74,9.29,8.65,8.97,469125,0.0,1.0
2022-01-21,8.38,9.01,8.27,8.6,564394,8.38,9.01,8.27,8.6,564394,0.0,1.0
2022-01-24,8.55,8.62,7.73,8.12,666175,8.55,8.62,7.73,8.12,666175,0.0,1.0
2022-01-25,8.79,8.88,8.1401,8.44,278601,8.79,8.88,8.1401,8.44,278601,0.0,1.0
2022-01-26,8.66,9.3,8.53,8.94,296165,8.66,9.3,8.53,8.94,296165,0.0,1.0
2022-01-27,8.19,9.02,8.15,8.81,324912,8.19,9.02,8.15,8.81,324912,0.0,1.0
2022-01-28,8.72,8.72,8.01,8.2,404200,8.72,8.72,8.01,8.2,404200,0.0,1.0
2022-01-31,8.83,9.08,8.56,8.62,470357,8.83,9.08,8.56,8.62,470357,0.0,1.0
2022-02-01,8.6,8.87,8.36,8.86,366107,8.6,8.87,8.36,8.86,366107,0.0,1.0
2022-02-02,8.17,8.65,8.03,8.65,318729,8.17,8.65,8.03,8.65,318729,0.0,1.0
2022-02-03,8.07,8.25,7.95,8.08,308886,8.07,8.25,7.95,8.08,308886,0.0,1.0
2022-02-04,8.09,8.19,7.93,8.13,223794,8.09,8.19,7.93,8.13,223794,0.0,1.0
2022-02-07,8.34,8.4,8.03,8.09,160886,8.34,8.4,8.03,8.09,160886,0.0,1.0
2022-02-08,8.66,8.77,8.26,8.27,173137,8.66,8.77,8.26,8.27,173137,0.0,1.0
2022-02-09,9.22,9.24,8.74,8.75,257848,9.22,9.24,8.74,8.75,257848,0.0,1.0
2022-02-10,9.07,9.58,9.0,9.0,210393,9.07,9.58,9.0,9.0,210393,0.0,1.0
2022-02-11,8.91,9.27,8.74,9.05,211462,8.91,9.27,8.74,9.05,211462,0.0,1.0
2022-02-14,8.8,9.19,8.69,8.95,118235,8.8,9.19,8.69,8.95,118235,0.0,1.0
2022-02-15,9.17,9.28,8.99,9.0,206320,9.17,9.28,8.99,9.0,206320,0.0,1.0
2022-02-16,9.34,9.4,8.9703,9.04,221595,9.34,9.4,8.9703,9.04,221595,0.0,1.0
2022-02-17,9.0,9.23,8.93,9.17,120408,9.0,9.23,8.93,9.17,120408,0.0,1.0
2022-02-18,8.75,9.11,8.73,8.9,126009,8.75,9.11,8.73,8.9,126009,0.0,1.0
2022-02-22,8.75,8.93,8.415,8.61,165106,8.75,8.93,8.415,8.61,165106,0.0,1.0
2022-02-23,8.7,9.085,8.67,8.88,119160,8.7,9.085,8.67,8.88,119160,0.0,1.0
2022-02-24,8.97,9.05,8.1213,8.17,222798,8.97,9.05,8.1213,8.17,222798,0.0,1.0
2022-02-25,8.93,9.15,8.84,8.99,243632,8.93,9.15,8.84,8.99,243632,0.0,1.0
2022-02-28,8.8,9.032,8.63,8.75,205951,8.8,9.032,8.63,8.75,205951,0.0,1.0
2022-03-01,8.3,8.86,8.21,8.71,252243,8.3,8.86,8.21,8.71,252243,0.0,1.0
2022-03-02,8.99,9.02,8.32,8.32,244885,8.99,9.02,8.32,8.32,244885,0.0,1.0
2022-03-03,8.65,9.04,8.5528,9.04,134670,8.65,9.04,8.5528,9.04,134670,0.0,1.0
2022-03-04,8.38,8.56,8.18,8.46,242186,8.38,8.56,8.18,8.46,242186,0.0,1.0
2022-03-07,7.9,8.4558,7.75,8.37,681800,7.9,8.4558,7.75,8.37,681800,0.0,1.0
2022-03-08,8.16,8.26,7.4,7.67,301507,8.16,8.26,7.4,7.67,301507,0.0,1.0
2022-03-09,9.66,9.98,8.49,8.91,724530,9.66,9.98,8.49,8.91,724530,0.0,1.0
2022-03-10,9.43,9.71,9.04,9.13,237458,9.43,9.71,9.04,9.13,237458,0.0,1.0
2022-03-11,9.01,9.5619,8.95,9.51,163381,9.01,9.5619,8.95,9.51,163381,0.0,1.0
2022-03-14,8.72,9.21,8.68,9.08,207471,8.72,9.21,8.68,9.08,207471,0.0,1.0
2022-03-15,8.81,8.93,8.68,8.8,210215,8.81,8.93,8.68,8.8,210215,0.0,1.0
2022-03-16,9.48,9.5,9.03,9.08,140859,9.48,9.5,9.03,9.08,140859,0.0,1.0
2022-03-17,9.9,9.99,9.4,9.4,123480,9.9,9.99,9.4,9.4,123480,0.0,1.0
2022-03-18,10.64,10.74,9.6,9.71,382398,10.64,10.74,9.6,9.71,382398,0.0,1.0
2022-03-21,10.35,10.64,10.11,10.64,144096,10.35,10.64,10.11,10.64,144096,0.0,1.0
2022-03-22,10.31,10.59,10.06,10.45,130964,10.31,10.59,10.06,10.45,130964,0.0,1.0
2022-03-23,9.97,10.37,9.91,10.14,113882,9.97,10.37,9.91,10.14,113882,0.0,1.0
2022-03-24,9.81,10.15,9.74,10.0,137220,9.81,10.15,9.74,10.0,137220,0.0,1.0
2022-03-25,9.42,9.9,9.31,9.9,195861,9.42,9.9,9.31,9.9,195861,0.0,1.0
2022-03-28,9.62,9.62,9.18,9.47,113474,9.62,9.62,9.18,9.47,113474,0.0,1.0
2022-03-29,9.95,10.12,9.84,9.86,137424,9.95,10.12,9.84,9.86,137424,0.0,1.0
2022-03-30,9.68,9.9099,9.53,9.85,101153,9.68,9.9099,9.53,9.85,101153,0.0,1.0
2022-03-31,9.61,9.79,9.51,9.72,165642,9.61,9.79,9.51,9.72,165642,0.0,1.0
2022-04-01,9.56,9.8,9.54,9.69,127271,9.56,9.8,9.54,9.69,127271,0.0,1.0
2022-04-04,9.77,10.015,9.3698,9.6,121486,9.77,10.015,9.3698,9.6,121486,0.0,1.0
2022-04-05,9.54,9.835,9.5,9.72,100019,9.54,9.835,9.5,9.72,100019,0.0,1.0
2022-04-06,9.68,9.73,9.175,9.51,243437,9.68,9.73,9.175,9.51,243437,0.0,1.0
2022-04-07,9.45,9.79,9.44,9.66,137598,9.45,9.79,9.44,9.66,137598,0.0,1.0
2022-04-08,9.34,9.56,9.07,9.47,148304,9.34,9.56,9.07,9.47,148304,0.0,1.0
2022-04-11,9.5,9.52,9.24,9.32,113534,9.5,9.52,9.24,9.32,113534,0.0,1.0
2022-04-12,9.48,9.75,9.36,9.6,152436,9.48,9.75,9.36,9.6,152436,0.0,1.0
2022-04-13,9.59,9.74,9.45,9.48,71680,9.59,9.74,9.45,9.48,71680,0.0,1.0
2022-04-14,9.58,9.75,9.49,9.66,93628,9.58,9.75,9.49,9.66,93628,0.0,1.0
2022-04-18,9.25,9.64,9.18,9.64,125828,9.25,9.64,9.18,9.64,125828,0.0,1.0
2022-04-19,9.67,10.0,9.56,9.72,273919,9.67,10.0,9.56,9.72,273919,0.0,1.0
2022-04-20,9.63,9.8578,9.59,9.74,78388,9.63,9.8578,9.59,9.74,78388,0.0,1.0
2022-04-21,9.38,9.85,9.21,9.78,149787,9.38,9.85,9.21,9.78,149787,0.0,1.0
2022-04-22,9.39,9.5,9.16,9.36,180987,9.39,9.5,9.16,9.36,180987,0.0,1.0
2022-04-25,9.32,9.475,9.0503,9.31,191639,9.32,9.475,9.0503,9.31,191639,0.0,1.0
2022-04-26,9.09,9.29,8.995,9.16,175653,9.09,9.29,8.995,9.16,175653,0.0,1.0
2022-04-27,9.01,9.27,8.92,9.11,111926,9.01,9.27,8.92,9.11,111926,0.0,1.0
2022-04-28,9.17,9.3,8.94,9.15,128426,9.17,9.3,8.94,9.15,128426,0.0,1.0
2022-04-29,9.05,9.4,9.0,9.22,180931,9.05,9.4,9.0,9.22,180931,0.0,1.0
2022-05-02,8.89,9.34,8.785,9.01,153544,8.89,9.34,8.785,9.01,153544,0.0,1.0
2022-05-03,8.5,8.9628,8.38,8.9,353072,8.5,8.9628,8.38,8.9,353072,0.0,1.0
2022-05-04,8.5,8.589,8.25,8.54,266938,8.5,8.589,8.25,8.54,266938,0.0,1.0
2022-05-05,8.0,8.46,7.98,8.42,276824,8.0,8.46,7.98,8.42,276824,0.0,1.0
2022-05-06,7.87,8.24,7.75,8.0,392912,7.87,8.24,7.75,8.0,392912,0.0,1.0
2022-05-09,7.1,7.805,7.07,7.77,538010,7.1,7.805,7.07,7.77,538010,0.0,1.0
2022-05-10,6.19,6.75,5.735,6.7,1546851,6.19,6.75,5.735,6.7,1546851,0.0,1.0
2022-05-11,5.4,6.37,5.27,6.28,1002723,5.4,6.37,5.27,6.28,1002723,0.0,1.0
2022-05-12,5.83,6.069,5.4401,5.55,1038916,5.83,6.069,5.4401,5.55,1038916,0.0,1.0
2022-05-13,6.79,6.875,6.11,6.11,675979,6.79,6.875,6.11,6.11,675979,0.0,1.0
2022-05-16,6.89,7.17,6.73,6.73,292182,6.89,7.17,6.73,6.73,292182,0.0,1.0
2022-05-17,7.16,7.265,6.9901,7.12,206385,7.16,7.265,6.9901,7.12,206385,0.0,1.0
2022-05-18,6.62,7.135,6.56,6.97,402055,6.62,7.135,6.56,6.97,402055,0.0,1.0
2022-05-19,6.75,6.83,6.5,6.51,395409,6.75,6.83,6.5,6.51,395409,0.0,1.0
2022-05-20,6.38,6.89,6.29,6.89,309399,6.38,6.89,6.29,6.89,309399,0.0,1.0
2022-05-23,6.35,6.5623,6.12,6.45,233475,6.35,6.5623,6.12,6.45,233475,0.0,1.0
2022-05-24,6.11,6.3169,5.94,6.28,243559,6.11,6.3169,5.94,6.28,243559,0.0,1.0
2022-05-25,6.37,6.42,6.09,6.09,273514,6.37,6.42,6.09,6.09,273514,0.0,1.0
2022-05-26,7.04,7.22,6.5,6.5,299607,7.04,7.22,6.5,6.5,299607,0.0,1.0
2022-05-27,7.03,7.15,6.9,7.06,308214,7.03,7.15,6.9,7.06,308214,0.0,1.0
2022-05-31,7.04,7.1499,6.8223,7.0,131836,7.04,7.1499,6.8223,7.0,131836,0.0,1.0
2022-06-01,7.08,7.11,6.92,7.08,196859,7.08,7.11,6.92,7.08,196859,0.0,1.0
2022-06-02,7.3,7.38,7.08,7.08,133817,7.3,7.38,7.08,7.08,133817,0.0,1.0
2022-06-03,7.14,7.22,7.0185,7.19,134449,7.14,7.22,7.0185,7.19,134449,0.0,1.0
2022-06-06,7.1,7.27,7.05,7.27,92476,7.1,7.27,7.05,7.27,92476,0.0,1.0
2022-06-07,7.21,7.23,6.93,7.02,131866,7.21,7.23,6.93,7.02,131866,0.0,1.0
2022-06-08,7.16,7.26,7.05,7.2,124817,7.16,7.26,7.05,7.2,124817,0.0,1.0
2022-06-09,7.16,7.26,7.0,7.11,139147,7.16,7.26,7.0,7.11,139147,0.0,1.0
2022-06-10,6.94,7.14,6.89,6.96,202643,6.94,7.14,6.89,6.96,202643,0.0,1.0
2022-06-13,6.54,6.73,6.41,6.71,265540,6.54,6.73,6.41,6.71,265540,0.0,1.0
2022-06-14,6.6,6.77,6.44,6.54,262750,6.6,6.77,6.44,6.54,262750,0.0,1.0
2022-06-15,6.78,6.86,6.54,6.69,248815,6.78,6.86,6.54,6.69,248815,0.0,1.0
2022-06-16,6.28,6.7377,6.17,6.61,215313,6.28,6.7377,6.17,6.61,215313,0.0,1.0
2022-06-17,6.43,6.61,6.34,6.34,192757,6.43,6.61,6.34,6.34,192757,0.0,1.0
2022-06-21,6.71,6.82,6.43,6.53,140733,6.71,6.82,6.43,6.53,140733,0.0,1.0
2022-06-22,6.7,7.05,6.55,6.55,184005,6.7,7.05,6.55,6.55,184005,0.0,1.0
2022-06-23,6.73,6.94,6.56,6.67,119306,6.73,6.94,6.56,6.67,119306,0.0,1.0
2022-06-24,6.72,6.93,6.49,6.72,906379,6.72,6.93,6.49,6.72,906379,0.0,1.0
2022-06-27,6.66,6.7899,6.5352,6.78,183488,6.66,6.7899,6.5352,6.78,183488,0.0,1.0
2022-06-28,6.79,7.03,6.51,6.71,268428,6.79,7.03,6.51,6.71,268428,0.0,1.0
2022-06-29,6.44,6.75,6.38,6.75,218689,6.44,6.75,6.38,6.75,218689,0.0,1.0
2022-06-30,6.08,6.35,5.91,6.31,1156667,6.08,6.35,5.91,6.31,1156667,0.0,1.0
2022-07-01,5.19,5.96,5.05,5.96,1863774,5.19,5.96,5.05,5.96,1863774,0.0,1.0
2022-07-05,5.56,5.63,4.82,5.08,780645,5.56,5.63,4.82,5.08,780645,0.0,1.0
2022-07-06,5.47,5.6334,5.26,5.5,194965,5.47,5.6334,5.26,5.5,194965,0.0,1.0
2022-07-07,5.82,5.96,5.51,5.52,279014,5.82,5.96,5.51,5.52,279014,0.0,1.0
2022-07-08,5.76,5.94,5.67,5.76,171976,5.76,5.94,5.67,5.76,171976,0.0,1.0
2022-07-11,5.53,5.67,5.42,5.67,155533,5.53,5.67,5.42,5.67,155533,0.0,1.0
2022-07-12,5.34,5.575,5.31,5.53,288800,5.34,5.575,5.31,5.53,288800,0.0,1.0
2022-07-13,5.25,5.39,5.17,5.24,144453,5.25,5.39,5.17,5.24,144453,0.0,1.0
