date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1995-08-18,1.19,1.19,1.06,1.06,19500,5.95,5.95,5.3,5.3,3900,0.0,1.0
1995-08-21,1.06,1.06,1.06,1.06,7500,5.3,5.3,5.3,5.3,1500,0.0,1.0
1995-08-22,1.19,1.19,1.06,1.06,1500,5.95,5.95,5.3,5.3,300,0.0,1.0
1995-08-23,1.13,1.19,1.09,1.19,7500,5.65,5.95,5.45,5.95,1500,0.0,1.0
1995-08-24,1.19,1.19,1.09,1.19,16500,5.95,5.95,5.45,5.95,3300,0.0,1.0
1995-08-25,1.19,1.19,1.09,1.09,19500,5.95,5.95,5.45,5.45,3900,0.0,1.0
1995-08-28,1.09,1.13,1.09,1.13,6000,5.45,5.65,5.45,5.65,1200,0.0,1.0
1995-08-29,1.13,1.16,1.13,1.16,7500,5.65,5.8,5.65,5.8,1500,0.0,1.0
1995-08-30,1.16,1.16,1.09,1.16,4500,5.8,5.8,5.45,5.8,900,0.0,1.0
1995-08-31,1.13,1.16,1.09,1.09,6000,5.65,5.8,5.45,5.45,1200,0.0,1.0
1995-09-01,1.13,1.14,1.13,1.14,4500,5.65,5.7,5.65,5.7,900,0.0,1.0
1995-09-05,1.13,1.16,1.09,1.16,0,5.65,5.8,5.45,5.8,0,0.0,1.0
1995-09-06,1.13,1.16,1.09,1.09,18000,5.65,5.8,5.45,5.45,3600,0.0,1.0
1995-09-07,1.06,1.13,0.97,1.09,31500,5.3,5.65,4.85,5.45,6300,0.0,1.0
1995-09-08,1.0,1.13,1.0,1.13,28500,5.0,5.65,5.0,5.65,5700,0.0,1.0
1995-09-11,1.0,1.13,1.0,1.06,21000,5.0,5.65,5.0,5.3,4200,0.0,1.0
1995-09-12,1.03,1.09,0.94,1.0,40500,5.15,5.45,4.7,5.0,8100,0.0,1.0
1995-09-13,0.94,1.03,0.94,1.03,27000,4.7,5.15,4.7,5.15,5400,0.0,1.0
1995-09-14,0.94,1.03,0.94,1.0,12000,4.7,5.15,4.7,5.0,2400,0.0,1.0
1995-09-15,1.03,1.03,0.94,1.0,6000,5.15,5.15,4.7,5.0,1200,0.0,1.0
1995-09-18,1.03,1.03,0.94,0.94,4500,5.15,5.15,4.7,4.7,900,0.0,1.0
1995-09-19,0.94,1.03,0.94,1.03,1500,4.7,5.15,4.7,5.15,300,0.0,1.0
1995-09-20,1.0,1.0,0.94,0.94,9000,5.0,5.0,4.7,4.7,1800,0.0,1.0
1995-09-21,1.03,1.03,0.94,1.03,3000,5.15,5.15,4.7,5.15,600,0.0,1.0
1995-09-22,1.03,1.03,1.03,1.03,12000,5.15,5.15,5.15,5.15,2400,0.0,1.0
1995-09-25,1.03,1.03,0.94,0.94,10500,5.15,5.15,4.7,4.7,2100,0.0,1.0
1995-09-26,1.0,1.0,0.94,0.94,34500,5.0,5.0,4.7,4.7,6900,0.0,1.0
1995-09-27,0.94,0.97,0.94,0.97,12000,4.7,4.85,4.7,4.85,2400,0.0,1.0
1995-09-28,1.03,1.03,0.94,0.94,7500,5.15,5.15,4.7,4.7,1500,0.0,1.0
1995-09-29,1.03,1.03,0.94,0.97,12000,5.15,5.15,4.7,4.85,2400,0.0,1.0
1995-10-02,0.97,1.03,0.97,1.0,24000,4.85,5.15,4.85,5.0,4800,0.0,1.0
1995-10-03,1.03,1.03,0.97,0.97,1500,5.15,5.15,4.85,4.85,300,0.0,1.0
1995-10-04,0.97,1.03,0.97,1.03,1500,4.85,5.15,4.85,5.15,300,0.0,1.0
1995-10-05,0.97,1.03,0.97,1.03,9000,4.85,5.15,4.85,5.15,1800,0.0,1.0
1995-10-06,1.11,1.11,0.97,0.97,15000,5.55,5.55,4.85,4.85,3000,0.0,1.0
1995-10-09,1.13,1.13,1.0,1.13,19500,5.65,5.65,5.0,5.65,3900,0.0,1.0
1995-10-10,1.0,1.0,1.0,1.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
1995-10-11,1.0,1.16,1.0,1.16,7500,5.0,5.8,5.0,5.8,1500,0.0,1.0
1995-10-12,1.13,1.13,1.0,1.0,0,5.65,5.65,5.0,5.0,0,0.0,1.0
1995-10-13,1.06,1.13,1.06,1.13,1500,5.3,5.65,5.3,5.65,300,0.0,1.0
1995-10-16,1.13,1.13,1.0,1.13,3000,5.65,5.65,5.0,5.65,600,0.0,1.0
1995-10-17,1.06,1.13,1.0,1.0,3000,5.3,5.65,5.0,5.0,600,0.0,1.0
1995-10-18,0.97,1.0,0.97,1.0,9000,4.85,5.0,4.85,5.0,1800,0.0,1.0
1995-10-19,1.03,1.09,0.97,1.09,18000,5.15,5.45,4.85,5.45,3600,0.0,1.0
1995-10-20,1.0,1.11,1.0,1.0,6000,5.0,5.55,5.0,5.0,1200,0.0,1.0
1995-10-23,0.97,1.03,0.97,1.0,37500,4.85,5.15,4.85,5.0,7500,0.0,1.0
1995-10-24,0.97,1.03,0.97,1.03,9000,4.85,5.15,4.85,5.15,1800,0.0,1.0
1995-10-25,0.97,0.97,0.97,0.97,0,4.85,4.85,4.85,4.85,0,0.0,1.0
1995-10-26,0.97,0.97,0.97,0.97,19500,4.85,4.85,4.85,4.85,3900,0.0,1.0
1995-10-27,0.97,1.0,0.97,0.97,15000,4.85,5.0,4.85,4.85,3000,0.0,1.0
1995-10-30,0.84,0.97,0.84,0.97,15000,4.2,4.85,4.2,4.85,3000,0.0,1.0
1995-10-31,0.97,0.97,0.84,0.97,15000,4.85,4.85,4.2,4.85,3000,0.0,1.0
1995-11-01,0.97,0.97,0.84,0.97,3000,4.85,4.85,4.2,4.85,600,0.0,1.0
1995-11-02,0.97,0.97,0.84,0.97,4500,4.85,4.85,4.2,4.85,900,0.0,1.0
1995-11-03,0.88,0.97,0.66,0.97,88500,4.4,4.85,3.3,4.85,17700,0.0,1.0
1995-11-06,0.66,0.88,0.59,0.88,30000,3.3,4.4,2.95,4.4,6000,0.0,1.0
1995-11-07,0.81,0.81,0.63,0.69,13500,4.05,4.05,3.15,3.45,2700,0.0,1.0
1995-11-08,0.63,0.75,0.63,0.63,18000,3.15,3.75,3.15,3.15,3600,0.0,1.0
1995-11-09,0.59,0.81,0.59,0.69,28500,2.95,4.05,2.95,3.45,5700,0.0,1.0
1995-11-10,0.63,0.81,0.59,0.59,24000,3.15,4.05,2.95,2.95,4800,0.0,1.0
1995-11-13,0.59,0.75,0.59,0.75,37500,2.95,3.75,2.95,3.75,7500,0.0,1.0
1995-11-14,0.56,0.63,0.56,0.63,43500,2.8,3.15,2.8,3.15,8700,0.0,1.0
1995-11-15,0.63,0.63,0.56,0.63,9000,3.15,3.15,2.8,3.15,1800,0.0,1.0
1995-11-16,0.56,0.63,0.56,0.56,22500,2.8,3.15,2.8,2.8,4500,0.0,1.0
1995-11-17,0.69,0.69,0.61,0.63,18000,3.45,3.45,3.05,3.15,3600,0.0,1.0
1995-11-20,0.72,0.72,0.63,0.69,28500,3.6,3.6,3.15,3.45,5700,0.0,1.0
1995-11-21,0.63,0.72,0.63,0.66,15000,3.15,3.6,3.15,3.3,3000,0.0,1.0
1995-11-22,0.69,0.72,0.63,0.63,18000,3.45,3.6,3.15,3.15,3600,0.0,1.0
1995-11-24,0.69,0.72,0.63,0.63,19500,3.45,3.6,3.15,3.15,3900,0.0,1.0
1995-11-27,0.72,0.72,0.63,0.69,13500,3.6,3.6,3.15,3.45,2700,0.0,1.0
1995-11-28,0.63,0.72,0.63,0.63,3000,3.15,3.6,3.15,3.15,600,0.0,1.0
1995-11-29,0.69,0.69,0.59,0.69,13500,3.45,3.45,2.95,3.45,2700,0.0,1.0
1995-11-30,0.69,0.69,0.63,0.69,19500,3.45,3.45,3.15,3.45,3900,0.0,1.0
1995-12-01,0.66,0.69,0.63,0.63,55500,3.3,3.45,3.15,3.15,11100,0.0,1.0
1995-12-04,0.66,0.66,0.66,0.66,3000,3.3,3.3,3.3,3.3,600,0.0,1.0
1995-12-05,0.66,0.66,0.66,0.66,4500,3.3,3.3,3.3,3.3,900,0.0,1.0
1995-12-06,0.5,0.69,0.5,0.69,78000,2.5,3.45,2.5,3.45,15600,0.0,1.0
1995-12-07,0.55,0.59,0.5,0.5,30000,2.75,2.95,2.5,2.5,6000,0.0,1.0
1995-12-08,0.56,0.56,0.5,0.5,85500,2.8,2.8,2.5,2.5,17100,0.0,1.0
1995-12-11,0.5,0.56,0.5,0.5,18000,2.5,2.8,2.5,2.5,3600,0.0,1.0
1995-12-12,0.56,0.56,0.5,0.5,18000,2.8,2.8,2.5,2.5,3600,0.0,1.0
1995-12-13,0.59,0.59,0.5,0.5,18000,2.95,2.95,2.5,2.5,3600,0.0,1.0
1995-12-14,0.53,0.59,0.53,0.53,9000,2.65,2.95,2.65,2.65,1800,0.0,1.0
1995-12-15,0.53,0.59,0.53,0.53,9000,2.65,2.95,2.65,2.65,1800,0.0,1.0
1995-12-18,0.5,0.56,0.5,0.5,21000,2.5,2.8,2.5,2.5,4200,0.0,1.0
1995-12-19,0.53,0.53,0.5,0.5,40500,2.65,2.65,2.5,2.5,8100,0.0,1.0
1995-12-20,0.5,0.5,0.47,0.5,18000,2.5,2.5,2.35,2.5,3600,0.0,1.0
1995-12-21,0.5,0.53,0.47,0.47,37500,2.5,2.65,2.35,2.35,7500,0.0,1.0
1995-12-22,0.47,0.53,0.47,0.47,6000,2.35,2.65,2.35,2.35,1200,0.0,1.0
1995-12-26,0.47,0.53,0.47,0.47,55500,2.35,2.65,2.35,2.35,11100,0.0,1.0
1995-12-27,0.5,0.53,0.47,0.47,37500,2.5,2.65,2.35,2.35,7500,0.0,1.0
1995-12-28,0.5,0.53,0.47,0.47,61500,2.5,2.65,2.35,2.35,12300,0.0,1.0
1995-12-29,0.5,0.5,0.47,0.5,64500,2.5,2.5,2.35,2.5,12900,0.0,1.0
1996-01-02,0.47,0.5,0.47,0.5,21000,2.35,2.5,2.35,2.5,4200,0.0,1.0
1996-01-03,0.53,0.53,0.47,0.47,21000,2.65,2.65,2.35,2.35,4200,0.0,1.0
1996-01-04,0.5,0.53,0.5,0.53,13500,2.5,2.65,2.5,2.65,2700,0.0,1.0
1996-01-05,0.5,0.5,0.47,0.47,36000,2.5,2.5,2.35,2.35,7200,0.0,1.0
1996-01-08,0.5,0.5,0.5,0.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1996-01-09,0.47,0.53,0.47,0.5,6000,2.35,2.65,2.35,2.5,1200,0.0,1.0
1996-01-10,0.47,0.5,0.47,0.47,19500,2.35,2.5,2.35,2.35,3900,0.0,1.0
1996-01-11,0.47,0.5,0.47,0.5,3000,2.35,2.5,2.35,2.5,600,0.0,1.0
1996-01-12,0.48,0.5,0.47,0.47,40500,2.4,2.5,2.35,2.35,8100,0.0,1.0
1996-01-15,0.47,0.5,0.47,0.5,6000,2.35,2.5,2.35,2.5,1200,0.0,1.0
1996-01-16,0.5,0.5,0.5,0.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1996-01-17,0.47,0.47,0.47,0.47,4500,2.35,2.35,2.35,2.35,900,0.0,1.0
1996-01-18,0.5,0.5,0.5,0.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1996-01-19,0.5,0.5,0.5,0.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1996-01-22,0.5,0.5,0.47,0.47,1500,2.5,2.5,2.35,2.35,300,0.0,1.0
1996-01-23,0.48,0.5,0.48,0.5,6000,2.4,2.5,2.4,2.5,1200,0.0,1.0
1996-01-24,0.48,0.48,0.48,0.48,0,2.4,2.4,2.4,2.4,0,0.0,1.0
1996-01-25,0.5,0.5,0.47,0.5,3000,2.5,2.5,2.35,2.5,600,0.0,1.0
1996-01-26,0.47,0.47,0.47,0.47,0,2.35,2.35,2.35,2.35,0,0.0,1.0
1996-01-29,0.47,0.47,0.47,0.47,1500,2.35,2.35,2.35,2.35,300,0.0,1.0
1996-01-30,0.44,0.5,0.44,0.5,19500,2.2,2.5,2.2,2.5,3900,0.0,1.0
1996-01-31,0.5,0.5,0.5,0.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1996-02-01,0.44,0.5,0.44,0.5,25500,2.2,2.5,2.2,2.5,5100,0.0,1.0
1996-02-02,0.5,0.5,0.5,0.5,3000,2.5,2.5,2.5,2.5,600,0.0,1.0
1996-02-05,0.41,0.41,0.41,0.41,10500,2.05,2.05,2.05,2.05,2100,0.0,1.0
1996-02-06,0.38,0.44,0.28,0.38,45000,1.9,2.2,1.4,1.9,9000,0.0,1.0
1996-02-07,0.34,0.38,0.31,0.38,118500,1.7,1.9,1.55,1.9,23700,0.0,1.0
1996-02-08,0.34,0.34,0.31,0.34,72000,1.7,1.7,1.55,1.7,14400,0.0,1.0
1996-02-09,0.34,0.34,0.31,0.34,18000,1.7,1.7,1.55,1.7,3600,0.0,1.0
1996-02-12,0.36,0.36,0.31,0.34,37500,1.8,1.8,1.55,1.7,7500,0.0,1.0
1996-02-13,0.44,0.44,0.34,0.34,1500,2.2,2.2,1.7,1.7,300,0.0,1.0
1996-02-14,0.34,0.44,0.34,0.44,36000,1.7,2.2,1.7,2.2,7200,0.0,1.0
1996-02-15,0.41,0.41,0.34,0.34,18000,2.05,2.05,1.7,1.7,3600,0.0,1.0
1996-02-16,0.47,0.47,0.41,0.41,36000,2.35,2.35,2.05,2.05,7200,0.0,1.0
1996-02-20,0.47,0.47,0.41,0.41,24000,2.35,2.35,2.05,2.05,4800,0.0,1.0
1996-02-21,0.44,0.5,0.44,0.44,4500,2.2,2.5,2.2,2.2,900,0.0,1.0
1996-02-22,0.47,0.5,0.47,0.5,9000,2.35,2.5,2.35,2.5,1800,0.0,1.0
1996-02-23,0.53,0.53,0.5,0.5,15000,2.65,2.65,2.5,2.5,3000,0.0,1.0
1996-02-26,0.47,0.56,0.47,0.5,15000,2.35,2.8,2.35,2.5,3000,0.0,1.0
1996-02-27,0.44,0.5,0.44,0.5,16500,2.2,2.5,2.2,2.5,3300,0.0,1.0
1996-02-28,0.5,0.5,0.5,0.5,1500,2.5,2.5,2.5,2.5,300,0.0,1.0
1996-02-29,0.5,0.5,0.41,0.41,3000,2.5,2.5,2.05,2.05,600,0.0,1.0
1996-03-01,0.53,0.56,0.44,0.44,45000,2.65,2.8,2.2,2.2,9000,0.0,1.0
1996-03-04,0.66,0.66,0.5,0.5,42000,3.3,3.3,2.5,2.5,8400,0.0,1.0
1996-03-05,0.66,0.66,0.66,0.66,1500,3.3,3.3,3.3,3.3,300,0.0,1.0
1996-03-06,0.66,0.66,0.59,0.66,6000,3.3,3.3,2.95,3.3,1200,0.0,1.0
1996-03-07,0.59,0.66,0.59,0.59,46500,2.95,3.3,2.95,2.95,9300,0.0,1.0
1996-03-08,0.63,0.66,0.59,0.66,31500,3.15,3.3,2.95,3.3,6300,0.0,1.0
1996-03-11,0.64,0.66,0.59,0.63,39000,3.2,3.3,2.95,3.15,7800,0.0,1.0
1996-03-12,0.64,0.66,0.63,0.66,27000,3.2,3.3,3.15,3.3,5400,0.0,1.0
1996-03-13,0.63,0.66,0.63,0.66,4500,3.15,3.3,3.15,3.3,900,0.0,1.0
1996-03-14,0.63,0.66,0.63,0.66,3000,3.15,3.3,3.15,3.3,600,0.0,1.0
1996-03-15,0.66,0.66,0.63,0.63,15000,3.3,3.3,3.15,3.15,3000,0.0,1.0
1996-03-18,0.66,0.66,0.63,0.63,0,3.3,3.3,3.15,3.15,0,0.0,1.0
1996-03-19,0.63,0.63,0.63,0.63,0,3.15,3.15,3.15,3.15,0,0.0,1.0
1996-03-20,0.66,0.66,0.63,0.63,36000,3.3,3.3,3.15,3.15,7200,0.0,1.0
1996-03-21,0.66,0.66,0.63,0.66,22500,3.3,3.3,3.15,3.3,4500,0.0,1.0
1996-03-22,0.63,0.69,0.63,0.69,3000,3.15,3.45,3.15,3.45,600,0.0,1.0
1996-03-25,0.63,0.63,0.63,0.63,4500,3.15,3.15,3.15,3.15,900,0.0,1.0
1996-03-26,0.63,0.63,0.63,0.63,0,3.15,3.15,3.15,3.15,0,0.0,1.0
1996-03-27,0.67,0.69,0.63,0.69,4500,3.35,3.45,3.15,3.45,900,0.0,1.0
1996-03-28,0.67,0.69,0.67,0.69,1500,3.35,3.45,3.35,3.45,300,0.0,1.0
1996-03-29,0.69,0.69,0.69,0.69,0,3.45,3.45,3.45,3.45,0,0.0,1.0
1996-04-01,0.67,0.69,0.63,0.63,7500,3.35,3.45,3.15,3.15,1500,0.0,1.0
1996-04-02,0.59,0.69,0.59,0.69,6000,2.95,3.45,2.95,3.45,1200,0.0,1.0
1996-04-03,0.59,0.59,0.59,0.59,0,2.95,2.95,2.95,2.95,0,0.0,1.0
1996-04-04,0.59,0.59,0.59,0.59,0,2.95,2.95,2.95,2.95,0,0.0,1.0
1996-04-08,0.69,0.69,0.59,0.59,3000,3.45,3.45,2.95,2.95,600,0.0,1.0
1996-04-09,0.69,0.69,0.69,0.69,0,3.45,3.45,3.45,3.45,0,0.0,1.0
1996-04-10,0.59,0.69,0.59,0.69,25500,2.95,3.45,2.95,3.45,5100,0.0,1.0
1996-04-11,0.66,0.69,0.59,0.69,12000,3.3,3.45,2.95,3.45,2400,0.0,1.0
1996-04-12,0.59,0.59,0.59,0.59,7500,2.95,2.95,2.95,2.95,1500,0.0,1.0
1996-04-15,0.59,0.59,0.59,0.59,4500,2.95,2.95,2.95,2.95,900,0.0,1.0
1996-04-16,0.59,0.59,0.59,0.59,0,2.95,2.95,2.95,2.95,0,0.0,1.0
1996-04-17,0.63,0.63,0.63,0.63,1500,3.15,3.15,3.15,3.15,300,0.0,1.0
1996-04-18,0.63,0.63,0.63,0.63,0,3.15,3.15,3.15,3.15,0,0.0,1.0
1996-04-19,0.63,0.63,0.63,0.63,0,3.15,3.15,3.15,3.15,0,0.0,1.0
1996-04-22,0.63,0.63,0.63,0.63,0,3.15,3.15,3.15,3.15,0,0.0,1.0
1996-04-23,0.63,0.63,0.56,0.56,4500,3.15,3.15,2.8,2.8,900,0.0,1.0
1996-04-24,0.56,0.56,0.56,0.56,1500,2.8,2.8,2.8,2.8,300,0.0,1.0
1996-04-25,0.56,0.56,0.56,0.56,0,2.8,2.8,2.8,2.8,0,0.0,1.0
1996-04-26,0.56,0.63,0.56,0.63,6000,2.8,3.15,2.8,3.15,1200,0.0,1.0
1996-04-29,0.56,0.56,0.56,0.56,0,2.8,2.8,2.8,2.8,0,0.0,1.0
1996-04-30,0.63,0.63,0.56,0.56,9000,3.15,3.15,2.8,2.8,1800,0.0,1.0
1996-05-01,0.56,0.63,0.56,0.63,3000,2.8,3.15,2.8,3.15,600,0.0,1.0
1996-05-02,0.63,0.63,0.63,0.63,0,3.15,3.15,3.15,3.15,0,0.0,1.0
1996-05-03,0.63,0.63,0.56,0.56,1500,3.15,3.15,2.8,2.8,300,0.0,1.0
1996-05-06,0.58,0.69,0.56,0.63,58500,2.9,3.45,2.8,3.15,11700,0.0,1.0
1996-05-07,0.69,0.69,0.69,0.69,1500,3.45,3.45,3.45,3.45,300,0.0,1.0
1996-05-08,0.63,0.63,0.56,0.59,18000,3.15,3.15,2.8,2.95,3600,0.0,1.0
1996-05-09,0.53,0.63,0.53,0.53,12000,2.65,3.15,2.65,2.65,2400,0.0,1.0
1996-05-10,0.59,0.59,0.53,0.53,4500,2.95,2.95,2.65,2.65,900,0.0,1.0
1996-05-13,0.53,0.56,0.53,0.53,18000,2.65,2.8,2.65,2.65,3600,0.0,1.0
1996-05-14,0.59,0.63,0.53,0.59,46500,2.95,3.15,2.65,2.95,9300,0.0,1.0
1996-05-15,0.63,0.63,0.56,0.56,4500,3.15,3.15,2.8,2.8,900,0.0,1.0
1996-05-16,0.69,0.69,0.59,0.59,7500,3.45,3.45,2.95,2.95,1500,0.0,1.0
1996-05-17,0.69,0.69,0.56,0.56,18000,3.45,3.45,2.8,2.8,3600,0.0,1.0
1996-05-20,0.69,0.69,0.69,0.69,0,3.45,3.45,3.45,3.45,0,0.0,1.0
1996-05-21,0.56,0.59,0.56,0.56,10500,2.8,2.95,2.8,2.8,2100,0.0,1.0
1996-05-22,0.56,0.56,0.56,0.56,4500,2.8,2.8,2.8,2.8,900,0.0,1.0
1996-05-23,0.66,0.66,0.56,0.66,6000,3.3,3.3,2.8,3.3,1200,0.0,1.0
1996-05-24,0.66,0.66,0.66,0.66,0,3.3,3.3,3.3,3.3,0,0.0,1.0
1996-05-28,0.56,0.56,0.56,0.56,19500,2.8,2.8,2.8,2.8,3900,0.0,1.0
1996-05-29,0.63,0.63,0.59,0.63,15000,3.15,3.15,2.95,3.15,3000,0.0,1.0
1996-05-30,0.56,0.63,0.56,0.63,1500,2.8,3.15,2.8,3.15,300,0.0,1.0
1996-05-31,0.59,0.59,0.59,0.59,3000,2.95,2.95,2.95,2.95,600,0.0,1.0
1996-06-03,0.56,0.56,0.56,0.56,0,2.8,2.8,2.8,2.8,0,0.0,1.0
1996-06-04,0.56,0.56,0.56,0.56,6000,2.8,2.8,2.8,2.8,1200,0.0,1.0
1996-06-05,0.66,0.66,0.56,0.58,39000,3.3,3.3,2.8,2.9,7800,0.0,1.0
1996-06-06,0.66,0.66,0.63,0.66,30000,3.3,3.3,3.15,3.3,6000,0.0,1.0
1996-06-07,0.56,0.69,0.56,0.69,10500,2.8,3.45,2.8,3.45,2100,0.0,1.0
1996-06-10,0.66,0.66,0.66,0.66,0,3.3,3.3,3.3,3.3,0,0.0,1.0
1996-06-11,0.56,0.63,0.56,0.56,21000,2.8,3.15,2.8,2.8,4200,0.0,1.0
1996-06-12,0.59,0.59,0.59,0.59,9000,2.95,2.95,2.95,2.95,1800,0.0,1.0
1996-06-13,0.66,0.66,0.56,0.56,1500,3.3,3.3,2.8,2.8,300,0.0,1.0
1996-06-14,0.66,0.66,0.66,0.66,0,3.3,3.3,3.3,3.3,0,0.0,1.0
1996-06-17,0.66,0.66,0.66,0.66,0,3.3,3.3,3.3,3.3,0,0.0,1.0
1996-06-18,0.56,0.63,0.56,0.59,9000,2.8,3.15,2.8,2.95,1800,0.0,1.0
1996-06-19,0.59,0.66,0.53,0.56,22500,2.95,3.3,2.65,2.8,4500,0.0,1.0
1996-06-20,0.53,0.53,0.53,0.53,0,2.65,2.65,2.65,2.65,0,0.0,1.0
1996-06-21,0.53,0.53,0.53,0.53,0,2.65,2.65,2.65,2.65,0,0.0,1.0
1996-06-24,0.53,0.53,0.53,0.53,6000,2.65,2.65,2.65,2.65,1200,0.0,1.0
1996-06-25,0.53,0.53,0.53,0.53,1500,2.65,2.65,2.65,2.65,300,0.0,1.0
1996-06-26,0.53,0.59,0.53,0.53,1500,2.65,2.95,2.65,2.65,300,0.0,1.0
1996-06-27,0.56,0.56,0.53,0.53,1500,2.8,2.8,2.65,2.65,300,0.0,1.0
1996-06-28,0.53,0.59,0.53,0.59,54000,2.65,2.95,2.65,2.95,10800,0.0,1.0
1996-07-01,0.59,0.59,0.53,0.53,1500,2.95,2.95,2.65,2.65,300,0.0,1.0
1996-07-02,0.59,0.59,0.53,0.53,7500,2.95,2.95,2.65,2.65,1500,0.0,1.0
1996-07-03,0.59,0.59,0.53,0.59,3000,2.95,2.95,2.65,2.95,600,0.0,1.0
1996-07-05,0.59,0.59,0.59,0.59,0,2.95,2.95,2.95,2.95,0,0.0,1.0
1996-07-08,0.53,0.53,0.53,0.53,3000,2.65,2.65,2.65,2.65,600,0.0,1.0
1996-07-09,0.63,0.63,0.53,0.63,48000,3.15,3.15,2.65,3.15,9600,0.0,1.0
1996-07-10,0.63,0.63,0.63,0.63,0,3.15,3.15,3.15,3.15,0,0.0,1.0
1996-07-11,0.63,0.63,0.63,0.63,0,3.15,3.15,3.15,3.15,0,0.0,1.0
1996-07-12,0.63,0.63,0.53,0.53,4500,3.15,3.15,2.65,2.65,900,0.0,1.0
1996-07-15,0.53,0.53,0.53,0.53,22500,2.65,2.65,2.65,2.65,4500,0.0,1.0
1996-07-16,0.5,0.59,0.5,0.53,42000,2.5,2.95,2.5,2.65,8400,0.0,1.0
1996-07-17,0.44,0.56,0.44,0.56,21000,2.2,2.8,2.2,2.8,4200,0.0,1.0
1996-07-18,0.53,0.53,0.53,0.53,1500,2.65,2.65,2.65,2.65,300,0.0,1.0
1996-07-19,0.47,0.53,0.47,0.53,4500,2.35,2.65,2.35,2.65,900,0.0,1.0
1996-07-22,0.47,0.47,0.47,0.47,0,2.35,2.35,2.35,2.35,0,0.0,1.0
1996-07-23,0.47,0.47,0.47,0.47,0,2.35,2.35,2.35,2.35,0,0.0,1.0
1996-07-24,0.44,0.56,0.44,0.56,10500,2.2,2.8,2.2,2.8,2100,0.0,1.0
1996-07-25,0.5,0.53,0.44,0.53,43500,2.5,2.65,2.2,2.65,8700,0.0,1.0
1996-07-26,0.53,0.53,0.47,0.47,63000,2.65,2.65,2.35,2.35,12600,0.0,1.0
1996-07-29,0.5,0.5,0.5,0.5,13500,2.5,2.5,2.5,2.5,2700,0.0,1.0
1996-07-30,0.47,0.53,0.47,0.53,6000,2.35,2.65,2.35,2.65,1200,0.0,1.0
1996-07-31,0.47,0.47,0.47,0.47,0,2.35,2.35,2.35,2.35,0,0.0,1.0
1996-08-01,0.53,0.53,0.47,0.53,4500,2.65,2.65,2.35,2.65,900,0.0,1.0
1996-08-02,0.5,0.5,0.47,0.47,1500,2.5,2.5,2.35,2.35,300,0.0,1.0
1996-08-05,0.53,0.53,0.53,0.53,1500,2.65,2.65,2.65,2.65,300,0.0,1.0
1996-08-06,0.53,0.53,0.47,0.53,3000,2.65,2.65,2.35,2.65,600,0.0,1.0
1996-08-07,0.53,0.53,0.53,0.53,1500,2.65,2.65,2.65,2.65,300,0.0,1.0
1996-08-08,0.48,0.53,0.47,0.53,67500,2.4,2.65,2.35,2.65,13500,0.0,1.0
1996-08-09,0.47,0.47,0.47,0.47,10500,2.35,2.35,2.35,2.35,2100,0.0,1.0
1996-08-12,0.5,0.5,0.5,0.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1996-08-13,0.53,0.53,0.47,0.47,13500,2.65,2.65,2.35,2.35,2700,0.0,1.0
1996-08-14,0.47,0.5,0.47,0.5,18000,2.35,2.5,2.35,2.5,3600,0.0,1.0
1996-08-15,0.53,0.53,0.53,0.53,10500,2.65,2.65,2.65,2.65,2100,0.0,1.0
1996-08-16,0.5,0.5,0.47,0.47,1500,2.5,2.5,2.35,2.35,300,0.0,1.0
1996-08-19,0.5,0.5,0.47,0.47,0,2.5,2.5,2.35,2.35,0,0.0,1.0
1996-08-20,0.53,0.53,0.47,0.47,3000,2.65,2.65,2.35,2.35,600,0.0,1.0
1996-08-21,0.47,0.47,0.47,0.47,0,2.35,2.35,2.35,2.35,0,0.0,1.0
1996-08-22,0.47,0.47,0.47,0.47,9000,2.35,2.35,2.35,2.35,1800,0.0,1.0
1996-08-23,0.5,0.5,0.47,0.47,55500,2.5,2.5,2.35,2.35,11100,0.0,1.0
1996-08-26,0.47,0.47,0.47,0.47,0,2.35,2.35,2.35,2.35,0,0.0,1.0
1996-08-27,0.48,0.53,0.47,0.53,49500,2.4,2.65,2.35,2.65,9900,0.0,1.0
1996-08-28,0.47,0.47,0.47,0.47,13500,2.35,2.35,2.35,2.35,2700,0.0,1.0
1996-08-29,0.47,0.53,0.47,0.48,18000,2.35,2.65,2.35,2.4,3600,0.0,1.0
1996-08-30,0.47,0.47,0.47,0.47,0,2.35,2.35,2.35,2.35,0,0.0,1.0
1996-09-03,0.47,0.47,0.47,0.47,0,2.35,2.35,2.35,2.35,0,0.0,1.0
1996-09-04,0.47,0.47,0.47,0.47,0,2.35,2.35,2.35,2.35,0,0.0,1.0
1996-09-05,0.5,0.53,0.5,0.53,4500,2.5,2.65,2.5,2.65,900,0.0,1.0
1996-09-06,0.53,0.53,0.53,0.53,0,2.65,2.65,2.65,2.65,0,0.0,1.0
1996-09-09,0.47,0.47,0.47,0.47,3000,2.35,2.35,2.35,2.35,600,0.0,1.0
1996-09-10,0.53,0.53,0.53,0.53,0,2.65,2.65,2.65,2.65,0,0.0,1.0
1996-09-11,0.47,0.47,0.47,0.47,6000,2.35,2.35,2.35,2.35,1200,0.0,1.0
1996-09-12,0.53,0.53,0.53,0.53,0,2.65,2.65,2.65,2.65,0,0.0,1.0
1996-09-13,0.48,0.48,0.48,0.48,3000,2.4,2.4,2.4,2.4,600,0.0,1.0
1996-09-16,0.47,0.53,0.47,0.53,3000,2.35,2.65,2.35,2.65,600,0.0,1.0
1996-09-17,0.5,0.5,0.5,0.5,19500,2.5,2.5,2.5,2.5,3900,0.0,1.0
1996-09-18,0.48,0.56,0.47,0.5,48000,2.4,2.8,2.35,2.5,9600,0.0,1.0
1996-09-19,0.5,0.5,0.5,0.5,6000,2.5,2.5,2.5,2.5,1200,0.0,1.0
1996-09-20,0.47,0.47,0.47,0.47,0,2.35,2.35,2.35,2.35,0,0.0,1.0
1996-09-23,0.47,0.53,0.47,0.47,22500,2.35,2.65,2.35,2.35,4500,0.0,1.0
1996-09-24,0.47,0.47,0.47,0.47,0,2.35,2.35,2.35,2.35,0,0.0,1.0
1996-09-25,0.5,0.53,0.47,0.47,3000,2.5,2.65,2.35,2.35,600,0.0,1.0
1996-09-26,0.47,0.48,0.47,0.47,16500,2.35,2.4,2.35,2.35,3300,0.0,1.0
1996-09-27,0.47,0.47,0.47,0.47,0,2.35,2.35,2.35,2.35,0,0.0,1.0
1996-09-30,0.47,0.47,0.47,0.47,0,2.35,2.35,2.35,2.35,0,0.0,1.0
1996-10-01,0.47,0.47,0.47,0.47,0,2.35,2.35,2.35,2.35,0,0.0,1.0
1996-10-02,0.47,0.47,0.47,0.47,1500,2.35,2.35,2.35,2.35,300,0.0,1.0
1996-10-03,0.5,0.5,0.5,0.5,4500,2.5,2.5,2.5,2.5,900,0.0,1.0
1996-10-04,0.47,0.47,0.47,0.47,6000,2.35,2.35,2.35,2.35,1200,0.0,1.0
1996-10-07,0.47,0.56,0.47,0.47,16500,2.35,2.8,2.35,2.35,3300,0.0,1.0
1996-10-08,0.47,0.47,0.47,0.47,0,2.35,2.35,2.35,2.35,0,0.0,1.0
1996-10-09,0.56,0.56,0.56,0.56,0,2.8,2.8,2.8,2.8,0,0.0,1.0
1996-10-10,0.5,0.5,0.47,0.47,12000,2.5,2.5,2.35,2.35,2400,0.0,1.0
1996-10-11,0.47,0.5,0.47,0.47,34500,2.35,2.5,2.35,2.35,6900,0.0,1.0
1996-10-14,0.47,0.47,0.47,0.47,28500,2.35,2.35,2.35,2.35,5700,0.0,1.0
1996-10-15,0.47,0.5,0.47,0.47,19500,2.35,2.5,2.35,2.35,3900,0.0,1.0
1996-10-16,0.47,0.47,0.47,0.47,7500,2.35,2.35,2.35,2.35,1500,0.0,1.0
1996-10-17,0.44,0.5,0.44,0.47,66000,2.2,2.5,2.2,2.35,13200,0.0,1.0
1996-10-18,0.44,0.5,0.44,0.5,6000,2.2,2.5,2.2,2.5,1200,0.0,1.0
1996-10-21,0.5,0.5,0.5,0.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1996-10-22,0.44,0.5,0.44,0.5,6000,2.2,2.5,2.2,2.5,1200,0.0,1.0
1996-10-23,0.47,0.47,0.44,0.44,12000,2.35,2.35,2.2,2.2,2400,0.0,1.0
1996-10-24,0.5,0.5,0.44,0.44,1500,2.5,2.5,2.2,2.2,300,0.0,1.0
1996-10-25,0.47,0.47,0.44,0.44,117000,2.35,2.35,2.2,2.2,23400,0.0,1.0
1996-10-28,0.44,0.5,0.44,0.5,1500,2.2,2.5,2.2,2.5,300,0.0,1.0
1996-10-29,0.44,0.44,0.44,0.44,0,2.2,2.2,2.2,2.2,0,0.0,1.0
1996-10-30,0.44,0.44,0.44,0.44,0,2.2,2.2,2.2,2.2,0,0.0,1.0
1996-10-31,0.44,0.44,0.44,0.44,19500,2.2,2.2,2.2,2.2,3900,0.0,1.0
1996-11-01,0.44,0.48,0.44,0.44,25500,2.2,2.4,2.2,2.2,5100,0.0,1.0
1996-11-04,0.5,0.5,0.5,0.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1996-11-05,0.44,0.44,0.44,0.44,1500,2.2,2.2,2.2,2.2,300,0.0,1.0
1996-11-06,0.44,0.44,0.44,0.44,0,2.2,2.2,2.2,2.2,0,0.0,1.0
1996-11-07,0.44,0.48,0.44,0.44,40500,2.2,2.4,2.2,2.2,8100,0.0,1.0
1996-11-08,0.44,0.44,0.44,0.44,15000,2.2,2.2,2.2,2.2,3000,0.0,1.0
1996-11-11,0.44,0.44,0.44,0.44,9000,2.2,2.2,2.2,2.2,1800,0.0,1.0
1996-11-12,0.44,0.44,0.44,0.44,6000,2.2,2.2,2.2,2.2,1200,0.0,1.0
1996-11-13,0.44,0.44,0.44,0.44,1500,2.2,2.2,2.2,2.2,300,0.0,1.0
1996-11-14,0.44,0.47,0.44,0.44,33000,2.2,2.35,2.2,2.2,6600,0.0,1.0
1996-11-15,0.44,0.44,0.44,0.44,1500,2.2,2.2,2.2,2.2,300,0.0,1.0
1996-11-18,0.44,0.44,0.44,0.44,24000,2.2,2.2,2.2,2.2,4800,0.0,1.0
1996-11-19,0.44,0.47,0.44,0.47,21000,2.2,2.35,2.2,2.35,4200,0.0,1.0
1996-11-20,0.38,0.44,0.38,0.44,6000,1.9,2.2,1.9,2.2,1200,0.0,1.0
1996-11-21,0.38,0.44,0.38,0.41,16500,1.9,2.2,1.9,2.05,3300,0.0,1.0
1996-11-22,0.38,0.38,0.34,0.38,21000,1.9,1.9,1.7,1.9,4200,0.0,1.0
1996-11-25,0.38,0.44,0.38,0.41,36000,1.9,2.2,1.9,2.05,7200,0.0,1.0
1996-11-26,0.34,0.38,0.34,0.34,39000,1.7,1.9,1.7,1.7,7800,0.0,1.0
1996-11-27,0.34,0.38,0.34,0.34,3000,1.7,1.9,1.7,1.7,600,0.0,1.0
1996-11-29,0.41,0.41,0.34,0.34,13500,2.05,2.05,1.7,1.7,2700,0.0,1.0
1996-12-02,0.34,0.41,0.34,0.41,4500,1.7,2.05,1.7,2.05,900,0.0,1.0
1996-12-03,0.38,0.38,0.34,0.34,33000,1.9,1.9,1.7,1.7,6600,0.0,1.0
1996-12-04,0.41,0.44,0.34,0.38,37500,2.05,2.2,1.7,1.9,7500,0.0,1.0
1996-12-05,0.41,0.41,0.34,0.34,3000,2.05,2.05,1.7,1.7,600,0.0,1.0
1996-12-06,0.41,0.41,0.34,0.34,6000,2.05,2.05,1.7,1.7,1200,0.0,1.0
1996-12-09,0.44,0.44,0.34,0.38,52500,2.2,2.2,1.7,1.9,10500,0.0,1.0
1996-12-10,0.34,0.44,0.34,0.44,0,1.7,2.2,1.7,2.2,0,0.0,1.0
1996-12-11,0.34,0.38,0.34,0.34,37500,1.7,1.9,1.7,1.7,7500,0.0,1.0
1996-12-12,0.34,0.41,0.34,0.34,13500,1.7,2.05,1.7,1.7,2700,0.0,1.0
1996-12-13,0.34,0.41,0.34,0.34,18000,1.7,2.05,1.7,1.7,3600,0.0,1.0
1996-12-16,0.34,0.41,0.34,0.38,18000,1.7,2.05,1.7,1.9,3600,0.0,1.0
1996-12-17,0.34,0.41,0.34,0.34,15000,1.7,2.05,1.7,1.7,3000,0.0,1.0
1996-12-18,0.44,0.44,0.34,0.34,63000,2.2,2.2,1.7,1.7,12600,0.0,1.0
1996-12-19,0.45,0.45,0.34,0.34,30000,2.25,2.25,1.7,1.7,6000,0.0,1.0
1996-12-20,0.47,0.47,0.38,0.38,61500,2.35,2.35,1.9,1.9,12300,0.0,1.0
1996-12-23,0.53,0.53,0.38,0.38,69000,2.65,2.65,1.9,1.9,13800,0.0,1.0
1996-12-24,0.56,0.56,0.5,0.53,10500,2.8,2.8,2.5,2.65,2100,0.0,1.0
1996-12-26,0.47,0.56,0.44,0.5,33000,2.35,2.8,2.2,2.5,6600,0.0,1.0
1996-12-27,0.44,0.44,0.41,0.41,10500,2.2,2.2,2.05,2.05,2100,0.0,1.0
1996-12-30,0.38,0.44,0.38,0.38,22500,1.9,2.2,1.9,1.9,4500,0.0,1.0
1996-12-31,0.38,0.5,0.38,0.47,141000,1.9,2.5,1.9,2.35,28200,0.0,1.0
1997-01-02,0.5,0.5,0.44,0.44,40500,2.5,2.5,2.2,2.2,8100,0.0,1.0
1997-01-03,0.53,0.53,0.44,0.5,36000,2.65,2.65,2.2,2.5,7200,0.0,1.0
1997-01-06,0.53,0.53,0.53,0.53,0,2.65,2.65,2.65,2.65,0,0.0,1.0
1997-01-07,0.53,0.53,0.53,0.53,0,2.65,2.65,2.65,2.65,0,0.0,1.0
1997-01-08,0.56,0.56,0.56,0.56,1500,2.8,2.8,2.8,2.8,300,0.0,1.0
1997-01-09,0.5,0.5,0.47,0.47,1500,2.5,2.5,2.35,2.35,300,0.0,1.0
1997-01-10,0.56,0.56,0.5,0.5,27000,2.8,2.8,2.5,2.5,5400,0.0,1.0
1997-01-13,0.56,0.63,0.53,0.63,28500,2.8,3.15,2.65,3.15,5700,0.0,1.0
1997-01-14,0.61,0.61,0.53,0.53,16500,3.05,3.05,2.65,2.65,3300,0.0,1.0
1997-01-15,0.47,0.47,0.47,0.47,13500,2.35,2.35,2.35,2.35,2700,0.0,1.0
1997-01-16,0.47,0.53,0.47,0.47,4500,2.35,2.65,2.35,2.35,900,0.0,1.0
1997-01-17,0.47,0.47,0.47,0.47,4500,2.35,2.35,2.35,2.35,900,0.0,1.0
1997-01-20,0.44,0.47,0.44,0.44,4500,2.2,2.35,2.2,2.2,900,0.0,1.0
1997-01-21,0.47,0.5,0.44,0.44,25500,2.35,2.5,2.2,2.2,5100,0.0,1.0
1997-01-22,0.44,0.5,0.44,0.5,7500,2.2,2.5,2.2,2.5,1500,0.0,1.0
1997-01-23,0.44,0.47,0.44,0.47,7500,2.2,2.35,2.2,2.35,1500,0.0,1.0
1997-01-24,0.44,0.44,0.44,0.44,1500,2.2,2.2,2.2,2.2,300,0.0,1.0
1997-01-27,0.5,0.5,0.44,0.44,6000,2.5,2.5,2.2,2.2,1200,0.0,1.0
1997-01-28,0.48,0.48,0.44,0.44,7500,2.4,2.4,2.2,2.2,1500,0.0,1.0
1997-01-29,0.48,0.48,0.48,0.48,0,2.4,2.4,2.4,2.4,0,0.0,1.0
1997-01-30,0.44,0.44,0.44,0.44,3000,2.2,2.2,2.2,2.2,600,0.0,1.0
1997-01-31,0.5,0.5,0.44,0.44,1500,2.5,2.5,2.2,2.2,300,0.0,1.0
1997-02-03,0.44,0.44,0.44,0.44,3000,2.2,2.2,2.2,2.2,600,0.0,1.0
1997-02-04,0.5,0.5,0.5,0.5,1500,2.5,2.5,2.5,2.5,300,0.0,1.0
1997-02-05,0.44,0.44,0.44,0.44,15000,2.2,2.2,2.2,2.2,3000,0.0,1.0
1997-02-06,0.5,0.5,0.5,0.5,7500,2.5,2.5,2.5,2.5,1500,0.0,1.0
1997-02-07,0.5,0.5,0.5,0.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1997-02-10,0.56,0.56,0.44,0.5,13500,2.8,2.8,2.2,2.5,2700,0.0,1.0
1997-02-11,0.44,0.44,0.44,0.44,1500,2.2,2.2,2.2,2.2,300,0.0,1.0
1997-02-12,0.53,0.53,0.44,0.5,18000,2.65,2.65,2.2,2.5,3600,0.0,1.0
1997-02-13,0.5,0.5,0.44,0.44,7500,2.5,2.5,2.2,2.2,1500,0.0,1.0
1997-02-14,0.5,0.5,0.44,0.44,0,2.5,2.5,2.2,2.2,0,0.0,1.0
1997-02-18,0.47,0.47,0.47,0.47,1500,2.35,2.35,2.35,2.35,300,0.0,1.0
1997-02-19,0.47,0.47,0.47,0.47,0,2.35,2.35,2.35,2.35,0,0.0,1.0
1997-02-20,0.47,0.47,0.44,0.47,12000,2.35,2.35,2.2,2.35,2400,0.0,1.0
1997-02-21,0.47,0.47,0.44,0.44,15000,2.35,2.35,2.2,2.2,3000,0.0,1.0
1997-02-24,0.44,0.44,0.44,0.44,0,2.2,2.2,2.2,2.2,0,0.0,1.0
1997-02-25,0.47,0.47,0.47,0.47,4500,2.35,2.35,2.35,2.35,900,0.0,1.0
1997-02-26,0.44,0.44,0.44,0.44,4500,2.2,2.2,2.2,2.2,900,0.0,1.0
1997-02-27,0.38,0.47,0.38,0.44,31500,1.9,2.35,1.9,2.2,6300,0.0,1.0
1997-02-28,0.47,0.47,0.47,0.47,0,2.35,2.35,2.35,2.35,0,0.0,1.0
1997-03-03,0.34,0.34,0.34,0.34,13500,1.7,1.7,1.7,1.7,2700,0.0,1.0
1997-03-04,0.38,0.38,0.38,0.38,0,1.9,1.9,1.9,1.9,0,0.0,1.0
1997-03-05,0.44,0.44,0.44,0.44,0,2.2,2.2,2.2,2.2,0,0.0,1.0
1997-03-06,0.34,0.38,0.34,0.38,79500,1.7,1.9,1.7,1.9,15900,0.0,1.0
1997-03-07,0.38,0.38,0.34,0.38,21000,1.9,1.9,1.7,1.9,4200,0.0,1.0
1997-03-10,0.34,0.41,0.34,0.38,13500,1.7,2.05,1.7,1.9,2700,0.0,1.0
1997-03-11,0.38,0.38,0.34,0.34,3000,1.9,1.9,1.7,1.7,600,0.0,1.0
1997-03-12,0.36,0.41,0.34,0.41,79500,1.8,2.05,1.7,2.05,15900,0.0,1.0
1997-03-13,0.41,0.41,0.34,0.34,1500,2.05,2.05,1.7,1.7,300,0.0,1.0
1997-03-14,0.41,0.41,0.34,0.34,3000,2.05,2.05,1.7,1.7,600,0.0,1.0
1997-03-17,0.41,0.41,0.34,0.34,13500,2.05,2.05,1.7,1.7,2700,0.0,1.0
1997-03-18,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
1997-03-19,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
1997-03-20,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
1997-03-21,0.44,0.44,0.34,0.34,51000,2.2,2.2,1.7,1.7,10200,0.0,1.0
1997-03-24,0.44,0.44,0.44,0.44,3000,2.2,2.2,2.2,2.2,600,0.0,1.0
1997-03-25,0.38,0.38,0.38,0.38,1500,1.9,1.9,1.9,1.9,300,0.0,1.0
1997-03-26,0.38,0.44,0.38,0.44,4500,1.9,2.2,1.9,2.2,900,0.0,1.0
1997-03-27,0.38,0.38,0.38,0.38,0,1.9,1.9,1.9,1.9,0,0.0,1.0
1997-03-31,0.38,0.38,0.38,0.38,0,1.9,1.9,1.9,1.9,0,0.0,1.0
1997-04-01,0.38,0.38,0.38,0.38,1500,1.9,1.9,1.9,1.9,300,0.0,1.0
1997-04-02,0.34,0.34,0.34,0.34,1500,1.7,1.7,1.7,1.7,300,0.0,1.0
1997-04-03,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
1997-04-04,0.34,0.34,0.34,0.34,3000,1.7,1.7,1.7,1.7,600,0.0,1.0
1997-04-07,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
1997-04-08,0.44,0.44,0.34,0.34,9000,2.2,2.2,1.7,1.7,1800,0.0,1.0
1997-04-09,0.44,0.44,0.34,0.34,0,2.2,2.2,1.7,1.7,0,0.0,1.0
1997-04-10,0.44,0.44,0.44,0.44,0,2.2,2.2,2.2,2.2,0,0.0,1.0
1997-04-11,0.44,0.44,0.34,0.34,1500,2.2,2.2,1.7,1.7,300,0.0,1.0
1997-04-14,0.44,0.44,0.44,0.44,0,2.2,2.2,2.2,2.2,0,0.0,1.0
1997-04-15,0.36,0.36,0.34,0.34,49500,1.8,1.8,1.7,1.7,9900,0.0,1.0
1997-04-16,0.36,0.36,0.36,0.36,0,1.8,1.8,1.8,1.8,0,0.0,1.0
1997-04-17,0.36,0.36,0.36,0.36,0,1.8,1.8,1.8,1.8,0,0.0,1.0
1997-04-18,0.38,0.41,0.34,0.34,12000,1.9,2.05,1.7,1.7,2400,0.0,1.0
1997-04-21,0.41,0.44,0.34,0.34,9000,2.05,2.2,1.7,1.7,1800,0.0,1.0
1997-04-22,0.44,0.44,0.34,0.34,4500,2.2,2.2,1.7,1.7,900,0.0,1.0
1997-04-23,0.44,0.44,0.44,0.44,0,2.2,2.2,2.2,2.2,0,0.0,1.0
1997-04-24,0.44,0.44,0.44,0.44,0,2.2,2.2,2.2,2.2,0,0.0,1.0
1997-04-25,0.38,0.38,0.34,0.34,1500,1.9,1.9,1.7,1.7,300,0.0,1.0
1997-04-28,0.44,0.44,0.34,0.44,10500,2.2,2.2,1.7,2.2,2100,0.0,1.0
1997-04-29,0.38,0.38,0.34,0.34,13500,1.9,1.9,1.7,1.7,2700,0.0,1.0
1997-04-30,0.36,0.36,0.36,0.36,30000,1.8,1.8,1.8,1.8,6000,0.0,1.0
1997-05-01,0.36,0.36,0.36,0.36,0,1.8,1.8,1.8,1.8,0,0.0,1.0
1997-05-02,0.34,0.38,0.28,0.34,76500,1.7,1.9,1.4,1.7,15300,0.0,1.0
1997-05-05,0.38,0.38,0.31,0.31,0,1.9,1.9,1.55,1.55,0,0.0,1.0
1997-05-06,0.28,0.31,0.28,0.31,55500,1.4,1.55,1.4,1.55,11100,0.0,1.0
1997-05-07,0.25,0.28,0.16,0.25,97500,1.25,1.4,0.8,1.25,19500,0.0,1.0
1997-05-08,0.28,0.28,0.25,0.25,21000,1.4,1.4,1.25,1.25,4200,0.0,1.0
1997-05-09,0.3,0.31,0.3,0.31,6000,1.5,1.55,1.5,1.55,1200,0.0,1.0
1997-05-12,0.34,0.34,0.28,0.28,45000,1.7,1.7,1.4,1.4,9000,0.0,1.0
1997-05-13,0.31,0.34,0.28,0.34,6000,1.55,1.7,1.4,1.7,1200,0.0,1.0
1997-05-14,0.34,0.34,0.28,0.28,1500,1.7,1.7,1.4,1.4,300,0.0,1.0
1997-05-15,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
1997-05-16,0.34,0.34,0.28,0.28,12000,1.7,1.7,1.4,1.4,2400,0.0,1.0
1997-05-19,0.34,0.34,0.34,0.34,3000,1.7,1.7,1.7,1.7,600,0.0,1.0
1997-05-20,0.28,0.34,0.28,0.34,10500,1.4,1.7,1.4,1.7,2100,0.0,1.0
1997-05-21,0.31,0.31,0.28,0.31,75000,1.55,1.55,1.4,1.55,15000,0.0,1.0
1997-05-22,0.34,0.34,0.28,0.33,15000,1.7,1.7,1.4,1.65,3000,0.0,1.0
1997-05-23,0.34,0.34,0.28,0.33,7500,1.7,1.7,1.4,1.65,1500,0.0,1.0
1997-05-27,0.34,0.34,0.34,0.34,12000,1.7,1.7,1.7,1.7,2400,0.0,1.0
1997-05-28,0.34,0.34,0.28,0.31,6000,1.7,1.7,1.4,1.55,1200,0.0,1.0
1997-05-29,0.34,0.34,0.28,0.28,9000,1.7,1.7,1.4,1.4,1800,0.0,1.0
1997-05-30,0.38,0.38,0.34,0.34,15000,1.9,1.9,1.7,1.7,3000,0.0,1.0
1997-06-02,0.44,0.44,0.31,0.34,19500,2.2,2.2,1.55,1.7,3900,0.0,1.0
1997-06-03,0.41,0.44,0.34,0.44,34500,2.05,2.2,1.7,2.2,6900,0.0,1.0
1997-06-04,0.41,0.41,0.41,0.41,0,2.05,2.05,2.05,2.05,0,0.0,1.0
1997-06-05,0.34,0.41,0.34,0.41,3000,1.7,2.05,1.7,2.05,600,0.0,1.0
1997-06-06,0.38,0.38,0.38,0.38,0,1.9,1.9,1.9,1.9,0,0.0,1.0
1997-06-09,0.34,0.34,0.34,0.34,4500,1.7,1.7,1.7,1.7,900,0.0,1.0
1997-06-10,0.34,0.38,0.34,0.38,6000,1.7,1.9,1.7,1.9,1200,0.0,1.0
1997-06-11,0.34,0.34,0.34,0.34,4500,1.7,1.7,1.7,1.7,900,0.0,1.0
1997-06-12,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
1997-06-13,0.47,0.47,0.38,0.38,27000,2.35,2.35,1.9,1.9,5400,0.0,1.0
1997-06-16,0.44,0.44,0.36,0.38,18000,2.2,2.2,1.8,1.9,3600,0.0,1.0
1997-06-17,0.44,0.44,0.34,0.34,6000,2.2,2.2,1.7,1.7,1200,0.0,1.0
1997-06-18,0.44,0.44,0.34,0.36,9000,2.2,2.2,1.7,1.8,1800,0.0,1.0
1997-06-19,0.44,0.44,0.44,0.44,3000,2.2,2.2,2.2,2.2,600,0.0,1.0
1997-06-20,0.44,0.44,0.44,0.44,0,2.2,2.2,2.2,2.2,0,0.0,1.0
1997-06-23,0.38,0.38,0.34,0.34,0,1.9,1.9,1.7,1.7,0,0.0,1.0
1997-06-24,0.44,0.44,0.34,0.34,0,2.2,2.2,1.7,1.7,0,0.0,1.0
1997-06-25,0.44,0.44,0.44,0.44,0,2.2,2.2,2.2,2.2,0,0.0,1.0
1997-06-26,0.44,0.44,0.38,0.38,1500,2.2,2.2,1.9,1.9,300,0.0,1.0
1997-06-27,0.38,0.38,0.38,0.38,6000,1.9,1.9,1.9,1.9,1200,0.0,1.0
1997-06-30,0.38,0.38,0.38,0.38,0,1.9,1.9,1.9,1.9,0,0.0,1.0
1997-07-01,0.38,0.38,0.38,0.38,4500,1.9,1.9,1.9,1.9,900,0.0,1.0
1997-07-02,0.38,0.38,0.38,0.38,18000,1.9,1.9,1.9,1.9,3600,0.0,1.0
1997-07-03,0.42,0.42,0.38,0.38,19500,2.1,2.1,1.9,1.9,3900,0.0,1.0
1997-07-07,0.38,0.38,0.38,0.38,34500,1.9,1.9,1.9,1.9,6900,0.0,1.0
1997-07-08,0.41,0.41,0.38,0.38,34500,2.05,2.05,1.9,1.9,6900,0.0,1.0
1997-07-09,0.38,0.38,0.38,0.38,16500,1.9,1.9,1.9,1.9,3300,0.0,1.0
1997-07-10,0.41,0.41,0.38,0.38,1500,2.05,2.05,1.9,1.9,300,0.0,1.0
1997-07-11,0.38,0.38,0.38,0.38,4500,1.9,1.9,1.9,1.9,900,0.0,1.0
1997-07-14,0.41,0.41,0.38,0.38,3000,2.05,2.05,1.9,1.9,600,0.0,1.0
1997-07-15,0.41,0.41,0.41,0.41,0,2.05,2.05,2.05,2.05,0,0.0,1.0
1997-07-16,0.38,0.38,0.38,0.38,30000,1.9,1.9,1.9,1.9,6000,0.0,1.0
1997-07-17,0.39,0.39,0.38,0.38,72000,1.95,1.95,1.9,1.9,14400,0.0,1.0
1997-07-18,0.41,0.41,0.41,0.41,4500,2.05,2.05,2.05,2.05,900,0.0,1.0
1997-07-21,0.41,0.41,0.41,0.41,0,2.05,2.05,2.05,2.05,0,0.0,1.0
1997-07-22,0.41,0.41,0.38,0.38,4500,2.05,2.05,1.9,1.9,900,0.0,1.0
1997-07-23,0.34,0.41,0.34,0.41,60000,1.7,2.05,1.7,2.05,12000,0.0,1.0
1997-07-24,0.34,0.38,0.34,0.34,39000,1.7,1.9,1.7,1.7,7800,0.0,1.0
1997-07-25,0.41,0.41,0.34,0.38,13500,2.05,2.05,1.7,1.9,2700,0.0,1.0
1997-07-28,0.41,0.41,0.34,0.34,12000,2.05,2.05,1.7,1.7,2400,0.0,1.0
1997-07-29,0.41,0.41,0.41,0.41,0,2.05,2.05,2.05,2.05,0,0.0,1.0
1997-07-30,0.41,0.41,0.41,0.41,0,2.05,2.05,2.05,2.05,0,0.0,1.0
1997-07-31,0.41,0.41,0.41,0.41,0,2.05,2.05,2.05,2.05,0,0.0,1.0
1997-08-01,0.36,0.36,0.34,0.34,3000,1.8,1.8,1.7,1.7,600,0.0,1.0
1997-08-04,0.38,0.38,0.38,0.38,6000,1.9,1.9,1.9,1.9,1200,0.0,1.0
1997-08-05,0.38,0.41,0.38,0.38,4500,1.9,2.05,1.9,1.9,900,0.0,1.0
1997-08-06,0.38,0.38,0.38,0.38,9000,1.9,1.9,1.9,1.9,1800,0.0,1.0
1997-08-07,0.38,0.41,0.38,0.41,27000,1.9,2.05,1.9,2.05,5400,0.0,1.0
1997-08-08,0.38,0.38,0.38,0.38,0,1.9,1.9,1.9,1.9,0,0.0,1.0
1997-08-11,0.38,0.38,0.38,0.38,0,1.9,1.9,1.9,1.9,0,0.0,1.0
1997-08-12,0.38,0.41,0.38,0.41,6000,1.9,2.05,1.9,2.05,1200,0.0,1.0
1997-08-13,0.38,0.41,0.38,0.38,18000,1.9,2.05,1.9,1.9,3600,0.0,1.0
1997-08-14,0.41,0.41,0.41,0.41,3000,2.05,2.05,2.05,2.05,600,0.0,1.0
1997-08-15,0.44,0.44,0.38,0.38,42000,2.2,2.2,1.9,1.9,8400,0.0,1.0
1997-08-18,0.41,0.44,0.38,0.38,78000,2.05,2.2,1.9,1.9,15600,0.0,1.0
1997-08-19,0.41,0.41,0.41,0.41,0,2.05,2.05,2.05,2.05,0,0.0,1.0
1997-08-20,0.41,0.41,0.41,0.41,1500,2.05,2.05,2.05,2.05,300,0.0,1.0
1997-08-21,0.41,0.41,0.41,0.41,4500,2.05,2.05,2.05,2.05,900,0.0,1.0
1997-08-22,0.44,0.47,0.44,0.44,27000,2.2,2.35,2.2,2.2,5400,0.0,1.0
1997-08-25,0.44,0.47,0.44,0.44,15000,2.2,2.35,2.2,2.2,3000,0.0,1.0
1997-08-26,0.47,0.47,0.41,0.41,4500,2.35,2.35,2.05,2.05,900,0.0,1.0
1997-08-27,0.44,0.47,0.41,0.41,22500,2.2,2.35,2.05,2.05,4500,0.0,1.0
1997-08-28,0.44,0.44,0.44,0.44,0,2.2,2.2,2.2,2.2,0,0.0,1.0
1997-08-29,0.44,0.44,0.44,0.44,0,2.2,2.2,2.2,2.2,0,0.0,1.0
1997-09-02,0.41,0.41,0.41,0.41,9000,2.05,2.05,2.05,2.05,1800,0.0,1.0
1997-09-03,0.41,0.41,0.41,0.41,0,2.05,2.05,2.05,2.05,0,0.0,1.0
1997-09-04,0.41,0.41,0.41,0.41,6000,2.05,2.05,2.05,2.05,1200,0.0,1.0
1997-09-05,0.38,0.41,0.38,0.41,16500,1.9,2.05,1.9,2.05,3300,0.0,1.0
1997-09-08,0.41,0.41,0.38,0.38,6000,2.05,2.05,1.9,1.9,1200,0.0,1.0
1997-09-09,0.44,0.44,0.38,0.38,16500,2.2,2.2,1.9,1.9,3300,0.0,1.0
1997-09-10,0.44,0.44,0.44,0.44,13500,2.2,2.2,2.2,2.2,2700,0.0,1.0
1997-09-11,0.44,0.44,0.38,0.44,12000,2.2,2.2,1.9,2.2,2400,0.0,1.0
1997-09-12,0.41,0.44,0.38,0.44,12000,2.05,2.2,1.9,2.2,2400,0.0,1.0
1997-09-15,0.44,0.44,0.44,0.44,6000,2.2,2.2,2.2,2.2,1200,0.0,1.0
1997-09-16,0.44,0.44,0.44,0.44,0,2.2,2.2,2.2,2.2,0,0.0,1.0
1997-09-17,0.41,0.41,0.41,0.41,0,2.05,2.05,2.05,2.05,0,0.0,1.0
1997-09-18,0.41,0.41,0.41,0.41,0,2.05,2.05,2.05,2.05,0,0.0,1.0
1997-09-19,0.41,0.41,0.41,0.41,0,2.05,2.05,2.05,2.05,0,0.0,1.0
1997-09-22,0.38,0.38,0.38,0.38,9000,1.9,1.9,1.9,1.9,1800,0.0,1.0
1997-09-23,0.38,0.38,0.38,0.38,6000,1.9,1.9,1.9,1.9,1200,0.0,1.0
1997-09-24,0.41,0.41,0.41,0.41,1500,2.05,2.05,2.05,2.05,300,0.0,1.0
1997-09-25,0.41,0.41,0.41,0.41,0,2.05,2.05,2.05,2.05,0,0.0,1.0
1997-09-26,0.41,0.41,0.41,0.41,0,2.05,2.05,2.05,2.05,0,0.0,1.0
1997-09-29,0.41,0.41,0.41,0.41,0,2.05,2.05,2.05,2.05,0,0.0,1.0
1997-09-30,0.41,0.41,0.41,0.41,0,2.05,2.05,2.05,2.05,0,0.0,1.0
1997-10-01,0.41,0.41,0.41,0.41,0,2.05,2.05,2.05,2.05,0,0.0,1.0
1997-10-02,0.41,0.41,0.41,0.41,0,2.05,2.05,2.05,2.05,0,0.0,1.0
1997-10-03,0.41,0.41,0.41,0.41,0,2.05,2.05,2.05,2.05,0,0.0,1.0
1997-10-06,0.41,0.41,0.41,0.41,0,2.05,2.05,2.05,2.05,0,0.0,1.0
1997-10-07,0.38,0.38,0.38,0.38,1500,1.9,1.9,1.9,1.9,300,0.0,1.0
1997-10-08,0.38,0.38,0.38,0.38,0,1.9,1.9,1.9,1.9,0,0.0,1.0
1997-10-09,0.41,0.41,0.41,0.41,1500,2.05,2.05,2.05,2.05,300,0.0,1.0
1997-10-10,0.41,0.41,0.41,0.41,3000,2.05,2.05,2.05,2.05,600,0.0,1.0
1997-10-13,0.34,0.41,0.34,0.41,7500,1.7,2.05,1.7,2.05,1500,0.0,1.0
1997-10-14,0.34,0.38,0.34,0.38,12000,1.7,1.9,1.7,1.9,2400,0.0,1.0
1997-10-15,0.34,0.38,0.34,0.38,12000,1.7,1.9,1.7,1.9,2400,0.0,1.0
1997-10-16,0.38,0.38,0.38,0.38,9000,1.9,1.9,1.9,1.9,1800,0.0,1.0
1997-10-17,0.38,0.38,0.38,0.38,15000,1.9,1.9,1.9,1.9,3000,0.0,1.0
1997-10-20,0.38,0.38,0.34,0.38,16500,1.9,1.9,1.7,1.9,3300,0.0,1.0
1997-10-21,0.38,0.38,0.38,0.38,7500,1.9,1.9,1.9,1.9,1500,0.0,1.0
1997-10-22,0.38,0.38,0.38,0.38,12000,1.9,1.9,1.9,1.9,2400,0.0,1.0
1997-10-23,0.34,0.38,0.34,0.38,13500,1.7,1.9,1.7,1.9,2700,0.0,1.0
1997-10-24,0.38,0.41,0.38,0.41,3000,1.9,2.05,1.9,2.05,600,0.0,1.0
1997-10-27,0.38,0.38,0.38,0.38,24000,1.9,1.9,1.9,1.9,4800,0.0,1.0
1997-10-28,0.38,0.38,0.38,0.38,0,1.9,1.9,1.9,1.9,0,0.0,1.0
1997-10-29,0.34,0.41,0.34,0.41,3000,1.7,2.05,1.7,2.05,600,0.0,1.0
1997-10-30,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
1997-10-31,0.41,0.41,0.34,0.34,7500,2.05,2.05,1.7,1.7,1500,0.0,1.0
1997-11-03,0.38,0.38,0.34,0.34,9000,1.9,1.9,1.7,1.7,1800,0.0,1.0
1997-11-04,0.38,0.38,0.38,0.38,0,1.9,1.9,1.9,1.9,0,0.0,1.0
1997-11-05,0.34,0.38,0.34,0.38,6000,1.7,1.9,1.7,1.9,1200,0.0,1.0
1997-11-06,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
1997-11-07,0.34,0.34,0.34,0.34,1500,1.7,1.7,1.7,1.7,300,0.0,1.0
1997-11-10,0.34,0.34,0.34,0.34,3000,1.7,1.7,1.7,1.7,600,0.0,1.0
1997-11-11,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
1997-11-12,0.38,0.38,0.38,0.38,7500,1.9,1.9,1.9,1.9,1500,0.0,1.0
1997-11-13,0.38,0.38,0.38,0.38,54000,1.9,1.9,1.9,1.9,10800,0.0,1.0
1997-11-14,0.44,0.44,0.38,0.38,66000,2.2,2.2,1.9,1.9,13200,0.0,1.0
1997-11-17,0.5,0.5,0.38,0.38,4500,2.5,2.5,1.9,1.9,900,0.0,1.0
1997-11-18,0.38,0.5,0.38,0.5,25500,1.9,2.5,1.9,2.5,5100,0.0,1.0
1997-11-19,0.38,0.41,0.38,0.38,4500,1.9,2.05,1.9,1.9,900,0.0,1.0
1997-11-20,0.38,0.44,0.38,0.38,12000,1.9,2.2,1.9,1.9,2400,0.0,1.0
1997-11-21,0.44,0.44,0.44,0.44,0,2.2,2.2,2.2,2.2,0,0.0,1.0
1997-11-24,0.44,0.44,0.38,0.38,3000,2.2,2.2,1.9,1.9,600,0.0,1.0
1997-11-25,0.44,0.44,0.41,0.41,6000,2.2,2.2,2.05,2.05,1200,0.0,1.0
1997-11-26,0.41,0.41,0.41,0.41,3000,2.05,2.05,2.05,2.05,600,0.0,1.0
1997-11-28,0.41,0.41,0.41,0.41,0,2.05,2.05,2.05,2.05,0,0.0,1.0
1997-12-01,0.38,0.41,0.38,0.41,30000,1.9,2.05,1.9,2.05,6000,0.0,1.0
1997-12-02,0.34,0.38,0.28,0.38,90000,1.7,1.9,1.4,1.9,18000,0.0,1.0
1997-12-03,0.34,0.34,0.34,0.34,0,1.7,1.7,1.7,1.7,0,0.0,1.0
1997-12-04,0.38,0.38,0.38,0.38,3000,1.9,1.9,1.9,1.9,600,0.0,1.0
1997-12-05,0.36,0.38,0.34,0.38,79500,1.8,1.9,1.7,1.9,15900,0.0,1.0
1997-12-08,0.34,0.44,0.34,0.34,55500,1.7,2.2,1.7,1.7,11100,0.0,1.0
1997-12-09,0.44,0.44,0.34,0.34,16500,2.2,2.2,1.7,1.7,3300,0.0,1.0
1997-12-10,0.47,0.47,0.38,0.44,24000,2.35,2.35,1.9,2.2,4800,0.0,1.0
1997-12-11,0.47,0.47,0.38,0.38,7500,2.35,2.35,1.9,1.9,1500,0.0,1.0
1997-12-12,0.38,0.38,0.38,0.38,3000,1.9,1.9,1.9,1.9,600,0.0,1.0
1997-12-15,0.38,0.44,0.38,0.38,46500,1.9,2.2,1.9,1.9,9300,0.0,1.0
1997-12-16,0.44,0.44,0.38,0.38,22500,2.2,2.2,1.9,1.9,4500,0.0,1.0
1997-12-17,0.38,0.38,0.38,0.38,18000,1.9,1.9,1.9,1.9,3600,0.0,1.0
1997-12-18,0.38,0.38,0.38,0.38,0,1.9,1.9,1.9,1.9,0,0.0,1.0
1997-12-19,0.34,0.38,0.34,0.34,15000,1.7,1.9,1.7,1.7,3000,0.0,1.0
1997-12-22,0.38,0.38,0.34,0.34,1500,1.9,1.9,1.7,1.7,300,0.0,1.0
1997-12-23,0.38,0.38,0.34,0.34,7500,1.9,1.9,1.7,1.7,1500,0.0,1.0
1997-12-24,0.41,0.41,0.41,0.41,0,2.05,2.05,2.05,2.05,0,0.0,1.0
1997-12-26,0.41,0.41,0.41,0.41,0,2.05,2.05,2.05,2.05,0,0.0,1.0