2022-07-14,5.36,5.38,5.135,5.17,133661,5.36,5.38,5.135,5.17,133661,0.0,1.0
2022-07-15,5.71,5.76,5.41,5.48,162086,5.71,5.76,5.41,5.48,162086,0.0,1.0
2022-07-18,5.8,6.08,5.78,5.81,119896,5.8,6.08,5.78,5.81,119896,0.0,1.0
2022-07-19,5.94,6.16,5.85,5.85,103002,5.94,6.16,5.85,5.85,103002,0.0,1.0
2022-07-20,6.15,6.2,5.92,5.92,132053,6.15,6.2,5.92,5.92,132053,0.0,1.0
2022-07-21,6.22,6.3199,6.02,6.13,134083,6.22,6.3199,6.02,6.13,134083,0.0,1.0
2022-07-22,6.0,6.26,5.93,6.26,135138,6.0,6.26,5.93,6.26,135138,0.0,1.0
2022-07-25,6.0,6.06,5.78,6.05,133286,6.0,6.06,5.78,6.05,133286,0.0,1.0
2022-07-26,5.94,6.1,5.85,5.99,104760,5.94,6.1,5.85,5.99,104760,0.0,1.0
2022-07-27,6.15,6.18,5.98,6.01,110262,6.15,6.18,5.98,6.01,110262,0.0,1.0
2022-07-28,6.26,6.3,6.09,6.11,116381,6.26,6.3,6.09,6.11,116381,0.0,1.0
2022-07-29,6.21,6.43,6.16,6.33,130785,6.21,6.43,6.16,6.33,130785,0.0,1.0
2022-08-01,6.12,6.3613,6.0,6.15,137869,6.12,6.3613,6.0,6.15,137869,0.0,1.0
2022-08-02,6.42,6.46,6.14,6.16,108255,6.42,6.46,6.14,6.16,108255,0.0,1.0
2022-08-03,6.36,6.56,6.03,6.09,298369,6.36,6.56,6.03,6.09,298369,0.0,1.0
2022-08-04,6.73,6.815,6.3261,6.36,182848,6.73,6.815,6.3261,6.36,182848,0.0,1.0
2022-08-05,6.71,6.8,6.58,6.58,122058,6.71,6.8,6.58,6.58,122058,0.0,1.0
2022-08-08,6.9,6.99,6.78,6.79,180331,6.9,6.99,6.78,6.79,180331,0.0,1.0
2022-08-09,7.05,7.07,6.86,6.98,258617,7.05,7.07,6.86,6.98,258617,0.0,1.0
2022-08-10,7.71,7.84,7.16,7.16,152465,7.71,7.84,7.16,7.16,152465,0.0,1.0
2022-08-11,7.54,7.95,7.5,7.81,85140,7.54,7.95,7.5,7.81,85140,0.0,1.0
2022-08-12,7.55,7.73,7.495,7.61,108995,7.55,7.73,7.495,7.61,108995,0.0,1.0
2022-08-15,7.15,7.45,7.02,7.4,148805,7.15,7.45,7.02,7.4,148805,0.0,1.0
2022-08-16,7.4,7.42,7.105,7.12,133727,7.4,7.42,7.105,7.12,133727,0.0,1.0
2022-08-17,7.26,7.35,7.12,7.28,142085,7.26,7.35,7.12,7.28,142085,0.0,1.0
2022-08-18,7.29,7.41,7.215,7.28,66465,7.29,7.41,7.215,7.28,66465,0.0,1.0
2022-08-19,7.12,7.22,7.02,7.2,88994,7.12,7.22,7.02,7.2,88994,0.0,1.0
2022-08-22,6.84,7.12,6.8,7.06,86874,6.84,7.12,6.8,7.06,86874,0.0,1.0
2022-08-23,6.99,7.06,6.8103,6.82,88650,6.99,7.06,6.8103,6.82,88650,0.0,1.0
2022-08-24,7.11,7.26,6.87,6.97,79839,7.11,7.26,6.87,6.97,79839,0.0,1.0
2022-08-25,7.36,7.36,7.07,7.15,46037,7.36,7.36,7.07,7.15,46037,0.0,1.0
2022-08-26,7.09,7.35,7.0301,7.35,70412,7.09,7.35,7.0301,7.35,70412,0.0,1.0
2022-08-29,6.72,7.03,6.69,7.0,74023,6.72,7.03,6.69,7.0,74023,0.0,1.0
2022-08-30,6.68,6.7999,6.59,6.79,63741,6.68,6.7999,6.59,6.79,63741,0.0,1.0
2022-08-31,6.74,6.81,6.63,6.69,56893,6.74,6.81,6.63,6.69,56893,0.0,1.0
2022-09-01,6.8,6.81,6.5,6.75,110996,6.8,6.81,6.5,6.75,110996,0.0,1.0
2022-09-02,6.8,6.97,6.72,6.97,94182,6.8,6.97,6.72,6.97,94182,0.0,1.0
2022-09-06,6.78,6.8,6.72,6.79,81688,6.78,6.8,6.72,6.79,81688,0.0,1.0
2022-09-07,7.11,7.17,6.75,6.75,124274,7.11,7.17,6.75,6.75,124274,0.0,1.0
2022-09-08,7.15,7.18,6.83,6.98,80668,7.15,7.18,6.83,6.98,80668,0.0,1.0
2022-09-09,7.07,7.29,6.94,7.2,88397,7.07,7.29,6.94,7.2,88397,0.0,1.0
2022-09-12,7.0,7.19,6.98,7.17,69446,7.0,7.19,6.98,7.17,69446,0.0,1.0
2022-09-13,6.75,7.0,6.7,6.86,123607,6.75,7.0,6.7,6.86,123607,0.0,1.0
2022-09-14,6.79,6.9244,6.72,6.78,76633,6.79,6.9244,6.72,6.78,76633,0.0,1.0
2022-09-15,6.9,7.04,6.75,6.75,57996,6.9,7.04,6.75,6.75,57996,0.0,1.0
2022-09-16,6.79,6.84,6.59,6.84,148658,6.79,6.84,6.59,6.84,148658,0.0,1.0
2022-09-19,6.85,6.88,6.61,6.73,55078,6.85,6.88,6.61,6.73,55078,0.0,1.0
2022-09-20,6.71,6.855,6.65,6.8,64316,6.71,6.855,6.65,6.8,64316,0.0,1.0
2022-09-21,6.23,6.73,6.23,6.73,142498,6.23,6.73,6.23,6.73,142498,0.0,1.0
2022-09-22,5.87,6.23,5.81,6.23,183778,5.87,6.23,5.81,6.23,183778,0.0,1.0
2022-09-23,5.67,5.8,5.46,5.77,175169,5.67,5.8,5.46,5.77,175169,0.0,1.0
2022-09-26,5.74,5.97,5.64,5.64,76558,5.74,5.97,5.64,5.64,76558,0.0,1.0
2022-09-27,5.74,5.96,5.69,5.84,61378,5.74,5.96,5.69,5.84,61378,0.0,1.0
2022-09-28,5.98,6.06,5.72,5.72,53844,5.98,6.06,5.72,5.72,53844,0.0,1.0
2022-09-29,5.7,5.89,5.58,5.86,36468,5.7,5.89,5.58,5.86,36468,0.0,1.0
2022-09-30,5.62,5.855,5.54,5.63,62587,5.62,5.855,5.54,5.63,62587,0.0,1.0
2022-10-03,5.52,5.75,5.51,5.75,82513,5.52,5.75,5.51,5.75,82513,0.0,1.0
2022-10-04,5.99,6.0,5.61,5.61,102581,5.99,6.0,5.61,5.61,102581,0.0,1.0
2022-10-05,5.96,6.0,5.78,5.93,49248,5.96,6.0,5.78,5.93,49248,0.0,1.0
2022-10-06,5.765,6.11,5.74,5.95,66280,5.765,6.11,5.74,5.95,66280,0.0,1.0
2022-10-07,5.56,5.73,5.49,5.67,48209,5.56,5.73,5.49,5.67,48209,0.0,1.0
2022-10-10,5.47,5.64,5.45,5.64,33643,5.47,5.64,5.45,5.64,33643,0.0,1.0
2022-10-11,5.56,5.75,5.23,5.42,75428,5.56,5.75,5.23,5.42,75428,0.0,1.0
2022-10-12,5.71,5.81,5.47,5.56,34054,5.71,5.81,5.47,5.56,34054,0.0,1.0
2022-10-13,5.89,5.95,5.12,5.13,68228,5.89,5.95,5.12,5.13,68228,0.0,1.0
2022-10-14,5.53,5.96,5.35,5.96,331723,5.53,5.96,5.35,5.96,331723,0.0,1.0
2022-10-17,5.53,5.74,5.24,5.63,289388,5.53,5.74,5.24,5.63,289388,0.0,1.0
2022-10-18,5.54,5.73,5.46,5.69,223611,5.54,5.73,5.46,5.69,223611,0.0,1.0
2022-10-19,5.61,5.64,5.39,5.53,60463,5.61,5.64,5.39,5.53,60463,0.0,1.0
2022-10-20,5.62,5.8498,5.55,5.63,66245,5.62,5.8498,5.55,5.63,66245,0.0,1.0
2022-10-21,5.92,5.96,5.53,5.64,57221,5.92,5.96,5.53,5.64,57221,0.0,1.0
2022-10-24,5.78,5.91,5.6,5.81,72925,5.78,5.91,5.6,5.81,72925,0.0,1.0
2022-10-25,6.25,6.28,5.77,5.93,152855,6.25,6.28,5.77,5.93,152855,0.0,1.0
2022-10-26,6.44,6.62,6.295,6.34,77685,6.44,6.62,6.295,6.34,77685,0.0,1.0
2022-10-27,6.32,6.62,6.2857,6.57,146097,6.32,6.62,6.2857,6.57,146097,0.0,1.0
2022-10-28,6.74,6.79,6.3,6.32,128084,6.74,6.79,6.3,6.32,128084,0.0,1.0
2022-10-31,7.01,7.13,6.66,6.67,147339,7.01,7.13,6.66,6.67,147339,0.0,1.0
2022-11-01,7.14,7.27,6.92,7.04,82489,7.14,7.27,6.92,7.04,82489,0.0,1.0
2022-11-02,7.13,7.47,7.0,7.1,117119,7.13,7.47,7.0,7.1,117119,0.0,1.0
2022-11-03,6.91,7.15,6.78,6.98,119197,6.91,7.15,6.78,6.98,119197,0.0,1.0
2022-11-04,6.88,7.13,6.55,6.96,159676,6.88,7.13,6.55,6.96,159676,0.0,1.0
2022-11-07,6.86,6.94,6.66,6.94,118054,6.86,6.94,6.66,6.94,118054,0.0,1.0
2022-11-08,6.5,6.8887,6.3201,6.38,177344,6.5,6.8887,6.3201,6.38,177344,0.0,1.0
2022-11-09,6.4,6.71,6.32,6.5,201495,6.4,6.71,6.32,6.5,201495,0.0,1.0
2022-11-10,6.98,7.19,6.7801,6.84,223864,6.98,7.19,6.7801,6.84,223864,0.0,1.0
2022-11-11,7.25,7.48,6.7884,6.96,169361,7.25,7.48,6.7884,6.96,169361,0.0,1.0
2022-11-14,7.21,7.33,6.92,7.19,100285,7.21,7.33,6.92,7.19,100285,0.0,1.0
2022-11-15,7.47,7.59,7.2,7.34,108007,7.47,7.59,7.2,7.34,108007,0.0,1.0
2022-11-16,7.32,7.39,6.947,7.37,195782,7.32,7.39,6.947,7.37,195782,0.0,1.0
2022-11-17,7.28,7.33,7.0,7.18,71043,7.28,7.33,7.0,7.18,71043,0.0,1.0
2022-11-18,7.36,7.48,7.3,7.45,62963,7.36,7.48,7.3,7.45,62963,0.0,1.0
2022-11-21,7.47,7.5,7.1,7.34,102659,7.47,7.5,7.1,7.34,102659,0.0,1.0
2022-11-22,7.64,7.66,7.39,7.51,100961,7.64,7.66,7.39,7.51,100961,0.0,1.0
2022-11-23,7.59,7.7302,7.2973,7.64,76447,7.59,7.7302,7.2973,7.64,76447,0.0,1.0
2022-11-25,7.48,7.76,7.48,7.48,31507,7.48,7.76,7.48,7.48,31507,0.0,1.0
2022-11-28,7.3,7.44,7.27,7.44,67338,7.3,7.44,7.27,7.44,67338,0.0,1.0
2022-11-29,7.455,7.53,7.25,7.28,83640,7.455,7.53,7.25,7.28,83640,0.0,1.0
2022-11-30,7.65,7.7,7.28,7.41,121421,7.65,7.7,7.28,7.41,121421,0.0,1.0
2022-12-01,7.51,7.84,7.4,7.715,79530,7.51,7.84,7.4,7.715,79530,0.0,1.0
2022-12-02,7.39,7.59,7.24,7.34,183631,7.39,7.59,7.24,7.34,183631,0.0,1.0
2022-12-05,7.28,7.43,7.195,7.33,120912,7.28,7.43,7.195,7.33,120912,0.0,1.0
2022-12-06,7.37,7.37,7.16,7.22,134860,7.37,7.37,7.16,7.22,134860,0.0,1.0
2022-12-07,7.6,7.62,7.245,7.32,159131,7.6,7.62,7.245,7.32,159131,0.0,1.0
2022-12-08,8.2,8.26,7.59,7.91,265227,8.2,8.26,7.59,7.91,265227,0.0,1.0
2022-12-09,8.17,8.25,7.9575,8.0,145415,8.17,8.25,7.9575,8.0,145415,0.0,1.0
2022-12-12,7.85,8.28,7.79,8.28,175103,7.85,8.28,7.79,8.28,175103,0.0,1.0
2022-12-13,7.86,8.19,7.85,8.19,127289,7.86,8.19,7.85,8.19,127289,0.0,1.0
2022-12-14,7.88,8.05,7.63,7.87,92557,7.88,8.05,7.63,7.87,92557,0.0,1.0
2022-12-15,7.72,7.97,7.695,7.73,70115,7.72,7.97,7.695,7.73,70115,0.0,1.0
2022-12-16,7.34,7.79,7.31,7.67,372463,7.34,7.79,7.31,7.67,372463,0.0,1.0
2022-12-19,7.37,7.51,6.8001,7.26,254364,7.37,7.51,6.8001,7.26,254364,0.0,1.0
2022-12-20,7.49,7.54,7.21,7.33,104327,7.49,7.54,7.21,7.33,104327,0.0,1.0
2022-12-21,7.95,8.0,7.64,7.64,77100,7.95,8.0,7.64,7.64,77100,0.0,1.0
2022-12-22,7.76,7.79,7.52,7.79,93476,7.76,7.79,7.52,7.79,93476,0.0,1.0
2022-12-23,7.87,7.96,7.6358,7.76,114380,7.87,7.96,7.6358,7.76,114380,0.0,1.0
2022-12-27,7.7,8.06,7.67,7.87,48830,7.7,8.06,7.67,7.87,48830,0.0,1.0
2022-12-28,7.41,7.72,7.33,7.6,158531,7.41,7.72,7.33,7.6,158531,0.0,1.0
2022-12-29,7.61,7.63,7.45,7.53,96080,7.61,7.63,7.45,7.53,96080,0.0,1.0
2022-12-30,7.52,7.715,7.31,7.31,79257,7.52,7.715,7.31,7.31,79257,0.0,1.0
2023-01-03,7.4,7.71,7.3597,7.6,104656,7.4,7.71,7.3597,7.6,104656,0.0,1.0
2023-01-04,7.4,7.53,7.25,7.53,136318,7.4,7.53,7.25,7.53,136318,0.0,1.0