1997-12-29,0.38,0.38,0.38,0.38,9000,1.9,1.9,1.9,1.9,1800,0.0,1.0
1997-12-30,0.34,0.38,0.34,0.38,7500,1.7,1.9,1.7,1.9,1500,0.0,1.0
1997-12-31,0.34,0.38,0.34,0.34,70500,1.7,1.9,1.7,1.7,14100,0.0,1.0
1998-01-02,0.38,0.38,0.38,0.38,0,1.9,1.9,1.9,1.9,0,0.0,1.0
1998-01-05,0.38,0.38,0.38,0.38,0,1.9,1.9,1.9,1.9,0,0.0,1.0
1998-01-06,0.38,0.38,0.38,0.38,9000,1.9,1.9,1.9,1.9,1800,0.0,1.0
1998-01-07,0.41,0.41,0.34,0.34,0,2.05,2.05,1.7,1.7,0,0.0,1.0
1998-01-08,0.41,0.41,0.41,0.41,0,2.05,2.05,2.05,2.05,0,0.0,1.0
1998-01-09,0.41,0.41,0.41,0.41,0,2.05,2.05,2.05,2.05,0,0.0,1.0
1998-01-12,0.41,0.41,0.38,0.38,0,2.05,2.05,1.9,1.9,0,0.0,1.0
1998-01-13,0.41,0.41,0.34,0.38,6000,2.05,2.05,1.7,1.9,1200,0.0,1.0
1998-01-14,0.34,0.38,0.31,0.36,174000,1.7,1.9,1.55,1.8,34800,0.0,1.0
1998-01-15,0.31,0.38,0.31,0.38,42000,1.55,1.9,1.55,1.9,8400,0.0,1.0
1998-01-16,0.31,0.31,0.31,0.31,0,1.55,1.55,1.55,1.55,0,0.0,1.0
1998-01-20,0.38,0.38,0.38,0.38,4500,1.9,1.9,1.9,1.9,900,0.0,1.0
1998-01-21,0.34,0.38,0.34,0.38,9000,1.7,1.9,1.7,1.9,1800,0.0,1.0
1998-01-22,0.38,0.38,0.38,0.38,37500,1.9,1.9,1.9,1.9,7500,0.0,1.0
1998-01-23,0.41,0.41,0.34,0.38,6000,2.05,2.05,1.7,1.9,1200,0.0,1.0
1998-01-26,0.34,0.34,0.34,0.34,7500,1.7,1.7,1.7,1.7,1500,0.0,1.0
1998-01-27,0.41,0.41,0.34,0.38,78000,2.05,2.05,1.7,1.9,15600,0.0,1.0
1998-01-28,0.38,0.38,0.34,0.34,9000,1.9,1.9,1.7,1.7,1800,0.0,1.0
1998-01-29,0.41,0.41,0.38,0.38,7500,2.05,2.05,1.9,1.9,1500,0.0,1.0
1998-01-30,0.38,0.38,0.34,0.38,15000,1.9,1.9,1.7,1.9,3000,0.0,1.0
1998-02-02,0.41,0.41,0.41,0.41,0,2.05,2.05,2.05,2.05,0,0.0,1.0
1998-02-03,0.41,0.41,0.38,0.38,28500,2.05,2.05,1.9,1.9,5700,0.0,1.0
1998-02-04,0.41,0.41,0.34,0.38,16500,2.05,2.05,1.7,1.9,3300,0.0,1.0
1998-02-05,0.41,0.41,0.34,0.38,54000,2.05,2.05,1.7,1.9,10800,0.0,1.0
1998-02-06,0.38,0.41,0.38,0.41,4500,1.9,2.05,1.9,2.05,900,0.0,1.0
1998-02-09,0.38,0.38,0.38,0.38,0,1.9,1.9,1.9,1.9,0,0.0,1.0
1998-02-10,0.38,0.41,0.34,0.38,61500,1.9,2.05,1.7,1.9,12300,0.0,1.0
1998-02-11,0.41,0.41,0.41,0.41,3000,2.05,2.05,2.05,2.05,600,0.0,1.0
1998-02-12,0.38,0.38,0.38,0.38,15000,1.9,1.9,1.9,1.9,3000,0.0,1.0
1998-02-13,0.38,0.38,0.38,0.38,0,1.9,1.9,1.9,1.9,0,0.0,1.0
1998-02-17,0.38,0.38,0.38,0.38,0,1.9,1.9,1.9,1.9,0,0.0,1.0
1998-02-18,0.38,0.38,0.38,0.38,0,1.9,1.9,1.9,1.9,0,0.0,1.0
1998-02-19,0.38,0.38,0.38,0.38,6000,1.9,1.9,1.9,1.9,1200,0.0,1.0
1998-02-20,0.34,0.38,0.34,0.38,6000,1.7,1.9,1.7,1.9,1200,0.0,1.0
1998-02-23,1.75,1.87,1.75,1.87,67500,1.75,1.87,1.75,1.87,67500,0.0,0.2
1998-02-24,1.62,1.62,1.62,1.62,300,1.62,1.62,1.62,1.62,300,0.0,1.0
1998-02-25,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
1998-02-26,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
1998-02-27,1.81,1.81,1.62,1.62,4500,1.81,1.81,1.62,1.62,4500,0.0,1.0
1998-03-02,1.75,1.87,1.75,1.87,2100,1.75,1.87,1.75,1.87,2100,0.0,1.0
1998-03-03,1.84,1.84,1.69,1.69,6000,1.84,1.84,1.69,1.69,6000,0.0,1.0
1998-03-04,1.84,1.84,1.84,1.84,0,1.84,1.84,1.84,1.84,0,0.0,1.0
1998-03-05,1.75,1.75,1.75,1.75,900,1.75,1.75,1.75,1.75,900,0.0,1.0
1998-03-06,1.84,1.84,1.84,1.84,1800,1.84,1.84,1.84,1.84,1800,0.0,1.0
1998-03-09,1.84,1.84,1.84,1.84,3000,1.84,1.84,1.84,1.84,3000,0.0,1.0
1998-03-10,1.75,1.94,1.75,1.94,600,1.75,1.94,1.75,1.94,600,0.0,1.0
1998-03-11,1.78,1.94,1.78,1.94,600,1.78,1.94,1.78,1.94,600,0.0,1.0
1998-03-12,2.12,2.12,1.81,1.81,19500,2.12,2.12,1.81,1.81,19500,0.0,1.0
1998-03-13,2.12,2.25,2.03,2.12,11100,2.12,2.25,2.03,2.12,11100,0.0,1.0
1998-03-16,2.25,2.31,2.25,2.25,7200,2.25,2.31,2.25,2.25,7200,0.0,1.0
1998-03-17,2.22,2.37,2.22,2.37,3000,2.22,2.37,2.22,2.37,3000,0.0,1.0
1998-03-18,2.81,2.81,2.37,2.44,33300,2.81,2.81,2.37,2.44,33300,0.0,1.0
1998-03-19,2.62,2.81,2.62,2.81,10800,2.62,2.81,2.62,2.81,10800,0.0,1.0
1998-03-20,2.75,2.81,2.69,2.81,6600,2.75,2.81,2.69,2.81,6600,0.0,1.0
1998-03-23,2.62,2.69,2.62,2.69,4200,2.62,2.69,2.62,2.69,4200,0.0,1.0
1998-03-24,2.56,2.81,2.56,2.69,900,2.56,2.81,2.56,2.69,900,0.0,1.0
1998-03-25,2.81,2.81,2.56,2.56,3900,2.81,2.81,2.56,2.56,3900,0.0,1.0
1998-03-26,3.25,3.31,2.75,2.81,12300,3.25,3.31,2.75,2.81,12300,0.0,1.0
1998-03-27,3.5,3.69,3.36,3.44,27900,3.5,3.69,3.36,3.44,27900,0.0,1.0
1998-03-30,3.37,3.62,3.31,3.31,19200,3.37,3.62,3.31,3.31,19200,0.0,1.0
1998-03-31,3.31,3.5,3.31,3.37,7200,3.31,3.5,3.31,3.37,7200,0.0,1.0
1998-04-01,3.12,3.31,3.12,3.31,7200,3.12,3.31,3.12,3.31,7200,0.0,1.0
1998-04-02,3.0,3.12,3.0,3.12,7500,3.0,3.12,3.0,3.12,7500,0.0,1.0
1998-04-03,2.81,2.87,2.75,2.87,6600,2.81,2.87,2.75,2.87,6600,0.0,1.0
1998-04-06,2.69,2.87,2.56,2.56,14400,2.69,2.87,2.56,2.56,14400,0.0,1.0
1998-04-07,2.87,2.87,2.81,2.81,7500,2.87,2.87,2.81,2.81,7500,0.0,1.0
1998-04-08,2.87,2.87,2.81,2.81,16200,2.87,2.87,2.81,2.81,16200,0.0,1.0
1998-04-09,3.12,3.12,2.87,2.87,9300,3.12,3.12,2.87,2.87,9300,0.0,1.0
1998-04-13,3.62,3.75,3.06,3.06,19200,3.62,3.75,3.06,3.06,19200,0.0,1.0
1998-04-14,3.25,3.56,3.25,3.5,5100,3.25,3.56,3.25,3.5,5100,0.0,1.0
1998-04-15,3.12,3.25,3.12,3.25,9000,3.12,3.25,3.12,3.25,9000,0.0,1.0
1998-04-16,3.25,3.25,3.0,3.0,19500,3.25,3.25,3.0,3.0,19500,0.0,1.0
1998-04-17,3.0,3.25,3.0,3.25,2700,3.0,3.25,3.0,3.25,2700,0.0,1.0
1998-04-20,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1998-04-21,3.06,3.06,3.06,3.06,600,3.06,3.06,3.06,3.06,600,0.0,1.0
1998-04-22,3.06,3.06,2.94,3.0,2700,3.06,3.06,2.94,3.0,2700,0.0,1.0
1998-04-23,3.0,3.0,3.0,3.0,2700,3.0,3.0,3.0,3.0,2700,0.0,1.0
1998-04-24,3.0,3.0,3.0,3.0,2700,3.0,3.0,3.0,3.0,2700,0.0,1.0
1998-04-27,2.94,3.0,2.87,2.87,1200,2.94,3.0,2.87,2.87,1200,0.0,1.0
1998-04-28,2.87,3.0,2.87,3.0,4800,2.87,3.0,2.87,3.0,4800,0.0,1.0
1998-04-29,2.75,2.87,2.75,2.75,3300,2.75,2.87,2.75,2.75,3300,0.0,1.0
1998-04-30,2.75,2.87,2.75,2.87,1200,2.75,2.87,2.75,2.87,1200,0.0,1.0
1998-05-01,2.75,2.87,2.75,2.87,3300,2.75,2.87,2.75,2.87,3300,0.0,1.0
1998-05-04,2.75,2.87,2.75,2.87,6900,2.75,2.87,2.75,2.87,6900,0.0,1.0
1998-05-05,2.75,2.75,2.75,2.75,2400,2.75,2.75,2.75,2.75,2400,0.0,1.0
1998-05-06,2.75,2.75,2.75,2.75,2700,2.75,2.75,2.75,2.75,2700,0.0,1.0
1998-05-07,2.78,2.81,2.75,2.75,37500,2.78,2.81,2.75,2.75,37500,0.0,1.0
1998-05-08,2.75,2.75,2.75,2.75,600,2.75,2.75,2.75,2.75,600,0.0,1.0
1998-05-11,2.75,2.75,2.75,2.75,600,2.75,2.75,2.75,2.75,600,0.0,1.0
1998-05-12,2.75,2.81,2.69,2.75,4800,2.75,2.81,2.69,2.75,4800,0.0,1.0
1998-05-13,2.75,2.75,2.75,2.75,300,2.75,2.75,2.75,2.75,300,0.0,1.0
1998-05-14,2.75,3.0,2.75,2.75,26700,2.75,3.0,2.75,2.75,26700,0.0,1.0
1998-05-15,2.69,2.69,2.69,2.69,3300,2.69,2.69,2.69,2.69,3300,0.0,1.0
1998-05-18,3.0,3.0,3.0,3.0,300,3.0,3.0,3.0,3.0,300,0.0,1.0
1998-05-19,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1998-05-20,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1998-05-21,2.94,3.0,2.87,2.94,8400,2.94,3.0,2.87,2.94,8400,0.0,1.0
1998-05-22,2.75,2.87,2.75,2.87,2400,2.75,2.87,2.75,2.87,2400,0.0,1.0
1998-05-26,2.75,2.81,2.62,2.75,6900,2.75,2.81,2.62,2.75,6900,0.0,1.0
1998-05-27,2.87,2.87,2.62,2.62,1800,2.87,2.87,2.62,2.62,1800,0.0,1.0
1998-05-28,2.62,2.62,2.62,2.62,300,2.62,2.62,2.62,2.62,300,0.0,1.0
1998-05-29,2.87,2.94,2.87,2.87,6900,2.87,2.94,2.87,2.87,6900,0.0,1.0
1998-06-01,2.87,3.03,2.87,2.94,8400,2.87,3.03,2.87,2.94,8400,0.0,1.0
1998-06-02,2.87,2.87,2.87,2.87,0,2.87,2.87,2.87,2.87,0,0.0,1.0
1998-06-03,2.87,2.87,2.87,2.87,300,2.87,2.87,2.87,2.87,300,0.0,1.0
1998-06-04,2.94,2.94,2.94,2.94,2100,2.94,2.94,2.94,2.94,2100,0.0,1.0
1998-06-05,3.0,3.0,2.81,3.0,2100,3.0,3.0,2.81,3.0,2100,0.0,1.0
1998-06-08,2.81,3.0,2.81,3.0,3900,2.81,3.0,2.81,3.0,3900,0.0,1.0
1998-06-09,2.87,3.0,2.87,3.0,900,2.87,3.0,2.87,3.0,900,0.0,1.0
1998-06-10,2.87,3.12,2.87,3.12,10800,2.87,3.12,2.87,3.12,10800,0.0,1.0
1998-06-11,2.87,2.87,2.87,2.87,600,2.87,2.87,2.87,2.87,600,0.0,1.0
1998-06-12,3.0,3.0,3.0,3.0,900,3.0,3.0,3.0,3.0,900,0.0,1.0
1998-06-15,2.81,2.81,2.81,2.81,600,2.81,2.81,2.81,2.81,600,0.0,1.0
1998-06-16,2.75,2.94,2.75,2.94,4800,2.75,2.94,2.75,2.94,4800,0.0,1.0
1998-06-17,2.62,2.75,2.62,2.75,5700,2.62,2.75,2.62,2.75,5700,0.0,1.0
1998-06-18,2.62,2.62,2.62,2.62,0,2.62,2.62,2.62,2.62,0,0.0,1.0
1998-06-19,2.62,2.75,2.62,2.75,21000,2.62,2.75,2.62,2.75,21000,0.0,1.0
1998-06-22,2.62,2.62,2.62,2.62,6000,2.62,2.62,2.62,2.62,6000,0.0,1.0
1998-06-23,2.62,2.62,2.62,2.62,34800,2.62,2.62,2.62,2.62,34800,0.0,1.0
1998-06-24,2.69,2.69,2.62,2.62,8400,2.69,2.69,2.62,2.62,8400,0.0,1.0
1998-06-25,2.69,2.69,2.69,2.69,900,2.69,2.69,2.69,2.69,900,0.0,1.0
1998-06-26,2.56,2.69,2.56,2.69,3000,2.56,2.69,2.56,2.69,3000,0.0,1.0
1998-06-29,2.56,2.56,2.56,2.56,0,2.56,2.56,2.56,2.56,0,0.0,1.0
1998-06-30,2.56,2.56,2.56,2.56,0,2.56,2.56,2.56,2.56,0,0.0,1.0
1998-07-01,2.62,2.62,2.62,2.62,600,2.62,2.62,2.62,2.62,600,0.0,1.0
1998-07-02,2.56,2.62,2.5,2.62,13800,2.56,2.62,2.5,2.62,13800,0.0,1.0
1998-07-06,2.25,2.5,2.25,2.5,13200,2.25,2.5,2.25,2.5,13200,0.0,1.0
1998-07-07,2.37,2.44,2.25,2.25,3000,2.37,2.44,2.25,2.25,3000,0.0,1.0
1998-07-08,2.44,2.44,2.44,2.44,3900,2.44,2.44,2.44,2.44,3900,0.0,1.0
1998-07-09,2.44,2.44,2.37,2.37,18300,2.44,2.44,2.37,2.37,18300,0.0,1.0
1998-07-10,2.25,2.44,2.25,2.44,5700,2.25,2.44,2.25,2.44,5700,0.0,1.0
1998-07-13,2.31,2.44,2.31,2.44,8700,2.31,2.44,2.31,2.44,8700,0.0,1.0
1998-07-14,2.37,2.37,2.31,2.37,5700,2.37,2.37,2.31,2.37,5700,0.0,1.0
1998-07-15,2.37,2.37,2.31,2.31,7500,2.37,2.37,2.31,2.31,7500,0.0,1.0
1998-07-16,2.75,2.75,2.5,2.5,7200,2.75,2.75,2.5,2.5,7200,0.0,1.0
1998-07-17,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1998-07-20,2.62,2.75,2.62,2.75,2100,2.62,2.75,2.62,2.75,2100,0.0,1.0
1998-07-21,2.75,2.75,2.66,2.66,5400,2.75,2.75,2.66,2.66,5400,0.0,1.0
1998-07-22,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1998-07-23,2.62,2.62,2.62,2.62,600,2.62,2.62,2.62,2.62,600,0.0,1.0
1998-07-24,2.75,2.75,2.62,2.62,300,2.75,2.75,2.62,2.62,300,0.0,1.0
1998-07-27,2.62,2.62,2.62,2.62,0,2.62,2.62,2.62,2.62,0,0.0,1.0
1998-07-28,2.75,2.75,2.62,2.62,2100,2.75,2.75,2.62,2.62,2100,0.0,1.0
1998-07-29,2.81,2.81,2.75,2.75,2700,2.81,2.81,2.75,2.75,2700,0.0,1.0
1998-07-30,2.81,2.81,2.81,2.81,0,2.81,2.81,2.81,2.81,0,0.0,1.0
1998-07-31,2.81,2.81,2.81,2.81,0,2.81,2.81,2.81,2.81,0,0.0,1.0
1998-08-03,2.87,2.87,2.87,2.87,12600,2.87,2.87,2.87,2.87,12600,0.0,1.0
1998-08-04,2.75,2.98,2.75,2.98,4800,2.75,2.98,2.75,2.98,4800,0.0,1.0
1998-08-05,2.75,2.75,2.75,2.75,2400,2.75,2.75,2.75,2.75,2400,0.0,1.0
1998-08-06,2.75,2.87,2.75,2.87,1500,2.75,2.87,2.75,2.87,1500,0.0,1.0
1998-08-07,2.69,2.75,2.69,2.75,600,2.69,2.75,2.69,2.75,600,0.0,1.0
1998-08-10,2.69,2.69,2.69,2.69,0,2.69,2.69,2.69,2.69,0,0.0,1.0
1998-08-11,2.69,2.69,2.69,2.69,900,2.69,2.69,2.69,2.69,900,0.0,1.0
1998-08-12,2.75,2.75,2.69,2.69,3900,2.75,2.75,2.69,2.69,3900,0.0,1.0
1998-08-13,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1998-08-14,2.87,2.87,2.69,2.69,6000,2.87,2.87,2.69,2.69,6000,0.0,1.0
1998-08-17,2.69,2.94,2.69,2.94,300,2.69,2.94,2.69,2.94,300,0.0,1.0
1998-08-18,2.56,2.69,2.56,2.69,2400,2.56,2.69,2.56,2.69,2400,0.0,1.0
1998-08-19,2.62,2.75,2.56,2.56,4800,2.62,2.75,2.56,2.56,4800,0.0,1.0
1998-08-20,2.56,2.56,2.56,2.56,300,2.56,2.56,2.56,2.56,300,0.0,1.0
1998-08-21,2.56,2.56,2.56,2.56,0,2.56,2.56,2.56,2.56,0,0.0,1.0
1998-08-24,2.56,2.56,2.56,2.56,900,2.56,2.56,2.56,2.56,900,0.0,1.0
1998-08-25,2.75,2.75,2.56,2.56,10500,2.75,2.75,2.56,2.56,10500,0.0,1.0
1998-08-26,2.75,3.06,2.75,2.75,7500,2.75,3.06,2.75,2.75,7500,0.0,1.0
1998-08-27,2.62,2.75,2.62,2.75,1800,2.62,2.75,2.62,2.75,1800,0.0,1.0
1998-08-28,2.62,2.75,2.62,2.75,600,2.62,2.75,2.62,2.75,600,0.0,1.0
1998-08-31,2.5,2.62,2.5,2.62,10800,2.5,2.62,2.5,2.62,10800,0.0,1.0
1998-09-01,2.37,2.37,2.37,2.37,900,2.37,2.37,2.37,2.37,900,0.0,1.0
1998-09-02,2.37,2.37,2.31,2.31,18300,2.37,2.37,2.31,2.31,18300,0.0,1.0
1998-09-03,2.37,2.37,2.37,2.37,0,2.37,2.37,2.37,2.37,0,0.0,1.0
1998-09-04,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1998-09-08,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1998-09-09,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1998-09-10,2.37,2.37,2.37,2.37,300,2.37,2.37,2.37,2.37,300,0.0,1.0
1998-09-11,2.5,2.5,2.25,2.25,900,2.5,2.5,2.25,2.25,900,0.0,1.0
1998-09-14,2.37,2.5,2.37,2.5,2100,2.37,2.5,2.37,2.5,2100,0.0,1.0
1998-09-15,2.37,2.37,2.37,2.37,0,2.37,2.37,2.37,2.37,0,0.0,1.0
1998-09-16,2.5,2.5,2.5,2.5,4800,2.5,2.5,2.5,2.5,4800,0.0,1.0
1998-09-17,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1998-09-18,2.75,2.75,2.37,2.37,4200,2.75,2.75,2.37,2.37,4200,0.0,1.0
1998-09-21,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1998-09-22,2.62,2.62,2.62,2.62,300,2.62,2.62,2.62,2.62,300,0.0,1.0
1998-09-23,2.62,2.62,2.62,2.62,0,2.62,2.62,2.62,2.62,0,0.0,1.0
1998-09-24,2.31,2.44,2.31,2.44,3300,2.31,2.44,2.31,2.44,3300,0.0,1.0
1998-09-25,2.25,2.25,2.25,2.25,1800,2.25,2.25,2.25,2.25,1800,0.0,1.0
1998-09-28,2.31,2.47,2.25,2.31,4500,2.31,2.47,2.25,2.31,4500,0.0,1.0
1998-09-29,2.31,2.31,2.31,2.31,0,2.31,2.31,2.31,2.31,0,0.0,1.0
1998-09-30,2.31,2.31,2.31,2.31,0,2.31,2.31,2.31,2.31,0,0.0,1.0
1998-10-01,2.31,2.5,2.31,2.31,4500,2.31,2.5,2.31,2.31,4500,0.0,1.0
1998-10-02,2.31,2.31,2.31,2.31,0,2.31,2.31,2.31,2.31,0,0.0,1.0
1998-10-05,2.37,2.5,2.37,2.5,900,2.37,2.5,2.37,2.5,900,0.0,1.0
1998-10-06,2.5,2.5,2.5,2.5,600,2.5,2.5,2.5,2.5,600,0.0,1.0
1998-10-07,2.44,2.5,2.37,2.37,1500,2.44,2.5,2.37,2.37,1500,0.0,1.0
1998-10-08,2.12,2.31,2.06,2.31,6600,2.12,2.31,2.06,2.31,6600,0.0,1.0
1998-10-09,2.06,2.06,2.06,2.06,2100,2.06,2.06,2.06,2.06,2100,0.0,1.0
1998-10-12,2.12,2.12,2.12,2.12,2100,2.12,2.12,2.12,2.12,2100,0.0,1.0
1998-10-13,2.12,2.12,2.12,2.12,300,2.12,2.12,2.12,2.12,300,0.0,1.0
1998-10-14,2.31,2.31,2.19,2.25,3900,2.31,2.31,2.19,2.25,3900,0.0,1.0
1998-10-15,2.31,2.31,2.31,2.31,2100,2.31,2.31,2.31,2.31,2100,0.0,1.0
1998-10-16,2.37,2.37,2.31,2.31,2100,2.37,2.37,2.31,2.31,2100,0.0,1.0
1998-10-19,2.31,2.31,2.31,2.31,900,2.31,2.31,2.31,2.31,900,0.0,1.0
1998-10-20,2.37,2.44,2.25,2.25,1500,2.37,2.44,2.25,2.25,1500,0.0,1.0
1998-10-21,2.37,2.37,2.37,2.37,2400,2.37,2.37,2.37,2.37,2400,0.0,1.0
1998-10-22,2.44,2.44,2.44,2.44,2400,2.44,2.44,2.44,2.44,2400,0.0,1.0
1998-10-23,2.44,2.44,2.44,2.44,1800,2.44,2.44,2.44,2.44,1800,0.0,1.0
1998-10-26,2.5,2.56,2.37,2.37,9300,2.5,2.56,2.37,2.37,9300,0.0,1.0
1998-10-27,2.48,2.5,2.31,2.44,7200,2.48,2.5,2.31,2.44,7200,0.0,1.0
1998-10-28,2.5,2.5,2.5,2.5,300,2.5,2.5,2.5,2.5,300,0.0,1.0
1998-10-29,2.44,2.62,2.37,2.37,25200,2.44,2.62,2.37,2.37,25200,0.0,1.0
1998-10-30,2.56,2.56,2.56,2.56,1500,2.56,2.56,2.56,2.56,1500,0.0,1.0
1998-11-02,2.44,2.56,2.44,2.56,4200,2.44,2.56,2.44,2.56,4200,0.0,1.0
1998-11-03,2.44,2.44,2.44,2.44,0,2.44,2.44,2.44,2.44,0,0.0,1.0
1998-11-04,2.69,2.69,2.5,2.5,4200,2.69,2.69,2.5,2.5,4200,0.0,1.0
1998-11-05,2.56,2.75,2.56,2.69,10200,2.56,2.75,2.56,2.69,10200,0.0,1.0
1998-11-06,2.75,2.81,2.56,2.56,15600,2.75,2.81,2.56,2.56,15600,0.0,1.0
1998-11-09,2.94,2.94,2.78,2.78,1500,2.94,2.94,2.78,2.78,1500,0.0,1.0
1998-11-10,2.94,2.94,2.94,2.94,0,2.94,2.94,2.94,2.94,0,0.0,1.0
1998-11-11,2.81,2.81,2.81,2.81,7200,2.81,2.81,2.81,2.81,7200,0.0,1.0
1998-11-12,2.94,2.94,2.78,2.94,5700,2.94,2.94,2.78,2.94,5700,0.0,1.0
1998-11-13,2.75,2.75,2.75,2.75,300,2.75,2.75,2.75,2.75,300,0.0,1.0
1998-11-16,2.75,2.75,2.75,2.75,300,2.75,2.75,2.75,2.75,300,0.0,1.0
1998-11-17,2.87,3.0,2.87,3.0,2700,2.87,3.0,2.87,3.0,2700,0.0,1.0
1998-11-18,3.03,3.03,3.0,3.0,6900,3.03,3.03,3.0,3.0,6900,0.0,1.0
1998-11-19,3.06,3.25,3.03,3.03,1800,3.06,3.25,3.03,3.03,1800,0.0,1.0
1998-11-20,3.06,3.25,3.06,3.25,1200,3.06,3.25,3.06,3.25,1200,0.0,1.0
1998-11-23,3.12,3.12,3.12,3.12,3600,3.12,3.12,3.12,3.12,3600,0.0,1.0
1998-11-24,3.0,3.0,3.0,3.0,900,3.0,3.0,3.0,3.0,900,0.0,1.0
1998-11-25,3.0,3.25,3.0,3.25,3300,3.0,3.25,3.0,3.25,3300,0.0,1.0
1998-11-27,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1998-11-30,3.0,3.0,3.0,3.0,10500,3.0,3.0,3.0,3.0,10500,0.0,1.0
1998-12-01,3.0,3.12,3.0,3.0,6000,3.0,3.12,3.0,3.0,6000,0.0,1.0
1998-12-02,3.06,3.06,3.06,3.06,2100,3.06,3.06,3.06,3.06,2100,0.0,1.0
1998-12-03,3.12,3.12,3.0,3.12,25200,3.12,3.12,3.0,3.12,25200,0.0,1.0
1998-12-04,3.25,3.25,3.25,3.25,2400,3.25,3.25,3.25,3.25,2400,0.0,1.0
1998-12-07,3.12,3.5,3.12,3.5,6000,3.12,3.5,3.12,3.5,6000,0.0,1.0
1998-12-08,3.37,3.37,3.12,3.25,6600,3.37,3.37,3.12,3.25,6600,0.0,1.0
1998-12-09,3.25,3.25,3.0,3.0,8100,3.25,3.25,3.0,3.0,8100,0.0,1.0
1998-12-10,3.37,3.37,3.12,3.25,5100,3.37,3.37,3.12,3.25,5100,0.0,1.0
1998-12-11,3.25,3.25,3.25,3.25,600,3.25,3.25,3.25,3.25,600,0.0,1.0
1998-12-14,3.37,3.37,3.25,3.25,2100,3.37,3.37,3.25,3.25,2100,0.0,1.0
1998-12-15,3.75,3.75,3.37,3.5,12000,3.75,3.75,3.37,3.5,12000,0.0,1.0
1998-12-16,3.87,4.0,3.75,3.75,6900,3.87,4.0,3.75,3.75,6900,0.0,1.0
1998-12-17,4.12,4.12,3.87,3.87,5100,4.12,4.12,3.87,3.87,5100,0.0,1.0
1998-12-18,4.0,4.12,4.0,4.12,8400,4.0,4.12,4.0,4.12,8400,0.0,1.0
1998-12-21,3.87,4.12,3.87,4.12,3900,3.87,4.12,3.87,4.12,3900,0.0,1.0
1998-12-22,4.0,4.12,4.0,4.0,1800,4.0,4.12,4.0,4.0,1800,0.0,1.0
1998-12-23,4.06,4.12,3.87,4.0,11400,4.06,4.12,3.87,4.0,11400,0.0,1.0
1998-12-24,4.06,4.06,4.06,4.06,0,4.06,4.06,4.06,4.06,0,0.0,1.0
1998-12-28,3.87,3.87,3.87,3.87,300,3.87,3.87,3.87,3.87,300,0.0,1.0
1998-12-29,3.87,4.12,3.87,4.12,900,3.87,4.12,3.87,4.12,900,0.0,1.0
1998-12-30,3.69,3.87,3.69,3.87,1200,3.69,3.87,3.69,3.87,1200,0.0,1.0
1998-12-31,3.75,3.87,3.62,3.87,3000,3.75,3.87,3.62,3.87,3000,0.0,1.0
1999-01-04,3.87,4.0,3.62,3.75,6300,3.87,4.0,3.62,3.75,6300,0.0,1.0
1999-01-05,3.75,3.75,3.75,3.75,2700,3.75,3.75,3.75,3.75,2700,0.0,1.0
1999-01-06,3.75,3.94,3.62,3.75,9000,3.75,3.94,3.62,3.75,9000,0.0,1.0
1999-01-07,3.94,3.94,3.94,3.94,600,3.94,3.94,3.94,3.94,600,0.0,1.0
1999-01-08,3.87,3.94,3.62,3.94,8700,3.87,3.94,3.62,3.94,8700,0.0,1.0
1999-01-11,3.87,4.06,3.62,4.06,12300,3.87,4.06,3.62,4.06,12300,0.0,1.0
1999-01-12,3.62,3.62,3.62,3.62,1200,3.62,3.62,3.62,3.62,1200,0.0,1.0
1999-01-13,3.87,3.87,3.62,3.62,2400,3.87,3.87,3.62,3.62,2400,0.0,1.0
1999-01-14,3.62,3.62,3.62,3.62,0,3.62,3.62,3.62,3.62,0,0.0,1.0
1999-01-15,3.87,3.87,3.87,3.87,600,3.87,3.87,3.87,3.87,600,0.0,1.0
1999-01-19,3.87,3.87,3.62,3.75,7800,3.87,3.87,3.62,3.75,7800,0.0,1.0
1999-01-20,3.87,3.87,3.87,3.87,0,3.87,3.87,3.87,3.87,0,0.0,1.0
1999-01-21,3.62,3.62,3.62,3.62,0,3.62,3.62,3.62,3.62,0,0.0,1.0
1999-01-22,3.87,3.87,3.81,3.87,3600,3.87,3.87,3.81,3.87,3600,0.0,1.0
1999-01-25,3.5,3.87,3.5,3.62,1200,3.5,3.87,3.5,3.62,1200,0.0,1.0
1999-01-26,3.75,3.75,3.5,3.5,4200,3.75,3.75,3.5,3.5,4200,0.0,1.0
1999-01-27,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
1999-01-28,3.5,3.69,3.5,3.69,600,3.5,3.69,3.5,3.69,600,0.0,1.0
1999-01-29,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
1999-02-01,3.56,3.62,3.37,3.5,11100,3.56,3.62,3.37,3.5,11100,0.0,1.0
1999-02-02,3.56,3.56,3.56,3.56,0,3.56,3.56,3.56,3.56,0,0.0,1.0
1999-02-03,3.5,3.56,3.5,3.5,4200,3.5,3.56,3.5,3.5,4200,0.0,1.0
1999-02-04,3.62,3.62,3.37,3.37,900,3.62,3.62,3.37,3.37,900,0.0,1.0
1999-02-05,3.5,3.56,3.5,3.56,3600,3.5,3.56,3.5,3.56,3600,0.0,1.0
1999-02-08,3.37,3.37,3.37,3.37,0,3.37,3.37,3.37,3.37,0,0.0,1.0
1999-02-09,3.5,3.5,3.31,3.37,4800,3.5,3.5,3.31,3.37,4800,0.0,1.0
1999-02-10,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
1999-02-11,3.62,3.62,3.31,3.31,300,3.62,3.62,3.31,3.31,300,0.0,1.0
1999-02-12,3.31,3.31,3.31,3.31,1200,3.31,3.31,3.31,3.31,1200,0.0,1.0
1999-02-16,3.31,3.31,3.31,3.31,300,3.31,3.31,3.31,3.31,300,0.0,1.0
1999-02-17,3.31,3.31,3.31,3.31,0,3.31,3.31,3.31,3.31,0,0.0,1.0
1999-02-18,3.31,3.31,3.31,3.31,1500,3.31,3.31,3.31,3.31,1500,0.0,1.0
1999-02-19,3.5,3.5,3.31,3.31,900,3.5,3.5,3.31,3.31,900,0.0,1.0
1999-02-22,3.44,3.44,3.44,3.44,600,3.44,3.44,3.44,3.44,600,0.0,1.0
1999-02-23,3.31,3.5,3.31,3.5,1800,3.31,3.5,3.31,3.5,1800,0.0,1.0
1999-02-24,3.31,3.31,3.31,3.31,600,3.31,3.31,3.31,3.31,600,0.0,1.0
1999-02-25,3.31,3.31,3.31,3.31,300,3.31,3.31,3.31,3.31,300,0.0,1.0
1999-02-26,3.31,3.31,3.31,3.31,600,3.31,3.31,3.31,3.31,600,0.0,1.0
1999-03-01,3.31,3.31,3.31,3.31,0,3.31,3.31,3.31,3.31,0,0.0,1.0
1999-03-02,3.31,3.31,3.31,3.31,600,3.31,3.31,3.31,3.31,600,0.0,1.0
1999-03-03,3.31,3.31,3.31,3.31,900,3.31,3.31,3.31,3.31,900,0.0,1.0
1999-03-04,3.31,3.31,3.31,3.31,0,3.31,3.31,3.31,3.31,0,0.0,1.0
1999-03-05,3.31,3.31,3.31,3.31,300,3.31,3.31,3.31,3.31,300,0.0,1.0
1999-03-08,3.31,3.31,3.31,3.31,300,3.31,3.31,3.31,3.31,300,0.0,1.0
1999-03-09,3.31,3.44,3.31,3.44,300,3.31,3.44,3.31,3.44,300,0.0,1.0
1999-03-10,3.44,3.44,3.31,3.31,300,3.44,3.44,3.31,3.31,300,0.0,1.0
1999-03-11,3.44,3.44,3.44,3.44,900,3.44,3.44,3.44,3.44,900,0.0,1.0
1999-03-12,3.0,3.31,2.94,3.31,1800,3.0,3.31,2.94,3.31,1800,0.0,1.0
1999-03-15,2.94,2.94,2.94,2.94,300,2.94,2.94,2.94,2.94,300,0.0,1.0
1999-03-16,3.06,3.06,3.06,3.06,0,3.06,3.06,3.06,3.06,0,0.0,1.0
1999-03-17,3.06,3.06,2.94,2.94,300,3.06,3.06,2.94,2.94,300,0.0,1.0
1999-03-18,2.94,2.94,2.94,2.94,0,2.94,2.94,2.94,2.94,0,0.0,1.0
1999-03-19,2.69,2.75,2.69,2.75,3000,2.69,2.75,2.69,2.75,3000,0.0,1.0
1999-03-22,2.69,2.69,2.5,2.69,2700,2.69,2.69,2.5,2.69,2700,0.0,1.0
1999-03-23,2.69,2.69,2.69,2.69,300,2.69,2.69,2.69,2.69,300,0.0,1.0
1999-03-24,2.75,2.75,2.75,2.75,300,2.75,2.75,2.75,2.75,300,0.0,1.0
1999-03-25,2.81,2.81,2.81,2.81,3300,2.81,2.81,2.81,2.81,3300,0.0,1.0
1999-03-26,3.06,3.06,3.06,3.06,900,3.06,3.06,3.06,3.06,900,0.0,1.0
1999-03-29,3.06,3.06,3.06,3.06,0,3.06,3.06,3.06,3.06,0,0.0,1.0
1999-03-30,3.06,3.06,3.06,3.06,300,3.06,3.06,3.06,3.06,300,0.0,1.0
1999-03-31,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1999-04-01,3.0,3.0,3.0,3.0,1200,3.0,3.0,3.0,3.0,1200,0.0,1.0
1999-04-05,3.0,3.0,3.0,3.0,300,3.0,3.0,3.0,3.0,300,0.0,1.0
1999-04-06,2.87,3.12,2.87,3.0,18000,2.87,3.12,2.87,3.0,18000,0.0,1.0
1999-04-07,3.0,3.0,2.81,2.87,1800,3.0,3.0,2.81,2.87,1800,0.0,1.0
1999-04-08,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1999-04-09,3.12,3.12,2.81,2.81,300,3.12,3.12,2.81,2.81,300,0.0,1.0
1999-04-12,3.12,3.12,3.12,3.12,3900,3.12,3.12,3.12,3.12,3900,0.0,1.0
1999-04-13,3.0,3.12,3.0,3.12,2400,3.0,3.12,3.0,3.12,2400,0.0,1.0
1999-04-14,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1999-04-15,3.0,3.12,3.0,3.12,3300,3.0,3.12,3.0,3.12,3300,0.0,1.0
1999-04-16,3.0,3.0,3.0,3.0,600,3.0,3.0,3.0,3.0,600,0.0,1.0
1999-04-19,3.0,3.12,3.0,3.12,1200,3.0,3.12,3.0,3.12,1200,0.0,1.0
1999-04-20,3.0,3.0,3.0,3.0,300,3.0,3.0,3.0,3.0,300,0.0,1.0
1999-04-21,2.87,3.0,2.87,3.0,6600,2.87,3.0,2.87,3.0,6600,0.0,1.0
1999-04-22,2.87,2.87,2.87,2.87,0,2.87,2.87,2.87,2.87,0,0.0,1.0
1999-04-23,2.75,2.94,2.75,2.94,2400,2.75,2.94,2.75,2.94,2400,0.0,1.0
1999-04-26,2.69,2.78,2.69,2.72,3600,2.69,2.78,2.69,2.72,3600,0.0,1.0
1999-04-27,2.69,2.69,2.69,2.69,2100,2.69,2.69,2.69,2.69,2100,0.0,1.0
1999-04-28,2.66,2.66,2.66,2.66,0,2.66,2.66,2.66,2.66,0,0.0,1.0
1999-04-29,2.66,2.66,2.66,2.66,0,2.66,2.66,2.66,2.66,0,0.0,1.0
1999-04-30,2.75,2.75,2.66,2.66,600,2.75,2.75,2.66,2.66,600,0.0,1.0
1999-05-03,2.69,2.75,2.69,2.75,4500,2.69,2.75,2.69,2.75,4500,0.0,1.0
1999-05-04,2.75,2.75,2.75,2.75,900,2.75,2.75,2.75,2.75,900,0.0,1.0
1999-05-05,2.75,2.75,2.66,2.66,2100,2.75,2.75,2.66,2.66,2100,0.0,1.0
1999-05-06,2.75,2.75,2.66,2.66,300,2.75,2.75,2.66,2.66,300,0.0,1.0
1999-05-07,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1999-05-10,2.75,2.75,2.75,2.75,600,2.75,2.75,2.75,2.75,600,0.0,1.0
1999-05-11,2.75,2.75,2.75,2.75,900,2.75,2.75,2.75,2.75,900,0.0,1.0
1999-05-12,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1999-05-13,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1999-05-14,2.87,2.87,2.87,2.87,900,2.87,2.87,2.87,2.87,900,0.0,1.0
1999-05-17,2.87,2.87,2.87,2.87,0,2.87,2.87,2.87,2.87,0,0.0,1.0
1999-05-18,2.81,2.81,2.81,2.81,8100,2.81,2.81,2.81,2.81,8100,0.0,1.0
1999-05-19,2.94,2.94,2.94,2.94,300,2.94,2.94,2.94,2.94,300,0.0,1.0
1999-05-20,2.87,2.94,2.75,2.94,9000,2.87,2.94,2.75,2.94,9000,0.0,1.0
1999-05-21,3.0,3.0,2.94,2.94,900,3.0,3.0,2.94,2.94,900,0.0,1.0
1999-05-24,2.94,2.94,2.91,2.94,3300,2.94,2.94,2.91,2.94,3300,0.0,1.0
1999-05-25,2.94,2.94,2.94,2.94,900,2.94,2.94,2.94,2.94,900,0.0,1.0
1999-05-26,3.0,3.0,2.87,2.94,12000,3.0,3.0,2.87,2.94,12000,0.0,1.0
1999-05-27,3.0,3.0,2.81,2.87,1200,3.0,3.0,2.81,2.87,1200,0.0,1.0
1999-05-28,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1999-06-01,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1999-06-02,3.0,3.0,3.0,3.0,600,3.0,3.0,3.0,3.0,600,0.0,1.0
1999-06-03,2.97,2.97,2.87,2.87,8400,2.97,2.97,2.87,2.87,8400,0.0,1.0
1999-06-04,2.97,2.97,2.97,2.97,0,2.97,2.97,2.97,2.97,0,0.0,1.0
1999-06-07,2.97,2.97,2.97,2.97,0,2.97,2.97,2.97,2.97,0,0.0,1.0
1999-06-08,2.87,3.0,2.87,3.0,300,2.87,3.0,2.87,3.0,300,0.0,1.0
1999-06-09,2.87,2.87,2.87,2.87,0,2.87,2.87,2.87,2.87,0,0.0,1.0
1999-06-10,2.81,2.81,2.81,2.81,2100,2.81,2.81,2.81,2.81,2100,0.0,1.0
1999-06-11,2.87,2.87,2.87,2.87,3900,2.87,2.87,2.87,2.87,3900,0.0,1.0
1999-06-14,2.87,2.87,2.87,2.87,2100,2.87,2.87,2.87,2.87,2100,0.0,1.0
1999-06-15,3.0,3.0,2.87,2.87,5100,3.0,3.0,2.87,2.87,5100,0.0,1.0
1999-06-16,3.0,3.0,2.94,2.94,15300,3.0,3.0,2.94,2.94,15300,0.0,1.0
1999-06-17,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1999-06-18,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1999-06-21,2.94,2.94,2.94,2.94,0,2.94,2.94,2.94,2.94,0,0.0,1.0
1999-06-22,2.94,2.94,2.94,2.94,0,2.94,2.94,2.94,2.94,0,0.0,1.0
1999-06-23,2.94,2.94,2.94,2.94,0,2.94,2.94,2.94,2.94,0,0.0,1.0
1999-06-24,2.94,2.94,2.94,2.94,0,2.94,2.94,2.94,2.94,0,0.0,1.0
1999-06-25,2.94,3.0,2.94,3.0,2700,2.94,3.0,2.94,3.0,2700,0.0,1.0
1999-06-28,3.0,3.0,3.0,3.0,600,3.0,3.0,3.0,3.0,600,0.0,1.0
1999-06-29,3.0,3.0,3.0,3.0,13500,3.0,3.0,3.0,3.0,13500,0.0,1.0
1999-06-30,3.0,3.0,3.0,3.0,9000,3.0,3.0,3.0,3.0,9000,0.0,1.0
1999-07-01,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1999-07-02,3.0,3.0,3.0,3.0,1500,3.0,3.0,3.0,3.0,1500,0.0,1.0
1999-07-06,3.0,3.0,3.0,3.0,2700,3.0,3.0,3.0,3.0,2700,0.0,1.0
1999-07-07,3.0,3.0,3.0,3.0,1500,3.0,3.0,3.0,3.0,1500,0.0,1.0
1999-07-08,3.0,3.0,3.0,3.0,300,3.0,3.0,3.0,3.0,300,0.0,1.0
1999-07-09,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1999-07-12,3.06,3.06,3.0,3.0,3900,3.06,3.06,3.0,3.0,3900,0.0,1.0
1999-07-13,3.12,3.19,3.06,3.06,12300,3.12,3.19,3.06,3.06,12300,0.0,1.0
1999-07-14,3.5,3.5,3.19,3.19,14400,3.5,3.5,3.19,3.19,14400,0.0,1.0
1999-07-15,3.5,3.5,3.25,3.25,2100,3.5,3.5,3.25,3.25,2100,0.0,1.0
1999-07-16,3.44,3.5,3.44,3.5,5100,3.44,3.5,3.44,3.5,5100,0.0,1.0
1999-07-19,3.75,3.87,3.47,3.5,14400,3.75,3.87,3.47,3.5,14400,0.0,1.0
1999-07-20,3.75,3.75,3.7,3.75,3600,3.75,3.75,3.7,3.75,3600,0.0,1.0
1999-07-21,3.75,3.75,3.5,3.62,600,3.75,3.75,3.5,3.62,600,0.0,1.0
1999-07-22,3.5,3.5,3.5,3.5,600,3.5,3.5,3.5,3.5,600,0.0,1.0
1999-07-23,3.5,3.5,3.5,3.5,900,3.5,3.5,3.5,3.5,900,0.0,1.0
1999-07-26,3.44,3.5,3.44,3.5,2100,3.44,3.5,3.44,3.5,2100,0.0,1.0
1999-07-27,3.44,3.44,3.44,3.44,0,3.44,3.44,3.44,3.44,0,0.0,1.0
1999-07-28,3.25,3.25,3.25,3.25,1800,3.25,3.25,3.25,3.25,1800,0.0,1.0
1999-07-29,3.25,3.25,3.25,3.25,300,3.25,3.25,3.25,3.25,300,0.0,1.0
1999-07-30,3.12,3.37,3.0,3.37,4200,3.12,3.37,3.0,3.37,4200,0.0,1.0
1999-08-02,3.25,3.25,3.25,3.25,900,3.25,3.25,3.25,3.25,900,0.0,1.0
1999-08-03,3.31,3.31,3.06,3.06,3300,3.31,3.31,3.06,3.06,3300,0.0,1.0
1999-08-04,3.25,3.25,3.25,3.25,300,3.25,3.25,3.25,3.25,300,0.0,1.0
1999-08-05,3.56,3.56,3.25,3.25,4800,3.56,3.56,3.25,3.25,4800,0.0,1.0
1999-08-06,3.31,3.31,3.31,3.31,0,3.31,3.31,3.31,3.31,0,0.0,1.0
1999-08-09,3.5,3.5,3.37,3.37,900,3.5,3.5,3.37,3.37,900,0.0,1.0
1999-08-10,3.34,3.37,3.31,3.37,6300,3.34,3.37,3.31,3.37,6300,0.0,1.0
1999-08-11,3.31,3.5,3.31,3.5,600,3.31,3.5,3.31,3.5,600,0.0,1.0
1999-08-12,3.31,3.31,3.31,3.31,0,3.31,3.31,3.31,3.31,0,0.0,1.0
1999-08-13,3.31,3.37,3.31,3.37,3000,3.31,3.37,3.31,3.37,3000,0.0,1.0
1999-08-16,3.31,3.5,3.31,3.5,900,3.31,3.5,3.31,3.5,900,0.0,1.0
1999-08-17,3.31,3.31,3.31,3.31,0,3.31,3.31,3.31,3.31,0,0.0,1.0
1999-08-18,3.31,3.31,3.31,3.31,2100,3.31,3.31,3.31,3.31,2100,0.0,1.0
1999-08-19,3.5,3.5,3.37,3.37,1800,3.5,3.5,3.37,3.37,1800,0.0,1.0
1999-08-20,3.41,3.41,3.41,3.41,2100,3.41,3.41,3.41,3.41,2100,0.0,1.0
1999-08-23,3.5,3.5,3.5,3.5,300,3.5,3.5,3.5,3.5,300,0.0,1.0
1999-08-24,3.12,3.31,3.06,3.31,14400,3.12,3.31,3.06,3.31,14400,0.0,1.0
1999-08-25,3.19,3.19,3.12,3.12,14400,3.19,3.19,3.12,3.12,14400,0.0,1.0
1999-08-26,3.12,3.19,3.12,3.19,5100,3.12,3.19,3.12,3.19,5100,0.0,1.0
1999-08-27,3.12,3.12,3.12,3.12,0,3.12,3.12,3.12,3.12,0,0.0,1.0
1999-08-30,3.09,3.09,3.09,3.09,5400,3.09,3.09,3.09,3.09,5400,0.0,1.0
1999-08-31,3.06,3.06,3.06,3.06,0,3.06,3.06,3.06,3.06,0,0.0,1.0
1999-09-01,3.06,3.06,3.06,3.06,0,3.06,3.06,3.06,3.06,0,0.0,1.0
1999-09-02,3.12,3.12,3.12,3.12,2100,3.12,3.12,3.12,3.12,2100,0.0,1.0
1999-09-03,3.25,3.25,3.12,3.25,2100,3.25,3.25,3.12,3.25,2100,0.0,1.0
1999-09-07,3.19,3.25,3.19,3.25,2700,3.19,3.25,3.19,3.25,2700,0.0,1.0
1999-09-08,3.19,3.19,3.19,3.19,0,3.19,3.19,3.19,3.19,0,0.0,1.0
1999-09-09,3.19,3.19,3.19,3.19,300,3.19,3.19,3.19,3.19,300,0.0,1.0
1999-09-10,3.19,3.19,3.19,3.19,0,3.19,3.19,3.19,3.19,0,0.0,1.0
1999-09-13,3.19,3.19,3.19,3.19,0,3.19,3.19,3.19,3.19,0,0.0,1.0
1999-09-14,3.19,3.19,3.19,3.19,0,3.19,3.19,3.19,3.19,0,0.0,1.0
1999-09-15,3.19,3.19,3.19,3.19,0,3.19,3.19,3.19,3.19,0,0.0,1.0
1999-09-16,3.19,3.19,3.19,3.19,0,3.19,3.19,3.19,3.19,0,0.0,1.0
1999-09-17,3.25,3.25,3.25,3.25,300,3.25,3.25,3.25,3.25,300,0.0,1.0
1999-09-20,3.25,3.25,3.06,3.06,300,3.25,3.25,3.06,3.06,300,0.0,1.0
1999-09-21,3.06,3.06,3.06,3.06,6000,3.06,3.06,3.06,3.06,6000,0.0,1.0
1999-09-22,3.06,3.06,3.06,3.06,300,3.06,3.06,3.06,3.06,300,0.0,1.0
1999-09-23,3.06,3.06,3.06,3.06,0,3.06,3.06,3.06,3.06,0,0.0,1.0
1999-09-24,3.0,3.06,3.0,3.06,7800,3.0,3.06,3.0,3.06,7800,0.0,1.0
1999-09-27,3.06,3.19,3.06,3.06,1800,3.06,3.19,3.06,3.06,1800,0.0,1.0
1999-09-28,2.94,3.09,2.94,3.09,12600,2.94,3.09,2.94,3.09,12600,0.0,1.0
1999-09-29,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
1999-09-30,3.12,3.12,2.87,2.87,3300,3.12,3.12,2.87,2.87,3300,0.0,1.0
1999-10-01,3.12,3.12,3.12,3.12,3000,3.12,3.12,3.12,3.12,3000,0.0,1.0
1999-10-04,3.12,3.12,3.12,3.12,900,3.12,3.12,3.12,3.12,900,0.0,1.0
1999-10-05,3.06,3.06,3.06,3.06,300,3.06,3.06,3.06,3.06,300,0.0,1.0
1999-10-06,3.06,3.09,3.06,3.09,2400,3.06,3.09,3.06,3.09,2400,0.0,1.0
1999-10-07,3.06,3.06,3.06,3.06,300,3.06,3.06,3.06,3.06,300,0.0,1.0
1999-10-08,3.06,3.06,3.06,3.06,0,3.06,3.06,3.06,3.06,0,0.0,1.0
1999-10-11,3.06,3.06,3.06,3.06,0,3.06,3.06,3.06,3.06,0,0.0,1.0
1999-10-12,2.87,2.87,2.87,2.87,300,2.87,2.87,2.87,2.87,300,0.0,1.0
1999-10-13,2.87,2.87,2.87,2.87,0,2.87,2.87,2.87,2.87,0,0.0,1.0
1999-10-14,2.75,2.91,2.75,2.87,2700,2.75,2.91,2.75,2.87,2700,0.0,1.0
1999-10-15,2.75,2.75,2.75,2.75,300,2.75,2.75,2.75,2.75,300,0.0,1.0
1999-10-18,3.0,3.12,3.0,3.0,2700,3.0,3.12,3.0,3.0,2700,0.0,1.0
1999-10-19,3.0,3.0,3.0,3.0,300,3.0,3.0,3.0,3.0,300,0.0,1.0
1999-10-20,2.87,2.87,2.75,2.87,2100,2.87,2.87,2.75,2.87,2100,0.0,1.0
1999-10-21,2.87,2.87,2.75,2.87,3000,2.87,2.87,2.75,2.87,3000,0.0,1.0
1999-10-22,2.75,2.75,2.75,2.75,6000,2.75,2.75,2.75,2.75,6000,0.0,1.0
1999-10-25,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
1999-10-26,2.62,2.62,2.62,2.62,300,2.62,2.62,2.62,2.62,300,0.0,1.0
1999-10-27,2.62,2.62,2.62,2.62,0,2.62,2.62,2.62,2.62,0,0.0,1.0
1999-10-28,2.62,2.62,2.62,2.62,2400,2.62,2.62,2.62,2.62,2400,0.0,1.0
1999-10-29,2.62,2.62,2.62,2.62,1200,2.62,2.62,2.62,2.62,1200,0.0,1.0
1999-11-01,2.69,2.69,2.5,2.5,900,2.69,2.69,2.5,2.5,900,0.0,1.0
1999-11-02,2.62,2.62,2.62,2.62,300,2.62,2.62,2.62,2.62,300,0.0,1.0
1999-11-03,2.62,2.72,2.62,2.72,900,2.62,2.72,2.62,2.72,900,0.0,1.0
1999-11-04,2.81,2.81,2.81,2.81,900,2.81,2.81,2.81,2.81,900,0.0,1.0
1999-11-05,2.87,2.87,2.81,2.81,3600,2.87,2.87,2.81,2.81,3600,0.0,1.0
1999-11-08,2.87,2.87,2.87,2.87,900,2.87,2.87,2.87,2.87,900,0.0,1.0
1999-11-09,2.87,2.87,2.87,2.87,0,2.87,2.87,2.87,2.87,0,0.0,1.0
1999-11-10,2.94,2.97,2.87,2.97,3300,2.94,2.97,2.87,2.97,3300,0.0,1.0
1999-11-11,2.94,2.94,2.81,2.81,1500,2.94,2.94,2.81,2.81,1500,0.0,1.0
1999-11-12,2.87,2.87,2.87,2.87,300,2.87,2.87,2.87,2.87,300,0.0,1.0
1999-11-15,2.87,2.87,2.87,2.87,0,2.87,2.87,2.87,2.87,0,0.0,1.0
1999-11-16,2.81,2.81,2.81,2.81,1200,2.81,2.81,2.81,2.81,1200,0.0,1.0
1999-11-17,2.87,2.87,2.87,2.87,4200,2.87,2.87,2.87,2.87,4200,0.0,1.0
1999-11-18,2.87,2.87,2.87,2.87,300,2.87,2.87,2.87,2.87,300,0.0,1.0
1999-11-19,2.87,3.0,2.87,3.0,2400,2.87,3.0,2.87,3.0,2400,0.0,1.0
1999-11-22,3.0,3.0,2.94,2.94,300,3.0,3.0,2.94,2.94,300,0.0,1.0
1999-11-23,3.0,3.0,3.0,3.0,5700,3.0,3.0,3.0,3.0,5700,0.0,1.0
1999-11-24,2.87,2.94,2.87,2.94,1200,2.87,2.94,2.87,2.94,1200,0.0,1.0
1999-11-26,2.94,2.94,2.94,2.94,900,2.94,2.94,2.94,2.94,900,0.0,1.0
1999-11-29,2.94,2.94,2.94,2.94,0,2.94,2.94,2.94,2.94,0,0.0,1.0
1999-11-30,2.62,2.81,2.62,2.81,3000,2.62,2.81,2.62,2.81,3000,0.0,1.0
1999-12-01,2.62,2.69,2.62,2.69,3000,2.62,2.69,2.62,2.69,3000,0.0,1.0
1999-12-02,2.62,2.69,2.62,2.62,7800,2.62,2.69,2.62,2.62,7800,0.0,1.0
1999-12-03,2.5,2.56,2.5,2.56,6900,2.5,2.56,2.5,2.56,6900,0.0,1.0
1999-12-06,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-12-07,2.5,2.5,2.25,2.37,3000,2.5,2.5,2.25,2.37,3000,0.0,1.0
1999-12-08,2.5,2.5,2.25,2.25,300,2.5,2.5,2.25,2.25,300,0.0,1.0
1999-12-09,2.25,2.25,2.25,2.25,600,2.25,2.25,2.25,2.25,600,0.0,1.0
1999-12-10,2.31,2.31,2.25,2.25,900,2.31,2.31,2.25,2.25,900,0.0,1.0
1999-12-13,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-12-14,2.31,2.5,2.31,2.31,600,2.31,2.5,2.31,2.31,600,0.0,1.0
1999-12-15,2.31,2.31,2.31,2.31,0,2.31,2.31,2.31,2.31,0,0.0,1.0
1999-12-16,2.37,2.37,2.25,2.25,6900,2.37,2.37,2.25,2.25,6900,0.0,1.0
1999-12-17,2.31,2.31,2.25,2.25,4200,2.31,2.31,2.25,2.25,4200,0.0,1.0
1999-12-20,2.37,2.37,2.25,2.25,900,2.37,2.37,2.25,2.25,900,0.0,1.0
1999-12-21,2.25,2.25,2.22,2.22,300,2.25,2.25,2.22,2.22,300,0.0,1.0
1999-12-22,2.31,2.5,2.31,2.5,1200,2.31,2.5,2.31,2.5,1200,0.0,1.0
1999-12-23,2.31,2.31,2.31,2.31,1800,2.31,2.31,2.31,2.31,1800,0.0,1.0
1999-12-27,2.25,2.31,2.19,2.25,22800,2.25,2.31,2.19,2.25,22800,0.0,1.0
1999-12-28,2.37,2.37,2.25,2.25,1500,2.37,2.37,2.25,2.25,1500,0.0,1.0
1999-12-29,2.25,2.37,2.25,2.37,1800,2.25,2.37,2.25,2.37,1800,0.0,1.0
1999-12-30,2.19,2.33,2.19,2.19,9600,2.19,2.33,2.19,2.19,9600,0.0,1.0
1999-12-31,2.19,2.22,2.19,2.22,4200,2.19,2.22,2.19,2.22,4200,0.0,1.0
2000-01-03,2.25,2.25,2.22,2.22,2400,2.25,2.25,2.22,2.22,2400,0.0,1.0
2000-01-04,2.25,2.44,2.25,2.44,1500,2.25,2.44,2.25,2.44,1500,0.0,1.0
2000-01-05,2.25,2.25,2.25,2.25,6900,2.25,2.25,2.25,2.25,6900,0.0,1.0
2000-01-06,2.25,2.25,2.19,2.19,1800,2.25,2.25,2.19,2.19,1800,0.0,1.0
2000-01-07,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2000-01-10,2.19,2.25,2.19,2.25,2100,2.19,2.25,2.19,2.25,2100,0.0,1.0
2000-01-11,2.22,2.25,2.22,2.25,3600,2.22,2.25,2.22,2.25,3600,0.0,1.0
2000-01-12,2.25,2.25,2.19,2.22,12300,2.25,2.25,2.19,2.22,12300,0.0,1.0
2000-01-13,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2000-01-14,2.25,2.25,2.25,2.25,14700,2.25,2.25,2.25,2.25,14700,0.0,1.0
2000-01-18,2.62,2.75,2.25,2.25,13500,2.62,2.75,2.25,2.25,13500,0.0,1.0
2000-01-19,2.75,2.75,2.5,2.62,7800,2.75,2.75,2.5,2.62,7800,0.0,1.0
2000-01-20,2.75,2.75,2.75,2.75,1500,2.75,2.75,2.75,2.75,1500,0.0,1.0
2000-01-21,2.69,2.78,2.69,2.75,6900,2.69,2.78,2.69,2.75,6900,0.0,1.0
2000-01-24,2.69,2.69,2.69,2.69,300,2.69,2.69,2.69,2.69,300,0.0,1.0
2000-01-25,2.25,2.69,2.25,2.69,1500,2.25,2.69,2.25,2.69,1500,0.0,1.0
2000-01-26,2.31,2.31,2.25,2.25,300,2.31,2.31,2.25,2.25,300,0.0,1.0
2000-01-27,2.31,2.31,2.31,2.31,4500,2.31,2.31,2.31,2.31,4500,0.0,1.0
2000-01-28,2.25,2.31,2.25,2.31,600,2.25,2.31,2.25,2.31,600,0.0,1.0
2000-01-31,2.25,2.28,1.87,2.28,8400,2.25,2.28,1.87,2.28,8400,0.0,1.0
2000-02-01,2.41,2.41,2.41,2.41,0,2.41,2.41,2.41,2.41,0,0.0,1.0
2000-02-02,2.37,2.37,2.37,2.37,0,2.37,2.37,2.37,2.37,0,0.0,1.0
2000-02-03,2.5,2.5,2.25,2.25,600,2.5,2.5,2.25,2.25,600,0.0,1.0
2000-02-04,2.25,2.25,2.12,2.25,7200,2.25,2.25,2.12,2.25,7200,0.0,1.0
2000-02-07,2.25,2.25,2.25,2.25,900,2.25,2.25,2.25,2.25,900,0.0,1.0
2000-02-08,2.19,2.19,2.19,2.19,900,2.19,2.19,2.19,2.19,900,0.0,1.0
2000-02-09,2.25,2.25,2.25,2.25,3300,2.25,2.25,2.25,2.25,3300,0.0,1.0
2000-02-10,2.19,2.22,2.19,2.22,300,2.19,2.22,2.19,2.22,300,0.0,1.0
2000-02-11,2.19,2.19,2.19,2.19,0,2.19,2.19,2.19,2.19,0,0.0,1.0
2000-02-14,2.19,2.19,2.19,2.19,0,2.19,2.19,2.19,2.19,0,0.0,1.0
2000-02-15,2.19,2.19,2.19,2.19,0,2.19,2.19,2.19,2.19,0,0.0,1.0
2000-02-16,2.19,2.19,2.19,2.19,0,2.19,2.19,2.19,2.19,0,0.0,1.0
2000-02-17,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2000-02-18,2.31,2.5,2.31,2.5,600,2.31,2.5,2.31,2.5,600,0.0,1.0
2000-02-22,2.31,2.5,2.31,2.5,900,2.31,2.5,2.31,2.5,900,0.0,1.0
2000-02-23,2.31,2.37,2.12,2.37,5100,2.31,2.37,2.12,2.37,5100,0.0,1.0
2000-02-24,2.19,2.19,2.19,2.19,600,2.19,2.19,2.19,2.19,600,0.0,1.0
2000-02-25,2.12,2.19,2.12,2.19,6300,2.12,2.19,2.12,2.19,6300,0.0,1.0
2000-02-28,2.06,2.06,2.06,2.06,2400,2.06,2.06,2.06,2.06,2400,0.0,1.0
2000-02-29,2.12,2.12,2.06,2.06,2700,2.12,2.12,2.06,2.06,2700,0.0,1.0
2000-03-01,2.06,2.06,2.06,2.06,0,2.06,2.06,2.06,2.06,0,0.0,1.0
2000-03-02,2.06,2.06,2.06,2.06,2400,2.06,2.06,2.06,2.06,2400,0.0,1.0
2000-03-03,2.06,2.06,2.06,2.06,900,2.06,2.06,2.06,2.06,900,0.0,1.0
2000-03-06,2.06,2.06,2.06,2.06,0,2.06,2.06,2.06,2.06,0,0.0,1.0
2000-03-07,2.31,2.31,2.06,2.06,300,2.31,2.31,2.06,2.06,300,0.0,1.0
2000-03-08,2.44,2.44,2.06,2.06,6900,2.44,2.44,2.06,2.06,6900,0.0,1.0
2000-03-09,2.12,2.37,2.12,2.12,1800,2.12,2.37,2.12,2.12,1800,0.0,1.0
2000-03-10,2.19,2.19,2.19,2.19,900,2.19,2.19,2.19,2.19,900,0.0,1.0
2000-03-13,2.37,2.37,2.25,2.25,2400,2.37,2.37,2.25,2.25,2400,0.0,1.0
2000-03-14,2.5,2.5,2.12,2.25,9000,2.5,2.5,2.12,2.25,9000,0.0,1.0
2000-03-15,2.5,2.5,2.5,2.5,3900,2.5,2.5,2.5,2.5,3900,0.0,1.0
2000-03-16,2.25,2.62,2.25,2.62,1500,2.25,2.62,2.25,2.62,1500,0.0,1.0
2000-03-17,2.5,2.5,2.5,2.5,3900,2.5,2.5,2.5,2.5,3900,0.0,1.0
2000-03-20,2.37,2.37,2.37,2.37,900,2.37,2.37,2.37,2.37,900,0.0,1.0
2000-03-21,2.37,2.37,2.37,2.37,0,2.37,2.37,2.37,2.37,0,0.0,1.0
2000-03-22,2.37,2.62,2.37,2.44,3300,2.37,2.62,2.37,2.44,3300,0.0,1.0
2000-03-23,2.87,2.87,2.25,2.25,11700,2.87,2.87,2.25,2.25,11700,0.0,1.0
2000-03-24,2.69,2.75,2.5,2.75,10800,2.69,2.75,2.5,2.75,10800,0.0,1.0
2000-03-27,2.81,2.81,2.78,2.81,900,2.81,2.81,2.78,2.81,900,0.0,1.0
2000-03-28,2.75,2.81,2.75,2.81,5400,2.75,2.81,2.75,2.81,5400,0.0,1.0
2000-03-29,2.81,2.81,2.81,2.81,0,2.81,2.81,2.81,2.81,0,0.0,1.0
2000-03-30,2.75,2.75,2.62,2.62,900,2.75,2.75,2.62,2.62,900,0.0,1.0
2000-03-31,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2000-04-03,2.75,2.75,2.75,2.75,900,2.75,2.75,2.75,2.75,900,0.0,1.0
2000-04-04,2.62,2.62,2.62,2.62,0,2.62,2.62,2.62,2.62,0,0.0,1.0
2000-04-05,2.62,2.62,2.62,2.62,300,2.62,2.62,2.62,2.62,300,0.0,1.0
2000-04-06,2.62,2.62,2.62,2.62,0,2.62,2.62,2.62,2.62,0,0.0,1.0
2000-04-07,2.62,2.62,2.62,2.62,600,2.62,2.62,2.62,2.62,600,0.0,1.0
2000-04-10,2.37,2.56,2.12,2.56,9600,2.37,2.56,2.12,2.56,9600,0.0,1.0
2000-04-11,2.12,2.12,2.12,2.12,900,2.12,2.12,2.12,2.12,900,0.0,1.0
2000-04-12,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
2000-04-13,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
2000-04-14,2.25,2.25,2.25,2.25,600,2.25,2.25,2.25,2.25,600,0.0,1.0
2000-04-17,2.12,2.12,2.12,2.12,1200,2.12,2.12,2.12,2.12,1200,0.0,1.0
2000-04-18,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
2000-04-19,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
2000-04-20,2.37,2.37,2.12,2.12,300,2.37,2.37,2.12,2.12,300,0.0,1.0
2000-04-24,2.25,2.25,2.25,2.25,300,2.25,2.25,2.25,2.25,300,0.0,1.0
2000-04-25,2.12,2.37,2.12,2.37,300,2.12,2.37,2.12,2.37,300,0.0,1.0
2000-04-26,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
2000-04-27,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
2000-04-28,2.06,2.12,2.06,2.12,2100,2.06,2.12,2.06,2.12,2100,0.0,1.0
2000-05-01,2.06,2.06,2.06,2.06,0,2.06,2.06,2.06,2.06,0,0.0,1.0
2000-05-02,2.12,2.37,2.12,2.37,900,2.12,2.37,2.12,2.37,900,0.0,1.0
2000-05-03,2.12,2.12,2.12,2.12,600,2.12,2.12,2.12,2.12,600,0.0,1.0
2000-05-04,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