2023-01-05,7.39,7.51,7.3,7.4,85554,7.39,7.51,7.3,7.4,85554,0.0,1.0
2023-01-06,7.7,7.82,7.5001,7.57,80371,7.7,7.82,7.5001,7.57,80371,0.0,1.0
2023-01-09,7.77,7.9,7.729,7.83,73275,7.77,7.9,7.729,7.83,73275,0.0,1.0
2023-01-10,8.06,8.1,7.73,7.73,70050,8.06,8.1,7.73,7.73,70050,0.0,1.0
2023-01-11,8.49,8.49,8.0,8.11,71463,8.49,8.49,8.0,8.11,71463,0.0,1.0
2023-01-12,8.57,8.62,8.43,8.54,96066,8.57,8.62,8.43,8.54,96066,0.0,1.0
2023-01-13,8.83,8.8301,8.51,8.51,59373,8.83,8.8301,8.51,8.51,59373,0.0,1.0
2023-01-17,8.99,9.07,8.65,8.84,110969,8.99,9.07,8.65,8.84,110969,0.0,1.0
2023-01-18,8.53,9.22,8.48,9.1,158523,8.53,9.22,8.48,9.1,158523,0.0,1.0
2023-01-19,8.44,8.49,8.345,8.44,34532,8.44,8.49,8.345,8.44,34532,0.0,1.0
2023-01-20,8.72,8.73,8.44,8.58,73790,8.72,8.73,8.44,8.58,73790,0.0,1.0
2023-01-23,9.04,9.05,8.71,8.72,47567,9.04,9.05,8.71,8.72,47567,0.0,1.0
2023-01-24,9.37,9.39,8.915,9.0,60329,9.37,9.39,8.915,9.0,60329,0.0,1.0
2023-01-25,9.35,9.43,9.0134,9.25,70523,9.35,9.43,9.0134,9.25,70523,0.0,1.0
2023-01-26,9.13,9.49,9.08,9.49,51275,9.13,9.49,9.08,9.49,51275,0.0,1.0
2023-01-27,9.18,9.3,9.0,9.1,55848,9.18,9.3,9.0,9.1,55848,0.0,1.0
2023-01-30,8.79,9.12,8.78,9.06,69562,8.79,9.12,8.78,9.06,69562,0.0,1.0
2023-01-31,8.82,8.83,8.71,8.82,75438,8.82,8.83,8.71,8.82,75438,0.0,1.0
2023-02-01,8.8,8.94,8.49,8.75,133672,8.8,8.94,8.49,8.75,133672,0.0,1.0
2023-02-02,8.88,9.11,8.77,8.87,234312,8.88,9.11,8.77,8.87,234312,0.0,1.0
2023-02-03,9.12,9.15,8.67,8.78,154666,9.12,9.15,8.67,8.78,154666,0.0,1.0
2023-02-06,9.13,9.4,8.98,9.0,57265,9.13,9.4,8.98,9.0,57265,0.0,1.0
2023-02-07,9.53,9.55,9.03,9.06,65167,9.53,9.55,9.03,9.06,65167,0.0,1.0
2023-02-08,9.55,9.57,9.3,9.46,71930,9.55,9.57,9.3,9.46,71930,0.0,1.0
2023-02-09,9.45,9.765,9.4,9.73,73791,9.45,9.765,9.4,9.73,73791,0.0,1.0
2023-02-10,9.31,9.45,9.1399,9.45,38593,9.31,9.45,9.1399,9.45,38593,0.0,1.0
2023-02-13,9.53,9.58,9.39,9.39,38509,9.53,9.58,9.39,9.39,38509,0.0,1.0
2023-02-14,9.32,9.56,9.2,9.35,99000,9.32,9.56,9.2,9.35,99000,0.0,1.0
2023-02-15,9.03,9.31,9.03,9.16,41081,9.03,9.31,9.03,9.16,41081,0.0,1.0
2023-02-16,9.32,9.4086,8.88,8.99,147529,9.32,9.4086,8.88,8.99,147529,0.0,1.0
2023-02-17,10.07,10.13,9.21,9.21,152433,10.07,10.13,9.21,9.21,152433,0.0,1.0
2023-02-21,9.85,10.08,9.5,9.95,162251,9.85,10.08,9.5,9.95,162251,0.0,1.0
2023-02-22,9.9,9.9765,9.54,9.88,57534,9.9,9.9765,9.54,9.88,57534,0.0,1.0
2023-02-23,9.92,10.05,9.76,10.03,85127,9.92,10.05,9.76,10.03,85127,0.0,1.0
2023-02-24,9.67,9.95,9.5,9.72,86103,9.67,9.95,9.5,9.72,86103,0.0,1.0
2023-02-27,9.67,9.73,9.54,9.69,69079,9.67,9.73,9.54,9.69,69079,0.0,1.0
2023-02-28,9.68,9.85,9.63,9.83,79459,9.68,9.85,9.63,9.83,79459,0.0,1.0
2023-03-01,9.77,9.8799,9.61,9.61,44027,9.77,9.8799,9.61,9.61,44027,0.0,1.0
2023-03-02,9.81,9.89,9.7,9.7,36099,9.81,9.89,9.7,9.7,36099,0.0,1.0
2023-03-03,9.89,10.08,9.75,9.84,65934,9.89,10.08,9.75,9.84,65934,0.0,1.0
2023-03-06,9.79,10.0,9.54,9.93,88616,9.79,10.0,9.54,9.93,88616,0.0,1.0
2023-03-07,9.93,9.9699,9.715,9.87,126459,9.93,9.9699,9.715,9.87,126459,0.0,1.0
2023-03-08,8.87,9.845,8.5057,9.77,333145,8.87,9.845,8.5057,9.77,333145,0.0,1.0
2023-03-09,8.415,8.9999,8.415,8.78,93686,8.415,8.9999,8.415,8.78,93686,0.0,1.0
2023-03-10,7.87,8.5,7.8,8.45,141367,7.87,8.5,7.8,8.45,141367,0.0,1.0
2023-03-13,7.77,8.02,7.6,7.74,92613,7.77,8.02,7.6,7.74,92613,0.0,1.0
2023-03-14,7.92,8.12,7.76,8.09,88886,7.92,8.12,7.76,8.09,88886,0.0,1.0
2023-03-15,7.56,7.8,7.26,7.8,94591,7.56,7.8,7.26,7.8,94591,0.0,1.0
2023-03-16,7.61,7.7,7.38,7.41,114127,7.61,7.7,7.38,7.41,114127,0.0,1.0
2023-03-17,7.67,7.71,7.47,7.47,154055,7.67,7.71,7.47,7.47,154055,0.0,1.0
2023-03-20,7.28,7.79,7.27,7.79,95060,7.28,7.79,7.27,7.79,95060,0.0,1.0
2023-03-21,7.49,7.82,7.38,7.48,81972,7.49,7.82,7.38,7.48,81972,0.0,1.0
2023-03-22,7.13,7.76,7.11,7.49,102109,7.13,7.76,7.11,7.49,102109,0.0,1.0
2023-03-23,6.76,7.28,6.705,7.17,116894,6.76,7.28,6.705,7.17,116894,0.0,1.0
2023-03-24,6.9,6.94,6.7,6.75,86798,6.9,6.94,6.7,6.75,86798,0.0,1.0
2023-03-27,6.91,7.0816,6.8,6.99,57659,6.91,7.0816,6.8,6.99,57659,0.0,1.0
2023-03-28,6.78,7.06,6.62,6.82,89133,6.78,7.06,6.62,6.82,89133,0.0,1.0
2023-03-29,6.85,6.94,6.63,6.9,59844,6.85,6.94,6.63,6.9,59844,0.0,1.0
2023-03-30,7.05,7.115,6.9,6.91,66142,7.05,7.115,6.9,6.91,66142,0.0,1.0
2023-03-31,7.23,7.2978,7.06,7.08,83249,7.23,7.2978,7.06,7.08,83249,0.0,1.0
2023-04-03,7.23,7.32,7.01,7.3,88757,7.23,7.32,7.01,7.3,88757,0.0,1.0
2023-04-04,7.04,7.2,6.97,7.16,66023,7.04,7.2,6.97,7.16,66023,0.0,1.0
2023-04-05,6.76,7.07,6.64,7.04,64009,6.76,7.07,6.64,7.04,64009,0.0,1.0
2023-04-06,6.83,6.83,6.65,6.79,42608,6.83,6.83,6.65,6.79,42608,0.0,1.0
2023-04-10,6.97,6.99,6.74,6.74,49477,6.97,6.99,6.74,6.74,49477,0.0,1.0
2023-04-11,7.01,7.135,6.77,7.02,111426,7.01,7.135,6.77,7.02,111426,0.0,1.0
2023-04-12,6.8,7.15,6.75,7.15,42475,6.8,7.15,6.75,7.15,42475,0.0,1.0
2023-04-13,6.95,6.98,6.75,6.85,58797,6.95,6.98,6.75,6.85,58797,0.0,1.0
2023-04-14,6.85,7.0,6.7,7.0,69499,6.85,7.0,6.7,7.0,69499,0.0,1.0
2023-04-17,6.9,6.9,6.61,6.84,73885,6.9,6.9,6.61,6.84,73885,0.0,1.0
2023-04-18,7.14,7.27,6.98,7.0,74256,7.14,7.27,6.98,7.0,74256,0.0,1.0
2023-04-19,7.04,7.1094,6.95,7.07,34751,7.04,7.1094,6.95,7.07,34751,0.0,1.0
2023-04-20,6.86,7.0389,6.76,6.95,47682,6.86,7.0389,6.76,6.95,47682,0.0,1.0
2023-04-21,6.88,6.94,6.81,6.82,82220,6.88,6.94,6.81,6.82,82220,0.0,1.0
2023-04-24,6.91,7.05,6.755,6.84,37204,6.91,7.05,6.755,6.84,37204,0.0,1.0
2023-04-25,6.75,6.9599,6.75,6.81,38311,6.75,6.9599,6.75,6.81,38311,0.0,1.0
2023-04-26,6.87,7.02,6.64,6.75,135373,6.87,7.02,6.64,6.75,135373,0.0,1.0
2023-04-27,6.88,6.985,6.86,6.98,38894,6.88,6.985,6.86,6.98,38894,0.0,1.0
2023-04-28,7.04,7.12,6.84,6.84,37671,7.04,7.12,6.84,6.84,37671,0.0,1.0
2023-05-01,7.18,7.4,7.01,7.03,99400,7.18,7.4,7.01,7.03,99400,0.0,1.0
2023-05-02,6.98,7.2199,6.91,7.18,47127,6.98,7.2199,6.91,7.18,47127,0.0,1.0
2023-05-03,6.83,7.08,6.79,7.04,70287,6.83,7.08,6.79,7.04,70287,0.0,1.0
2023-05-04,6.61,6.805,6.55,6.76,90128,6.61,6.805,6.55,6.76,90128,0.0,1.0
2023-05-05,6.39,6.76,6.35,6.76,97767,6.39,6.76,6.35,6.76,97767,0.0,1.0
2023-05-08,6.26,6.48,6.15,6.48,135767,6.26,6.48,6.15,6.48,135767,0.0,1.0
2023-05-09,6.85,6.92,5.825,6.38,286903,6.85,6.92,5.825,6.38,286903,0.0,1.0
2023-05-10,7.21,7.25,6.9,6.91,139794,7.21,7.25,6.9,6.91,139794,0.0,1.0
2023-05-11,6.9,7.21,6.8,7.07,133659,6.9,7.21,6.8,7.07,133659,0.0,1.0
2023-05-12,6.595,7.035,6.52,6.91,53850,6.595,7.035,6.52,6.91,53850,0.0,1.0
2023-05-15,6.8,6.83,6.6,6.6,55447,6.8,6.83,6.6,6.6,55447,0.0,1.0
2023-05-16,6.78,7.13,6.76,6.77,87770,6.78,7.13,6.76,6.77,87770,0.0,1.0
2023-05-17,6.97,7.0247,6.76,6.79,65932,6.97,7.0247,6.76,6.79,65932,0.0,1.0
2023-05-18,7.4,7.43,6.8201,6.92,172081,7.4,7.43,6.8201,6.92,172081,0.0,1.0
2023-05-19,8.07,8.1,7.57,7.57,191298,8.07,8.1,7.57,7.57,191298,0.0,1.0
2023-05-22,7.77,8.1,7.74,8.1,71138,7.77,8.1,7.74,8.1,71138,0.0,1.0
2023-05-23,7.49,7.8381,7.4,7.79,79089,7.49,7.8381,7.4,7.79,79089,0.0,1.0
2023-05-24,7.22,7.455,7.05,7.41,52237,7.22,7.455,7.05,7.41,52237,0.0,1.0
2023-05-25,7.13,7.3105,7.1,7.19,39149,7.13,7.3105,7.1,7.19,39149,0.0,1.0
2023-05-26,7.23,7.335,7.1381,7.14,30265,7.23,7.335,7.1381,7.14,30265,0.0,1.0
2023-05-30,7.17,7.26,7.09,7.22,62658,7.17,7.26,7.09,7.22,62658,0.0,1.0
2023-05-31,7.1,7.1874,6.99,7.14,52740,7.1,7.1874,6.99,7.14,52740,0.0,1.0
2023-06-01,6.86,7.1182,6.8,7.07,135564,6.86,7.1182,6.8,7.07,135564,0.0,1.0
2023-06-02,6.96,7.055,6.8,7.02,123060,6.96,7.055,6.8,7.02,123060,0.0,1.0
2023-06-05,6.84,7.17,6.84,6.93,86964,6.84,7.17,6.84,6.93,86964,0.0,1.0
2023-06-06,7.2,7.29,6.85,6.85,179185,7.2,7.29,6.85,6.85,179185,0.0,1.0
2023-06-07,7.21,7.295,7.07,7.26,152856,7.21,7.295,7.07,7.26,152856,0.0,1.0
2023-06-08,7.17,7.27,7.01,7.25,113935,7.17,7.27,7.01,7.25,113935,0.0,1.0
2023-06-09,6.8,7.1598,6.76,7.1354,166796,6.8,7.1598,6.76,7.1354,166796,0.0,1.0
2023-06-12,6.77,6.96,6.76,6.77,137319,6.77,6.96,6.76,6.77,137319,0.0,1.0
2023-06-13,7.0,7.08,6.8,6.8,88166,7.0,7.08,6.8,6.8,88166,0.0,1.0
2023-06-14,6.75,7.0866,6.64,7.05,146582,6.75,7.0866,6.64,7.05,146582,0.0,1.0
2023-06-15,6.76,6.78,6.63,6.75,98284,6.76,6.78,6.63,6.75,98284,0.0,1.0
2023-06-16,6.39,6.83,6.32,6.83,175128,6.39,6.83,6.32,6.83,175128,0.0,1.0
2023-06-20,6.45,6.47,6.28,6.41,123254,6.45,6.47,6.28,6.41,123254,0.0,1.0
2023-06-21,6.37,6.47,6.33,6.44,80241,6.37,6.47,6.33,6.44,80241,0.0,1.0
2023-06-22,6.25,6.42,6.2131,6.35,97000,6.25,6.42,6.2131,6.35,97000,0.0,1.0
2023-06-23,6.11,6.2782,6.07,6.2,874013,6.11,6.2782,6.07,6.2,874013,0.0,1.0
2023-06-26,6.18,6.31,6.11,6.31,77296,6.18,6.31,6.11,6.31,77296,0.0,1.0
2023-06-27,6.25,6.28,6.055,6.22,97000,6.25,6.28,6.055,6.22,97000,0.0,1.0
2023-06-28,6.25,6.34,6.225,6.25,49842,6.25,6.34,6.225,6.25,49842,0.0,1.0
2023-06-29,6.49,6.495,6.255,6.26,111250,6.49,6.495,6.255,6.26,111250,0.0,1.0
2023-06-30,6.7,6.94,6.5,6.58,190134,6.7,6.94,6.5,6.58,190134,0.0,1.0