2000-05-05,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
2000-05-08,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
2000-05-09,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
2000-05-10,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
2000-05-11,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2000-05-12,3.0,3.0,2.28,2.28,27000,3.0,3.0,2.28,2.28,27000,0.0,1.0
2000-05-15,2.62,2.84,2.62,2.62,8400,2.62,2.84,2.62,2.62,8400,0.0,1.0
2000-05-16,2.37,2.62,2.37,2.62,6300,2.37,2.62,2.37,2.62,6300,0.0,1.0
2000-05-17,2.37,2.37,2.37,2.37,0,2.37,2.37,2.37,2.37,0,0.0,1.0
2000-05-18,2.37,2.37,2.37,2.37,3900,2.37,2.37,2.37,2.37,3900,0.0,1.0
2000-05-19,2.12,2.31,2.12,2.31,1200,2.12,2.31,2.12,2.31,1200,0.0,1.0
2000-05-22,2.12,2.12,2.12,2.12,1800,2.12,2.12,2.12,2.12,1800,0.0,1.0
2000-05-23,2.11,2.11,2.11,2.11,0,2.11,2.11,2.11,2.11,0,0.0,1.0
2000-05-24,2.12,2.12,2.09,2.09,1200,2.12,2.12,2.09,2.09,1200,0.0,1.0
2000-05-25,2.09,2.11,2.09,2.11,1800,2.09,2.11,2.09,2.11,1800,0.0,1.0
2000-05-26,2.09,2.09,2.09,2.09,0,2.09,2.09,2.09,2.09,0,0.0,1.0
2000-05-30,2.0,2.0,2.0,2.0,1200,2.0,2.0,2.0,2.0,1200,0.0,1.0
2000-05-31,2.06,2.12,2.06,2.12,600,2.06,2.12,2.06,2.12,600,0.0,1.0
2000-06-01,1.94,2.06,1.94,2.06,13500,1.94,2.06,1.94,2.06,13500,0.0,1.0
2000-06-02,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
2000-06-05,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2000-06-06,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2000-06-07,2.0,2.0,2.0,2.0,3300,2.0,2.0,2.0,2.0,3300,0.0,1.0
2000-06-08,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2000-06-09,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2000-06-12,2.0,2.0,2.0,2.0,12300,2.0,2.0,2.0,2.0,12300,0.0,1.0
2000-06-13,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2000-06-14,2.0,2.0,2.0,2.0,9300,2.0,2.0,2.0,2.0,9300,0.0,1.0
2000-06-15,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2000-06-16,2.0,2.0,2.0,2.0,300,2.0,2.0,2.0,2.0,300,0.0,1.0
2000-06-19,2.0,2.0,1.87,1.87,16200,2.0,2.0,1.87,1.87,16200,0.0,1.0
2000-06-20,2.0,2.12,2.0,2.0,8100,2.0,2.12,2.0,2.0,8100,0.0,1.0
2000-06-21,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2000-06-22,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2000-06-23,2.0,2.0,2.0,2.0,1200,2.0,2.0,2.0,2.0,1200,0.0,1.0
2000-06-26,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2000-06-27,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2000-06-28,2.0,2.0,2.0,2.0,3600,2.0,2.0,2.0,2.0,3600,0.0,1.0
2000-06-29,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2000-06-30,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2000-07-03,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2000-07-05,2.0,2.0,2.0,2.0,900,2.0,2.0,2.0,2.0,900,0.0,1.0
2000-07-06,2.0,2.0,2.0,2.0,5100,2.0,2.0,2.0,2.0,5100,0.0,1.0
2000-07-07,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2000-07-10,2.0,2.0,2.0,2.0,6900,2.0,2.0,2.0,2.0,6900,0.0,1.0
2000-07-11,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2000-07-12,2.0,2.0,2.0,2.0,1800,2.0,2.0,2.0,2.0,1800,0.0,1.0
2000-07-13,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2000-07-14,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2000-07-17,2.0,2.0,2.0,2.0,900,2.0,2.0,2.0,2.0,900,0.0,1.0
2000-07-18,1.87,1.87,1.87,1.87,3900,1.87,1.87,1.87,1.87,3900,0.0,1.0
2000-07-19,1.87,1.87,1.87,1.87,0,1.87,1.87,1.87,1.87,0,0.0,1.0
2000-07-20,1.75,1.75,1.75,1.75,1200,1.75,1.75,1.75,1.75,1200,0.0,1.0
2000-07-21,2.0,2.0,1.75,1.75,900,2.0,2.0,1.75,1.75,900,0.0,1.0
2000-07-24,1.94,1.94,1.62,1.62,2400,1.94,1.94,1.62,1.62,2400,0.0,1.0
2000-07-25,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
2000-07-26,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
2000-07-27,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
2000-07-28,1.75,1.75,1.75,1.75,300,1.75,1.75,1.75,1.75,300,0.0,1.0
2000-07-31,1.31,1.62,1.12,1.62,9000,1.31,1.62,1.12,1.62,9000,0.0,1.0
2000-08-01,1.5,1.5,1.37,1.37,600,1.5,1.5,1.37,1.37,600,0.0,1.0
2000-08-02,1.5,1.5,1.5,1.5,1500,1.5,1.5,1.5,1.5,1500,0.0,1.0
2000-08-03,1.37,1.37,1.37,1.37,0,1.37,1.37,1.37,1.37,0,0.0,1.0
2000-08-04,1.37,1.37,1.37,1.37,0,1.37,1.37,1.37,1.37,0,0.0,1.0
2000-08-07,1.37,1.37,1.37,1.37,0,1.37,1.37,1.37,1.37,0,0.0,1.0
2000-08-08,1.37,1.37,1.37,1.37,0,1.37,1.37,1.37,1.37,0,0.0,1.0
2000-08-09,1.37,1.37,1.37,1.37,0,1.37,1.37,1.37,1.37,0,0.0,1.0
2000-08-10,1.37,1.44,1.37,1.44,0,1.37,1.44,1.37,1.44,0,0.0,1.0
2000-08-11,1.37,1.37,1.37,1.37,0,1.37,1.37,1.37,1.37,0,0.0,1.0
2000-08-14,1.69,1.69,1.69,1.69,900,1.69,1.69,1.69,1.69,900,0.0,1.0
2000-08-15,1.69,1.69,1.69,1.69,900,1.69,1.69,1.69,1.69,900,0.0,1.0
2000-08-16,1.69,1.69,1.69,1.69,900,1.69,1.69,1.69,1.69,900,0.0,1.0
2000-08-17,1.69,1.69,1.69,1.69,0,1.69,1.69,1.69,1.69,0,0.0,1.0
2000-08-18,1.62,1.75,1.62,1.62,4500,1.62,1.75,1.62,1.62,4500,0.0,1.0
2000-08-21,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2000-08-22,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2000-08-23,1.81,1.81,1.81,1.81,300,1.81,1.81,1.81,1.81,300,0.0,1.0
2000-08-24,1.75,1.75,1.75,1.75,4500,1.75,1.75,1.75,1.75,4500,0.0,1.0
2000-08-25,1.87,1.87,1.69,1.69,2100,1.87,1.87,1.69,1.69,2100,0.0,1.0
2000-08-28,1.75,1.75,1.75,1.75,300,1.75,1.75,1.75,1.75,300,0.0,1.0
2000-08-29,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2000-08-30,1.5,1.75,1.37,1.75,4500,1.5,1.75,1.37,1.75,4500,0.0,1.0
2000-08-31,1.5,1.5,1.5,1.5,1200,1.5,1.5,1.5,1.5,1200,0.0,1.0
2000-09-01,1.37,1.5,1.37,1.5,3300,1.37,1.5,1.37,1.5,3300,0.0,1.0
2000-09-05,1.37,1.37,1.37,1.37,0,1.37,1.37,1.37,1.37,0,0.0,1.0
2000-09-06,1.37,1.87,1.37,1.87,2700,1.37,1.87,1.37,1.87,2700,0.0,1.0
2000-09-07,1.37,1.37,1.37,1.37,0,1.37,1.37,1.37,1.37,0,0.0,1.0
2000-09-08,1.37,1.37,1.37,1.37,0,1.37,1.37,1.37,1.37,0,0.0,1.0
2000-09-11,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2000-09-12,1.5,1.5,1.5,1.5,1500,1.5,1.5,1.5,1.5,1500,0.0,1.0
2000-09-13,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2000-09-14,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2000-09-15,1.5,1.5,1.5,1.5,2100,1.5,1.5,1.5,1.5,2100,0.0,1.0
2000-09-18,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2000-09-19,1.5,1.5,1.37,1.5,1500,1.5,1.5,1.37,1.5,1500,0.0,1.0
2000-09-20,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2000-09-21,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2000-09-22,1.19,1.37,1.19,1.37,5100,1.19,1.37,1.19,1.37,5100,0.0,1.0
2000-09-25,1.2,1.2,1.19,1.19,4800,1.2,1.2,1.19,1.19,4800,0.0,1.0
2000-09-26,1.12,1.25,1.12,1.25,4200,1.12,1.25,1.12,1.25,4200,0.0,1.0
2000-09-27,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
2000-09-28,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
2000-09-29,1.25,1.25,1.25,1.25,900,1.25,1.25,1.25,1.25,900,0.0,1.0
2000-10-02,1.37,1.5,1.37,1.37,3900,1.37,1.5,1.37,1.37,3900,0.0,1.0
2000-10-03,1.37,1.5,1.37,1.5,1200,1.37,1.5,1.37,1.5,1200,0.0,1.0
2000-10-04,1.37,1.37,1.37,1.37,0,1.37,1.37,1.37,1.37,0,0.0,1.0
2000-10-05,1.37,1.37,1.37,1.37,0,1.37,1.37,1.37,1.37,0,0.0,1.0
2000-10-06,1.87,1.87,1.5,1.62,6000,1.87,1.87,1.5,1.62,6000,0.0,1.0
2000-10-09,1.5,1.62,1.5,1.62,600,1.5,1.62,1.5,1.62,600,0.0,1.0
2000-10-10,1.87,1.87,1.62,1.87,300,1.87,1.87,1.62,1.87,300,0.0,1.0
2000-10-11,1.87,1.87,1.87,1.87,300,1.87,1.87,1.87,1.87,300,0.0,1.0
2000-10-12,1.62,1.62,1.62,1.62,600,1.62,1.62,1.62,1.62,600,0.0,1.0
2000-10-13,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
2000-10-16,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
2000-10-17,1.62,1.66,1.62,1.66,5700,1.62,1.66,1.62,1.66,5700,0.0,1.0
2000-10-18,2.0,2.0,1.75,1.75,900,2.0,2.0,1.75,1.75,900,0.0,1.0
2000-10-19,2.12,2.12,2.0,2.0,2100,2.12,2.12,2.0,2.0,2100,0.0,1.0
2000-10-20,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2000-10-23,2.0,2.12,1.87,2.12,9600,2.0,2.12,1.87,2.12,9600,0.0,1.0
2000-10-24,2.0,2.06,2.0,2.06,3300,2.0,2.06,2.0,2.06,3300,0.0,1.0
2000-10-25,2.25,2.25,1.87,2.0,1200,2.25,2.25,1.87,2.0,1200,0.0,1.0
2000-10-26,2.0,2.12,2.0,2.12,2100,2.0,2.12,2.0,2.12,2100,0.0,1.0
2000-10-27,2.12,2.12,1.94,1.94,1200,2.12,2.12,1.94,1.94,1200,0.0,1.0
2000-10-30,1.95,1.95,1.95,1.95,900,1.95,1.95,1.95,1.95,900,0.0,1.0
2000-10-31,2.0,2.06,2.0,2.06,2100,2.0,2.06,2.0,2.06,2100,0.0,1.0
2000-11-01,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2000-11-02,2.0,2.0,2.0,2.0,1500,2.0,2.0,2.0,2.0,1500,0.0,1.0
2000-11-03,2.0,2.0,2.0,2.0,600,2.0,2.0,2.0,2.0,600,0.0,1.0
2000-11-06,2.12,2.12,2.06,2.06,3000,2.12,2.12,2.06,2.06,3000,0.0,1.0
2000-11-07,2.0,2.0,2.0,2.0,600,2.0,2.0,2.0,2.0,600,0.0,1.0
2000-11-08,2.0,2.0,2.0,2.0,6300,2.0,2.0,2.0,2.0,6300,0.0,1.0
2000-11-09,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2000-11-10,1.87,1.87,1.87,1.87,300,1.87,1.87,1.87,1.87,300,0.0,1.0
2000-11-13,1.87,2.0,1.87,2.0,900,1.87,2.0,1.87,2.0,900,0.0,1.0
2000-11-14,1.87,1.87,1.87,1.87,0,1.87,1.87,1.87,1.87,0,0.0,1.0
2000-11-15,2.0,2.0,2.0,2.0,600,2.0,2.0,2.0,2.0,600,0.0,1.0
2000-11-16,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2000-11-17,1.87,2.03,1.87,2.03,3900,1.87,2.03,1.87,2.03,3900,0.0,1.0
2000-11-20,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2000-11-21,1.75,1.87,1.75,1.87,300,1.75,1.87,1.75,1.87,300,0.0,1.0
2000-11-22,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2000-11-24,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2000-11-27,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2000-11-28,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2000-11-29,1.75,1.87,1.75,1.87,0,1.75,1.87,1.75,1.87,0,0.0,1.0
2000-11-30,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2000-12-01,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2000-12-04,1.87,1.87,1.75,1.75,900,1.87,1.87,1.75,1.75,900,0.0,1.0
2000-12-05,1.62,2.0,1.62,2.0,2700,1.62,2.0,1.62,2.0,2700,0.0,1.0
2000-12-06,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
2000-12-07,1.5,1.5,1.5,1.5,300,1.5,1.5,1.5,1.5,300,0.0,1.0
2000-12-08,1.72,1.72,1.72,1.72,0,1.72,1.72,1.72,1.72,0,0.0,1.0
2000-12-11,1.84,1.84,1.5,1.5,300,1.84,1.84,1.5,1.5,300,0.0,1.0
2000-12-12,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
2000-12-13,1.87,1.94,1.87,1.94,1200,1.87,1.94,1.87,1.94,1200,0.0,1.0
2000-12-14,1.75,1.84,1.75,1.75,7500,1.75,1.84,1.75,1.75,7500,0.0,1.0
2000-12-15,1.37,1.75,1.37,1.75,2100,1.37,1.75,1.37,1.75,2100,0.0,1.0
2000-12-18,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2000-12-19,1.56,1.75,1.56,1.58,600,1.56,1.75,1.56,1.58,600,0.0,1.0
2000-12-20,1.56,1.56,1.56,1.56,0,1.56,1.56,1.56,1.56,0,0.0,1.0
2000-12-21,1.56,1.56,1.56,1.56,6000,1.56,1.56,1.56,1.56,6000,0.0,1.0
2000-12-22,1.62,1.62,1.62,1.62,6600,1.62,1.62,1.62,1.62,6600,0.0,1.0
2000-12-26,1.12,1.56,1.12,1.56,1800,1.12,1.56,1.12,1.56,1800,0.0,1.0
2000-12-27,1.12,1.41,1.12,1.31,3300,1.12,1.41,1.12,1.31,3300,0.0,1.0
2000-12-28,1.12,1.37,0.87,1.12,12000,1.12,1.37,0.87,1.12,12000,0.0,1.0
2000-12-29,1.37,1.44,1.06,1.06,10800,1.37,1.44,1.06,1.06,10800,0.0,1.0
2001-01-02,1.37,1.37,1.37,1.37,0,1.37,1.37,1.37,1.37,0,0.0,1.0
2001-01-03,1.37,1.37,1.37,1.37,0,1.37,1.37,1.37,1.37,0,0.0,1.0
2001-01-04,1.37,1.37,1.37,1.37,100,1.37,1.37,1.37,1.37,100,0.0,1.0
2001-01-05,1.37,1.37,1.37,1.37,0,1.37,1.37,1.37,1.37,0,0.0,1.0
2001-01-08,1.37,1.37,1.37,1.37,0,1.37,1.37,1.37,1.37,0,0.0,1.0
2001-01-09,1.37,1.37,1.37,1.37,0,1.37,1.37,1.37,1.37,0,0.0,1.0
2001-01-10,1.41,1.41,1.41,1.41,10800,1.41,1.41,1.41,1.41,10800,0.0,1.0
2001-01-11,1.41,1.41,1.41,1.41,300,1.41,1.41,1.41,1.41,300,0.0,1.0
2001-01-12,1.41,1.41,1.41,1.41,0,1.41,1.41,1.41,1.41,0,0.0,1.0
2001-01-16,1.48,1.48,1.48,1.48,100,1.48,1.48,1.48,1.48,100,0.0,1.0
2001-01-17,1.47,1.47,1.41,1.41,12000,1.47,1.47,1.41,1.41,12000,0.0,1.0
2001-01-18,1.56,1.56,1.55,1.55,1200,1.56,1.56,1.55,1.55,1200,0.0,1.0
2001-01-19,1.75,5.44,1.5,1.5,364500,1.75,5.44,1.5,1.5,364500,0.0,1.0
2001-01-22,1.69,1.87,1.5,1.81,12000,1.69,1.87,1.5,1.81,12000,0.0,1.0
2001-01-23,1.53,1.66,1.53,1.58,7200,1.53,1.66,1.53,1.58,7200,0.0,1.0
2001-01-24,1.69,1.69,1.53,1.55,6000,1.69,1.69,1.53,1.55,6000,0.0,1.0
2001-01-25,1.75,2.0,1.69,1.69,6900,1.75,2.0,1.69,1.69,6900,0.0,1.0
2001-01-26,1.81,1.87,1.81,1.86,12300,1.81,1.87,1.81,1.86,12300,0.0,1.0
2001-01-29,2.0,2.0,1.69,1.81,14700,2.0,2.0,1.69,1.81,14700,0.0,1.0
2001-01-30,2.25,2.25,1.87,2.0,18600,2.25,2.25,1.87,2.0,18600,0.0,1.0
2001-01-31,2.62,3.0,2.12,2.37,13200,2.62,3.0,2.12,2.37,13200,0.0,1.0
2001-02-01,2.69,2.75,2.62,2.62,2700,2.69,2.75,2.62,2.62,2700,0.0,1.0
2001-02-02,2.87,2.94,2.69,2.69,9600,2.87,2.94,2.69,2.69,9600,0.0,1.0
2001-02-05,2.75,2.97,2.75,2.92,11400,2.75,2.97,2.75,2.92,11400,0.0,1.0
2001-02-06,2.69,2.77,2.69,2.75,3300,2.69,2.77,2.69,2.75,3300,0.0,1.0
2001-02-07,2.44,2.69,2.44,2.44,1500,2.44,2.69,2.44,2.44,1500,0.0,1.0
2001-02-08,2.5,2.62,2.37,2.37,300,2.5,2.62,2.37,2.37,300,0.0,1.0
2001-02-09,2.56,2.56,2.56,2.56,300,2.56,2.56,2.56,2.56,300,0.0,1.0
2001-02-12,2.5,2.75,2.5,2.5,5400,2.5,2.75,2.5,2.5,5400,0.0,1.0
2001-02-13,2.67,2.67,2.62,2.62,900,2.67,2.67,2.62,2.62,900,0.0,1.0
2001-02-14,2.62,2.62,2.5,2.5,2700,2.62,2.62,2.5,2.5,2700,0.0,1.0
2001-02-15,2.62,2.62,2.62,2.62,200,2.62,2.62,2.62,2.62,200,0.0,1.0
2001-02-16,2.56,2.62,2.56,2.62,1200,2.56,2.62,2.56,2.62,1200,0.0,1.0
2001-02-20,2.5,2.5,2.5,2.5,1500,2.5,2.5,2.5,2.5,1500,0.0,1.0
2001-02-21,2.25,2.37,2.19,2.37,2700,2.25,2.37,2.19,2.37,2700,0.0,1.0
2001-02-22,2.12,2.25,2.12,2.25,1500,2.12,2.25,2.12,2.25,1500,0.0,1.0
2001-02-23,2.12,2.12,2.12,2.12,0,2.12,2.12,2.12,2.12,0,0.0,1.0
2001-02-26,2.37,2.44,2.31,2.31,1800,2.37,2.44,2.31,2.31,1800,0.0,1.0
2001-02-27,2.25,2.25,2.25,2.25,600,2.25,2.25,2.25,2.25,600,0.0,1.0
2001-02-28,2.25,2.25,2.25,2.25,100,2.25,2.25,2.25,2.25,100,0.0,1.0
2001-03-01,2.19,2.19,2.12,2.19,2100,2.19,2.19,2.12,2.19,2100,0.0,1.0
2001-03-02,2.19,2.19,2.19,2.19,200,2.19,2.19,2.19,2.19,200,0.0,1.0
2001-03-05,2.37,2.37,2.37,2.37,200,2.37,2.37,2.37,2.37,200,0.0,1.0
2001-03-06,2.25,2.25,2.25,2.25,100,2.25,2.25,2.25,2.25,100,0.0,1.0
2001-03-07,2.25,2.25,2.25,2.25,3300,2.25,2.25,2.25,2.25,3300,0.0,1.0
2001-03-08,2.12,2.12,2.12,2.12,100,2.12,2.12,2.12,2.12,100,0.0,1.0
2001-03-09,2.06,2.12,2.06,2.12,300,2.06,2.12,2.06,2.12,300,0.0,1.0
2001-03-12,2.0,2.0,2.0,2.0,100,2.0,2.0,2.0,2.0,100,0.0,1.0
2001-03-13,2.0,2.25,2.0,2.0,3000,2.0,2.25,2.0,2.0,3000,0.0,1.0
2001-03-14,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2001-03-15,2.0,2.125,1.938,1.938,400,2.0,2.125,1.938,1.938,400,0.0,1.0
2001-03-16,1.94,1.94,1.94,1.94,3300,1.94,1.94,1.94,1.94,3300,0.0,1.0
2001-03-19,1.78,1.87,1.78,1.87,600,1.78,1.87,1.78,1.87,600,0.0,1.0
2001-03-20,2.0,2.31,1.87,1.87,1200,2.0,2.31,1.87,1.87,1200,0.0,1.0
2001-03-21,2.0,2.12,2.0,2.12,600,2.0,2.12,2.0,2.12,600,0.0,1.0
2001-03-22,2.12,2.12,2.0,2.11,900,2.12,2.12,2.0,2.11,900,0.0,1.0
2001-03-23,2.12,2.12,2.12,2.12,300,2.12,2.12,2.12,2.12,300,0.0,1.0
2001-03-26,1.75,2.0,1.75,2.0,1500,1.75,2.0,1.75,2.0,1500,0.0,1.0
2001-03-27,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2001-03-28,2.0,2.0,2.0,2.0,200,2.0,2.0,2.0,2.0,200,0.0,1.0
2001-03-29,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2001-03-30,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2001-04-02,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2001-04-03,1.62,1.75,1.62,1.75,1500,1.62,1.75,1.62,1.75,1500,0.0,1.0
2001-04-04,1.62,1.69,1.62,1.69,600,1.62,1.69,1.62,1.69,600,0.0,1.0
2001-04-05,1.56,1.75,1.56,1.75,600,1.56,1.75,1.56,1.75,600,0.0,1.0
2001-04-06,1.56,1.75,1.56,1.75,1200,1.56,1.75,1.56,1.75,1200,0.0,1.0
2001-04-09,1.75,1.75,1.6,1.6,6000,1.75,1.75,1.6,1.6,6000,0.0,1.0
2001-04-10,1.62,1.62,1.62,1.62,100,1.62,1.62,1.62,1.62,100,0.0,1.0
2001-04-11,1.62,1.89,1.62,1.89,3600,1.62,1.89,1.62,1.89,3600,0.0,1.0
2001-04-12,1.62,1.62,1.62,1.62,900,1.62,1.62,1.62,1.62,900,0.0,1.0
2001-04-16,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
2001-04-17,1.9,1.9,1.8,1.8,300,1.9,1.9,1.8,1.8,300,0.0,1.0
2001-04-18,1.76,1.99,1.75,1.9,10000,1.76,1.99,1.75,1.9,10000,0.0,1.0
2001-04-19,1.71,1.71,1.71,1.71,100,1.71,1.71,1.71,1.71,100,0.0,1.0
2001-04-20,1.71,1.9,1.71,1.9,300,1.71,1.9,1.71,1.9,300,0.0,1.0
2001-04-23,1.71,1.71,1.71,1.71,0,1.71,1.71,1.71,1.71,0,0.0,1.0
2001-04-24,1.71,1.71,1.71,1.71,0,1.71,1.71,1.71,1.71,0,0.0,1.0
2001-04-25,1.71,1.71,1.71,1.71,0,1.71,1.71,1.71,1.71,0,0.0,1.0
2001-04-26,1.71,1.71,1.71,1.71,0,1.71,1.71,1.71,1.71,0,0.0,1.0
2001-04-27,1.71,1.71,1.71,1.71,0,1.71,1.71,1.71,1.71,0,0.0,1.0
2001-04-30,1.67,1.67,1.67,1.67,100,1.67,1.67,1.67,1.67,100,0.0,1.0
2001-05-01,1.68,1.68,1.68,1.68,1800,1.68,1.68,1.68,1.68,1800,0.0,1.0
2001-05-02,1.7,1.7,1.7,1.7,100,1.7,1.7,1.7,1.7,100,0.0,1.0
2001-05-03,1.85,1.89,1.75,1.89,9000,1.85,1.89,1.75,1.89,9000,0.0,1.0
2001-05-04,1.85,1.85,1.8,1.8,900,1.85,1.85,1.8,1.8,900,0.0,1.0
2001-05-07,1.8,1.8,1.8,1.8,300,1.8,1.8,1.8,1.8,300,0.0,1.0
2001-05-08,1.8,1.8,1.8,1.8,200,1.8,1.8,1.8,1.8,200,0.0,1.0
2001-05-09,1.68,1.68,1.68,1.68,100,1.68,1.68,1.68,1.68,100,0.0,1.0
2001-05-10,1.85,1.85,1.8,1.8,3000,1.85,1.85,1.8,1.8,3000,0.0,1.0
2001-05-11,1.85,1.85,1.85,1.85,1800,1.85,1.85,1.85,1.85,1800,0.0,1.0
2001-05-14,1.8,1.8,1.8,1.8,900,1.8,1.8,1.8,1.8,900,0.0,1.0
2001-05-15,2.0,2.01,1.85,1.85,3600,2.0,2.01,1.85,1.85,3600,0.0,1.0
2001-05-16,1.8,1.85,1.73,1.85,900,1.8,1.85,1.73,1.85,900,0.0,1.0
2001-05-17,1.85,1.85,1.55,1.8,2700,1.85,1.85,1.55,1.8,2700,0.0,1.0
2001-05-18,1.55,1.75,1.53,1.75,1800,1.55,1.75,1.53,1.75,1800,0.0,1.0
2001-05-21,1.7,1.7,1.55,1.55,1800,1.7,1.7,1.55,1.55,1800,0.0,1.0
2001-05-22,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2001-05-23,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2001-05-24,1.95,1.98,1.8,1.8,6000,1.95,1.98,1.8,1.8,6000,0.0,1.0
2001-05-25,1.95,1.95,1.95,1.95,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2001-05-29,1.95,1.95,1.87,1.87,300,1.95,1.95,1.87,1.87,300,0.0,1.0
2001-05-30,1.95,1.95,1.95,1.95,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2001-05-31,2.0,2.04,1.95,1.95,24300,2.0,2.04,1.95,1.95,24300,0.0,1.0
2001-06-01,2.0,2.0,1.91,2.0,1200,2.0,2.0,1.91,2.0,1200,0.0,1.0
2001-06-04,1.91,1.91,1.91,1.91,300,1.91,1.91,1.91,1.91,300,0.0,1.0
2001-06-05,1.91,1.91,1.91,1.91,100,1.91,1.91,1.91,1.91,100,0.0,1.0
2001-06-06,1.91,1.91,1.91,1.91,0,1.91,1.91,1.91,1.91,0,0.0,1.0
2001-06-07,1.75,1.91,1.51,1.91,5100,1.75,1.91,1.51,1.91,5100,0.0,1.0
2001-06-08,1.7,1.7,1.61,1.7,600,1.7,1.7,1.61,1.7,600,0.0,1.0
2001-06-11,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2001-06-12,1.98,1.98,1.98,1.98,200,1.98,1.98,1.98,1.98,200,0.0,1.0
2001-06-13,1.97,1.97,1.97,1.97,100,1.97,1.97,1.97,1.97,100,0.0,1.0
2001-06-14,1.97,1.97,1.97,1.97,0,1.97,1.97,1.97,1.97,0,0.0,1.0
2001-06-15,1.75,1.75,1.61,1.61,300,1.75,1.75,1.61,1.61,300,0.0,1.0
2001-06-18,1.75,1.75,1.75,1.75,200,1.75,1.75,1.75,1.75,200,0.0,1.0
2001-06-19,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2001-06-20,1.98,1.98,1.75,1.75,300,1.98,1.98,1.75,1.75,300,0.0,1.0
2001-06-21,1.98,1.98,1.98,1.98,0,1.98,1.98,1.98,1.98,0,0.0,1.0
2001-06-22,1.76,1.76,1.76,1.76,1800,1.76,1.76,1.76,1.76,1800,0.0,1.0
2001-06-25,1.8,1.8,1.8,1.8,100,1.8,1.8,1.8,1.8,100,0.0,1.0
2001-06-26,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2001-06-27,1.76,1.76,1.76,1.76,200,1.76,1.76,1.76,1.76,200,0.0,1.0
2001-06-28,1.76,1.76,1.76,1.76,0,1.76,1.76,1.76,1.76,0,0.0,1.0
2001-06-29,1.8,1.8,1.8,1.8,100,1.8,1.8,1.8,1.8,100,0.0,1.0
2001-07-02,1.8,1.8,1.8,1.8,100,1.8,1.8,1.8,1.8,100,0.0,1.0
2001-07-03,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2001-07-05,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2001-07-06,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2001-07-09,1.79,1.79,1.61,1.61,5700,1.79,1.79,1.61,1.61,5700,0.0,1.0
2001-07-10,1.79,1.79,1.79,1.79,0,1.79,1.79,1.79,1.79,0,0.0,1.0
2001-07-11,1.79,1.79,1.79,1.79,0,1.79,1.79,1.79,1.79,0,0.0,1.0
2001-07-12,1.79,1.79,1.79,1.79,0,1.79,1.79,1.79,1.79,0,0.0,1.0
2001-07-13,1.79,1.79,1.79,1.79,0,1.79,1.79,1.79,1.79,0,0.0,1.0
2001-07-16,1.72,1.72,1.72,1.72,100,1.72,1.72,1.72,1.72,100,0.0,1.0