2023-07-03,6.7,6.72,6.56,6.66,21111,6.7,6.72,6.56,6.66,21111,0.0,1.0
2023-07-05,6.41,6.64,6.39,6.64,71456,6.41,6.64,6.39,6.64,71456,0.0,1.0
2023-07-06,6.17,6.405,6.1,6.4,137061,6.17,6.405,6.1,6.4,137061,0.0,1.0
2023-07-07,6.38,6.4626,6.18,6.18,131880,6.38,6.4626,6.18,6.18,131880,0.0,1.0
2023-07-10,6.58,6.66,6.37,6.37,68903,6.58,6.66,6.37,6.37,68903,0.0,1.0
2023-07-11,6.45,6.67,6.38,6.61,79445,6.45,6.67,6.38,6.61,79445,0.0,1.0
2023-07-12,6.65,6.74,6.48,6.56,106645,6.65,6.74,6.48,6.56,106645,0.0,1.0
2023-07-13,6.81,6.9,6.69,6.7,177835,6.81,6.9,6.69,6.7,177835,0.0,1.0
2023-07-14,6.67,6.78,6.64,6.77,88576,6.67,6.78,6.64,6.77,88576,0.0,1.0
2023-07-17,6.71,6.79,6.66,6.7,82142,6.71,6.79,6.66,6.7,82142,0.0,1.0
2023-07-18,6.75,6.83,6.67,6.67,72640,6.75,6.83,6.67,6.67,72640,0.0,1.0
2023-07-19,6.71,6.81,6.63,6.74,67939,6.71,6.81,6.63,6.74,67939,0.0,1.0
2023-07-20,6.4,6.7,6.39,6.67,92999,6.4,6.7,6.39,6.67,92999,0.0,1.0
2023-07-21,6.46,6.5299,6.38,6.48,190638,6.46,6.5299,6.38,6.48,190638,0.0,1.0
2023-07-24,6.56,6.71,6.36,6.45,164666,6.56,6.71,6.36,6.45,164666,0.0,1.0
2023-07-25,6.52,6.63,6.27,6.52,88333,6.52,6.63,6.27,6.52,88333,0.0,1.0
2023-07-26,6.54,6.64,6.5,6.5,63641,6.54,6.64,6.5,6.5,63641,0.0,1.0
2023-07-27,6.31,6.63,6.29,6.6,64439,6.31,6.63,6.29,6.6,64439,0.0,1.0
2023-07-28,6.39,6.45,6.27,6.37,58153,6.39,6.45,6.27,6.37,58153,0.0,1.0
2023-07-31,6.42,6.52,6.35,6.38,62512,6.42,6.52,6.35,6.38,62512,0.0,1.0
2023-08-01,6.29,6.42,6.29,6.38,49014,6.29,6.42,6.29,6.38,49014,0.0,1.0
2023-08-02,6.23,6.4443,6.14,6.25,122250,6.23,6.4443,6.14,6.25,122250,0.0,1.0
2023-08-03,6.25,6.31,6.17,6.22,54188,6.25,6.31,6.17,6.22,54188,0.0,1.0
2023-08-04,6.1,6.44,6.05,6.3,117250,6.1,6.44,6.05,6.3,117250,0.0,1.0
2023-08-07,6.17,6.28,6.11,6.11,77223,6.17,6.28,6.11,6.11,77223,0.0,1.0
2023-08-08,6.17,6.285,6.1,6.11,79469,6.17,6.285,6.1,6.11,79469,0.0,1.0
2023-08-09,5.11,5.8,5.01,5.8,1060192,5.11,5.8,5.01,5.8,1060192,0.0,1.0
2023-08-10,4.75,5.18,4.61,5.18,938084,4.75,5.18,4.61,5.18,938084,0.0,1.0
2023-08-11,5.21,5.23,4.68,4.75,382955,5.21,5.23,4.68,4.75,382955,0.0,1.0
2023-08-14,5.44,5.535,5.16,5.3,218826,5.44,5.535,5.16,5.3,218826,0.0,1.0
2023-08-15,5.19,5.47,5.15,5.4,123291,5.19,5.47,5.15,5.4,123291,0.0,1.0
2023-08-16,5.01,5.3799,4.94,5.2,234132,5.01,5.3799,4.94,5.2,234132,0.0,1.0
2023-08-17,5.07,5.09,4.96,5.01,156406,5.07,5.09,4.96,5.01,156406,0.0,1.0
2023-08-18,5.04,5.16,5.01,5.01,72132,5.04,5.16,5.01,5.01,72132,0.0,1.0
2023-08-21,4.8,4.98,4.76,4.96,233860,4.8,4.98,4.76,4.96,233860,0.0,1.0
2023-08-22,4.77,4.87,4.6,4.86,170771,4.77,4.87,4.6,4.86,170771,0.0,1.0
2023-08-23,4.71,4.925,4.66,4.86,222884,4.71,4.925,4.66,4.86,222884,0.0,1.0
2023-08-24,4.59,4.735,4.52,4.7,171928,4.59,4.735,4.52,4.7,171928,0.0,1.0
2023-08-25,4.7,4.74,4.59,4.66,109862,4.7,4.74,4.59,4.66,109862,0.0,1.0
2023-08-28,4.69,4.81,4.59,4.71,66944,4.69,4.81,4.59,4.71,66944,0.0,1.0
2023-08-29,4.86,4.9,4.67,4.67,82866,4.86,4.9,4.67,4.67,82866,0.0,1.0
2023-08-30,4.76,4.86,4.75,4.81,64192,4.76,4.86,4.75,4.81,64192,0.0,1.0
2023-08-31,4.83,4.98,4.76,4.77,95235,4.83,4.98,4.76,4.77,95235,0.0,1.0
2023-09-01,4.9,4.98,4.88,4.88,78476,4.9,4.98,4.88,4.88,78476,0.0,1.0
2023-09-05,4.69,5.0,4.63,4.95,176193,4.69,5.0,4.63,4.95,176193,0.0,1.0
2023-09-06,4.59,4.72,4.5,4.72,111321,4.59,4.72,4.5,4.72,111321,0.0,1.0
2023-09-07,4.6,4.68,4.49,4.58,169907,4.6,4.68,4.49,4.58,169907,0.0,1.0
2023-09-08,4.575,4.7,4.465,4.57,164181,4.575,4.7,4.465,4.57,164181,0.0,1.0
2023-09-11,4.66,4.68,4.51,4.62,75224,4.66,4.68,4.51,4.62,75224,0.0,1.0
2023-09-12,4.98,5.06,4.64,4.65,114694,4.98,5.06,4.64,4.65,114694,0.0,1.0
2023-09-13,4.92,5.04,4.86,5.02,141254,4.92,5.04,4.86,5.02,141254,0.0,1.0
2023-09-14,5.17,5.22,4.8,4.8,117481,5.17,5.22,4.8,4.8,117481,0.0,1.0
2023-09-15,5.16,5.19,5.08,5.17,163289,5.16,5.19,5.08,5.17,163289,0.0,1.0
2023-09-18,4.88,5.15,4.82,5.15,78413,4.88,5.15,4.82,5.15,78413,0.0,1.0
2023-09-19,4.88,4.94,4.82,4.88,67045,4.88,4.94,4.82,4.88,67045,0.0,1.0
2023-09-20,4.59,4.93,4.56,4.91,95774,4.59,4.93,4.56,4.91,95774,0.0,1.0
2023-09-21,4.49,4.6199,4.44,4.51,84648,4.49,4.6199,4.44,4.51,84648,0.0,1.0
2023-09-22,4.32,4.635,4.25,4.5,214998,4.32,4.635,4.25,4.5,214998,0.0,1.0
2023-09-25,4.26,4.38,4.185,4.29,107655,4.26,4.38,4.185,4.29,107655,0.0,1.0
2023-09-26,4.26,4.4,4.23,4.23,66525,4.26,4.4,4.23,4.23,66525,0.0,1.0
2023-09-27,4.36,4.405,4.2225,4.3,82651,4.36,4.405,4.2225,4.3,82651,0.0,1.0
2023-09-28,4.39,4.43,4.23,4.33,56470,4.39,4.43,4.23,4.33,56470,0.0,1.0
2023-09-29,4.27,4.45,4.27,4.43,59396,4.27,4.45,4.27,4.43,59396,0.0,1.0
2023-10-02,4.27,4.3169,4.1259,4.25,144527,4.27,4.3169,4.1259,4.25,144527,0.0,1.0
2023-10-03,4.13,4.23,4.1,4.21,105124,4.13,4.23,4.1,4.21,105124,0.0,1.0
2023-10-04,4.08,4.1687,4.03,4.13,85291,4.08,4.1687,4.03,4.13,85291,0.0,1.0
2023-10-05,4.01,4.09,3.96,4.09,118358,4.01,4.09,3.96,4.09,118358,0.0,1.0
2023-10-06,4.13,4.16,3.95,3.9744,101159,4.13,4.16,3.95,3.9744,101159,0.0,1.0
2023-10-09,4.41,4.55,4.0,4.23,154895,4.41,4.55,4.0,4.23,154895,0.0,1.0
2023-10-10,4.69,4.715,4.41,4.41,125516,4.69,4.715,4.41,4.41,125516,0.0,1.0
2023-10-11,4.77,4.82,4.6,4.76,85211,4.77,4.82,4.6,4.76,85211,0.0,1.0
2023-10-12,4.36,4.73,4.32,4.67,131483,4.36,4.73,4.32,4.67,131483,0.0,1.0
2023-10-13,4.14,4.3508,4.07,4.34,111435,4.14,4.3508,4.07,4.34,111435,0.0,1.0
2023-10-16,4.35,4.37,4.15,4.2,77685,4.35,4.37,4.15,4.2,77685,0.0,1.0
2023-10-17,4.56,4.67,4.32,4.32,104917,4.56,4.67,4.32,4.32,104917,0.0,1.0
2023-10-18,4.25,4.49,4.24,4.49,59742,4.25,4.49,4.24,4.49,59742,0.0,1.0
2023-10-19,4.09,4.21,4.03,4.21,133994,4.09,4.21,4.03,4.21,133994,0.0,1.0
2023-10-20,4.12,4.25,4.04,4.09,177167,4.12,4.25,4.04,4.09,177167,0.0,1.0
2023-10-23,3.9,4.175,3.9,4.11,228186,3.9,4.175,3.9,4.11,228186,0.0,1.0
2023-10-24,3.98,4.12,3.9001,3.96,218729,3.98,4.12,3.9001,3.96,218729,0.0,1.0
2023-10-25,3.79,4.0,3.77,3.97,118081,3.79,4.0,3.77,3.97,118081,0.0,1.0
2023-10-26,3.59,3.89,3.4001,3.82,960378,3.59,3.89,3.4001,3.82,960378,0.0,1.0
2023-10-27,3.61,3.67,3.56,3.66,285888,3.61,3.67,3.56,3.66,285888,0.0,1.0
2023-10-30,3.76,3.81,3.53,3.68,175121,3.76,3.81,3.53,3.68,175121,0.0,1.0
2023-10-31,3.75,3.81,3.612,3.72,178426,3.75,3.81,3.612,3.72,178426,0.0,1.0
2023-11-01,3.6,3.76,3.51,3.76,113641,3.6,3.76,3.51,3.76,113641,0.0,1.0
2023-11-02,3.75,3.77,3.71,3.73,152866,3.75,3.77,3.71,3.73,152866,0.0,1.0
2023-11-03,3.93,4.04,3.78,3.8,535919,3.93,4.04,3.78,3.8,535919,0.0,1.0
2023-11-06,3.75,3.94,3.705,3.94,207639,3.75,3.94,3.705,3.94,207639,0.0,1.0
2023-11-07,3.81,3.825,3.6566,3.74,152064,3.81,3.825,3.6566,3.74,152064,0.0,1.0
2023-11-08,3.91,3.965,3.69,3.81,375236,3.91,3.965,3.69,3.81,375236,0.0,1.0
2023-11-09,4.64,4.98,4.1,4.46,759631,4.64,4.98,4.1,4.46,759631,0.0,1.0
2023-11-10,4.65,4.67,4.28,4.61,235277,4.65,4.67,4.28,4.61,235277,0.0,1.0
2023-11-13,4.56,4.68,4.4,4.55,172275,4.56,4.68,4.4,4.55,172275,0.0,1.0
2023-11-14,5.15,5.23,4.74,4.74,360313,5.15,5.23,4.74,4.74,360313,0.0,1.0
2023-11-15,5.0,5.4,4.92,5.3,185110,5.0,5.4,4.92,5.3,185110,0.0,1.0
2023-11-16,5.02,5.1,4.91,5.04,163942,5.02,5.1,4.91,5.04,163942,0.0,1.0
2023-11-17,4.86,5.13,4.78,5.07,229992,4.86,5.13,4.78,5.07,229992,0.0,1.0
2023-11-20,5.36,5.3989,4.83,4.84,336742,5.36,5.3989,4.83,4.84,336742,0.0,1.0
2023-11-21,5.23,5.3,5.12,5.3,129869,5.23,5.3,5.12,5.3,129869,0.0,1.0
2023-11-22,5.3,5.41,5.16,5.33,84637,5.3,5.41,5.16,5.33,84637,0.0,1.0
2023-11-24,5.35,5.41,5.1887,5.32,60868,5.35,5.41,5.1887,5.32,60868,0.0,1.0
2023-11-27,5.23,5.4,5.15,5.27,132490,5.23,5.4,5.15,5.27,132490,0.0,1.0
2023-11-28,5.14,5.25,5.01,5.24,111552,5.14,5.25,5.01,5.24,111552,0.0,1.0
2023-11-29,5.07,5.28,5.04,5.16,62073,5.07,5.28,5.04,5.16,62073,0.0,1.0
2023-11-30,5.02,5.16,4.96,5.1,53839,5.02,5.16,4.96,5.1,53839,0.0,1.0
2023-12-01,5.32,5.35,4.99,5.01,97267,5.32,5.35,4.99,5.01,97267,0.0,1.0
2023-12-04,5.35,5.49,5.22,5.25,142664,5.35,5.49,5.22,5.25,142664,0.0,1.0
2023-12-05,5.09,5.2608,5.07,5.25,89980,5.09,5.2608,5.07,5.25,89980,0.0,1.0
2023-12-06,5.15,5.23,5.09,5.18,71017,5.15,5.23,5.09,5.18,71017,0.0,1.0
2023-12-07,5.08,5.19,5.02,5.19,67740,5.08,5.19,5.02,5.19,67740,0.0,1.0
2023-12-08,5.04,5.15,4.92,5.06,99036,5.04,5.15,4.92,5.06,99036,0.0,1.0
2023-12-11,5.1,5.15,5.0,5.05,73513,5.1,5.15,5.0,5.05,73513,0.0,1.0
2023-12-12,5.0,5.05,4.79,5.05,103106,5.0,5.05,4.79,5.05,103106,0.0,1.0
2023-12-13,5.49,5.52,4.96,5.04,321715,5.49,5.52,4.96,5.04,321715,0.0,1.0
2023-12-14,5.61,5.885,5.54,5.65,135343,5.61,5.885,5.54,5.65,135343,0.0,1.0
2023-12-15,5.39,5.66,5.3398,5.66,202938,5.39,5.66,5.3398,5.66,202938,0.0,1.0
2023-12-18,5.5,5.565,5.34,5.37,74721,5.5,5.565,5.34,5.37,74721,0.0,1.0
2023-12-19,5.6,5.75,5.55,5.58,114983,5.6,5.75,5.55,5.58,114983,0.0,1.0
2023-12-20,5.15,5.71,5.13,5.64,159955,5.15,5.71,5.13,5.64,159955,0.0,1.0
2023-12-21,5.29,5.37,5.18,5.18,77870,5.29,5.37,5.18,5.18,77870,0.0,1.0
2023-12-22,5.43,5.46,5.27,5.28,61136,5.43,5.46,5.27,5.28,61136,0.0,1.0
2023-12-26,5.82,5.98,5.48,5.48,149012,5.82,5.98,5.48,5.48,149012,0.0,1.0
2023-12-27,5.72,5.84,5.6,5.8,78940,5.72,5.84,5.6,5.8,78940,0.0,1.0
2023-12-28,5.46,5.83,5.43,5.72,138861,5.46,5.83,5.43,5.72,138861,0.0,1.0
2023-12-29,5.37,5.48,5.33,5.39,76120,5.37,5.48,5.33,5.39,76120,0.0,1.0
2024-01-02,5.15,5.45,5.1,5.3,89820,5.15,5.45,5.1,5.3,89820,0.0,1.0
2024-01-03,4.91,5.3318,4.82,5.09,128956,4.91,5.3318,4.82,5.09,128956,0.0,1.0
2024-01-04,4.96,5.05,4.91,4.96,164799,4.96,5.05,4.91,4.96,164799,0.0,1.0
2024-01-05,4.94,5.25,4.9,4.9,159606,4.94,5.25,4.9,4.9,159606,0.0,1.0
2024-01-08,5.07,5.135,4.91,4.91,65428,5.07,5.135,4.91,4.91,65428,0.0,1.0
2024-01-09,4.94,5.01,4.88,4.95,65068,4.94,5.01,4.88,4.95,65068,0.0,1.0
2024-01-10,4.91,4.97,4.85,4.93,138703,4.91,4.97,4.85,4.93,138703,0.0,1.0
2024-01-11,4.85,4.9,4.65,4.9,182370,4.85,4.9,4.65,4.9,182370,0.0,1.0
2024-01-12,4.85,4.96,4.745,4.96,75183,4.85,4.96,4.745,4.96,75183,0.0,1.0
2024-01-16,4.68,4.77,4.59,4.75,133229,4.68,4.77,4.59,4.75,133229,0.0,1.0
2024-01-17,4.63,4.78,4.55,4.61,143969,4.63,4.78,4.55,4.61,143969,0.0,1.0
2024-01-18,4.7,4.7228,4.56,4.62,114200,4.7,4.7228,4.56,4.62,114200,0.0,1.0
2024-01-19,4.7,4.8,4.56,4.73,69162,4.7,4.8,4.56,4.73,69162,0.0,1.0
2024-01-22,4.81,4.86,4.63,4.78,89321,4.81,4.86,4.63,4.78,89321,0.0,1.0
2024-01-23,4.885,4.93,4.76,4.93,74240,4.885,4.93,4.76,4.93,74240,0.0,1.0
2024-01-24,4.67,4.93,4.65,4.93,105664,4.67,4.93,4.65,4.93,105664,0.0,1.0
2024-01-25,4.9,4.91,4.6,4.81,96014,4.9,4.91,4.6,4.81,96014,0.0,1.0
2024-01-26,4.87,4.98,4.85,4.93,87089,4.87,4.98,4.85,4.93,87089,0.0,1.0
2024-01-29,4.97,4.99,4.83,4.91,31760,4.97,4.99,4.83,4.91,31760,0.0,1.0
2024-01-30,4.81,4.95,4.78,4.95,36428,4.81,4.95,4.78,4.95,36428,0.0,1.0
2024-01-31,4.72,4.89,4.71,4.78,73288,4.72,4.89,4.71,4.78,73288,0.0,1.0
2024-02-01,4.7,4.79,4.551,4.73,122096,4.7,4.79,4.551,4.73,122096,0.0,1.0
2024-02-02,4.62,4.73,4.5887,4.65,47221,4.62,4.73,4.5887,4.65,47221,0.0,1.0
2024-02-05,4.54,4.61,4.42,4.61,103051,4.54,4.61,4.42,4.61,103051,0.0,1.0
2024-02-06,4.74,4.77,4.51,4.51,146629,4.74,4.77,4.51,4.51,146629,0.0,1.0
2024-02-07,4.71,4.79,4.65,4.76,87864,4.71,4.79,4.65,4.76,87864,0.0,1.0
2024-02-08,5.04,5.06,4.58,4.73,139988,5.04,5.06,4.58,4.73,139988,0.0,1.0
2024-02-09,5.29,5.38,4.865,5.06,112595,5.29,5.38,4.865,5.06,112595,0.0,1.0
2024-02-12,5.53,5.67,5.35,5.35,116035,5.53,5.67,5.35,5.35,116035,0.0,1.0
2024-02-13,4.99,5.355,4.95,5.28,122212,4.99,5.355,4.95,5.28,122212,0.0,1.0
2024-02-14,5.08,5.16,4.92,5.09,60455,5.08,5.16,4.92,5.09,60455,0.0,1.0
2024-02-15,5.14,5.23,5.0,5.11,133692,5.14,5.23,5.0,5.11,133692,0.0,1.0
2024-02-16,4.96,5.14,4.92,5.09,57877,4.96,5.14,4.92,5.09,57877,0.0,1.0
2024-02-20,4.63,4.8846,4.6,4.88,79468,4.63,4.8846,4.6,4.88,79468,0.0,1.0
2024-02-21,4.73,4.84,4.55,4.63,79505,4.73,4.84,4.55,4.63,79505,0.0,1.0
2024-02-22,4.76,4.88,4.65,4.72,104845,4.76,4.88,4.65,4.72,104845,0.0,1.0
2024-02-23,4.84,4.9,4.7443,4.8,36243,4.84,4.9,4.7443,4.8,36243,0.0,1.0
2024-02-26,4.9,4.98,4.73,4.79,51348,4.9,4.98,4.73,4.79,51348,0.0,1.0
2024-02-27,5.14,5.18,4.94,4.94,54222,5.14,5.18,4.94,4.94,54222,0.0,1.0
2024-02-28,5.05,5.07,4.945,5.04,67760,5.05,5.07,4.945,5.04,67760,0.0,1.0
2024-02-29,5.13,5.26,5.01,5.22,60204,5.13,5.26,5.01,5.22,60204,0.0,1.0
2024-03-01,5.35,5.44,5.02,5.14,96506,5.35,5.44,5.02,5.14,96506,0.0,1.0
2024-03-04,5.12,5.4605,5.05,5.46,52935,5.12,5.4605,5.05,5.46,52935,0.0,1.0
2024-03-05,4.89,5.1589,4.85,5.04,51102,4.89,5.1589,4.85,5.04,51102,0.0,1.0
2024-03-06,5.14,5.33,4.761,4.98,191488,5.14,5.33,4.761,4.98,191488,0.0,1.0
2024-03-07,5.12,5.24,4.95,5.24,59994,5.12,5.24,4.95,5.24,59994,0.0,1.0
2024-03-08,5.0,5.3425,4.92,5.2,59503,5.0,5.3425,4.92,5.2,59503,0.0,1.0
2024-03-11,4.98,5.09,4.89,4.96,79696,4.98,5.09,4.89,4.96,79696,0.0,1.0
2024-03-12,4.93,5.155,4.92,5.02,67099,4.93,5.155,4.92,5.02,67099,0.0,1.0
2024-03-13,4.74,4.99,4.704,4.99,95917,4.74,4.99,4.704,4.99,95917,0.0,1.0
2024-03-14,4.65,4.765,4.55,4.72,99130,4.65,4.765,4.55,4.72,99130,0.0,1.0
2024-03-15,4.82,4.84,4.5101,4.61,189479,4.82,4.84,4.5101,4.61,189479,0.0,1.0
2024-03-18,4.68,4.93,4.66,4.82,49064,4.68,4.93,4.66,4.82,49064,0.0,1.0
2024-03-19,4.69,4.78,4.63,4.65,41645,4.69,4.78,4.63,4.65,41645,0.0,1.0
2024-03-20,4.74,4.81,4.65,4.6942,78266,4.74,4.81,4.65,4.6942,78266,0.0,1.0
2024-03-21,4.99,5.14,4.78,4.78,294337,4.99,5.14,4.78,4.78,294337,0.0,1.0
2024-03-22,5.08,5.12,4.98,4.98,167435,5.08,5.12,4.98,4.98,167435,0.0,1.0
2024-03-25,5.49,5.52,5.06,5.06,102382,5.49,5.52,5.06,5.06,102382,0.0,1.0
2024-03-26,5.66,5.7,5.45,5.5,84438,5.66,5.7,5.45,5.5,84438,0.0,1.0
2024-03-27,5.79,5.79,5.6,5.6,92924,5.79,5.79,5.6,5.6,92924,0.0,1.0
2024-03-28,5.57,5.94,5.53,5.8,103186,5.57,5.94,5.53,5.8,103186,0.0,1.0
2024-04-01,5.54,5.72,5.4271,5.53,72238,5.54,5.72,5.4271,5.53,72238,0.0,1.0
2024-04-02,5.26,5.468,5.15,5.37,72613,5.26,5.468,5.15,5.37,72613,0.0,1.0
2024-04-03,5.3,5.37,5.17,5.17,48499,5.3,5.37,5.17,5.17,48499,0.0,1.0
2024-04-04,5.29,5.47,5.2,5.39,53037,5.29,5.47,5.2,5.39,53037,0.0,1.0
2024-04-05,5.44,5.46,5.18,5.18,37055,5.44,5.46,5.18,5.18,37055,0.0,1.0
2024-04-08,5.36,5.62,5.29,5.54,91745,5.36,5.62,5.29,5.54,91745,0.0,1.0
2024-04-09,5.34,5.47,5.32,5.4,23579,5.34,5.47,5.32,5.4,23579,0.0,1.0
2024-04-10,5.17,5.33,5.06,5.06,84025,5.17,5.33,5.06,5.06,84025,0.0,1.0
2024-04-11,5.17,5.29,5.11,5.12,82850,5.17,5.29,5.11,5.12,82850,0.0,1.0
2024-04-12,5.16,5.18,5.1,5.1,35132,5.16,5.18,5.1,5.1,35132,0.0,1.0
2024-04-15,4.99,5.21,4.92,5.21,74070,4.99,5.21,4.92,5.21,74070,0.0,1.0
2024-04-16,4.99,5.075,4.87,4.97,37939,4.99,5.075,4.87,4.97,37939,0.0,1.0
2024-04-17,4.97,5.04,4.93,4.99,30391,4.97,5.04,4.93,4.99,30391,0.0,1.0
2024-04-18,5.01,5.145,4.95,4.95,71641,5.01,5.145,4.95,4.95,71641,0.0,1.0
2024-04-19,5.13,5.14,4.96,4.96,52383,5.13,5.14,4.96,4.96,52383,0.0,1.0
2024-04-22,5.13,5.22,5.04,5.218,47417,5.13,5.22,5.04,5.218,47417,0.0,1.0
2024-04-23,5.37,5.458,5.135,5.24,51555,5.37,5.458,5.135,5.24,51555,0.0,1.0
2024-04-24,5.28,5.42,5.21,5.31,47219,5.28,5.42,5.21,5.31,47219,0.0,1.0
2024-04-25,5.2,5.25,5.085,5.22,49890,5.2,5.25,5.085,5.22,49890,0.0,1.0
2024-04-26,5.38,5.53,5.19,5.53,61369,5.38,5.53,5.19,5.53,61369,0.0,1.0
2024-04-29,5.34,5.45,5.3,5.38,31776,5.34,5.45,5.3,5.38,31776,0.0,1.0
2024-04-30,5.1,5.3,5.02,5.2119,152691,5.1,5.3,5.02,5.2119,152691,0.0,1.0
2024-05-01,4.92,5.175,4.9,5.15,378095,4.92,5.175,4.9,5.15,378095,0.0,1.0
2024-05-02,5.06,5.21,4.95,5.0,139683,5.06,5.21,4.95,5.0,139683,0.0,1.0
2024-05-03,4.99,5.235,4.945,5.22,55707,4.99,5.235,4.945,5.22,55707,0.0,1.0
2024-05-06,5.05,5.12,4.98,5.005,100761,5.05,5.12,4.98,5.005,100761,0.0,1.0
2024-05-07,5.0,5.125,4.98,5.09,112521,5.0,5.125,4.98,5.09,112521,0.0,1.0
2024-05-08,5.0,5.075,4.89,4.89,117720,5.0,5.075,4.89,4.89,117720,0.0,1.0
2024-05-09,5.3,5.32,4.91,4.96,250443,5.3,5.32,4.91,4.96,250443,0.0,1.0
2024-05-10,5.1,5.265,5.03,5.26,167059,5.1,5.265,5.03,5.26,167059,0.0,1.0
2024-05-13,5.13,5.2313,4.99,5.2,128605,5.13,5.2313,4.99,5.2,128605,0.0,1.0
2024-05-14,5.14,5.29,5.085,5.16,55558,5.14,5.29,5.085,5.16,55558,0.0,1.0
2024-05-15,5.23,5.3,5.12,5.2,58638,5.23,5.3,5.12,5.2,58638,0.0,1.0
2024-05-16,5.195,5.25,5.1,5.23,104642,5.195,5.25,5.1,5.23,104642,0.0,1.0
2024-05-17,5.22,5.34,5.1725,5.21,63552,5.22,5.34,5.1725,5.21,63552,0.0,1.0
2024-05-20,5.13,5.24,5.12,5.2,40079,5.13,5.24,5.12,5.2,40079,0.0,1.0
2024-05-21,5.09,5.11,5.02,5.08,73841,5.09,5.11,5.02,5.08,73841,0.0,1.0
2024-05-22,5.05,5.14,5.04,5.06,44200,5.05,5.14,5.04,5.06,44200,0.0,1.0
2024-05-23,5.06,5.145,4.98,5.05,106015,5.06,5.145,4.98,5.05,106015,0.0,1.0
2024-05-24,4.95,5.1,4.91,5.1,52326,4.95,5.1,4.91,5.1,52326,0.0,1.0
2024-05-28,4.99,5.02,4.8331,5.01,68361,4.99,5.02,4.8331,5.01,68361,0.0,1.0
2024-05-29,5.0,5.02,4.86,4.9,70136,5.0,5.02,4.86,4.9,70136,0.0,1.0
2024-05-30,5.05,5.07,4.93,5.05,61155,5.05,5.07,4.93,5.05,61155,0.0,1.0
2024-05-31,4.97,5.1,4.95,5.08,47587,4.97,5.1,4.95,5.08,47587,0.0,1.0
2024-06-03,5.13,5.19,4.83,5.07,123371,5.13,5.19,4.83,5.07,123371,0.0,1.0
2024-06-04,5.0,5.12,5.0,5.12,28046,5.0,5.12,5.0,5.12,28046,0.0,1.0
2024-06-05,5.08,5.08,5.0,5.01,36580,5.08,5.08,5.0,5.01,36580,0.0,1.0
2024-06-06,5.07,5.17,5.02,5.03,52666,5.07,5.17,5.02,5.03,52666,0.0,1.0
2024-06-07,5.0,5.04,4.8172,4.93,79942,5.0,5.04,4.8172,4.93,79942,0.0,1.0
2024-06-10,5.0,5.05,4.875,4.95,78590,5.0,5.05,4.875,4.95,78590,0.0,1.0
2024-06-11,5.02,5.02,4.9,4.92,66811,5.02,5.02,4.9,4.92,66811,0.0,1.0
2024-06-12,4.87,5.215,4.83,5.02,65202,4.87,5.215,4.83,5.02,65202,0.0,1.0
2024-06-13,4.79,4.89,4.72,4.83,52355,4.79,4.89,4.72,4.83,52355,0.0,1.0
2024-06-14,4.7,4.775,4.6,4.69,108422,4.7,4.775,4.6,4.69,108422,0.0,1.0
2024-06-17,4.85,4.89,4.5,4.66,148660,4.85,4.89,4.5,4.66,148660,0.0,1.0
2024-06-18,4.9,4.9225,4.79,4.85,104666,4.9,4.9225,4.79,4.85,104666,0.0,1.0