2001-07-17,1.79,1.79,1.79,1.79,300,1.79,1.79,1.79,1.79,300,0.0,1.0
2001-07-18,1.79,1.79,1.79,1.79,0,1.79,1.79,1.79,1.79,0,0.0,1.0
2001-07-19,1.79,1.79,1.79,1.79,0,1.79,1.79,1.79,1.79,0,0.0,1.0
2001-07-20,1.79,1.79,1.79,1.79,0,1.79,1.79,1.79,1.79,0,0.0,1.0
2001-07-23,1.79,1.79,1.79,1.79,0,1.79,1.79,1.79,1.79,0,0.0,1.0
2001-07-24,1.72,1.72,1.72,1.72,100,1.72,1.72,1.72,1.72,100,0.0,1.0
2001-07-25,1.72,1.72,1.72,1.72,0,1.72,1.72,1.72,1.72,0,0.0,1.0
2001-07-26,1.72,1.72,1.72,1.72,0,1.72,1.72,1.72,1.72,0,0.0,1.0
2001-07-27,1.8,1.9,1.62,1.78,3000,1.8,1.9,1.62,1.78,3000,0.0,1.0
2001-07-30,1.8,1.8,1.8,1.8,1200,1.8,1.8,1.8,1.8,1200,0.0,1.0
2001-07-31,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2001-08-01,1.8,1.8,1.8,1.8,0,1.8,1.8,1.8,1.8,0,0.0,1.0
2001-08-02,1.6,1.7,1.6,1.7,3000,1.6,1.7,1.6,1.7,3000,0.0,1.0
2001-08-03,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2001-08-06,1.75,1.75,1.75,1.75,600,1.75,1.75,1.75,1.75,600,0.0,1.0
2001-08-07,1.8,1.8,1.75,1.75,1200,1.8,1.8,1.75,1.75,1200,0.0,1.0
2001-08-08,1.9,1.9,1.75,1.8,2100,1.9,1.9,1.75,1.8,2100,0.0,1.0
2001-08-09,1.9,1.91,1.9,1.9,1200,1.9,1.91,1.9,1.9,1200,0.0,1.0
2001-08-10,1.71,1.81,1.71,1.8,900,1.71,1.81,1.71,1.8,900,0.0,1.0
2001-08-13,1.71,1.71,1.71,1.71,0,1.71,1.71,1.71,1.71,0,0.0,1.0
2001-08-14,1.71,1.71,1.71,1.71,0,1.71,1.71,1.71,1.71,0,0.0,1.0
2001-08-15,1.95,1.95,1.7,1.7,1200,1.95,1.95,1.7,1.7,1200,0.0,1.0
2001-08-16,1.83,1.83,1.8,1.8,3000,1.83,1.83,1.8,1.8,3000,0.0,1.0
2001-08-17,1.93,1.93,1.8,1.84,600,1.93,1.93,1.8,1.84,600,0.0,1.0
2001-08-20,1.85,1.85,1.8,1.84,3900,1.85,1.85,1.8,1.84,3900,0.0,1.0
2001-08-21,1.85,1.9,1.85,1.9,3000,1.85,1.9,1.85,1.9,3000,0.0,1.0
2001-08-22,1.73,1.73,1.73,1.73,300,1.73,1.73,1.73,1.73,300,0.0,1.0
2001-08-23,1.81,1.81,1.8,1.81,4200,1.81,1.81,1.8,1.81,4200,0.0,1.0
2001-08-24,1.81,1.81,1.81,1.81,0,1.81,1.81,1.81,1.81,0,0.0,1.0
2001-08-27,1.81,1.81,1.81,1.81,0,1.81,1.81,1.81,1.81,0,0.0,1.0
2001-08-28,1.85,1.85,1.85,1.85,100,1.85,1.85,1.85,1.85,100,0.0,1.0
2001-08-29,1.85,1.85,1.85,1.85,0,1.85,1.85,1.85,1.85,0,0.0,1.0
2001-08-30,1.85,1.85,1.85,1.85,0,1.85,1.85,1.85,1.85,0,0.0,1.0
2001-08-31,1.75,1.75,1.75,1.75,2700,1.75,1.75,1.75,1.75,2700,0.0,1.0
2001-09-04,1.85,1.85,1.8,1.8,2700,1.85,1.85,1.8,1.8,2700,0.0,1.0
2001-09-05,1.75,1.75,1.75,1.75,1500,1.75,1.75,1.75,1.75,1500,0.0,1.0
2001-09-06,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2001-09-07,1.73,1.73,1.73,1.73,200,1.73,1.73,1.73,1.73,200,0.0,1.0
2001-09-10,1.75,1.75,1.7,1.73,3300,1.75,1.75,1.7,1.73,3300,0.0,1.0
2001-09-17,1.5,1.85,1.5,1.85,3300,1.5,1.85,1.5,1.85,3300,0.0,1.0
2001-09-18,1.75,1.9,1.75,1.75,4200,1.75,1.9,1.75,1.75,4200,0.0,1.0
2001-09-19,1.75,1.75,1.75,1.75,3300,1.75,1.75,1.75,1.75,3300,0.0,1.0
2001-09-20,1.7,1.75,1.7,1.7,6300,1.7,1.75,1.7,1.7,6300,0.0,1.0
2001-09-21,1.75,1.75,1.75,1.75,3600,1.75,1.75,1.75,1.75,3600,0.0,1.0
2001-09-24,1.95,1.95,1.95,1.95,900,1.95,1.95,1.95,1.95,900,0.0,1.0
2001-09-25,1.95,1.95,1.95,1.95,0,1.95,1.95,1.95,1.95,0,0.0,1.0
2001-09-26,1.75,1.75,1.75,1.75,900,1.75,1.75,1.75,1.75,900,0.0,1.0
2001-09-27,1.6,1.75,1.6,1.75,2700,1.6,1.75,1.6,1.75,2700,0.0,1.0
2001-09-28,1.75,1.75,1.75,1.75,2700,1.75,1.75,1.75,1.75,2700,0.0,1.0
2001-10-01,1.75,1.75,1.75,1.75,0,1.75,1.75,1.75,1.75,0,0.0,1.0
2001-10-02,1.6,1.6,1.6,1.6,600,1.6,1.6,1.6,1.6,600,0.0,1.0
2001-10-03,1.96,1.96,1.96,1.96,200,1.96,1.96,1.96,1.96,200,0.0,1.0
2001-10-04,1.96,1.96,1.96,1.96,0,1.96,1.96,1.96,1.96,0,0.0,1.0
2001-10-05,1.96,1.96,1.96,1.96,300,1.96,1.96,1.96,1.96,300,0.0,1.0
2001-10-08,1.96,1.96,1.95,1.95,900,1.96,1.96,1.95,1.95,900,0.0,1.0
2001-10-09,1.81,1.81,1.81,1.81,100,1.81,1.81,1.81,1.81,100,0.0,1.0
2001-10-10,1.81,1.81,1.81,1.81,0,1.81,1.81,1.81,1.81,0,0.0,1.0
2001-10-11,2.05,2.05,1.85,1.93,8100,2.05,2.05,1.85,1.93,8100,0.0,1.0
2001-10-12,2.05,2.05,2.05,2.05,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2001-10-15,2.0,2.0,2.0,2.0,600,2.0,2.0,2.0,2.0,600,0.0,1.0
2001-10-16,2.2,2.2,1.97,1.97,5700,2.2,2.2,1.97,1.97,5700,0.0,1.0
2001-10-17,2.2,2.26,2.2,2.26,600,2.2,2.26,2.2,2.26,600,0.0,1.0
2001-10-18,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2001-10-19,2.25,2.25,2.24,2.24,3600,2.25,2.25,2.24,2.24,3600,0.0,1.0
2001-10-22,2.05,2.25,2.01,2.25,5700,2.05,2.25,2.01,2.25,5700,0.0,1.0
2001-10-23,2.0,2.01,2.0,2.01,600,2.0,2.01,2.0,2.01,600,0.0,1.0
2001-10-24,2.01,2.01,2.01,2.01,2100,2.01,2.01,2.01,2.01,2100,0.0,1.0
2001-10-25,1.9,2.01,1.9,2.01,3600,1.9,2.01,1.9,2.01,3600,0.0,1.0
2001-10-26,1.9,1.9,1.9,1.9,1200,1.9,1.9,1.9,1.9,1200,0.0,1.0
2001-10-29,2.04,2.05,1.9,2.03,4200,2.04,2.05,1.9,2.03,4200,0.0,1.0
2001-10-30,2.04,2.04,2.04,2.04,0,2.04,2.04,2.04,2.04,0,0.0,1.0
2001-10-31,2.04,2.04,2.04,2.04,0,2.04,2.04,2.04,2.04,0,0.0,1.0
2001-11-01,1.89,1.89,1.89,1.89,300,1.89,1.89,1.89,1.89,300,0.0,1.0
2001-11-02,2.25,2.3,2.05,2.05,1800,2.25,2.3,2.05,2.05,1800,0.0,1.0
2001-11-05,2.25,2.25,2.25,2.25,3300,2.25,2.25,2.25,2.25,3300,0.0,1.0
2001-11-06,2.13,2.25,2.13,2.25,600,2.13,2.25,2.13,2.25,600,0.0,1.0
2001-11-07,2.13,2.13,2.13,2.13,200,2.13,2.13,2.13,2.13,200,0.0,1.0
2001-11-08,2.15,2.2,2.15,2.15,1500,2.15,2.2,2.15,2.15,1500,0.0,1.0
2001-11-09,2.15,2.15,2.15,2.15,300,2.15,2.15,2.15,2.15,300,0.0,1.0
2001-11-12,2.15,2.2,2.15,2.2,600,2.15,2.2,2.15,2.2,600,0.0,1.0
2001-11-13,2.25,2.25,2.25,2.25,300,2.25,2.25,2.25,2.25,300,0.0,1.0
2001-11-14,2.15,2.3,2.15,2.25,4500,2.15,2.3,2.15,2.25,4500,0.0,1.0
2001-11-15,2.15,2.15,2.15,2.15,0,2.15,2.15,2.15,2.15,0,0.0,1.0
2001-11-16,2.15,2.15,2.15,2.15,100,2.15,2.15,2.15,2.15,100,0.0,1.0
2001-11-19,2.0,2.05,2.0,2.05,3600,2.0,2.05,2.0,2.05,3600,0.0,1.0
2001-11-20,2.3,2.3,2.0,2.3,600,2.3,2.3,2.0,2.3,600,0.0,1.0
2001-11-21,2.25,2.25,2.0,2.0,300,2.25,2.25,2.0,2.0,300,0.0,1.0
2001-11-23,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2001-11-26,2.0,2.0,2.0,2.0,900,2.0,2.0,2.0,2.0,900,0.0,1.0
2001-11-27,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2001-11-28,2.15,2.3,2.15,2.25,3000,2.15,2.3,2.15,2.25,3000,0.0,1.0
2001-11-29,2.25,2.25,2.25,2.25,1800,2.25,2.25,2.25,2.25,1800,0.0,1.0
2001-11-30,2.25,2.3,2.05,2.3,2400,2.25,2.3,2.05,2.3,2400,0.0,1.0
2001-12-03,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2001-12-04,2.05,2.05,2.05,2.05,100,2.05,2.05,2.05,2.05,100,0.0,1.0
2001-12-05,2.05,2.05,2.05,2.05,1500,2.05,2.05,2.05,2.05,1500,0.0,1.0
2001-12-06,2.2,2.2,2.2,2.2,3300,2.2,2.2,2.2,2.2,3300,0.0,1.0
2001-12-07,2.2,2.3,2.2,2.25,3600,2.2,2.3,2.2,2.25,3600,0.0,1.0
2001-12-10,2.25,2.4,2.24,2.3,10200,2.25,2.4,2.24,2.3,10200,0.0,1.0
2001-12-11,2.45,2.45,2.35,2.4,3900,2.45,2.45,2.35,2.4,3900,0.0,1.0
2001-12-12,2.498,2.5,2.45,2.5,5900,2.498,2.5,2.45,2.5,5900,0.0,1.0
2001-12-13,2.5,2.5,2.45,2.49,1900,2.5,2.5,2.45,2.49,1900,0.0,1.0
2001-12-14,2.46,2.5,2.46,2.49,300,2.46,2.5,2.46,2.49,300,0.0,1.0
2001-12-17,2.4,2.5,2.4,2.5,600,2.4,2.5,2.4,2.5,600,0.0,1.0
2001-12-18,2.4,2.4,2.4,2.4,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2001-12-19,2.4,2.4,2.4,2.4,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2001-12-20,2.4,2.4,2.4,2.4,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2001-12-21,2.4,2.4,2.4,2.4,300,2.4,2.4,2.4,2.4,300,0.0,1.0
2001-12-24,2.4,2.4,2.4,2.4,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2001-12-26,2.4,2.4,2.4,2.4,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2001-12-27,2.4,2.41,2.4,2.41,200,2.4,2.41,2.4,2.41,200,0.0,1.0
2001-12-28,2.45,2.45,2.4,2.4,1200,2.45,2.45,2.4,2.4,1200,0.0,1.0
2001-12-31,2.4,2.48,2.4,2.48,900,2.4,2.48,2.4,2.48,900,0.0,1.0
2002-01-02,2.5,2.5,2.4,2.4,2100,2.5,2.5,2.4,2.4,2100,0.0,1.0
2002-01-03,2.4,2.4,2.4,2.4,2100,2.4,2.4,2.4,2.4,2100,0.0,1.0
2002-01-04,2.29,2.45,2.21,2.45,1800,2.29,2.45,2.21,2.45,1800,0.0,1.0
2002-01-07,2.9,3.0,2.4,2.44,14100,2.9,3.0,2.4,2.44,14100,0.0,1.0
2002-01-08,2.67,3.25,2.6,3.05,23700,2.67,3.25,2.6,3.05,23700,0.0,1.0
2002-01-09,3.0,3.0,2.68,2.98,9000,3.0,3.0,2.68,2.98,9000,0.0,1.0
2002-01-10,2.9,2.98,2.9,2.98,3300,2.9,2.98,2.9,2.98,3300,0.0,1.0
2002-01-11,2.75,2.9,2.6,2.9,3300,2.75,2.9,2.6,2.9,3300,0.0,1.0
2002-01-14,2.99,2.99,2.5,2.5,2100,2.99,2.99,2.5,2.5,2100,0.0,1.0
2002-01-15,2.95,2.95,2.95,2.95,300,2.95,2.95,2.95,2.95,300,0.0,1.0
2002-01-16,2.95,2.95,2.95,2.95,0,2.95,2.95,2.95,2.95,0,0.0,1.0
2002-01-17,2.75,2.75,2.58,2.7,2400,2.75,2.75,2.58,2.7,2400,0.0,1.0
2002-01-18,2.58,2.7,2.58,2.7,600,2.58,2.7,2.58,2.7,600,0.0,1.0
2002-01-22,2.65,2.65,2.65,2.65,200,2.65,2.65,2.65,2.65,200,0.0,1.0
2002-01-23,2.57,2.64,2.56,2.64,2100,2.57,2.64,2.56,2.64,2100,0.0,1.0
2002-01-24,2.64,2.64,2.6,2.6,200,2.64,2.64,2.6,2.6,200,0.0,1.0
2002-01-25,2.65,2.65,2.62,2.62,300,2.65,2.65,2.62,2.62,300,0.0,1.0
2002-01-28,2.65,2.65,2.65,2.65,0,2.65,2.65,2.65,2.65,0,0.0,1.0
2002-01-29,2.6,2.65,2.6,2.64,900,2.6,2.65,2.6,2.64,900,0.0,1.0
2002-01-30,2.65,2.65,2.61,2.65,1800,2.65,2.65,2.61,2.65,1800,0.0,1.0
2002-01-31,2.65,2.65,2.65,2.65,900,2.65,2.65,2.65,2.65,900,0.0,1.0
2002-02-01,2.65,2.65,2.65,2.65,900,2.65,2.65,2.65,2.65,900,0.0,1.0
2002-02-04,2.78,2.78,2.75,2.75,2100,2.78,2.78,2.75,2.75,2100,0.0,1.0
2002-02-05,3.0,3.1,2.8,2.8,15000,3.0,3.1,2.8,2.8,15000,0.0,1.0
2002-02-06,3.18,3.3,3.01,3.01,4800,3.18,3.3,3.01,3.01,4800,0.0,1.0
2002-02-07,3.16,3.75,3.15,3.75,19500,3.16,3.75,3.15,3.75,19500,0.0,1.0
2002-02-08,3.17,3.35,3.16,3.35,2100,3.17,3.35,3.16,3.35,2100,0.0,1.0
2002-02-11,3.12,3.49,2.76,3.1,7200,3.12,3.49,2.76,3.1,7200,0.0,1.0
2002-02-12,3.1,3.1,3.1,3.1,1800,3.1,3.1,3.1,3.1,1800,0.0,1.0
2002-02-13,3.05,3.19,3.05,3.06,1800,3.05,3.19,3.05,3.06,1800,0.0,1.0
2002-02-14,3.0,3.2,2.97,3.2,4200,3.0,3.2,2.97,3.2,4200,0.0,1.0
2002-02-15,3.05,3.05,3.05,3.05,100,3.05,3.05,3.05,3.05,100,0.0,1.0
2002-02-19,3.05,3.05,3.03,3.03,300,3.05,3.05,3.03,3.03,300,0.0,1.0
2002-02-20,2.9,3.0,2.9,3.0,2700,2.9,3.0,2.9,3.0,2700,0.0,1.0
2002-02-21,3.0,3.0,2.92,2.92,900,3.0,3.0,2.92,2.92,900,0.0,1.0
2002-02-22,2.99,3.0,2.97,2.97,900,2.99,3.0,2.97,2.97,900,0.0,1.0
2002-02-25,3.0,3.0,2.99,3.0,3300,3.0,3.0,2.99,3.0,3300,0.0,1.0
2002-02-26,2.9,3.0,2.9,3.0,3300,2.9,3.0,2.9,3.0,3300,0.0,1.0
2002-02-27,2.91,2.91,2.91,2.91,200,2.91,2.91,2.91,2.91,200,0.0,1.0
2002-02-28,2.94,3.1,2.94,3.06,300,2.94,3.1,2.94,3.06,300,0.0,1.0
2002-03-01,3.0,3.0,3.0,3.0,200,3.0,3.0,3.0,3.0,200,0.0,1.0
2002-03-04,2.95,3.1,2.95,3.05,1800,2.95,3.1,2.95,3.05,1800,0.0,1.0
2002-03-05,3.05,3.05,3.0,3.0,600,3.05,3.05,3.0,3.0,600,0.0,1.0
2002-03-06,3.0,3.0,3.0,3.0,100,3.0,3.0,3.0,3.0,100,0.0,1.0
2002-03-07,3.0,3.0,3.0,3.0,900,3.0,3.0,3.0,3.0,900,0.0,1.0
2002-03-08,2.93,2.93,2.93,2.93,200,2.93,2.93,2.93,2.93,200,0.0,1.0
2002-03-11,3.18,3.48,3.06,3.35,35100,3.18,3.48,3.06,3.35,35100,0.0,1.0
2002-03-12,3.52,3.6,3.19,3.28,27900,3.52,3.6,3.19,3.28,27900,0.0,1.0
2002-03-13,3.64,3.87,3.6,3.61,36000,3.64,3.87,3.6,3.61,36000,0.0,1.0
2002-03-14,4.49,4.73,3.79,3.79,72900,4.49,4.73,3.79,3.79,72900,0.0,1.0
2002-03-15,4.34,4.93,4.21,4.68,56400,4.34,4.93,4.21,4.68,56400,0.0,1.0
2002-03-18,4.34,4.62,4.25,4.49,32700,4.34,4.62,4.25,4.49,32700,0.0,1.0
2002-03-19,4.45,4.49,4.25,4.39,21000,4.45,4.49,4.25,4.39,21000,0.0,1.0
2002-03-20,4.4,4.45,4.32,4.45,5400,4.4,4.45,4.32,4.45,5400,0.0,1.0
2002-03-21,4.4,4.56,4.4,4.56,7500,4.4,4.56,4.4,4.56,7500,0.0,1.0
2002-03-22,4.45,4.53,4.38,4.5,9300,4.45,4.53,4.38,4.5,9300,0.0,1.0
2002-03-25,4.54,4.62,4.51,4.52,8700,4.54,4.62,4.51,4.52,8700,0.0,1.0
2002-03-26,4.62,4.62,4.54,4.6,3600,4.62,4.62,4.54,4.6,3600,0.0,1.0
2002-03-27,4.5,4.62,4.49,4.55,6600,4.5,4.62,4.49,4.55,6600,0.0,1.0
2002-03-28,4.6,4.61,4.44,4.61,3600,4.6,4.61,4.44,4.61,3600,0.0,1.0
2002-04-01,4.5,4.62,4.45,4.62,4500,4.5,4.62,4.45,4.62,4500,0.0,1.0
2002-04-02,4.25,4.7,4.15,4.55,13500,4.25,4.7,4.15,4.55,13500,0.0,1.0
2002-04-03,4.2,4.52,4.16,4.16,3600,4.2,4.52,4.16,4.16,3600,0.0,1.0
2002-04-04,4.16,4.5,4.02,4.48,8700,4.16,4.5,4.02,4.48,8700,0.0,1.0
2002-04-05,4.49,4.5,4.21,4.33,2400,4.49,4.5,4.21,4.33,2400,0.0,1.0
2002-04-08,4.49,4.5,4.47,4.47,2400,4.49,4.5,4.47,4.47,2400,0.0,1.0
2002-04-09,4.54,4.54,4.49,4.49,2700,4.54,4.54,4.49,4.49,2700,0.0,1.0
2002-04-10,4.55,4.6,4.49,4.53,4500,4.55,4.6,4.49,4.53,4500,0.0,1.0
2002-04-11,4.58,4.61,4.55,4.61,2400,4.58,4.61,4.55,4.61,2400,0.0,1.0
2002-04-12,4.58,4.59,4.5,4.5,1200,4.58,4.59,4.5,4.5,1200,0.0,1.0
2002-04-15,4.42,4.7,4.42,4.61,1800,4.42,4.7,4.42,4.61,1800,0.0,1.0
2002-04-16,4.42,4.67,4.42,4.67,1200,4.42,4.67,4.42,4.67,1200,0.0,1.0
2002-04-17,4.69,4.7,4.4,4.42,4800,4.69,4.7,4.4,4.42,4800,0.0,1.0
2002-04-18,4.94,4.95,4.76,4.89,8400,4.94,4.95,4.76,4.89,8400,0.0,1.0
2002-04-19,4.95,5.0,4.93,4.94,15600,4.95,5.0,4.93,4.94,15600,0.0,1.0
2002-04-22,5.1,5.2,4.95,4.98,15900,5.1,5.2,4.95,4.98,15900,0.0,1.0
2002-04-23,5.22,5.23,5.1,5.1,11400,5.22,5.23,5.1,5.1,11400,0.0,1.0
2002-04-24,5.22,5.25,5.1,5.22,3000,5.22,5.25,5.1,5.22,3000,0.0,1.0
2002-04-25,5.1,5.24,5.1,5.23,2700,5.1,5.24,5.1,5.23,2700,0.0,1.0
2002-04-26,5.0,5.16,5.0,5.15,9300,5.0,5.16,5.0,5.15,9300,0.0,1.0
2002-04-29,4.85,5.21,4.8,5.21,7200,4.85,5.21,4.8,5.21,7200,0.0,1.0
2002-04-30,4.01,5.0,3.76,5.0,25800,4.01,5.0,3.76,5.0,25800,0.0,1.0
2002-05-01,4.25,4.42,4.02,4.31,5100,4.25,4.42,4.02,4.31,5100,0.0,1.0
2002-05-02,4.04,4.22,4.04,4.22,3600,4.04,4.22,4.04,4.22,3600,0.0,1.0
2002-05-03,4.18,4.18,4.03,4.04,4800,4.18,4.18,4.03,4.04,4800,0.0,1.0
2002-05-06,4.16,4.57,4.01,4.18,10500,4.16,4.57,4.01,4.18,10500,0.0,1.0
2002-05-07,4.39,4.39,4.16,4.25,2700,4.39,4.39,4.16,4.25,2700,0.0,1.0
2002-05-08,3.96,4.34,3.95,4.15,7500,3.96,4.34,3.95,4.15,7500,0.0,1.0
2002-05-09,4.25,4.26,4.1,4.2,5700,4.25,4.26,4.1,4.2,5700,0.0,1.0
2002-05-10,4.25,4.25,4.11,4.11,300,4.25,4.25,4.11,4.11,300,0.0,1.0
2002-05-13,4.29,4.29,4.2,4.2,300,4.29,4.29,4.2,4.2,300,0.0,1.0
2002-05-14,4.25,4.25,4.25,4.25,600,4.25,4.25,4.25,4.25,600,0.0,1.0
2002-05-15,4.11,4.16,4.11,4.16,1800,4.11,4.16,4.11,4.16,1800,0.0,1.0
2002-05-16,4.151,4.151,4.15,4.15,700,4.151,4.151,4.15,4.15,700,0.0,1.0
2002-05-17,4.15,4.15,4.15,4.15,900,4.15,4.15,4.15,4.15,900,0.0,1.0
2002-05-20,4.25,4.25,4.25,4.25,200,4.25,4.25,4.25,4.25,200,0.0,1.0
2002-05-21,4.08,4.26,4.08,4.26,4200,4.08,4.26,4.08,4.26,4200,0.0,1.0
2002-05-22,3.72,3.85,3.11,3.58,17400,3.72,3.85,3.11,3.58,17400,0.0,1.0
2002-05-23,3.71,3.8,3.7,3.7,1500,3.71,3.8,3.7,3.7,1500,0.0,1.0
2002-05-24,3.85,4.25,3.85,3.92,3300,3.85,4.25,3.85,3.92,3300,0.0,1.0
2002-05-28,3.87,4.25,3.86,4.25,900,3.87,4.25,3.86,4.25,900,0.0,1.0
2002-05-29,3.88,3.88,3.88,3.88,200,3.88,3.88,3.88,3.88,200,0.0,1.0
2002-05-30,3.88,3.88,3.88,3.88,0,3.88,3.88,3.88,3.88,0,0.0,1.0
2002-05-31,4.25,4.25,3.95,3.96,900,4.25,4.25,3.95,3.96,900,0.0,1.0
2002-06-03,4.02,4.25,4.02,4.25,300,4.02,4.25,4.02,4.25,300,0.0,1.0
2002-06-04,4.23,4.24,4.16,4.16,300,4.23,4.24,4.16,4.16,300,0.0,1.0
2002-06-05,3.48,4.24,3.48,4.24,8100,3.48,4.24,3.48,4.24,8100,0.0,1.0
2002-06-06,3.6,3.74,3.48,3.48,2700,3.6,3.74,3.48,3.48,2700,0.0,1.0
2002-06-07,3.5,3.55,3.5,3.51,2100,3.5,3.55,3.5,3.51,2100,0.0,1.0
2002-06-10,3.38,3.38,3.38,3.38,200,3.38,3.38,3.38,3.38,200,0.0,1.0
2002-06-11,3.45,3.5,3.4,3.5,3000,3.45,3.5,3.4,3.5,3000,0.0,1.0
2002-06-12,3.78,3.78,2.78,3.31,19500,3.78,3.78,2.78,3.31,19500,0.0,1.0
2002-06-13,4.0,4.0,3.7,3.7,1800,4.0,4.0,3.7,3.7,1800,0.0,1.0
2002-06-14,4.1,4.1,3.7,3.7,1200,4.1,4.1,3.7,3.7,1200,0.0,1.0
2002-06-17,4.14,4.14,3.91,4.09,3900,4.14,4.14,3.91,4.09,3900,0.0,1.0
2002-06-18,3.75,4.24,3.75,4.24,1200,3.75,4.24,3.75,4.24,1200,0.0,1.0
2002-06-19,3.97,3.97,3.61,3.61,600,3.97,3.97,3.61,3.61,600,0.0,1.0
2002-06-20,3.97,3.98,3.9,3.95,2100,3.97,3.98,3.9,3.95,2100,0.0,1.0
2002-06-21,3.79,3.9,3.79,3.9,300,3.79,3.9,3.79,3.9,300,0.0,1.0
2002-06-24,3.81,3.81,3.81,3.81,900,3.81,3.81,3.81,3.81,900,0.0,1.0
2002-06-25,3.85,3.85,3.79,3.8,2100,3.85,3.85,3.79,3.8,2100,0.0,1.0
2002-06-26,3.79,3.79,3.79,3.79,100,3.79,3.79,3.79,3.79,100,0.0,1.0
2002-06-27,3.79,3.79,3.79,3.79,0,3.79,3.79,3.79,3.79,0,0.0,1.0
2002-06-28,3.45,3.78,3.26,3.78,3900,3.45,3.78,3.26,3.78,3900,0.0,1.0
2002-07-01,3.45,3.45,3.45,3.45,1200,3.45,3.45,3.45,3.45,1200,0.0,1.0
2002-07-02,3.6,3.78,2.84,3.42,3900,3.6,3.78,2.84,3.42,3900,0.0,1.0
2002-07-03,3.23,3.25,2.79,3.25,3300,3.23,3.25,2.79,3.25,3300,0.0,1.0
2002-07-05,2.99,2.99,2.7,2.85,2400,2.99,2.99,2.7,2.85,2400,0.0,1.0
2002-07-08,2.9,3.18,2.77,3.18,3000,2.9,3.18,2.77,3.18,3000,0.0,1.0
2002-07-09,3.19,3.19,3.0,3.18,1200,3.19,3.19,3.0,3.18,1200,0.0,1.0
2002-07-10,3.19,3.19,3.19,3.19,0,3.19,3.19,3.19,3.19,0,0.0,1.0
2002-07-11,3.75,3.75,2.86,3.02,5100,3.75,3.75,2.86,3.02,5100,0.0,1.0
2002-07-12,3.39,3.76,3.3,3.75,2700,3.39,3.76,3.3,3.75,2700,0.0,1.0
2002-07-15,3.18,3.31,3.18,3.31,1200,3.18,3.31,3.18,3.31,1200,0.0,1.0
2002-07-16,3.18,3.18,3.17,3.17,1200,3.18,3.18,3.17,3.17,1200,0.0,1.0
2002-07-17,3.12,3.12,3.11,3.12,2700,3.12,3.12,3.11,3.12,2700,0.0,1.0
2002-07-18,2.91,3.12,2.91,3.11,3000,2.91,3.12,2.91,3.11,3000,0.0,1.0
2002-07-19,3.05,3.1,2.88,2.88,1500,3.05,3.1,2.88,2.88,1500,0.0,1.0
2002-07-22,2.88,3.1,2.88,3.1,3900,2.88,3.1,2.88,3.1,3900,0.0,1.0
2002-07-23,2.95,2.97,2.91,2.93,2700,2.95,2.97,2.91,2.93,2700,0.0,1.0
2002-07-24,2.92,2.92,2.7,2.81,4500,2.92,2.92,2.7,2.81,4500,0.0,1.0
2002-07-25,3.41,3.41,2.92,2.92,7200,3.41,3.41,2.92,2.92,7200,0.0,1.0
2002-07-26,3.41,3.42,3.41,3.41,600,3.41,3.42,3.41,3.41,600,0.0,1.0
2002-07-29,3.48,3.52,3.2,3.5,1200,3.48,3.52,3.2,3.5,1200,0.0,1.0
2002-07-30,3.55,3.55,3.52,3.52,300,3.55,3.55,3.52,3.52,300,0.0,1.0
2002-07-31,3.54,3.54,3.21,3.21,300,3.54,3.54,3.21,3.21,300,0.0,1.0
2002-08-01,3.54,3.54,3.54,3.54,0,3.54,3.54,3.54,3.54,0,0.0,1.0
2002-08-02,3.54,3.54,3.54,3.54,0,3.54,3.54,3.54,3.54,0,0.0,1.0
2002-08-05,3.21,3.21,3.21,3.21,300,3.21,3.21,3.21,3.21,300,0.0,1.0
2002-08-06,3.5,3.55,3.21,3.21,1500,3.5,3.55,3.21,3.21,1500,0.0,1.0
2002-08-07,3.21,3.26,3.21,3.26,600,3.21,3.26,3.21,3.26,600,0.0,1.0
2002-08-08,3.21,3.21,3.21,3.21,0,3.21,3.21,3.21,3.21,0,0.0,1.0
2002-08-09,2.86,3.28,2.52,3.19,11400,2.86,3.28,2.52,3.19,11400,0.0,1.0
2002-08-12,3.07,3.07,3.07,3.07,300,3.07,3.07,3.07,3.07,300,0.0,1.0
2002-08-13,3.1,3.25,3.08,3.25,300,3.1,3.25,3.08,3.25,300,0.0,1.0
2002-08-14,2.94,3.08,2.87,3.08,3000,2.94,3.08,2.87,3.08,3000,0.0,1.0
2002-08-15,2.94,2.94,2.94,2.94,200,2.94,2.94,2.94,2.94,200,0.0,1.0
2002-08-16,2.8,2.94,2.8,2.81,3900,2.8,2.94,2.8,2.81,3900,0.0,1.0
2002-08-19,2.86,2.94,2.86,2.94,3600,2.86,2.94,2.86,2.94,3600,0.0,1.0
2002-08-20,2.76,2.81,2.76,2.81,300,2.76,2.81,2.76,2.81,300,0.0,1.0
2002-08-21,2.61,2.76,2.61,2.76,1200,2.61,2.76,2.61,2.76,1200,0.0,1.0
2002-08-22,2.9,2.9,2.9,2.9,1200,2.9,2.9,2.9,2.9,1200,0.0,1.0
2002-08-23,2.68,2.95,2.68,2.95,1200,2.68,2.95,2.68,2.95,1200,0.0,1.0
2002-08-26,2.94,2.95,2.94,2.95,1500,2.94,2.95,2.94,2.95,1500,0.0,1.0
2002-08-27,3.4,3.4,2.65,2.65,3600,3.4,3.4,2.65,2.65,3600,0.0,1.0
2002-08-28,3.26,3.26,3.23,3.26,1500,3.26,3.26,3.23,3.26,1500,0.0,1.0
2002-08-29,3.26,3.26,3.26,3.26,0,3.26,3.26,3.26,3.26,0,0.0,1.0
2002-08-30,3.26,3.26,3.26,3.26,0,3.26,3.26,3.26,3.26,0,0.0,1.0
2002-09-03,3.03,3.03,3.03,3.03,100,3.03,3.03,3.03,3.03,100,0.0,1.0
2002-09-04,2.74,2.74,2.74,2.74,100,2.74,2.74,2.74,2.74,100,0.0,1.0
2002-09-05,2.74,2.74,2.74,2.74,0,2.74,2.74,2.74,2.74,0,0.0,1.0
2002-09-06,2.74,2.74,2.74,2.74,0,2.74,2.74,2.74,2.74,0,0.0,1.0
2002-09-09,2.85,2.85,2.77,2.77,2100,2.85,2.85,2.77,2.77,2100,0.0,1.0
2002-09-10,2.75,2.82,2.75,2.82,3900,2.75,2.82,2.75,2.82,3900,0.0,1.0
2002-09-11,2.73,2.73,2.72,2.72,300,2.73,2.73,2.72,2.72,300,0.0,1.0
2002-09-12,2.73,2.73,2.73,2.73,0,2.73,2.73,2.73,2.73,0,0.0,1.0
2002-09-13,2.7,2.73,2.7,2.73,300,2.7,2.73,2.7,2.73,300,0.0,1.0
2002-09-16,2.73,2.73,2.73,2.73,200,2.73,2.73,2.73,2.73,200,0.0,1.0
2002-09-17,2.99,2.99,2.7,2.7,200,2.99,2.99,2.7,2.7,200,0.0,1.0
2002-09-18,2.86,2.86,2.85,2.85,600,2.86,2.86,2.85,2.85,600,0.0,1.0
2002-09-19,2.98,2.99,2.98,2.99,300,2.98,2.99,2.98,2.99,300,0.0,1.0
2002-09-20,2.98,2.98,2.98,2.98,0,2.98,2.98,2.98,2.98,0,0.0,1.0
2002-09-23,2.98,2.98,2.98,2.98,0,2.98,2.98,2.98,2.98,0,0.0,1.0
2002-09-24,2.71,2.711,2.71,2.71,1100,2.71,2.711,2.71,2.71,1100,0.0,1.0
2002-09-25,2.71,2.711,2.71,2.711,400,2.71,2.711,2.71,2.711,400,0.0,1.0
2002-09-26,2.6,2.6,2.6,2.6,100,2.6,2.6,2.6,2.6,100,0.0,1.0
2002-09-27,2.63,2.63,2.63,2.63,300,2.63,2.63,2.63,2.63,300,0.0,1.0
2002-09-30,2.7,2.7,2.7,2.7,300,2.7,2.7,2.7,2.7,300,0.0,1.0
2002-10-01,2.7,2.7,2.7,2.7,0,2.7,2.7,2.7,2.7,0,0.0,1.0
2002-10-02,2.45,2.73,2.01,2.72,10200,2.45,2.73,2.01,2.72,10200,0.0,1.0
2002-10-03,2.3,2.42,2.3,2.42,1500,2.3,2.42,2.3,2.42,1500,0.0,1.0
2002-10-04,2.48,2.48,2.31,2.48,1500,2.48,2.48,2.31,2.48,1500,0.0,1.0
2002-10-07,2.84,2.86,2.48,2.48,5400,2.84,2.86,2.48,2.48,5400,0.0,1.0
2002-10-08,2.34,2.75,2.34,2.75,1500,2.34,2.75,2.34,2.75,1500,0.0,1.0
2002-10-09,2.58,2.58,2.3,2.45,2700,2.58,2.58,2.3,2.45,2700,0.0,1.0
2002-10-10,2.33,2.34,2.33,2.34,900,2.33,2.34,2.33,2.34,900,0.0,1.0
2002-10-11,2.33,2.33,2.33,2.33,0,2.33,2.33,2.33,2.33,0,0.0,1.0
2002-10-14,2.36,2.37,2.36,2.37,600,2.36,2.37,2.36,2.37,600,0.0,1.0
2002-10-15,2.37,2.61,2.37,2.6,1200,2.37,2.61,2.37,2.6,1200,0.0,1.0
2002-10-16,2.8,2.8,2.41,2.41,300,2.8,2.8,2.41,2.41,300,0.0,1.0
2002-10-17,2.79,2.79,2.79,2.79,200,2.79,2.79,2.79,2.79,200,0.0,1.0
2002-10-18,2.72,2.72,2.72,2.72,100,2.72,2.72,2.72,2.72,100,0.0,1.0
2002-10-21,2.77,2.77,2.77,2.77,100,2.77,2.77,2.77,2.77,100,0.0,1.0
2002-10-22,2.77,2.77,2.77,2.77,0,2.77,2.77,2.77,2.77,0,0.0,1.0
2002-10-23,2.74,2.74,2.74,2.74,100,2.74,2.74,2.74,2.74,100,0.0,1.0
2002-10-24,2.46,2.46,2.45,2.45,3300,2.46,2.46,2.45,2.45,3300,0.0,1.0
2002-10-25,2.46,2.46,2.46,2.46,300,2.46,2.46,2.46,2.46,300,0.0,1.0
2002-10-28,2.45,2.46,2.45,2.46,300,2.45,2.46,2.45,2.46,300,0.0,1.0
2002-10-29,2.45,2.55,2.45,2.55,200,2.45,2.55,2.45,2.55,200,0.0,1.0
2002-10-30,2.35,2.53,2.35,2.46,3000,2.35,2.53,2.35,2.46,3000,0.0,1.0
2002-10-31,2.43,2.55,2.43,2.55,300,2.43,2.55,2.43,2.55,300,0.0,1.0
2002-11-01,2.5,2.63,2.49,2.49,900,2.5,2.63,2.49,2.49,900,0.0,1.0
2002-11-04,2.6,2.63,2.42,2.42,5700,2.6,2.63,2.42,2.42,5700,0.0,1.0
2002-11-05,2.73,2.73,2.55,2.55,3300,2.73,2.73,2.55,2.55,3300,0.0,1.0
2002-11-06,2.69,2.69,2.69,2.69,0,2.69,2.69,2.69,2.69,0,0.0,1.0
2002-11-07,2.74,2.74,2.74,2.74,100,2.74,2.74,2.74,2.74,100,0.0,1.0
2002-11-08,2.62,2.8,2.62,2.8,300,2.62,2.8,2.62,2.8,300,0.0,1.0
2002-11-11,2.78,2.78,2.61,2.61,300,2.78,2.78,2.61,2.61,300,0.0,1.0
2002-11-12,2.6,2.6,2.6,2.6,600,2.6,2.6,2.6,2.6,600,0.0,1.0
2002-11-13,2.6,2.6,2.6,2.6,100,2.6,2.6,2.6,2.6,100,0.0,1.0
2002-11-14,2.79,2.79,2.79,2.79,100,2.79,2.79,2.79,2.79,100,0.0,1.0
2002-11-15,2.4,2.69,2.39,2.6,2400,2.4,2.69,2.39,2.6,2400,0.0,1.0
2002-11-18,2.46,2.46,2.46,2.46,300,2.46,2.46,2.46,2.46,300,0.0,1.0
2002-11-19,2.48,2.49,2.35,2.46,7800,2.48,2.49,2.35,2.46,7800,0.0,1.0
2002-11-20,2.36,2.36,2.36,2.36,300,2.36,2.36,2.36,2.36,300,0.0,1.0
2002-11-21,2.47,2.52,2.46,2.46,900,2.47,2.52,2.46,2.46,900,0.0,1.0
2002-11-22,2.7,2.76,2.61,2.61,600,2.7,2.76,2.61,2.61,600,0.0,1.0
2002-11-25,2.5,2.61,2.35,2.52,3900,2.5,2.61,2.35,2.52,3900,0.0,1.0
2002-11-26,2.4,2.46,2.35,2.46,5700,2.4,2.46,2.35,2.46,5700,0.0,1.0
2002-11-27,2.4,2.4,2.4,2.4,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2002-11-29,2.63,2.63,2.62,2.62,300,2.63,2.63,2.62,2.62,300,0.0,1.0
2002-12-02,2.73,2.73,2.73,2.73,300,2.73,2.73,2.73,2.73,300,0.0,1.0
2002-12-03,2.62,2.75,2.62,2.65,900,2.62,2.75,2.62,2.65,900,0.0,1.0
2002-12-04,2.61,2.61,2.61,2.61,300,2.61,2.61,2.61,2.61,300,0.0,1.0
2002-12-05,2.43,2.61,2.43,2.61,900,2.43,2.61,2.43,2.61,900,0.0,1.0
2002-12-06,2.36,2.41,2.36,2.36,1800,2.36,2.41,2.36,2.36,1800,0.0,1.0
2002-12-09,2.41,2.41,2.37,2.37,600,2.41,2.41,2.37,2.37,600,0.0,1.0
2002-12-10,2.38,2.385,2.38,2.385,2000,2.38,2.385,2.38,2.385,2000,0.0,1.0
2002-12-11,2.38,2.38,2.38,2.38,1800,2.38,2.38,2.38,2.38,1800,0.0,1.0
2002-12-12,2.39,2.39,2.39,2.39,100,2.39,2.39,2.39,2.39,100,0.0,1.0
2002-12-13,2.39,2.39,2.39,2.39,0,2.39,2.39,2.39,2.39,0,0.0,1.0
2002-12-16,2.39,2.4,2.39,2.4,1800,2.39,2.4,2.39,2.4,1800,0.0,1.0
2002-12-17,2.4,2.4,2.35,2.38,3600,2.4,2.4,2.35,2.38,3600,0.0,1.0
2002-12-18,2.4,2.4,2.4,2.4,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2002-12-19,2.4,2.4,2.36,2.38,6000,2.4,2.4,2.36,2.38,6000,0.0,1.0
2002-12-20,2.37,2.37,2.37,2.37,600,2.37,2.37,2.37,2.37,600,0.0,1.0
2002-12-23,2.49,2.49,2.49,2.49,100,2.49,2.49,2.49,2.49,100,0.0,1.0
2002-12-24,2.48,2.48,2.39,2.4,1200,2.48,2.48,2.39,2.4,1200,0.0,1.0
2002-12-26,2.38,2.38,2.38,2.38,600,2.38,2.38,2.38,2.38,600,0.0,1.0
2002-12-27,2.38,2.38,2.38,2.38,0,2.38,2.38,2.38,2.38,0,0.0,1.0
2002-12-30,2.37,2.38,2.37,2.37,2700,2.37,2.38,2.37,2.37,2700,0.0,1.0
2002-12-31,2.37,2.37,2.37,2.37,0,2.37,2.37,2.37,2.37,0,0.0,1.0
2003-01-02,2.37,2.49,2.37,2.49,300,2.37,2.49,2.37,2.49,300,0.0,1.0
2003-01-03,2.37,2.37,2.37,2.37,0,2.37,2.37,2.37,2.37,0,0.0,1.0
2003-01-06,2.36,2.38,2.36,2.38,600,2.36,2.38,2.36,2.38,600,0.0,1.0
2003-01-07,2.35,2.37,2.3,2.37,2400,2.35,2.37,2.3,2.37,2400,0.0,1.0
2003-01-08,2.37,2.37,2.33,2.34,1800,2.37,2.37,2.33,2.34,1800,0.0,1.0
2003-01-09,2.33,2.45,2.33,2.45,1200,2.33,2.45,2.33,2.45,1200,0.0,1.0
2003-01-10,2.44,2.44,2.43,2.43,900,2.44,2.44,2.43,2.43,900,0.0,1.0
2003-01-13,2.41,2.43,2.37,2.43,4500,2.41,2.43,2.37,2.43,4500,0.0,1.0
2003-01-14,2.44,2.44,2.44,2.44,100,2.44,2.44,2.44,2.44,100,0.0,1.0
2003-01-15,2.45,2.45,2.44,2.44,300,2.45,2.45,2.44,2.44,300,0.0,1.0
2003-01-16,2.4,2.59,2.4,2.49,3300,2.4,2.59,2.4,2.49,3300,0.0,1.0
2003-01-17,2.5,2.5,2.44,2.44,3000,2.5,2.5,2.44,2.44,3000,0.0,1.0
2003-01-21,2.5,2.5,2.5,2.5,1200,2.5,2.5,2.5,2.5,1200,0.0,1.0
2003-01-22,2.55,2.55,2.31,2.35,3000,2.55,2.55,2.31,2.35,3000,0.0,1.0
2003-01-23,2.55,2.55,2.55,2.55,0,2.55,2.55,2.55,2.55,0,0.0,1.0
2003-01-24,2.31,2.34,2.31,2.34,900,2.31,2.34,2.31,2.34,900,0.0,1.0
2003-01-27,2.44,2.44,2.43,2.43,600,2.44,2.44,2.43,2.43,600,0.0,1.0
2003-01-28,2.44,2.44,2.44,2.44,0,2.44,2.44,2.44,2.44,0,0.0,1.0
2003-01-29,2.45,2.45,2.32,2.32,600,2.45,2.45,2.32,2.32,600,0.0,1.0
2003-01-30,2.34,2.53,2.34,2.53,300,2.34,2.53,2.34,2.53,300,0.0,1.0
2003-01-31,2.45,2.45,2.45,2.45,1200,2.45,2.45,2.45,2.45,1200,0.0,1.0
2003-02-03,2.55,2.55,2.34,2.35,5100,2.55,2.55,2.34,2.35,5100,0.0,1.0
2003-02-04,2.43,2.43,2.31,2.31,300,2.43,2.43,2.31,2.31,300,0.0,1.0
2003-02-05,2.43,2.43,2.43,2.43,0,2.43,2.43,2.43,2.43,0,0.0,1.0
2003-02-06,2.35,2.35,2.34,2.34,1500,2.35,2.35,2.34,2.34,1500,0.0,1.0
2003-02-07,2.35,2.35,2.33,2.35,6900,2.35,2.35,2.33,2.35,6900,0.0,1.0
2003-02-10,2.33,2.4,2.32,2.4,6000,2.33,2.4,2.32,2.4,6000,0.0,1.0
2003-02-11,2.31,2.31,2.3,2.3,1500,2.31,2.31,2.3,2.3,1500,0.0,1.0
2003-02-12,2.31,2.31,2.31,2.31,0,2.31,2.31,2.31,2.31,0,0.0,1.0
2003-02-13,2.14,2.31,2.14,2.3,2400,2.14,2.31,2.14,2.3,2400,0.0,1.0
2003-02-14,2.4,2.4,2.32,2.32,600,2.4,2.4,2.32,2.32,600,0.0,1.0
2003-02-18,2.57,2.57,2.4,2.4,12300,2.57,2.57,2.4,2.4,12300,0.0,1.0
2003-02-19,2.45,2.55,2.45,2.49,3300,2.45,2.55,2.45,2.49,3300,0.0,1.0
2003-02-20,2.59,2.59,2.3,2.42,2700,2.59,2.59,2.3,2.42,2700,0.0,1.0
2003-02-21,2.59,2.59,2.59,2.59,0,2.59,2.59,2.59,2.59,0,0.0,1.0
2003-02-24,2.6,2.6,2.5,2.59,14700,2.6,2.6,2.5,2.59,14700,0.0,1.0
2003-02-25,2.66,2.66,2.62,2.62,1800,2.66,2.66,2.62,2.62,1800,0.0,1.0
2003-02-26,2.66,2.66,2.66,2.66,0,2.66,2.66,2.66,2.66,0,0.0,1.0
2003-02-27,2.66,2.66,2.66,2.66,0,2.66,2.66,2.66,2.66,0,0.0,1.0
2003-02-28,2.8,2.8,2.69,2.69,1500,2.8,2.8,2.69,2.69,1500,0.0,1.0
2003-03-03,2.72,2.72,2.72,2.72,100,2.72,2.72,2.72,2.72,100,0.0,1.0
2003-03-04,2.72,2.72,2.72,2.72,0,2.72,2.72,2.72,2.72,0,0.0,1.0
2003-03-05,2.72,2.72,2.72,2.72,300,2.72,2.72,2.72,2.72,300,0.0,1.0
2003-03-06,2.71,2.72,2.71,2.72,1500,2.71,2.72,2.71,2.72,1500,0.0,1.0
2003-03-07,2.71,2.71,2.71,2.71,0,2.71,2.71,2.71,2.71,0,0.0,1.0
2003-03-10,2.71,2.71,2.71,2.71,0,2.71,2.71,2.71,2.71,0,0.0,1.0
2003-03-11,2.73,2.73,2.73,2.73,200,2.73,2.73,2.73,2.73,200,0.0,1.0
2003-03-12,2.73,2.73,2.73,2.73,0,2.73,2.73,2.73,2.73,0,0.0,1.0
2003-03-13,2.75,2.75,2.75,2.75,100,2.75,2.75,2.75,2.75,100,0.0,1.0
2003-03-14,2.51,2.69,2.51,2.69,3000,2.51,2.69,2.51,2.69,3000,0.0,1.0
2003-03-17,2.25,2.47,2.2,2.47,3600,2.25,2.47,2.2,2.47,3600,0.0,1.0
2003-03-18,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2003-03-19,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2003-03-20,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2003-03-21,2.32,2.32,2.32,2.32,300,2.32,2.32,2.32,2.32,300,0.0,1.0
2003-03-24,2.27,2.27,2.27,2.27,300,2.27,2.27,2.27,2.27,300,0.0,1.0
2003-03-25,2.27,2.27,2.27,2.27,0,2.27,2.27,2.27,2.27,0,0.0,1.0
2003-03-26,2.3,2.32,2.27,2.27,1500,2.3,2.32,2.27,2.27,1500,0.0,1.0
2003-03-27,2.8,2.8,2.3,2.32,1800,2.8,2.8,2.3,2.32,1800,0.0,1.0
2003-03-28,2.76,2.76,2.63,2.76,1500,2.76,2.76,2.63,2.76,1500,0.0,1.0
2003-03-31,2.72,2.72,2.72,2.72,300,2.72,2.72,2.72,2.72,300,0.0,1.0
2003-04-01,2.76,2.76,2.66,2.66,300,2.76,2.76,2.66,2.66,300,0.0,1.0
2003-04-02,2.7,2.76,2.7,2.76,2700,2.7,2.76,2.7,2.76,2700,0.0,1.0
2003-04-03,2.7,2.7,2.7,2.7,100,2.7,2.7,2.7,2.7,100,0.0,1.0
2003-04-04,2.7,2.7,2.7,2.7,200,2.7,2.7,2.7,2.7,200,0.0,1.0
2003-04-07,2.66,2.82,2.66,2.82,600,2.66,2.82,2.66,2.82,600,0.0,1.0
2003-04-08,2.76,2.81,2.76,2.76,1500,2.76,2.81,2.76,2.76,1500,0.0,1.0
2003-04-09,2.75,2.75,2.68,2.68,300,2.75,2.75,2.68,2.68,300,0.0,1.0
2003-04-10,2.75,2.75,2.75,2.75,0,2.75,2.75,2.75,2.75,0,0.0,1.0
2003-04-11,2.49,2.62,2.25,2.62,3600,2.49,2.62,2.25,2.62,3600,0.0,1.0
2003-04-14,2.5,2.5,2.42,2.42,600,2.5,2.5,2.42,2.42,600,0.0,1.0
2003-04-15,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2003-04-16,2.39,2.39,2.39,2.39,1200,2.39,2.39,2.39,2.39,1200,0.0,1.0
2003-04-17,2.4,2.41,2.4,2.41,1500,2.4,2.41,2.4,2.41,1500,0.0,1.0
2003-04-21,2.75,2.75,2.48,2.48,2100,2.75,2.75,2.48,2.48,2100,0.0,1.0
2003-04-22,2.83,2.84,2.79,2.79,1200,2.83,2.84,2.79,2.79,1200,0.0,1.0
2003-04-23,2.72,2.72,2.72,2.72,100,2.72,2.72,2.72,2.72,100,0.0,1.0
2003-04-24,2.4,2.4,2.4,2.4,100,2.4,2.4,2.4,2.4,100,0.0,1.0
2003-04-25,2.4,2.4,2.4,2.4,0,2.4,2.4,2.4,2.4,0,0.0,1.0
2003-04-28,2.52,2.52,2.42,2.42,2400,2.52,2.52,2.42,2.42,2400,0.0,1.0
2003-04-29,2.5,2.55,2.5,2.55,2100,2.5,2.55,2.5,2.55,2100,0.0,1.0
2003-04-30,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2003-05-01,2.6,2.6,2.57,2.57,3300,2.6,2.6,2.57,2.57,3300,0.0,1.0
2003-05-02,2.56,2.65,2.52,2.65,5100,2.56,2.65,2.52,2.65,5100,0.0,1.0
2003-05-05,2.56,2.56,2.56,2.56,0,2.56,2.56,2.56,2.56,0,0.0,1.0
2003-05-06,2.5,2.5,2.5,2.5,100,2.5,2.5,2.5,2.5,100,0.0,1.0
2003-05-07,2.51,2.65,2.51,2.65,300,2.51,2.65,2.51,2.65,300,0.0,1.0
2003-05-08,2.62,2.62,2.62,2.62,900,2.62,2.62,2.62,2.62,900,0.0,1.0
2003-05-09,2.57,2.62,2.51,2.51,1500,2.57,2.62,2.51,2.51,1500,0.0,1.0
2003-05-12,2.57,2.57,2.4,2.51,5400,2.57,2.57,2.4,2.51,5400,0.0,1.0
2003-05-13,2.57,2.57,2.57,2.57,0,2.57,2.57,2.57,2.57,0,0.0,1.0
2003-05-14,2.57,2.57,2.57,2.57,0,2.57,2.57,2.57,2.57,0,0.0,1.0
2003-05-15,2.4,2.5,2.25,2.5,2100,2.4,2.5,2.25,2.5,2100,0.0,1.0
2003-05-16,2.5,2.5,2.5,2.5,600,2.5,2.5,2.5,2.5,600,0.0,1.0
2003-05-19,2.6,2.6,2.57,2.57,200,2.6,2.6,2.57,2.57,200,0.0,1.0
2003-05-20,2.39,2.47,2.39,2.47,300,2.39,2.47,2.39,2.47,300,0.0,1.0
2003-05-21,2.4,2.4,2.4,2.4,600,2.4,2.4,2.4,2.4,600,0.0,1.0
2003-05-22,2.57,2.57,2.45,2.5,1200,2.57,2.57,2.45,2.5,1200,0.0,1.0
2003-05-23,2.57,2.57,2.57,2.57,0,2.57,2.57,2.57,2.57,0,0.0,1.0
2003-05-27,2.57,2.57,2.57,2.57,0,2.57,2.57,2.57,2.57,0,0.0,1.0
2003-05-28,2.57,2.57,2.47,2.47,300,2.57,2.57,2.47,2.47,300,0.0,1.0
2003-05-29,2.56,2.56,2.56,2.56,900,2.56,2.56,2.56,2.56,900,0.0,1.0
2003-05-30,2.43,2.5,2.42,2.5,1200,2.43,2.5,2.42,2.5,1200,0.0,1.0
2003-06-02,2.47,2.57,2.47,2.57,300,2.47,2.57,2.47,2.57,300,0.0,1.0
2003-06-03,2.5,2.5,2.5,2.5,300,2.5,2.5,2.5,2.5,300,0.0,1.0
2003-06-04,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2003-06-05,2.4,2.5,2.4,2.42,600,2.4,2.5,2.4,2.42,600,0.0,1.0
2003-06-06,2.5,2.5,2.4,2.4,300,2.5,2.5,2.4,2.4,300,0.0,1.0
2003-06-09,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2003-06-10,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2003-06-11,2.38,2.4,2.38,2.4,900,2.38,2.4,2.38,2.4,900,0.0,1.0
2003-06-12,2.38,2.5,2.38,2.5,300,2.38,2.5,2.38,2.5,300,0.0,1.0
2003-06-13,2.36,2.4,2.36,2.38,1200,2.36,2.4,2.36,2.38,1200,0.0,1.0
2003-06-16,2.36,2.36,2.36,2.36,0,2.36,2.36,2.36,2.36,0,0.0,1.0
2003-06-17,2.36,2.48,2.36,2.48,200,2.36,2.48,2.36,2.48,200,0.0,1.0
2003-06-18,2.32,2.32,2.32,2.32,100,2.32,2.32,2.32,2.32,100,0.0,1.0
2003-06-19,2.33,2.43,2.32,2.32,600,2.33,2.43,2.32,2.32,600,0.0,1.0
2003-06-20,2.42,2.42,2.42,2.42,100,2.42,2.42,2.42,2.42,100,0.0,1.0
2003-06-23,2.44,2.44,2.44,2.44,200,2.44,2.44,2.44,2.44,200,0.0,1.0
2003-06-24,2.31,2.31,2.31,2.31,600,2.31,2.31,2.31,2.31,600,0.0,1.0
2003-06-25,2.3,2.3,2.3,2.3,100,2.3,2.3,2.3,2.3,100,0.0,1.0
2003-06-26,2.3,2.3,2.3,2.3,0,2.3,2.3,2.3,2.3,0,0.0,1.0
2003-06-27,2.3,2.3,2.3,2.3,0,2.3,2.3,2.3,2.3,0,0.0,1.0
2003-06-30,2.3,2.3,2.3,2.3,0,2.3,2.3,2.3,2.3,0,0.0,1.0
2003-07-01,2.3,2.3,2.3,2.3,0,2.3,2.3,2.3,2.3,0,0.0,1.0
2003-07-02,2.36,2.36,2.36,2.36,100,2.36,2.36,2.36,2.36,100,0.0,1.0
2003-07-03,2.37,2.37,2.3,2.3,2100,2.37,2.37,2.3,2.3,2100,0.0,1.0
2003-07-07,2.37,2.37,2.37,2.37,0,2.37,2.37,2.37,2.37,0,0.0,1.0
2003-07-08,2.3,2.3,2.3,2.3,300,2.3,2.3,2.3,2.3,300,0.0,1.0
2003-07-09,2.3,2.3,2.3,2.3,0,2.3,2.3,2.3,2.3,0,0.0,1.0
2003-07-10,2.5,2.5,2.3,2.4,3000,2.5,2.5,2.3,2.4,3000,0.0,1.0
2003-07-11,2.82,2.82,2.5,2.5,8400,2.82,2.82,2.5,2.5,8400,0.0,1.0
2003-07-14,2.98,3.11,2.75,2.8,30300,2.98,3.11,2.75,2.8,30300,0.0,1.0
2003-07-15,3.25,3.69,3.0,3.05,14400,3.25,3.69,3.0,3.05,14400,0.0,1.0
2003-07-16,3.35,3.73,3.2,3.3,24300,3.35,3.73,3.2,3.3,24300,0.0,1.0
2003-07-17,3.34,3.5,3.3,3.45,9000,3.34,3.5,3.3,3.45,9000,0.0,1.0
2003-07-18,3.4,3.86,3.3,3.47,9900,3.4,3.86,3.3,3.47,9900,0.0,1.0
2003-07-21,3.46,3.56,3.3,3.56,6000,3.46,3.56,3.3,3.56,6000,0.0,1.0
2003-07-22,3.46,3.59,3.35,3.59,10800,3.46,3.59,3.35,3.59,10800,0.0,1.0
2003-07-23,3.55,3.55,3.44,3.44,3900,3.55,3.55,3.44,3.44,3900,0.0,1.0
2003-07-24,3.75,4.04,3.54,3.56,18600,3.75,4.04,3.54,3.56,18600,0.0,1.0
2003-07-25,3.99,4.0,3.5,3.75,11400,3.99,4.0,3.5,3.75,11400,0.0,1.0
2003-07-28,4.0,4.1,3.52,3.95,7200,4.0,4.1,3.52,3.95,7200,0.0,1.0
2003-07-29,4.0,4.1,3.89,4.0,12900,4.0,4.1,3.89,4.0,12900,0.0,1.0
2003-07-30,4.0,4.07,3.76,3.76,11400,4.0,4.07,3.76,3.76,11400,0.0,1.0
2003-07-31,4.0,4.09,4.0,4.0,10800,4.0,4.09,4.0,4.0,10800,0.0,1.0
2003-08-01,4.25,4.28,4.05,4.05,29700,4.25,4.28,4.05,4.05,29700,0.0,1.0
2003-08-04,4.25,4.25,4.0,4.08,4500,4.25,4.25,4.0,4.08,4500,0.0,1.0
2003-08-05,4.52,4.52,4.14,4.17,16800,4.52,4.52,4.14,4.17,16800,0.0,1.0
2003-08-06,4.45,4.51,3.97,4.45,8100,4.45,4.51,3.97,4.45,8100,0.0,1.0
2003-08-07,4.23,4.23,4.0,4.22,2400,4.23,4.23,4.0,4.22,2400,0.0,1.0
2003-08-08,4.23,4.23,4.23,4.23,300,4.23,4.23,4.23,4.23,300,0.0,1.0
2003-08-11,4.13,4.13,3.97,3.97,300,4.13,4.13,3.97,3.97,300,0.0,1.0
2003-08-12,4.25,4.25,3.96,3.96,5400,4.25,4.25,3.96,3.96,5400,0.0,1.0
2003-08-13,4.2,4.25,4.2,4.25,3300,4.2,4.25,4.2,4.25,3300,0.0,1.0
2003-08-14,4.3,4.3,4.25,4.25,5400,4.3,4.3,4.25,4.25,5400,0.0,1.0
2003-08-15,4.29,4.29,4.1,4.1,2100,4.29,4.29,4.1,4.1,2100,0.0,1.0
2003-08-18,3.99,3.99,3.47,3.47,6600,3.99,3.99,3.47,3.47,6600,0.0,1.0
2003-08-19,4.0,4.0,3.98,3.98,6000,4.0,4.0,3.98,3.98,6000,0.0,1.0
2003-08-20,3.91,4.0,3.71,3.76,14700,3.91,4.0,3.71,3.76,14700,0.0,1.0
2003-08-21,3.78,3.93,3.71,3.93,5100,3.78,3.93,3.71,3.93,5100,0.0,1.0
2003-08-22,3.72,3.8,3.67,3.8,3000,3.72,3.8,3.67,3.8,3000,0.0,1.0
2003-08-25,3.6,3.7,3.6,3.65,1200,3.6,3.7,3.6,3.65,1200,0.0,1.0
2003-08-26,3.59,3.59,3.59,3.59,100,3.59,3.59,3.59,3.59,100,0.0,1.0
2003-08-27,3.27,3.56,3.26,3.55,9600,3.27,3.56,3.26,3.55,9600,0.0,1.0
2003-08-28,3.44,3.44,3.36,3.36,300,3.44,3.44,3.36,3.36,300,0.0,1.0
2003-08-29,3.31,3.5,3.25,3.43,5700,3.31,3.5,3.25,3.43,5700,0.0,1.0
2003-09-02,3.55,4.5,3.45,3.45,8700,3.55,4.5,3.45,3.45,8700,0.0,1.0
2003-09-03,3.5,3.7,3.5,3.52,3300,3.5,3.7,3.5,3.52,3300,0.0,1.0
2003-09-04,3.26,3.62,3.26,3.62,2100,3.26,3.62,3.26,3.62,2100,0.0,1.0
2003-09-05,3.52,3.52,3.27,3.49,900,3.52,3.52,3.27,3.49,900,0.0,1.0
2003-09-08,3.3,3.39,3.29,3.39,600,3.3,3.39,3.29,3.39,600,0.0,1.0
2003-09-09,3.45,3.55,3.3,3.55,2100,3.45,3.55,3.3,3.55,2100,0.0,1.0
2003-09-10,3.26,3.55,3.26,3.55,10200,3.26,3.55,3.26,3.55,10200,0.0,1.0
2003-09-11,3.39,3.39,3.3,3.36,1500,3.39,3.39,3.3,3.36,1500,0.0,1.0
2003-09-12,3.55,3.55,3.54,3.54,900,3.55,3.55,3.54,3.54,900,0.0,1.0
2003-09-15,3.5,3.5,3.5,3.5,300,3.5,3.5,3.5,3.5,300,0.0,1.0
2003-09-16,3.88,3.88,3.57,3.58,1200,3.88,3.88,3.57,3.58,1200,0.0,1.0
2003-09-17,3.79,4.03,3.7,4.0,9000,3.79,4.03,3.7,4.0,9000,0.0,1.0
2003-09-18,3.85,3.85,3.67,3.8,2700,3.85,3.85,3.67,3.8,2700,0.0,1.0
2003-09-19,3.96,3.96,3.93,3.93,300,3.96,3.96,3.93,3.93,300,0.0,1.0
2003-09-22,3.96,3.96,3.96,3.96,0,3.96,3.96,3.96,3.96,0,0.0,1.0
2003-09-23,3.8,3.85,3.8,3.85,900,3.8,3.85,3.8,3.85,900,0.0,1.0
2003-09-24,3.79,3.86,3.73,3.86,1200,3.79,3.86,3.73,3.86,1200,0.0,1.0
2003-09-25,3.76,3.85,3.61,3.85,4200,3.76,3.85,3.61,3.85,4200,0.0,1.0
2003-09-26,3.76,3.76,3.74,3.75,1800,3.76,3.76,3.74,3.75,1800,0.0,1.0
2003-09-29,3.85,3.85,3.51,3.51,1800,3.85,3.85,3.51,3.51,1800,0.0,1.0
2003-09-30,3.6,3.78,3.5,3.5,3000,3.6,3.78,3.5,3.5,3000,0.0,1.0
2003-10-01,3.75,3.75,3.73,3.73,900,3.75,3.75,3.73,3.73,900,0.0,1.0
2003-10-02,3.55,3.55,3.55,3.55,300,3.55,3.55,3.55,3.55,300,0.0,1.0
2003-10-03,3.55,3.62,3.55,3.62,900,3.55,3.62,3.55,3.62,900,0.0,1.0
2003-10-06,3.56,3.56,3.56,3.56,300,3.56,3.56,3.56,3.56,300,0.0,1.0
2003-10-07,3.62,3.62,3.61,3.61,1800,3.62,3.62,3.61,3.61,1800,0.0,1.0
2003-10-08,3.85,3.85,3.61,3.61,1500,3.85,3.85,3.61,3.61,1500,0.0,1.0
2003-10-09,3.88,3.88,3.77,3.86,1200,3.88,3.88,3.77,3.86,1200,0.0,1.0
2003-10-10,3.91,4.0,3.9,3.9,3300,3.91,4.0,3.9,3.9,3300,0.0,1.0
2003-10-13,3.75,3.92,3.71,3.91,1500,3.75,3.92,3.71,3.91,1500,0.0,1.0
2003-10-14,3.79,3.8,3.55,3.8,1200,3.79,3.8,3.55,3.8,1200,0.0,1.0
2003-10-15,3.9,3.91,3.9,3.91,300,3.9,3.91,3.9,3.91,300,0.0,1.0
2003-10-16,3.61,3.61,3.61,3.61,100,3.61,3.61,3.61,3.61,100,0.0,1.0
2003-10-17,3.74,3.74,3.7,3.7,600,3.74,3.74,3.7,3.7,600,0.0,1.0
2003-10-20,3.65,3.67,3.65,3.67,900,3.65,3.67,3.65,3.67,900,0.0,1.0
2003-10-21,3.66,3.72,3.66,3.72,300,3.66,3.72,3.66,3.72,300,0.0,1.0
2003-10-22,3.7,3.7,3.7,3.7,200,3.7,3.7,3.7,3.7,200,0.0,1.0
2003-10-23,3.95,3.95,3.72,3.72,3000,3.95,3.95,3.72,3.72,3000,0.0,1.0
2003-10-24,3.71,4.0,3.71,4.0,1800,3.71,4.0,3.71,4.0,1800,0.0,1.0
2003-10-27,3.88,3.88,3.85,3.85,600,3.88,3.88,3.85,3.85,600,0.0,1.0
2003-10-28,3.88,3.88,3.88,3.88,0,3.88,3.88,3.88,3.88,0,0.0,1.0
2003-10-29,3.75,3.75,3.75,3.75,200,3.75,3.75,3.75,3.75,200,0.0,1.0
2003-10-30,3.67,3.75,3.67,3.75,300,3.67,3.75,3.67,3.75,300,0.0,1.0
2003-10-31,3.67,3.7,3.55,3.66,6900,3.67,3.7,3.55,3.66,6900,0.0,1.0
2003-11-03,3.56,3.67,3.56,3.67,900,3.56,3.67,3.56,3.67,900,0.0,1.0
2003-11-04,3.56,3.56,3.5,3.5,600,3.56,3.56,3.5,3.5,600,0.0,1.0
2003-11-05,3.56,3.57,3.56,3.57,900,3.56,3.57,3.56,3.57,900,0.0,1.0
2003-11-06,3.56,3.56,3.56,3.56,300,3.56,3.56,3.56,3.56,300,0.0,1.0
2003-11-07,3.7,3.7,3.57,3.7,2400,3.7,3.7,3.57,3.7,2400,0.0,1.0
2003-11-10,3.84,3.85,3.55,3.64,2400,3.84,3.85,3.55,3.64,2400,0.0,1.0
2003-11-11,3.8,3.85,3.64,3.85,2100,3.8,3.85,3.64,3.85,2100,0.0,1.0
2003-11-12,3.8,3.85,3.8,3.8,1500,3.8,3.85,3.8,3.8,1500,0.0,1.0
2003-11-13,3.84,3.95,3.75,3.75,3000,3.84,3.95,3.75,3.75,3000,0.0,1.0
2003-11-14,3.85,3.85,3.73,3.73,600,3.85,3.85,3.73,3.73,600,0.0,1.0
2003-11-17,3.75,3.75,3.73,3.73,300,3.75,3.75,3.73,3.73,300,0.0,1.0
2003-11-18,3.62,3.77,3.6,3.6,900,3.62,3.77,3.6,3.6,900,0.0,1.0
2003-11-19,3.61,3.61,3.61,3.61,1200,3.61,3.61,3.61,3.61,1200,0.0,1.0
2003-11-20,3.86,3.86,3.7,3.7,3600,3.86,3.86,3.7,3.7,3600,0.0,1.0
2003-11-21,3.91,3.91,3.7,3.7,900,3.91,3.91,3.7,3.7,900,0.0,1.0
2003-11-24,3.94,3.94,3.7,3.91,1500,3.94,3.94,3.7,3.91,1500,0.0,1.0
2003-11-25,3.98,3.98,3.93,3.93,1500,3.98,3.98,3.93,3.93,1500,0.0,1.0
2003-11-26,3.99,3.99,3.99,3.99,900,3.99,3.99,3.99,3.99,900,0.0,1.0
2003-11-28,3.99,3.99,3.99,3.99,0,3.99,3.99,3.99,3.99,0,0.0,1.0
2003-12-01,4.0,4.0,3.9,3.9,200,4.0,4.0,3.9,3.9,200,0.0,1.0