2024-06-20,4.69,5.0,4.69,4.9,69755,4.69,5.0,4.69,4.9,69755,0.0,1.0
2024-06-21,4.63,4.69,4.57,4.69,119114,4.63,4.69,4.57,4.69,119114,0.0,1.0
2024-06-24,4.78,4.8,4.61,4.61,58937,4.78,4.8,4.61,4.61,58937,0.0,1.0
2024-06-25,4.8,4.81,4.58,4.77,99487,4.8,4.81,4.58,4.77,99487,0.0,1.0
2024-06-26,4.89,4.97,4.691,4.73,77387,4.89,4.97,4.691,4.73,77387,0.0,1.0
2024-06-27,5.07,5.07,4.86,4.93,74797,5.07,5.07,4.86,4.93,74797,0.0,1.0
2024-06-28,5.0,5.24,4.97,5.13,1112879,5.0,5.24,4.97,5.13,1112879,0.0,1.0
2024-07-01,4.6,4.99,4.595,4.99,73643,4.6,4.99,4.595,4.99,73643,0.0,1.0
2024-07-02,4.88,4.92,4.6,4.6,188714,4.88,4.92,4.6,4.6,188714,0.0,1.0
2024-07-03,5.05,5.06,4.83,4.83,88737,5.05,5.06,4.83,4.83,88737,0.0,1.0
2024-07-05,4.98,5.01,4.76,4.98,157601,4.98,5.01,4.76,4.98,157601,0.0,1.0
2024-07-08,5.02,5.08,4.9761,5.05,50573,5.02,5.08,4.9761,5.05,50573,0.0,1.0
2024-07-09,5.04,5.16,4.935,5.0,45264,5.04,5.16,4.935,5.0,45264,0.0,1.0
2024-07-10,4.98,5.1,4.96,5.09,33643,4.98,5.1,4.96,5.09,33643,0.0,1.0
2024-07-11,5.3,5.36,4.98,5.0,223269,5.3,5.36,4.98,5.0,223269,0.0,1.0
2024-07-12,5.21,5.43,5.1,5.42,135734,5.21,5.43,5.1,5.42,135734,0.0,1.0
2024-07-15,5.28,5.42,5.17,5.2,138190,5.28,5.42,5.17,5.2,138190,0.0,1.0
2024-07-16,5.38,5.47,5.32,5.38,154129,5.38,5.47,5.32,5.38,154129,0.0,1.0
2024-07-17,5.35,5.48,5.255,5.33,173411,5.35,5.48,5.255,5.33,173411,0.0,1.0
2024-07-18,5.26,5.45,5.22,5.31,77385,5.26,5.45,5.22,5.31,77385,0.0,1.0
2024-07-19,5.18,5.349,5.16,5.27,50139,5.18,5.349,5.16,5.27,50139,0.0,1.0
2024-07-22,5.265,5.29,5.155,5.19,95153,5.265,5.29,5.155,5.19,95153,0.0,1.0
2024-07-23,5.42,5.44,5.22,5.22,80131,5.42,5.44,5.22,5.22,80131,0.0,1.0
2024-07-24,5.33,5.435,5.31,5.35,80996,5.33,5.435,5.31,5.35,80996,0.0,1.0
2024-07-25,5.62,5.6899,5.3,5.38,118427,5.62,5.6899,5.3,5.38,118427,0.0,1.0
2024-07-26,5.79,5.9,5.735,5.76,56420,5.79,5.9,5.735,5.76,56420,0.0,1.0
2024-07-29,5.65,5.79,5.65,5.79,43185,5.65,5.79,5.65,5.79,43185,0.0,1.0
2024-07-30,5.66,5.78,5.6,5.69,47291,5.66,5.78,5.6,5.69,47291,0.0,1.0
2024-07-31,5.63,5.75,5.555,5.68,102625,5.63,5.75,5.555,5.68,102625,0.0,1.0
2024-08-01,5.38,5.675,5.31,5.59,74897,5.38,5.675,5.31,5.59,74897,0.0,1.0
2024-08-02,5.1,5.415,5.05,5.12,91122,5.1,5.415,5.05,5.12,91122,0.0,1.0
2024-08-05,4.95,5.1,4.7755,4.88,198697,4.95,5.1,4.7755,4.88,198697,0.0,1.0
2024-08-06,5.11,5.22,4.84,4.93,89092,5.11,5.22,4.84,4.93,89092,0.0,1.0
2024-08-07,4.94,5.3,4.88,5.16,65897,4.94,5.3,4.88,5.16,65897,0.0,1.0
2024-08-08,5.16,5.2,4.925,5.01,61151,5.16,5.2,4.925,5.01,61151,0.0,1.0
2024-08-09,5.03,5.15,5.01,5.065,28644,5.03,5.15,5.01,5.065,28644,0.0,1.0
2024-08-12,4.97,5.08,4.88,5.02,90790,4.97,5.08,4.88,5.02,90790,0.0,1.0
2024-08-13,5.07,5.17,4.9589,4.97,81261,5.07,5.17,4.9589,4.97,81261,0.0,1.0
2024-08-14,5.0,5.06,4.944,5.05,288086,5.0,5.06,4.944,5.05,288086,0.0,1.0
2024-08-15,5.0,5.16,4.95,5.16,129684,5.0,5.16,4.95,5.16,129684,0.0,1.0
2024-08-16,5.08,5.09,4.98,4.99,50623,5.08,5.09,4.98,4.99,50623,0.0,1.0
2024-08-19,5.08,5.18,5.05,5.07,35090,5.08,5.18,5.05,5.07,35090,0.0,1.0
2024-08-20,5.0,5.09,4.925,5.09,88987,5.0,5.09,4.925,5.09,88987,0.0,1.0
2024-08-21,5.09,5.12,4.96,5.04,58444,5.09,5.12,4.96,5.04,58444,0.0,1.0
2024-08-22,4.93,5.05,4.93,5.03,41061,4.93,5.05,4.93,5.03,41061,0.0,1.0
2024-08-23,5.07,5.15,4.93,5.01,68165,5.07,5.15,4.93,5.01,68165,0.0,1.0
2024-08-26,4.93,5.14,4.86,5.14,113433,4.93,5.14,4.86,5.14,113433,0.0,1.0
2024-08-27,4.98,5.05,4.86,4.94,76737,4.98,5.05,4.86,4.94,76737,0.0,1.0
2024-08-28,4.88,5.08,4.88,4.95,38807,4.88,5.08,4.88,4.95,38807,0.0,1.0
2024-08-29,4.94,5.03,4.855,4.96,71666,4.94,5.03,4.855,4.96,71666,0.0,1.0
2024-08-30,5.11,5.11,4.93,4.9899,58090,5.11,5.11,4.93,4.9899,58090,0.0,1.0
2024-09-03,4.98,5.07,4.895,4.96,60012,4.98,5.07,4.895,4.96,60012,0.0,1.0
2024-09-04,4.95,5.05,4.9,4.94,35805,4.95,5.05,4.9,4.94,35805,0.0,1.0
2024-09-05,4.99,5.05,4.93,4.99,20765,4.99,5.05,4.93,4.99,20765,0.0,1.0
2024-09-06,4.92,5.01,4.86,5.01,34960,4.92,5.01,4.86,5.01,34960,0.0,1.0
2024-09-09,4.98,5.0129,4.92,4.94,47757,4.98,5.0129,4.92,4.94,47757,0.0,1.0
2024-09-10,5.01,5.04,4.89,4.89,30966,5.01,5.04,4.89,4.89,30966,0.0,1.0
2024-09-11,4.94,4.99,4.87,4.97,30634,4.94,4.99,4.87,4.97,30634,0.0,1.0
2024-09-12,4.91,5.0,4.85,5.0,56802,4.91,5.0,4.85,5.0,56802,0.0,1.0
2024-09-13,5.08,5.135,4.945,4.98,63009,5.08,5.135,4.945,4.98,63009,0.0,1.0
2024-09-16,5.08,5.17,4.97,5.12,66679,5.08,5.17,4.97,5.12,66679,0.0,1.0
2024-09-17,5.1,5.15,5.02,5.1,87164,5.1,5.15,5.02,5.1,87164,0.0,1.0
2024-09-18,4.98,5.2,4.97,5.06,71971,4.98,5.2,4.97,5.06,71971,0.0,1.0
2024-09-19,4.98,5.145,4.92,5.12,155642,4.98,5.145,4.92,5.12,155642,0.0,1.0
2024-09-20,4.92,5.0,4.782,4.91,404265,4.92,5.0,4.782,4.91,404265,0.0,1.0
2024-09-23,4.86,4.97,4.82,4.95,176994,4.86,4.97,4.82,4.95,176994,0.0,1.0
2024-09-24,4.78,4.9,4.765,4.85,166563,4.78,4.9,4.765,4.85,166563,0.0,1.0
2024-09-25,4.74,4.82,4.65,4.8,76532,4.74,4.82,4.65,4.8,76532,0.0,1.0
2024-09-26,4.95,5.01,4.75,4.8,124986,4.95,5.01,4.75,4.8,124986,0.0,1.0
2024-09-27,5.0,5.105,4.98,5.04,53269,5.0,5.105,4.98,5.04,53269,0.0,1.0
2024-09-30,5.02,5.03,4.945,4.945,37211,5.02,5.03,4.945,4.945,37211,0.0,1.0
2024-10-01,4.87,5.04,4.865,5.04,109082,4.87,5.04,4.865,5.04,109082,0.0,1.0
2024-10-02,4.94,4.96,4.8,4.85,67977,4.94,4.96,4.8,4.85,67977,0.0,1.0
2024-10-03,4.83,4.92,4.8,4.9,75551,4.83,4.92,4.8,4.9,75551,0.0,1.0
2024-10-04,4.99,5.02,4.86,4.92,78556,4.99,5.02,4.86,4.92,78556,0.0,1.0
2024-10-07,5.0,5.07,4.96,4.98,51236,5.0,5.07,4.96,4.98,51236,0.0,1.0
2024-10-08,5.0,5.03,4.965,5.02,25421,5.0,5.03,4.965,5.02,25421,0.0,1.0
2024-10-09,4.98,5.1,4.955,4.98,88180,4.98,5.1,4.955,4.98,88180,0.0,1.0
2024-10-10,4.99,5.04,4.94,4.94,59732,4.99,5.04,4.94,4.94,59732,0.0,1.0
2024-10-11,4.99,5.05,4.97,5.035,64915,4.99,5.05,4.97,5.035,64915,0.0,1.0
2024-10-14,4.98,5.02,4.93,4.96,69793,4.98,5.02,4.93,4.96,69793,0.0,1.0
2024-10-15,4.99,5.02,4.96,4.975,50272,4.99,5.02,4.96,4.975,50272,0.0,1.0
2024-10-16,4.995,5.05,4.97,5.04,83210,4.995,5.05,4.97,5.04,83210,0.0,1.0
2024-10-17,5.01,5.05,4.97,5.03,93232,5.01,5.05,4.97,5.03,93232,0.0,1.0
2024-10-18,5.03,5.03,4.97,5.01,60183,5.03,5.03,4.97,5.01,60183,0.0,1.0
2024-10-21,5.0,5.05,4.9605,5.04,66231,5.0,5.05,4.9605,5.04,66231,0.0,1.0
2024-10-22,4.97,5.04,4.93,4.98,70110,4.97,5.04,4.93,4.98,70110,0.0,1.0
2024-10-23,4.98,5.005,4.9,4.95,48937,4.98,5.005,4.9,4.95,48937,0.0,1.0
2024-10-24,4.99,5.03,4.93,4.99,42240,4.99,5.03,4.93,4.99,42240,0.0,1.0
2024-10-25,4.97,5.06,4.96,5.0,74395,4.97,5.06,4.96,5.0,74395,0.0,1.0
2024-10-28,5.0,5.03,4.96,5.01,55792,5.0,5.03,4.96,5.01,55792,0.0,1.0
2024-10-29,5.05,5.05,4.96,4.96,71021,5.05,5.05,4.96,4.96,71021,0.0,1.0
2024-10-30,5.2,5.32,5.04,5.04,106112,5.2,5.32,5.04,5.04,106112,0.0,1.0
2024-10-31,5.09,5.28,5.09,5.24,49439,5.09,5.28,5.09,5.24,49439,0.0,1.0
2024-11-01,5.13,5.23,5.09,5.14,80454,5.13,5.23,5.09,5.14,80454,0.0,1.0
2024-11-04,5.19,5.32,5.1,5.13,85381,5.19,5.32,5.1,5.13,85381,0.0,1.0
2024-11-05,5.12,5.35,5.02,5.17,110901,5.12,5.35,5.02,5.17,110901,0.0,1.0
2024-11-06,5.34,5.5,5.01,5.39,295110,5.34,5.5,5.01,5.39,295110,0.0,1.0
2024-11-07,4.91,5.48,4.88,5.06,234693,4.91,5.48,4.88,5.06,234693,0.0,1.0
2024-11-08,5.02,5.05,4.8101,4.89,207534,5.02,5.05,4.8101,4.89,207534,0.0,1.0
2024-11-11,5.02,5.09,4.97,5.09,120775,5.02,5.09,4.97,5.09,120775,0.0,1.0
2024-11-12,4.87,5.1,4.85,5.0,190417,4.87,5.1,4.85,5.0,190417,0.0,1.0
2024-11-13,4.83,4.99,4.81,4.93,141548,4.83,4.99,4.81,4.93,141548,0.0,1.0
2024-11-14,4.65,4.89,4.63,4.86,156815,4.65,4.89,4.63,4.86,156815,0.0,1.0
2024-11-15,4.54,4.71,4.52,4.7,204409,4.54,4.71,4.52,4.7,204409,0.0,1.0
2024-11-18,4.65,4.73,4.52,4.6,176407,4.65,4.73,4.52,4.6,176407,0.0,1.0
2024-11-19,4.7,4.805,4.58,4.65,182374,4.7,4.805,4.58,4.65,182374,0.0,1.0
2024-11-20,4.78,4.85,4.64,4.69,222494,4.78,4.85,4.64,4.69,222494,0.0,1.0
2024-11-21,4.98,5.11,4.79,4.82,290540,4.98,5.11,4.79,4.82,290540,0.0,1.0
2024-11-22,4.86,5.1669,4.83,5.02,177026,4.86,5.1669,4.83,5.02,177026,0.0,1.0
2024-11-25,4.91,5.05,4.91,4.91,162454,4.91,5.05,4.91,4.91,162454,0.0,1.0
2024-11-26,4.83,4.92,4.83,4.91,59014,4.83,4.92,4.83,4.91,59014,0.0,1.0
2024-11-27,4.76,4.95,4.75,4.87,56709,4.76,4.95,4.75,4.87,56709,0.0,1.0
2024-11-29,4.72,4.78,4.63,4.75,76698,4.72,4.78,4.63,4.75,76698,0.0,1.0
2024-12-02,4.61,4.74,4.61,4.72,88273,4.61,4.74,4.61,4.72,88273,0.0,1.0
2024-12-03,4.52,4.6431,4.4501,4.63,323180,4.52,4.6431,4.4501,4.63,323180,0.0,1.0
2024-12-04,4.52,4.58,4.46,4.5,150965,4.52,4.58,4.46,4.5,150965,0.0,1.0
2024-12-05,4.49,4.52,4.47,4.5,85468,4.49,4.52,4.47,4.5,85468,0.0,1.0
2024-12-06,4.51,4.54,4.455,4.51,104406,4.51,4.54,4.455,4.51,104406,0.0,1.0
2024-12-09,4.47,4.59,4.46,4.53,153631,4.47,4.59,4.46,4.53,153631,0.0,1.0
2024-12-10,4.53,4.63,4.43,4.49,99406,4.53,4.63,4.43,4.49,99406,0.0,1.0
2024-12-11,4.44,4.59,4.4,4.59,242779,4.44,4.59,4.4,4.59,242779,0.0,1.0
2024-12-12,4.42,4.51,4.4,4.46,162376,4.42,4.51,4.4,4.46,162376,0.0,1.0
2024-12-13,4.4,4.44,4.36,4.4,202321,4.4,4.44,4.36,4.4,202321,0.0,1.0
2024-12-16,4.34,4.47,4.3,4.4,262636,4.34,4.47,4.3,4.4,262636,0.0,1.0
2024-12-17,4.2,4.32,4.1471,4.32,460866,4.2,4.32,4.1471,4.32,460866,0.0,1.0
2024-12-18,4.1,4.27,4.07,4.18,667737,4.1,4.27,4.07,4.18,667737,0.0,1.0
2024-12-19,4.05,4.295,4.0,4.13,341191,4.05,4.295,4.0,4.13,341191,0.0,1.0
2024-12-20,4.1,4.17,3.98,4.0,377377,4.1,4.17,3.98,4.0,377377,0.0,1.0
2024-12-23,3.92,4.1,3.92,4.1,183830,3.92,4.1,3.92,4.1,183830,0.0,1.0
2024-12-24,3.98,4.0,3.77,3.92,122746,3.98,4.0,3.77,3.92,122746,0.0,1.0
2024-12-26,3.95,3.98,3.91,3.95,108331,3.95,3.98,3.91,3.95,108331,0.0,1.0
2024-12-27,3.93,3.96,3.85,3.92,174808,3.93,3.96,3.85,3.92,174808,0.0,1.0
2024-12-30,4.03,4.075,3.87,3.93,145489,4.03,4.075,3.87,3.93,145489,0.0,1.0
2024-12-31,4.08,4.085,4.0002,4.04,214169,4.08,4.085,4.0002,4.04,214169,0.0,1.0
2025-01-02,4.62,4.68,4.15,4.15,382351,4.62,4.68,4.15,4.15,382351,0.0,1.0
2025-01-03,4.81,5.0,4.46,4.62,331476,4.81,5.0,4.46,4.62,331476,0.0,1.0
2025-01-06,4.945,5.0,4.82,4.82,277599,4.945,5.0,4.82,4.82,277599,0.0,1.0
2025-01-07,4.6,5.011,4.52,4.98,181196,4.6,5.011,4.52,4.98,181196,0.0,1.0
2025-01-08,4.6,4.63,4.42,4.62,155167,4.6,4.63,4.42,4.62,155167,0.0,1.0
2025-01-10,4.56,4.64,4.45,4.51,154931,4.56,4.64,4.45,4.51,154931,0.0,1.0
2025-01-13,4.51,4.61,4.45,4.51,150587,4.51,4.61,4.45,4.51,150587,0.0,1.0
2025-01-14,4.7,4.76,4.55,4.55,182817,4.7,4.76,4.55,4.55,182817,0.0,1.0
2025-01-15,4.89,4.92,4.72,4.8,182467,4.89,4.92,4.72,4.8,182467,0.0,1.0
2025-01-16,4.88,4.93,4.85,4.88,92578,4.88,4.93,4.85,4.88,92578,0.0,1.0
2025-01-17,4.96,5.01,4.8975,4.92,155996,4.96,5.01,4.8975,4.92,155996,0.0,1.0
2025-01-21,4.78,5.03,4.755,5.0,114592,4.78,5.03,4.755,5.0,114592,0.0,1.0
2025-01-22,4.58,4.77,4.57,4.71,195375,4.58,4.77,4.57,4.71,195375,0.0,1.0
2025-01-23,4.59,4.6,4.4747,4.5,99292,4.59,4.6,4.4747,4.5,99292,0.0,1.0
2025-01-24,4.77,4.79,4.405,4.61,379069,4.77,4.79,4.405,4.61,379069,0.0,1.0
2025-01-27,4.76,4.89,4.55,4.69,266173,4.76,4.89,4.55,4.69,266173,0.0,1.0
2025-01-28,5.0,5.05,4.75,4.76,165905,5.0,5.05,4.75,4.76,165905,0.0,1.0
2025-01-29,5.15,5.28,5.01,5.01,171742,5.15,5.28,5.01,5.01,171742,0.0,1.0
2025-01-30,5.33,5.365,5.12,5.14,166871,5.33,5.365,5.12,5.14,166871,0.0,1.0
2025-01-31,5.37,5.59,5.3,5.33,229691,5.37,5.59,5.3,5.33,229691,0.0,1.0
2025-02-03,5.16,5.34,5.12,5.34,182696,5.16,5.34,5.12,5.34,182696,0.0,1.0
2025-02-04,5.3,5.32,5.01,5.12,171158,5.3,5.32,5.01,5.12,171158,0.0,1.0
2025-02-05,5.28,5.39,5.21,5.39,140938,5.28,5.39,5.21,5.39,140938,0.0,1.0
2025-02-06,5.22,5.46,5.15,5.27,145897,5.22,5.46,5.15,5.27,145897,0.0,1.0
2025-02-07,5.22,5.24,5.1,5.2,115411,5.22,5.24,5.1,5.2,115411,0.0,1.0
2025-02-10,5.28,5.34,5.19,5.23,126232,5.28,5.34,5.19,5.23,126232,0.0,1.0
2025-02-11,5.36,5.405,5.2,5.21,68240,5.36,5.405,5.2,5.21,68240,0.0,1.0
2025-02-12,5.39,5.445,5.27,5.27,127307,5.39,5.445,5.27,5.27,127307,0.0,1.0
2025-02-13,5.42,5.49,5.39,5.46,145532,5.42,5.49,5.39,5.46,145532,0.0,1.0
2025-02-14,5.45,5.56,5.35,5.48,122326,5.45,5.56,5.35,5.48,122326,0.0,1.0
2025-02-18,5.4,5.47,5.35,5.45,79825,5.4,5.47,5.35,5.45,79825,0.0,1.0
2025-02-19,5.35,5.38,5.3,5.35,75285,5.35,5.38,5.3,5.35,75285,0.0,1.0
2025-02-20,5.36,5.37,5.28,5.32,102055,5.36,5.37,5.28,5.32,102055,0.0,1.0
2025-02-21,5.33,5.53,5.2,5.41,151330,5.33,5.53,5.2,5.41,151330,0.0,1.0
2025-02-24,5.04,5.4,5.03,5.38,211483,5.04,5.4,5.03,5.38,211483,0.0,1.0
2025-02-25,4.87,5.24,4.85,5.02,390724,4.87,5.24,4.85,5.02,390724,0.0,1.0
2025-02-26,4.81,4.92,4.765,4.83,90200,4.81,4.92,4.765,4.83,90200,0.0,1.0
2025-02-27,4.73,4.93,4.7,4.8,98675,4.73,4.93,4.7,4.8,98675,0.0,1.0
2025-02-28,4.81,5.035,4.64,4.72,102728,4.81,5.035,4.64,4.72,102728,0.0,1.0
2025-03-03,4.59,4.84,4.56,4.81,88434,4.59,4.84,4.56,4.81,88434,0.0,1.0
2025-03-04,4.34,4.56,4.33,4.49,204695,4.34,4.56,4.33,4.49,204695,0.0,1.0
2025-03-05,4.17,4.4523,4.11,4.34,237135,4.17,4.4523,4.11,4.34,237135,0.0,1.0
2025-03-06,4.15,4.3,4.08,4.18,184714,4.15,4.3,4.08,4.18,184714,0.0,1.0
2025-03-07,4.27,4.645,4.01,4.42,242730,4.27,4.645,4.01,4.42,242730,0.0,1.0
2025-03-10,4.13,4.3,4.13,4.2,114769,4.13,4.3,4.13,4.2,114769,0.0,1.0
2025-03-11,4.21,4.28,4.1,4.15,236570,4.21,4.28,4.1,4.15,236570,0.0,1.0
2025-03-12,4.23,4.4378,4.19,4.26,124293,4.23,4.4378,4.19,4.26,124293,0.0,1.0
2025-03-13,4.16,4.345,4.13,4.23,142298,4.16,4.345,4.13,4.23,142298,0.0,1.0
2025-03-14,4.025,4.205,4.02,4.2,130340,4.025,4.205,4.02,4.2,130340,0.0,1.0
2025-03-17,4.02,4.15,3.95,4.01,194069,4.02,4.15,3.95,4.01,194069,0.0,1.0
2025-03-18,4.0,4.075,3.98,4.01,84018,4.0,4.075,3.98,4.01,84018,0.0,1.0
2025-03-19,4.15,4.18,4.01,4.01,104540,4.15,4.18,4.01,4.01,104540,0.0,1.0
2025-03-20,4.16,4.22,4.09,4.12,85726,4.16,4.22,4.09,4.12,85726,0.0,1.0
2025-03-21,4.28,4.305,4.05,4.14,317447,4.28,4.305,4.05,4.14,317447,0.0,1.0
2025-03-24,4.465,4.49,4.32,4.35,128025,4.465,4.49,4.32,4.35,128025,0.0,1.0
2025-03-25,4.48,4.53,4.4,4.45,100702,4.48,4.53,4.4,4.45,100702,0.0,1.0
2025-03-26,4.18,4.47,4.13,4.47,123415,4.18,4.47,4.13,4.47,123415,0.0,1.0
2025-03-27,4.23,4.245,4.105,4.13,96027,4.23,4.245,4.105,4.13,96027,0.0,1.0
2025-03-28,4.15,4.24,4.13,4.24,50624,4.15,4.24,4.13,4.24,50624,0.0,1.0
2025-03-31,4.18,4.23,4.09,4.1,96608,4.18,4.23,4.09,4.1,96608,0.0,1.0
2025-04-01,4.16,4.22,4.1,4.15,91306,4.16,4.22,4.1,4.15,91306,0.0,1.0
2025-04-02,4.24,4.24,4.08,4.11,60742,4.24,4.24,4.08,4.11,60742,0.0,1.0
2025-04-03,3.64,4.15,3.6,4.06,416438,3.64,4.15,3.6,4.06,416438,0.0,1.0
2025-04-04,3.33,3.5599,3.19,3.49,371906,3.33,3.5599,3.19,3.49,371906,0.0,1.0
2025-04-07,3.16,3.4892,3.13,3.22,285977,3.16,3.4892,3.13,3.22,285977,0.0,1.0
2025-04-08,3.14,3.37,3.07,3.25,226897,3.14,3.37,3.07,3.25,226897,0.0,1.0
2025-04-09,3.51,3.67,3.015,3.12,337514,3.51,3.67,3.015,3.12,337514,0.0,1.0
2025-04-10,3.22,3.45,3.215,3.33,147157,3.22,3.45,3.215,3.33,147157,0.0,1.0
2025-04-11,3.1,3.25,3.05,3.19,101688,3.1,3.25,3.05,3.19,101688,0.0,1.0
2025-04-14,3.04,3.16,3.03,3.15,85249,3.04,3.16,3.03,3.15,85249,0.0,1.0
2025-04-15,2.95,3.075,2.91,3.02,178370,2.95,3.075,2.91,3.02,178370,0.0,1.0
2025-04-16,2.93,3.0,2.91,2.95,169175,2.93,3.0,2.91,2.95,169175,0.0,1.0
2025-04-17,2.91,3.06,2.9,2.94,177565,2.91,3.06,2.9,2.94,177565,0.0,1.0
2025-04-21,2.92,2.955,2.8569,2.9,127923,2.92,2.955,2.8569,2.9,127923,0.0,1.0
2025-04-22,3.24,3.285,2.95,2.95,136166,3.24,3.285,2.95,2.95,136166,0.0,1.0
2025-04-23,3.22,3.45,3.2,3.34,157812,3.22,3.45,3.2,3.34,157812,0.0,1.0
2025-04-24,3.08,3.2275,3.04,3.2,106322,3.08,3.2275,3.04,3.2,106322,0.0,1.0
2025-04-25,3.11,3.33,2.9995,3.03,145942,3.11,3.33,2.9995,3.03,145942,0.0,1.0
2025-04-28,3.1,3.235,3.0003,3.11,101334,3.1,3.235,3.0003,3.11,101334,0.0,1.0
2025-04-29,3.28,3.29,3.12,3.14,121478,3.28,3.29,3.12,3.14,121478,0.0,1.0
2025-04-30,3.23,3.2703,3.115,3.21,119430,3.23,3.2703,3.115,3.21,119430,0.0,1.0
2025-05-01,3.21,3.3099,3.21,3.23,239254,3.21,3.3099,3.21,3.23,239254,0.0,1.0
2025-05-02,3.25,3.6659,3.15,3.28,203402,3.25,3.6659,3.15,3.28,203402,0.0,1.0
2025-05-05,3.24,3.3359,3.1601,3.22,167309,3.24,3.3359,3.1601,3.22,167309,0.0,1.0
2025-05-06,3.07,3.27,3.06,3.22,114758,3.07,3.27,3.06,3.22,114758,0.0,1.0
2025-05-07,3.25,3.3958,3.07,3.15,221514,3.25,3.3958,3.07,3.15,221514,0.0,1.0
2025-05-08,3.3,3.3299,3.06,3.3,483710,3.3,3.3299,3.06,3.3,483710,0.0,1.0
2025-05-09,3.14,3.41,3.025,3.41,225317,3.14,3.41,3.025,3.41,225317,0.0,1.0
2025-05-12,3.34,3.365,3.18,3.21,161082,3.34,3.365,3.18,3.21,161082,0.0,1.0
2025-05-13,3.67,3.69,3.315,3.37,276623,3.67,3.69,3.315,3.37,276623,0.0,1.0
2025-05-14,3.62,3.73,3.62,3.71,150486,3.62,3.73,3.62,3.71,150486,0.0,1.0
2025-05-15,3.67,3.7162,3.465,3.59,148272,3.67,3.7162,3.465,3.59,148272,0.0,1.0
2025-05-16,3.67,3.73,3.5501,3.66,95953,3.67,3.73,3.5501,3.66,95953,0.0,1.0
2025-05-19,3.42,3.64,3.41,3.58,101453,3.42,3.64,3.41,3.58,101453,0.0,1.0
2025-05-20,3.57,3.57,3.31,3.38,152610,3.57,3.57,3.31,3.38,152610,0.0,1.0
2025-05-21,3.52,3.54,3.4,3.51,231169,3.52,3.54,3.4,3.51,231169,0.0,1.0
2025-05-22,3.44,3.52,3.385,3.5,191246,3.44,3.52,3.385,3.5,191246,0.0,1.0
2025-05-23,3.38,3.408,3.2,3.37,163881,3.38,3.408,3.2,3.37,163881,0.0,1.0
2025-05-27,3.3,3.5623,3.21,3.44,328724,3.3,3.5623,3.21,3.44,328724,0.0,1.0
2025-05-28,3.22,3.315,3.175,3.28,170920,3.22,3.315,3.175,3.28,170920,0.0,1.0
2025-05-29,3.17,3.32,3.1202,3.26,147890,3.17,3.32,3.1202,3.26,147890,0.0,1.0
2025-05-30,3.18,3.22,3.1,3.15,172344,3.18,3.22,3.1,3.15,172344,0.0,1.0
2025-06-02,3.18,3.215,3.13,3.18,162214,3.18,3.215,3.13,3.18,162214,0.0,1.0
2025-06-03,3.18,3.3396,3.14,3.18,211800,3.18,3.3396,3.14,3.18,211800,0.0,1.0
2025-06-04,3.14,3.22,3.1,3.19,148125,3.14,3.22,3.1,3.19,148125,0.0,1.0
2025-06-05,3.09,3.225,3.04,3.14,154493,3.09,3.225,3.04,3.14,154493,0.0,1.0
2025-06-06,3.15,3.2753,3.095,3.15,107721,3.15,3.2753,3.095,3.15,107721,0.0,1.0
2025-06-09,3.31,3.325,3.12,3.15,183071,3.31,3.325,3.12,3.15,183071,0.0,1.0
2025-06-10,3.27,3.4,3.21,3.33,160861,3.27,3.4,3.21,3.33,160861,0.0,1.0
2025-06-11,3.22,3.34,3.18,3.28,189918,3.22,3.34,3.18,3.28,189918,0.0,1.0
2025-06-12,3.25,3.25,3.0375,3.19,336197,3.25,3.25,3.0375,3.19,336197,0.0,1.0
2025-06-13,3.03,3.21,3.02,3.2,186017,3.03,3.21,3.02,3.2,186017,0.0,1.0
2025-06-16,3.08,3.2214,3.0,3.07,296449,3.08,3.2214,3.0,3.07,296449,0.0,1.0
2025-06-17,3.26,3.29,3.04,3.06,183020,3.26,3.29,3.04,3.06,183020,0.0,1.0
2025-06-18,3.73,4.1785,3.41,3.45,1051871,3.73,4.1785,3.41,3.45,1051871,0.0,1.0
2025-06-20,3.89,4.06,3.74,3.79,506829,3.89,4.06,3.74,3.79,506829,0.0,1.0
2025-06-23,3.73,3.8876,3.565,3.83,260309,3.73,3.8876,3.565,3.83,260309,0.0,1.0
2025-06-24,3.89,3.935,3.73,3.75,233166,3.89,3.935,3.73,3.75,233166,0.0,1.0
2025-06-25,3.96,3.98,3.71,3.9,197039,3.96,3.98,3.71,3.9,197039,0.0,1.0
2025-06-26,3.81,4.085,3.81,3.96,244149,3.81,4.085,3.81,3.96,244149,0.0,1.0
2025-06-27,3.75,3.96,3.67,3.8,5092078,3.75,3.96,3.67,3.8,5092078,0.0,1.0
2025-06-30,3.66,3.8012,3.595,3.79,388878,3.66,3.8012,3.595,3.79,388878,0.0,1.0
2025-07-01,3.94,3.94,3.65,3.65,316483,3.94,3.94,3.65,3.65,316483,0.0,1.0
2025-07-02,4.09,4.09,3.9301,3.94,236336,4.09,4.09,3.9301,3.94,236336,0.0,1.0
2025-07-03,4.18,4.18,4.0301,4.11,124158,4.18,4.18,4.0301,4.11,124158,0.0,1.0
2025-07-07,4.3,4.32,4.0551,4.11,220839,4.3,4.32,4.0551,4.11,220839,0.0,1.0
2025-07-08,4.19,4.3617,4.1201,4.31,186116,4.19,4.3617,4.1201,4.31,186116,0.0,1.0
2025-07-09,4.1,4.19,4.05,4.19,83502,4.1,4.19,4.05,4.19,83502,0.0,1.0
2025-07-10,4.5,4.5,4.05,4.05,253861,4.5,4.5,4.05,4.05,253861,0.0,1.0
2025-07-11,4.52,4.54,4.33,4.49,134814,4.52,4.54,4.33,4.49,134814,0.0,1.0
2025-07-14,4.68,4.68,4.435,4.51,148206,4.68,4.68,4.435,4.51,148206,0.0,1.0
2025-07-15,4.49,4.68,4.41,4.68,222569,4.49,4.68,4.41,4.68,222569,0.0,1.0
2025-07-16,4.6,4.655,4.4852,4.56,189978,4.6,4.655,4.4852,4.56,189978,0.0,1.0
2025-07-17,4.69,4.7,4.595,4.61,291119,4.69,4.7,4.595,4.61,291119,0.0,1.0
2025-07-18,4.71,4.74,4.66,4.7,143612,4.71,4.74,4.66,4.7,143612,0.0,1.0
2025-07-21,4.72,4.9,4.64,4.72,243327,4.72,4.9,4.64,4.72,243327,0.0,1.0
2025-07-22,4.87,4.89,4.65,4.76,223323,4.87,4.89,4.65,4.76,223323,0.0,1.0
2025-07-23,4.95,4.95,4.84,4.9,176799,4.95,4.95,4.84,4.9,176799,0.0,1.0
2025-07-24,4.78,4.95,4.75,4.95,171502,4.78,4.95,4.75,4.95,171502,0.0,1.0
2025-07-25,4.82,4.825,4.65,4.8,103964,4.82,4.825,4.65,4.8,103964,0.0,1.0
2025-07-28,4.79,4.86,4.73,4.83,183491,4.79,4.86,4.73,4.83,183491,0.0,1.0
2025-07-29,4.74,4.82,4.58,4.82,164830,4.74,4.82,4.58,4.82,164830,0.0,1.0
2025-07-30,4.6,4.76,4.575,4.76,52671,4.6,4.76,4.575,4.76,52671,0.0,1.0
2025-07-31,4.58,4.61,4.52,4.55,73838,4.58,4.61,4.52,4.55,73838,0.0,1.0
2025-08-01,4.42,4.57,4.3616,4.54,131727,4.42,4.57,4.3616,4.54,131727,0.0,1.0
2025-08-04,4.56,4.58,4.415,4.445,124206,4.56,4.58,4.415,4.445,124206,0.0,1.0
2025-08-05,4.5,4.57,4.45,4.57,148299,4.5,4.57,4.45,4.57,148299,0.0,1.0
2025-08-06,4.5,4.505,4.385,4.5,130152,4.5,4.505,4.385,4.5,130152,0.0,1.0
2025-08-07,4.4,4.56,4.29,4.56,172219,4.4,4.56,4.29,4.56,172219,0.0,1.0
2025-08-08,3.61,4.29,3.6,4.21,522745,3.61,4.29,3.6,4.21,522745,0.0,1.0
2025-08-11,3.32,3.7683,3.27,3.63,474510,3.32,3.7683,3.27,3.63,474510,0.0,1.0
2025-08-12,3.5,3.51,3.31,3.31,352490,3.5,3.51,3.31,3.31,352490,0.0,1.0
2025-08-13,3.46,3.7,3.45,3.5,252820,3.46,3.7,3.45,3.5,252820,0.0,1.0
2025-08-14,3.6,3.6,3.35,3.45,162049,3.6,3.6,3.35,3.45,162049,0.0,1.0
2025-08-15,3.55,3.8182,3.5,3.65,243541,3.55,3.8182,3.5,3.65,243541,0.0,1.0
2025-08-18,3.59,3.665,3.55,3.62,103528,3.59,3.665,3.55,3.62,103528,0.0,1.0
2025-08-19,3.55,3.72,3.515,3.6,188365,3.55,3.72,3.515,3.6,188365,0.0,1.0
2025-08-20,3.58,3.605,3.5245,3.55,39318,3.58,3.605,3.5245,3.55,39318,0.0,1.0
2025-08-21,3.5,3.645,3.47,3.56,122694,3.5,3.645,3.47,3.56,122694,0.0,1.0
2025-08-22,3.69,3.78,3.5,3.53,155686,3.69,3.78,3.5,3.53,155686,0.0,1.0
2025-08-25,3.69,3.85,3.66,3.66,129815,3.69,3.85,3.66,3.66,129815,0.0,1.0
2025-08-26,3.71,3.7752,3.66,3.73,109811,3.71,3.7752,3.66,3.73,109811,0.0,1.0
2025-08-27,3.79,3.8,3.67,3.71,96436,3.79,3.8,3.67,3.71,96436,0.0,1.0
2025-08-28,3.76,3.84,3.73,3.81,69529,3.76,3.84,3.73,3.81,69529,0.0,1.0
2025-08-29,3.66,3.8,3.65,3.79,106323,3.66,3.8,3.65,3.79,106323,0.0,1.0
2025-09-02,3.58,3.6462,3.47,3.58,101732,3.58,3.6462,3.47,3.58,101732,0.0,1.0
2025-09-03,3.55,3.64,3.52,3.57,46396,3.55,3.64,3.52,3.57,46396,0.0,1.0
2025-09-04,3.43,3.6384,3.4,3.57,119517,3.43,3.6384,3.4,3.57,119517,0.0,1.0
2025-09-05,3.4,3.5,3.35,3.42,93921,3.4,3.5,3.35,3.42,93921,0.0,1.0
2025-09-08,3.33,3.47,3.29,3.44,106031,3.33,3.47,3.29,3.44,106031,0.0,1.0
2025-09-09,3.41,3.46,3.2901,3.34,210853,3.41,3.46,3.2901,3.34,210853,0.0,1.0
2025-09-10,3.33,3.49,3.29,3.45,150828,3.33,3.49,3.29,3.45,150828,0.0,1.0
2025-09-11,3.47,3.5318,3.29,3.35,165191,3.47,3.5318,3.29,3.35,165191,0.0,1.0
2025-09-12,3.32,3.43,3.3,3.43,97406,3.32,3.43,3.3,3.43,97406,0.0,1.0
2025-09-15,3.49,3.55,3.29,3.33,292848,3.49,3.55,3.29,3.33,292848,0.0,1.0
2025-09-16,3.46,3.5338,3.36,3.5,234348,3.46,3.5338,3.36,3.5,234348,0.0,1.0
2025-09-17,3.39,3.605,3.39,3.48,119858,3.39,3.605,3.39,3.48,119858,0.0,1.0
2025-09-18,3.49,3.5,3.41,3.42,61238,3.49,3.5,3.41,3.42,61238,0.0,1.0
2025-09-19,3.45,3.5416,3.43,3.5,160419,3.45,3.5416,3.43,3.5,160419,0.0,1.0
2025-09-22,3.48,3.58,3.4,3.44,87174,3.48,3.58,3.4,3.44,87174,0.0,1.0
2025-09-23,3.46,3.58,3.425,3.5,124314,3.46,3.58,3.425,3.5,124314,0.0,1.0
2025-09-24,3.41,3.5,3.38,3.48,49081,3.41,3.5,3.38,3.48,49081,0.0,1.0
2025-09-25,3.31,3.42,3.29,3.39,90973,3.31,3.42,3.29,3.39,90973,0.0,1.0
2025-09-26,3.35,3.4648,3.2711,3.34,73503,3.35,3.4648,3.2711,3.34,73503,0.0,1.0
2025-09-29,3.29,3.385,3.275,3.38,42867,3.29,3.385,3.275,3.38,42867,0.0,1.0
2025-09-30,3.21,3.37,3.2,3.28,109274,3.21,3.37,3.2,3.28,109274,0.0,1.0
2025-10-01,3.15,3.23,3.13,3.23,73129,3.15,3.23,3.13,3.23,73129,0.0,1.0
2025-10-02,3.1,3.1469,3.08,3.14,78110,3.1,3.1469,3.08,3.14,78110,0.0,1.0
2025-10-03,3.01,3.165,3.0,3.1,149783,3.01,3.165,3.0,3.1,149783,0.0,1.0
2025-10-06,2.88,3.1,2.87,3.1,188967,2.88,3.1,2.87,3.1,188967,0.0,1.0
2025-10-07,2.8,2.91,2.78,2.9,153011,2.8,2.91,2.78,2.9,153011,0.0,1.0
2025-10-08,2.76,2.92,2.7,2.85,250141,2.76,2.92,2.7,2.85,250141,0.0,1.0
2025-10-09,2.75,2.89,2.7001,2.75,156899,2.75,2.89,2.7001,2.75,156899,0.0,1.0
2025-10-10,2.61,2.77,2.61,2.75,278692,2.61,2.77,2.61,2.75,278692,0.0,1.0
2025-10-13,2.54,2.685,2.51,2.65,205560,2.54,2.685,2.51,2.65,205560,0.0,1.0
2025-10-14,2.52,2.63,2.5,2.53,210542,2.52,2.63,2.5,2.53,210542,0.0,1.0
2025-10-15,2.71,2.74,2.51,2.55,695853,2.71,2.74,2.51,2.55,695853,0.0,1.0
2025-10-16,2.66,2.78,2.59,2.7,271215,2.66,2.78,2.59,2.7,271215,0.0,1.0
2025-10-17,2.6,2.7211,2.53,2.64,163232,2.6,2.7211,2.53,2.64,163232,0.0,1.0
2025-10-20,2.74,2.76,2.6,2.64,152631,2.74,2.76,2.6,2.64,152631,0.0,1.0
2025-10-21,2.72,2.8,2.64,2.7,191211,2.72,2.8,2.64,2.7,191211,0.0,1.0
2025-10-22,2.79,2.83,2.67,2.7,151942,2.79,2.83,2.67,2.7,151942,0.0,1.0
2025-10-23,2.81,2.85,2.73,2.78,222533,2.81,2.85,2.73,2.78,222533,0.0,1.0
2025-10-24,2.82,2.905,2.79,2.83,231656,2.82,2.905,2.79,2.83,231656,0.0,1.0
2025-10-27,2.72,2.85,2.68,2.85,156839,2.72,2.85,2.68,2.85,156839,0.0,1.0
2025-10-28,2.67,2.74,2.64,2.72,172213,2.67,2.74,2.64,2.72,172213,0.0,1.0
2025-10-29,2.54,2.66,2.51,2.65,254807,2.54,2.66,2.51,2.65,254807,0.0,1.0
2025-10-30,2.43,2.54,2.4,2.52,151221,2.43,2.54,2.4,2.52,151221,0.0,1.0
2025-10-31,2.45,2.48,2.36,2.42,173871,2.45,2.48,2.36,2.42,173871,0.0,1.0
2025-11-03,2.45,2.46,2.39,2.46,102581,2.45,2.46,2.39,2.46,102581,0.0,1.0
2025-11-04,2.41,2.5,2.3,2.43,181990,2.41,2.5,2.3,2.43,181990,0.0,1.0
2025-11-05,2.39,2.46,2.34,2.4,139656,2.39,2.46,2.34,2.4,139656,0.0,1.0
2025-11-06,2.62,3.0688,2.39,2.39,747041,2.62,3.0688,2.39,2.39,747041,0.0,1.0
2025-11-07,2.63,2.68,2.46,2.59,181358,2.63,2.68,2.46,2.59,181358,0.0,1.0
2025-11-10,2.64,2.785,2.54,2.66,174981,2.64,2.785,2.54,2.66,174981,0.0,1.0
2025-11-11,2.69,2.715,2.53,2.61,111726,2.69,2.715,2.53,2.61,111726,0.0,1.0
2025-11-12,2.59,2.7,2.56,2.69,200095,2.59,2.7,2.56,2.69,200095,0.0,1.0
2025-11-13,2.45,2.57,2.405,2.57,135909,2.45,2.57,2.405,2.57,135909,0.0,1.0
2025-11-14,2.39,2.5019,2.36,2.42,91258,2.39,2.5019,2.36,2.42,91258,0.0,1.0
2025-11-17,2.29,2.42,2.25,2.41,261973,2.29,2.42,2.25,2.41,261973,0.0,1.0
2025-11-18,2.34,2.43,2.26,2.29,233899,2.34,2.43,2.26,2.29,233899,0.0,1.0
2025-11-19,2.36,2.42,2.3,2.32,186730,2.36,2.42,2.3,2.32,186730,0.0,1.0
2025-11-20,2.42,2.55,2.35,2.37,159294,2.42,2.55,2.35,2.37,159294,0.0,1.0
2025-11-21,2.49,2.58,2.35,2.41,249832,2.49,2.58,2.35,2.41,249832,0.0,1.0
2025-11-24,2.58,2.6,2.46,2.51,136497,2.58,2.6,2.46,2.51,136497,0.0,1.0
2025-11-25,2.65,2.74,2.48,2.6,211148,2.65,2.74,2.48,2.6,211148,0.0,1.0
2025-11-26,2.62,2.68,2.6,2.67,70858,2.62,2.68,2.6,2.67,70858,0.0,1.0