2003-12-02,3.86,4.0,3.86,4.0,1800,3.86,4.0,3.86,4.0,1800,0.0,1.0
2003-12-03,3.9,4.0,3.77,3.77,2400,3.9,4.0,3.77,3.77,2400,0.0,1.0
2003-12-04,3.9,3.99,3.75,3.99,6900,3.9,3.99,3.75,3.99,6900,0.0,1.0
2003-12-05,3.95,3.95,3.94,3.94,600,3.95,3.95,3.94,3.94,600,0.0,1.0
2003-12-08,3.76,3.76,3.57,3.57,900,3.76,3.76,3.57,3.57,900,0.0,1.0
2003-12-09,3.75,3.75,3.75,3.75,100,3.75,3.75,3.75,3.75,100,0.0,1.0
2003-12-10,3.75,3.751,3.75,3.751,300,3.75,3.751,3.75,3.751,300,0.0,1.0
2003-12-11,3.8,3.8,3.75,3.75,900,3.8,3.8,3.75,3.75,900,0.0,1.0
2003-12-12,3.8,3.8,3.8,3.8,0,3.8,3.8,3.8,3.8,0,0.0,1.0
2003-12-15,3.85,4.0,3.67,4.0,600,3.85,4.0,3.67,4.0,600,0.0,1.0
2003-12-16,3.85,3.85,3.85,3.85,0,3.85,3.85,3.85,3.85,0,0.0,1.0
2003-12-17,3.8,3.8,3.57,3.76,1500,3.8,3.8,3.57,3.76,1500,0.0,1.0
2003-12-18,3.8,3.8,3.8,3.8,0,3.8,3.8,3.8,3.8,0,0.0,1.0
2003-12-19,3.66,3.67,3.66,3.67,1500,3.66,3.67,3.66,3.67,1500,0.0,1.0
2003-12-22,3.95,3.95,3.65,3.84,2400,3.95,3.95,3.65,3.84,2400,0.0,1.0
2003-12-23,3.95,3.95,3.95,3.95,0,3.95,3.95,3.95,3.95,0,0.0,1.0
2003-12-24,3.56,3.69,3.56,3.69,1200,3.56,3.69,3.56,3.69,1200,0.0,1.0
2003-12-26,3.56,3.78,3.51,3.51,1200,3.56,3.78,3.51,3.51,1200,0.0,1.0
2003-12-29,3.95,3.95,3.62,3.78,10200,3.95,3.95,3.62,3.78,10200,0.0,1.0
2003-12-30,4.0,4.0,3.86,4.0,9900,4.0,4.0,3.86,4.0,9900,0.0,1.0
2003-12-31,4.0,4.0,3.89,4.0,7200,4.0,4.0,3.89,4.0,7200,0.0,1.0
2004-01-02,4.0,4.0,3.96,4.0,4200,4.0,4.0,3.96,4.0,4200,0.0,1.0
2004-01-05,3.9,4.0,3.9,4.0,3600,3.9,4.0,3.9,4.0,3600,0.0,1.0
2004-01-06,3.57,4.0,3.57,3.78,2700,3.57,4.0,3.57,3.78,2700,0.0,1.0
2004-01-07,3.91,3.91,3.55,3.57,1200,3.91,3.91,3.55,3.57,1200,0.0,1.0
2004-01-08,3.91,3.91,3.91,3.91,0,3.91,3.91,3.91,3.91,0,0.0,1.0
2004-01-09,3.62,3.72,3.57,3.72,1500,3.62,3.72,3.57,3.72,1500,0.0,1.0
2004-01-12,3.68,3.68,3.68,3.68,200,3.68,3.68,3.68,3.68,200,0.0,1.0
2004-01-13,3.57,3.77,3.57,3.66,3900,3.57,3.77,3.57,3.66,3900,0.0,1.0
2004-01-14,3.56,3.82,3.56,3.82,4500,3.56,3.82,3.56,3.82,4500,0.0,1.0
2004-01-15,3.55,3.57,3.55,3.57,2700,3.55,3.57,3.55,3.57,2700,0.0,1.0
2004-01-16,3.46,3.55,3.46,3.55,1500,3.46,3.55,3.46,3.55,1500,0.0,1.0
2004-01-20,3.51,3.92,3.49,3.49,6300,3.51,3.92,3.49,3.49,6300,0.0,1.0
2004-01-21,3.32,3.74,3.32,3.74,2100,3.32,3.74,3.32,3.74,2100,0.0,1.0
2004-01-22,3.41,3.59,3.3,3.59,5100,3.41,3.59,3.3,3.59,5100,0.0,1.0
2004-01-23,3.41,3.41,3.41,3.41,0,3.41,3.41,3.41,3.41,0,0.0,1.0
2004-01-26,3.31,3.31,3.31,3.31,600,3.31,3.31,3.31,3.31,600,0.0,1.0
2004-01-27,3.37,3.38,3.26,3.26,2100,3.37,3.38,3.26,3.26,2100,0.0,1.0
2004-01-28,3.3,3.42,3.3,3.42,1200,3.3,3.42,3.3,3.42,1200,0.0,1.0
2004-01-29,3.3,3.3,3.3,3.3,300,3.3,3.3,3.3,3.3,300,0.0,1.0
2004-01-30,3.26,3.41,3.26,3.26,600,3.26,3.41,3.26,3.26,600,0.0,1.0
2004-02-02,3.26,3.26,3.26,3.26,0,3.26,3.26,3.26,3.26,0,0.0,1.0
2004-02-03,2.99,3.15,2.62,3.15,2100,2.99,3.15,2.62,3.15,2100,0.0,1.0
2004-02-04,2.98,3.1,2.73,3.1,1800,2.98,3.1,2.73,3.1,1800,0.0,1.0
2004-02-05,2.91,2.91,2.91,2.91,100,2.91,2.91,2.91,2.91,100,0.0,1.0
2004-02-06,2.89,3.1,2.89,3.1,600,2.89,3.1,2.89,3.1,600,0.0,1.0
2004-02-09,2.89,2.89,2.89,2.89,0,2.89,2.89,2.89,2.89,0,0.0,1.0
2004-02-10,2.83,2.99,2.79,2.99,2700,2.83,2.99,2.79,2.99,2700,0.0,1.0
2004-02-11,3.0,3.35,2.77,2.99,4500,3.0,3.35,2.77,2.99,4500,0.0,1.0
2004-02-12,3.01,3.24,3.01,3.24,200,3.01,3.24,3.01,3.24,200,0.0,1.0
2004-02-13,2.91,3.19,2.8,2.8,900,2.91,3.19,2.8,2.8,900,0.0,1.0
2004-02-17,3.15,3.46,2.81,3.08,3600,3.15,3.46,2.81,3.08,3600,0.0,1.0
2004-02-18,2.99,3.2,2.87,3.2,7800,2.99,3.2,2.87,3.2,7800,0.0,1.0
2004-02-19,2.86,2.95,2.86,2.95,1800,2.86,2.95,2.86,2.95,1800,0.0,1.0
2004-02-20,3.02,3.02,3.02,3.02,200,3.02,3.02,3.02,3.02,200,0.0,1.0
2004-02-23,2.95,2.95,2.78,2.78,2400,2.95,2.95,2.78,2.78,2400,0.0,1.0
2004-02-24,3.05,3.05,2.79,2.83,5100,3.05,3.05,2.79,2.83,5100,0.0,1.0
2004-02-25,2.85,2.93,2.8,2.8,1800,2.85,2.93,2.8,2.8,1800,0.0,1.0
2004-02-26,2.93,2.95,2.8,2.8,1800,2.93,2.95,2.8,2.8,1800,0.0,1.0
2004-02-27,2.75,2.99,2.75,2.85,3900,2.75,2.99,2.75,2.85,3900,0.0,1.0
2004-03-01,2.94,2.99,2.75,2.78,3900,2.94,2.99,2.75,2.78,3900,0.0,1.0
2004-03-02,3.0,3.0,2.85,2.86,9000,3.0,3.0,2.85,2.86,9000,0.0,1.0
2004-03-03,3.0,3.0,2.87,2.96,5100,3.0,3.0,2.87,2.96,5100,0.0,1.0
2004-03-04,3.0,3.0,2.89,2.89,3900,3.0,3.0,2.89,2.89,3900,0.0,1.0
2004-03-05,3.0,3.0,2.9,2.9,1800,3.0,3.0,2.9,2.9,1800,0.0,1.0
2004-03-08,2.94,2.97,2.88,2.88,3000,2.94,2.97,2.88,2.88,3000,0.0,1.0
2004-03-09,2.87,2.99,2.87,2.88,5700,2.87,2.99,2.87,2.88,5700,0.0,1.0
2004-03-10,2.98,2.98,2.88,2.89,2700,2.98,2.98,2.88,2.89,2700,0.0,1.0
2004-03-11,2.92,2.92,2.9,2.9,600,2.92,2.92,2.9,2.9,600,0.0,1.0
2004-03-12,2.97,2.99,2.86,2.86,2700,2.97,2.99,2.86,2.86,2700,0.0,1.0
2004-03-15,2.85,2.99,2.85,2.99,3900,2.85,2.99,2.85,2.99,3900,0.0,1.0
2004-03-16,2.99,2.99,2.88,2.91,1800,2.99,2.99,2.88,2.91,1800,0.0,1.0
2004-03-17,3.05,3.2,3.0,3.0,3000,3.05,3.2,3.0,3.0,3000,0.0,1.0
2004-03-18,3.1,3.1,3.08,3.1,3000,3.1,3.1,3.08,3.1,3000,0.0,1.0
2004-03-19,3.18,3.19,2.91,3.08,6600,3.18,3.19,2.91,3.08,6600,0.0,1.0
2004-03-22,3.0,3.16,3.0,3.0,5400,3.0,3.16,3.0,3.0,5400,0.0,1.0
2004-03-23,3.16,3.16,2.95,2.95,3000,3.16,3.16,2.95,2.95,3000,0.0,1.0
2004-03-24,2.95,3.17,2.91,3.0,4200,2.95,3.17,2.91,3.0,4200,0.0,1.0
2004-03-25,3.09,3.15,2.95,3.09,4200,3.09,3.15,2.95,3.09,4200,0.0,1.0
2004-03-26,3.05,3.25,2.99,3.25,1500,3.05,3.25,2.99,3.25,1500,0.0,1.0
2004-03-29,3.1,3.15,2.95,3.15,2400,3.1,3.15,2.95,3.15,2400,0.0,1.0
2004-03-30,3.18,3.19,3.02,3.05,5700,3.18,3.19,3.02,3.05,5700,0.0,1.0
2004-03-31,3.11,3.79,3.03,3.03,8700,3.11,3.79,3.03,3.03,8700,0.0,1.0
2004-04-01,3.29,3.29,3.2,3.27,3000,3.29,3.29,3.2,3.27,3000,0.0,1.0
2004-04-02,3.11,3.11,3.11,3.11,600,3.11,3.11,3.11,3.11,600,0.0,1.0
2004-04-05,3.13,3.22,3.13,3.22,3000,3.13,3.22,3.13,3.22,3000,0.0,1.0
2004-04-06,3.3,3.3,3.24,3.26,6000,3.3,3.3,3.24,3.26,6000,0.0,1.0
2004-04-07,3.3,3.31,3.3,3.31,4800,3.3,3.31,3.3,3.31,4800,0.0,1.0
2004-04-08,3.3,3.31,3.12,3.12,1500,3.3,3.31,3.12,3.12,1500,0.0,1.0
2004-04-12,3.28,3.76,3.21,3.31,25800,3.28,3.76,3.21,3.31,25800,0.0,1.0
2004-04-13,3.4,3.49,3.25,3.41,4500,3.4,3.49,3.25,3.41,4500,0.0,1.0
2004-04-14,3.3,3.34,3.21,3.21,1500,3.3,3.34,3.21,3.21,1500,0.0,1.0
2004-04-15,3.32,3.45,3.32,3.45,300,3.32,3.45,3.32,3.45,300,0.0,1.0
2004-04-16,3.34,3.37,3.32,3.37,1200,3.34,3.37,3.32,3.37,1200,0.0,1.0
2004-04-19,3.15,3.22,3.15,3.2,300,3.15,3.22,3.15,3.2,300,0.0,1.0
2004-04-20,3.33,3.37,3.2,3.2,2400,3.33,3.37,3.2,3.2,2400,0.0,1.0
2004-04-21,3.28,3.32,3.15,3.15,3000,3.28,3.32,3.15,3.15,3000,0.0,1.0
2004-04-22,3.15,3.3,3.15,3.28,1500,3.15,3.3,3.15,3.28,1500,0.0,1.0
2004-04-23,3.39,3.44,3.2,3.38,3600,3.39,3.44,3.2,3.38,3600,0.0,1.0
2004-04-26,3.5,3.5,3.26,3.26,7800,3.5,3.5,3.26,3.26,7800,0.0,1.0
2004-04-27,3.35,3.44,3.28,3.28,1500,3.35,3.44,3.28,3.28,1500,0.0,1.0
2004-04-28,3.41,3.51,3.4,3.51,3600,3.41,3.51,3.4,3.51,3600,0.0,1.0
2004-04-29,3.46,3.5,3.41,3.47,7800,3.46,3.5,3.41,3.47,7800,0.0,1.0
2004-04-30,3.36,3.5,3.34,3.48,3000,3.36,3.5,3.34,3.48,3000,0.0,1.0
2004-05-03,3.45,3.5,3.4,3.41,3900,3.45,3.5,3.4,3.41,3900,0.0,1.0
2004-05-04,3.45,3.45,3.45,3.45,0,3.45,3.45,3.45,3.45,0,0.0,1.0
2004-05-05,3.49,3.5,3.4,3.5,7200,3.49,3.5,3.4,3.5,7200,0.0,1.0
2004-05-06,3.4,3.75,3.4,3.75,9600,3.4,3.75,3.4,3.75,9600,0.0,1.0
2004-05-07,3.41,3.44,3.34,3.34,300,3.41,3.44,3.34,3.34,300,0.0,1.0
2004-05-10,3.39,3.48,3.2,3.2,900,3.39,3.48,3.2,3.2,900,0.0,1.0
2004-05-11,3.47,3.5,3.35,3.36,6600,3.47,3.5,3.35,3.36,6600,0.0,1.0
2004-05-12,3.5,3.5,3.4,3.42,1500,3.5,3.5,3.4,3.42,1500,0.0,1.0
2004-05-13,3.5,3.5,3.35,3.35,3000,3.5,3.5,3.35,3.35,3000,0.0,1.0
2004-05-14,3.41,3.48,3.41,3.46,5100,3.41,3.48,3.41,3.46,5100,0.0,1.0
2004-05-17,3.45,3.45,3.4,3.42,4800,3.45,3.45,3.4,3.42,4800,0.0,1.0
2004-05-18,3.31,3.31,3.31,3.31,300,3.31,3.31,3.31,3.31,300,0.0,1.0
2004-05-19,3.31,3.31,3.31,3.31,0,3.31,3.31,3.31,3.31,0,0.0,1.0
2004-05-20,3.12,3.46,3.12,3.35,6300,3.12,3.46,3.12,3.35,6300,0.0,1.0
2004-05-21,3.18,3.19,3.12,3.12,300,3.18,3.19,3.12,3.12,300,0.0,1.0
2004-05-24,3.18,3.18,3.18,3.18,100,3.18,3.18,3.18,3.18,100,0.0,1.0
2004-05-25,3.18,3.18,3.18,3.18,0,3.18,3.18,3.18,3.18,0,0.0,1.0
2004-05-26,3.19,3.19,3.19,3.19,900,3.19,3.19,3.19,3.19,900,0.0,1.0
2004-05-27,3.24,3.44,3.2,3.2,8700,3.24,3.44,3.2,3.2,8700,0.0,1.0
2004-05-28,3.35,3.35,3.34,3.35,600,3.35,3.35,3.34,3.35,600,0.0,1.0
2004-06-01,3.35,3.35,3.35,3.35,0,3.35,3.35,3.35,3.35,0,0.0,1.0
2004-06-02,3.39,3.45,3.35,3.35,1500,3.39,3.45,3.35,3.35,1500,0.0,1.0
2004-06-03,3.35,3.42,3.35,3.4,9900,3.35,3.42,3.35,3.4,9900,0.0,1.0
2004-06-04,3.35,3.35,3.35,3.35,0,3.35,3.35,3.35,3.35,0,0.0,1.0
2004-06-07,3.37,3.37,3.37,3.37,200,3.37,3.37,3.37,3.37,200,0.0,1.0
2004-06-08,3.36,3.5,3.36,3.43,7200,3.36,3.5,3.36,3.43,7200,0.0,1.0
2004-06-09,3.56,3.9,3.44,3.45,16500,3.56,3.9,3.44,3.45,16500,0.0,1.0
2004-06-10,3.55,3.64,3.51,3.64,14400,3.55,3.64,3.51,3.64,14400,0.0,1.0
2004-06-14,3.58,3.6,3.53,3.53,300,3.58,3.6,3.53,3.53,300,0.0,1.0
2004-06-15,3.65,3.65,3.64,3.64,600,3.65,3.65,3.64,3.64,600,0.0,1.0
2004-06-16,3.57,3.61,3.5,3.61,5700,3.57,3.61,3.5,3.61,5700,0.0,1.0
2004-06-17,3.57,3.57,3.57,3.57,0,3.57,3.57,3.57,3.57,0,0.0,1.0
2004-06-18,3.64,3.65,3.5,3.6,7500,3.64,3.65,3.5,3.6,7500,0.0,1.0
2004-06-21,3.5,3.65,3.45,3.45,5700,3.5,3.65,3.45,3.45,5700,0.0,1.0
2004-06-22,3.4,3.64,3.4,3.6,2700,3.4,3.64,3.4,3.6,2700,0.0,1.0
2004-06-23,3.4,3.6,3.4,3.45,7200,3.4,3.6,3.4,3.45,7200,0.0,1.0
2004-06-24,3.33,3.55,3.29,3.31,2400,3.33,3.55,3.29,3.31,2400,0.0,1.0
2004-06-25,3.42,3.42,3.3,3.3,1800,3.42,3.42,3.3,3.3,1800,0.0,1.0
2004-06-28,3.37,3.45,3.31,3.45,900,3.37,3.45,3.31,3.45,900,0.0,1.0
2004-06-29,3.28,3.49,3.28,3.49,1800,3.28,3.49,3.28,3.49,1800,0.0,1.0
2004-06-30,3.3,3.4,3.3,3.34,900,3.3,3.4,3.3,3.34,900,0.0,1.0
2004-07-01,3.4,3.42,3.3,3.3,1500,3.4,3.42,3.3,3.3,1500,0.0,1.0
2004-07-02,3.33,3.44,3.3,3.3,2700,3.33,3.44,3.3,3.3,2700,0.0,1.0
2004-07-06,3.31,3.43,3.3,3.3,3300,3.31,3.43,3.3,3.3,3300,0.0,1.0
2004-07-07,3.43,3.43,3.35,3.35,1200,3.43,3.43,3.35,3.35,1200,0.0,1.0
2004-07-08,3.3,3.49,3.3,3.49,600,3.3,3.49,3.3,3.49,600,0.0,1.0
2004-07-09,3.22,3.38,3.22,3.27,1200,3.22,3.38,3.22,3.27,1200,0.0,1.0
2004-07-12,3.32,3.32,3.27,3.27,300,3.32,3.32,3.27,3.27,300,0.0,1.0
2004-07-13,3.21,3.31,3.12,3.3,7200,3.21,3.31,3.12,3.3,7200,0.0,1.0
2004-07-14,3.2,3.29,3.18,3.29,2700,3.2,3.29,3.18,3.29,2700,0.0,1.0
2004-07-15,3.23,3.29,3.16,3.16,1200,3.23,3.29,3.16,3.16,1200,0.0,1.0
2004-07-16,3.23,3.23,3.07,3.07,2100,3.23,3.23,3.07,3.07,2100,0.0,1.0
2004-07-19,3.1,3.23,3.1,3.15,900,3.1,3.23,3.1,3.15,900,0.0,1.0
2004-07-20,3.1,3.25,3.1,3.15,3900,3.1,3.25,3.1,3.15,3900,0.0,1.0
2004-07-21,3.34,3.34,3.15,3.15,1800,3.34,3.34,3.15,3.15,1800,0.0,1.0
2004-07-22,3.19,3.25,3.14,3.14,2700,3.19,3.25,3.14,3.14,2700,0.0,1.0
2004-07-23,3.12,3.25,3.1,3.15,6300,3.12,3.25,3.1,3.15,6300,0.0,1.0
2004-07-26,3.22,3.23,3.15,3.15,1200,3.22,3.23,3.15,3.15,1200,0.0,1.0
2004-07-27,3.22,3.22,3.22,3.22,0,3.22,3.22,3.22,3.22,0,0.0,1.0
2004-07-28,3.22,3.22,3.22,3.22,0,3.22,3.22,3.22,3.22,0,0.0,1.0
2004-07-29,3.1,3.1,3.1,3.1,100,3.1,3.1,3.1,3.1,100,0.0,1.0
2004-07-30,3.1,3.1,3.1,3.1,0,3.1,3.1,3.1,3.1,0,0.0,1.0
2004-08-02,3.1,3.25,3.1,3.15,2400,3.1,3.25,3.1,3.15,2400,0.0,1.0
2004-08-03,3.27,3.49,3.13,3.49,5100,3.27,3.49,3.13,3.49,5100,0.0,1.0
2004-08-04,3.11,3.25,3.11,3.15,3900,3.11,3.25,3.11,3.15,3900,0.0,1.0
2004-08-05,3.1,3.24,3.1,3.15,5400,3.1,3.24,3.1,3.15,5400,0.0,1.0
2004-08-06,3.14,3.24,3.12,3.12,3000,3.14,3.24,3.12,3.12,3000,0.0,1.0
2004-08-09,3.18,3.24,3.06,3.21,5100,3.18,3.24,3.06,3.21,5100,0.0,1.0
2004-08-10,3.2,3.26,3.1,3.2,3000,3.2,3.26,3.1,3.2,3000,0.0,1.0
2004-08-11,3.07,3.25,3.05,3.05,4500,3.07,3.25,3.05,3.05,4500,0.0,1.0
2004-08-12,3.04,3.04,3.04,3.04,300,3.04,3.04,3.04,3.04,300,0.0,1.0
2004-08-13,3.19,3.2,3.1,3.1,300,3.19,3.2,3.1,3.1,300,0.0,1.0
2004-08-16,3.11,3.22,3.0,3.0,6600,3.11,3.22,3.0,3.0,6600,0.0,1.0
2004-08-17,3.1,3.17,3.08,3.08,1500,3.1,3.17,3.08,3.08,1500,0.0,1.0
2004-08-18,3.1,3.1,3.1,3.1,0,3.1,3.1,3.1,3.1,0,0.0,1.0
2004-08-19,3.1,3.1,3.03,3.05,3000,3.1,3.1,3.03,3.05,3000,0.0,1.0
2004-08-20,3.1,3.1,3.1,3.1,0,3.1,3.1,3.1,3.1,0,0.0,1.0
2004-08-23,2.97,3.09,2.92,2.98,3000,2.97,3.09,2.92,2.98,3000,0.0,1.0
2004-08-24,2.95,2.95,2.95,2.95,4500,2.95,2.95,2.95,2.95,4500,0.0,1.0
2004-08-25,3.1,3.1,3.1,3.1,100,3.1,3.1,3.1,3.1,100,0.0,1.0
2004-08-26,3.24,3.25,2.91,2.91,12000,3.24,3.25,2.91,2.91,12000,0.0,1.0
2004-08-27,3.15,3.19,3.01,3.19,5100,3.15,3.19,3.01,3.19,5100,0.0,1.0
2004-08-30,3.1,3.18,3.01,3.18,1500,3.1,3.18,3.01,3.18,1500,0.0,1.0
2004-08-31,2.9,3.1,2.9,3.1,300,2.9,3.1,2.9,3.1,300,0.0,1.0
2004-09-01,3.2,3.2,2.9,2.9,1800,3.2,3.2,2.9,2.9,1800,0.0,1.0
2004-09-02,3.02,3.49,3.02,3.2,5700,3.02,3.49,3.02,3.2,5700,0.0,1.0
2004-09-03,3.02,3.02,3.02,3.02,0,3.02,3.02,3.02,3.02,0,0.0,1.0
2004-09-07,3.11,3.11,3.11,3.11,100,3.11,3.11,3.11,3.11,100,0.0,1.0
2004-09-08,3.21,3.31,3.01,3.01,4500,3.21,3.31,3.01,3.01,4500,0.0,1.0
2004-09-09,3.02,3.44,3.01,3.14,7500,3.02,3.44,3.01,3.14,7500,0.0,1.0
2004-09-10,3.14,3.27,3.14,3.26,2100,3.14,3.27,3.14,3.26,2100,0.0,1.0
2004-09-13,3.3,3.45,3.13,3.28,6300,3.3,3.45,3.13,3.28,6300,0.0,1.0
2004-09-14,3.37,3.45,3.12,3.15,4200,3.37,3.45,3.12,3.15,4200,0.0,1.0
2004-09-15,3.12,3.35,3.05,3.34,12300,3.12,3.35,3.05,3.34,12300,0.0,1.0
2004-09-16,3.16,3.3,3.12,3.12,2100,3.16,3.3,3.12,3.12,2100,0.0,1.0
2004-09-17,3.16,3.29,3.09,3.09,5700,3.16,3.29,3.09,3.09,5700,0.0,1.0
2004-09-20,3.35,3.35,3.1,3.1,6900,3.35,3.35,3.1,3.1,6900,0.0,1.0
2004-09-21,3.31,3.45,3.26,3.26,5100,3.31,3.45,3.26,3.26,5100,0.0,1.0
2004-09-22,3.19,3.33,3.12,3.33,9600,3.19,3.33,3.12,3.33,9600,0.0,1.0
2004-09-23,3.19,3.25,3.15,3.15,900,3.19,3.25,3.15,3.15,900,0.0,1.0
2004-09-24,3.17,3.17,3.15,3.17,900,3.17,3.17,3.15,3.17,900,0.0,1.0
2004-09-27,3.09,3.12,3.04,3.04,600,3.09,3.12,3.04,3.04,600,0.0,1.0
2004-09-28,3.05,3.06,3.05,3.06,600,3.05,3.06,3.05,3.06,600,0.0,1.0
2004-09-29,3.1,3.29,3.05,3.05,4200,3.1,3.29,3.05,3.05,4200,0.0,1.0
2004-09-30,3.11,3.14,3.01,3.01,4500,3.11,3.14,3.01,3.01,4500,0.0,1.0
2004-10-01,3.07,3.2,3.01,3.02,14100,3.07,3.2,3.01,3.02,14100,0.0,1.0
2004-10-04,3.0,3.01,3.0,3.01,1200,3.0,3.01,3.0,3.01,1200,0.0,1.0
2004-10-05,3.0,3.0,3.0,3.0,0,3.0,3.0,3.0,3.0,0,0.0,1.0
2004-10-06,3.15,3.19,2.97,3.0,3600,3.15,3.19,2.97,3.0,3600,0.0,1.0
2004-10-07,3.01,3.01,3.01,3.01,100,3.01,3.01,3.01,3.01,100,0.0,1.0
2004-10-08,3.14,3.2,3.01,3.07,3300,3.14,3.2,3.01,3.07,3300,0.0,1.0
2004-10-11,3.1,3.15,3.09,3.15,3300,3.1,3.15,3.09,3.15,3300,0.0,1.0
2004-10-12,3.06,3.24,3.06,3.13,4200,3.06,3.24,3.06,3.13,4200,0.0,1.0
2004-10-13,3.12,3.16,3.09,3.09,5400,3.12,3.16,3.09,3.09,5400,0.0,1.0
2004-10-14,3.01,3.11,3.01,3.11,600,3.01,3.11,3.01,3.11,600,0.0,1.0
2004-10-15,3.04,3.12,3.01,3.12,300,3.04,3.12,3.01,3.12,300,0.0,1.0
2004-10-18,2.9,3.12,2.9,3.0,6600,2.9,3.12,2.9,3.0,6600,0.0,1.0
2004-10-19,3.0,3.0,3.0,3.0,300,3.0,3.0,3.0,3.0,300,0.0,1.0
2004-10-20,3.4,3.4,3.0,3.0,17700,3.4,3.4,3.0,3.0,17700,0.0,1.0
2004-10-21,3.17,3.28,3.11,3.28,3000,3.17,3.28,3.11,3.28,3000,0.0,1.0
2004-10-22,3.35,3.35,3.35,3.35,200,3.35,3.35,3.35,3.35,200,0.0,1.0
2004-10-25,3.34,3.34,3.09,3.09,600,3.34,3.34,3.09,3.09,600,0.0,1.0
2004-10-26,3.34,3.34,3.34,3.34,0,3.34,3.34,3.34,3.34,0,0.0,1.0
2004-10-27,3.34,3.34,3.34,3.34,0,3.34,3.34,3.34,3.34,0,0.0,1.0
2004-10-28,3.34,3.34,3.34,3.34,0,3.34,3.34,3.34,3.34,0,0.0,1.0
2004-10-29,3.34,3.34,3.34,3.34,0,3.34,3.34,3.34,3.34,0,0.0,1.0
2004-11-01,3.34,3.34,3.34,3.34,0,3.34,3.34,3.34,3.34,0,0.0,1.0
2004-11-02,3.28,3.28,3.01,3.01,2100,3.28,3.28,3.01,3.01,2100,0.0,1.0
2004-11-03,3.17,3.17,3.15,3.15,1200,3.17,3.17,3.15,3.15,1200,0.0,1.0
2004-11-04,3.16,3.16,3.01,3.01,900,3.16,3.16,3.01,3.01,900,0.0,1.0
2004-11-05,3.16,3.16,3.16,3.16,0,3.16,3.16,3.16,3.16,0,0.0,1.0
2004-11-08,3.27,3.29,3.22,3.22,3300,3.27,3.29,3.22,3.22,3300,0.0,1.0
2004-11-09,3.27,3.27,3.27,3.27,0,3.27,3.27,3.27,3.27,0,0.0,1.0
2004-11-10,3.15,3.18,3.15,3.18,2700,3.15,3.18,3.15,3.18,2700,0.0,1.0
2004-11-11,3.17,3.18,3.12,3.15,1800,3.17,3.18,3.12,3.15,1800,0.0,1.0
2004-11-12,3.18,3.18,3.1,3.15,2100,3.18,3.18,3.1,3.15,2100,0.0,1.0
2004-11-15,3.11,3.22,3.11,3.22,600,3.11,3.22,3.11,3.22,600,0.0,1.0
2004-11-16,3.11,3.11,3.11,3.11,600,3.11,3.11,3.11,3.11,600,0.0,1.0
2004-11-17,3.05,3.05,3.05,3.05,300,3.05,3.05,3.05,3.05,300,0.0,1.0
2004-11-18,3.07,3.1,3.01,3.1,2400,3.07,3.1,3.01,3.1,2400,0.0,1.0
2004-11-19,3.2,3.2,2.91,3.14,2400,3.2,3.2,2.91,3.14,2400,0.0,1.0
2004-11-22,3.03,3.16,3.03,3.08,5100,3.03,3.16,3.03,3.08,5100,0.0,1.0
2004-11-23,3.25,3.25,3.06,3.06,1500,3.25,3.25,3.06,3.06,1500,0.0,1.0
2004-11-24,3.14,3.18,3.08,3.09,5700,3.14,3.18,3.08,3.09,5700,0.0,1.0
2004-11-26,3.37,3.64,3.14,3.16,27900,3.37,3.64,3.14,3.16,27900,0.0,1.0
2004-11-29,3.31,3.31,3.28,3.28,300,3.31,3.31,3.28,3.28,300,0.0,1.0
2004-11-30,3.22,3.3,3.22,3.3,2400,3.22,3.3,3.22,3.3,2400,0.0,1.0
2004-12-01,3.25,3.42,3.21,3.28,6300,3.25,3.42,3.21,3.28,6300,0.0,1.0
2004-12-02,3.4,3.51,3.26,3.29,5400,3.4,3.51,3.26,3.29,5400,0.0,1.0
2004-12-03,2.92,3.07,2.92,3.06,1200,2.92,3.07,2.92,3.06,1200,0.0,1.0
2004-12-06,3.18,3.51,3.0,3.0,7500,3.18,3.51,3.0,3.0,7500,0.0,1.0
2004-12-07,3.16,3.4,3.12,3.12,3300,3.16,3.4,3.12,3.12,3300,0.0,1.0
2004-12-08,3.16,3.33,3.08,3.14,4800,3.16,3.33,3.08,3.14,4800,0.0,1.0
2004-12-09,3.16,3.3,3.05,3.22,3600,3.16,3.3,3.05,3.22,3600,0.0,1.0
2004-12-10,3.05,3.34,3.01,3.01,5100,3.05,3.34,3.01,3.01,5100,0.0,1.0
2004-12-13,3.15,3.25,3.08,3.1,3300,3.15,3.25,3.08,3.1,3300,0.0,1.0
2004-12-14,3.12,3.2,3.02,3.13,8700,3.12,3.2,3.02,3.13,8700,0.0,1.0
2004-12-15,3.11,3.12,3.11,3.12,600,3.11,3.12,3.11,3.12,600,0.0,1.0
2004-12-16,3.11,3.11,3.11,3.11,0,3.11,3.11,3.11,3.11,0,0.0,1.0
2004-12-17,3.17,3.28,3.17,3.28,200,3.17,3.28,3.17,3.28,200,0.0,1.0
2004-12-20,3.14,3.29,3.14,3.29,600,3.14,3.29,3.14,3.29,600,0.0,1.0
2004-12-21,3.13,3.18,3.1,3.12,1800,3.13,3.18,3.1,3.12,1800,0.0,1.0
2004-12-22,3.15,3.28,3.01,3.01,5100,3.15,3.28,3.01,3.01,5100,0.0,1.0
2004-12-23,3.13,3.16,3.13,3.16,900,3.13,3.16,3.13,3.16,900,0.0,1.0
2004-12-27,3.1,3.26,3.0,3.02,5400,3.1,3.26,3.0,3.02,5400,0.0,1.0
2004-12-28,3.11,3.28,2.9,3.02,10200,3.11,3.28,2.9,3.02,10200,0.0,1.0
2004-12-29,3.16,3.16,2.93,2.93,1800,3.16,3.16,2.93,2.93,1800,0.0,1.0
2004-12-30,2.93,3.15,2.93,3.15,300,2.93,3.15,2.93,3.15,300,0.0,1.0
2004-12-31,3.01,3.49,2.93,2.93,18600,3.01,3.49,2.93,2.93,18600,0.0,1.0
2005-01-03,3.1,3.12,3.1,3.1,1800,3.1,3.12,3.1,3.1,1800,0.0,1.0
2005-01-04,3.01,3.02,3.01,3.01,2400,3.01,3.02,3.01,3.01,2400,0.0,1.0
2005-01-05,3.01,3.01,3.01,3.01,900,3.01,3.01,3.01,3.01,900,0.0,1.0
2005-01-06,3.05,3.09,2.92,3.01,1800,3.05,3.09,2.92,3.01,1800,0.0,1.0
2005-01-07,3.05,3.05,3.0,3.0,3600,3.05,3.05,3.0,3.0,3600,0.0,1.0
2005-01-10,3.08,3.08,2.9,3.0,9300,3.08,3.08,2.9,3.0,9300,0.0,1.0
2005-01-11,3.08,3.08,3.08,3.08,0,3.08,3.08,3.08,3.08,0,0.0,1.0
2005-01-12,3.08,3.08,3.08,3.08,0,3.08,3.08,3.08,3.08,0,0.0,1.0
2005-01-13,2.98,2.98,2.98,2.98,200,2.98,2.98,2.98,2.98,200,0.0,1.0
2005-01-14,2.98,2.98,2.98,2.98,0,2.98,2.98,2.98,2.98,0,0.0,1.0
2005-01-18,2.98,2.98,2.98,2.98,0,2.98,2.98,2.98,2.98,0,0.0,1.0
2005-01-19,3.04,3.08,3.04,3.08,900,3.04,3.08,3.04,3.08,900,0.0,1.0
2005-01-20,2.95,2.95,2.95,2.95,600,2.95,2.95,2.95,2.95,600,0.0,1.0
2005-01-21,2.95,2.95,2.95,2.95,0,2.95,2.95,2.95,2.95,0,0.0,1.0
2005-01-24,2.95,2.95,2.95,2.95,600,2.95,2.95,2.95,2.95,600,0.0,1.0
2005-01-25,2.95,2.95,2.95,2.95,0,2.95,2.95,2.95,2.95,0,0.0,1.0
2005-01-26,2.95,2.95,2.95,2.95,0,2.95,2.95,2.95,2.95,0,0.0,1.0
2005-01-27,2.95,2.95,2.95,2.95,0,2.95,2.95,2.95,2.95,0,0.0,1.0
2005-01-28,3.49,3.49,2.95,2.97,21900,3.49,3.49,2.95,2.97,21900,0.0,1.0
2005-01-31,3.47,3.48,3.17,3.48,2100,3.47,3.48,3.17,3.48,2100,0.0,1.0
2005-02-01,3.49,3.55,3.48,3.48,10800,3.49,3.55,3.48,3.48,10800,0.0,1.0
2005-02-02,3.5,3.5,3.25,3.25,1500,3.5,3.5,3.25,3.25,1500,0.0,1.0
2005-02-03,3.49,3.49,3.41,3.41,300,3.49,3.49,3.41,3.41,300,0.0,1.0
2005-02-04,3.31,3.41,3.3,3.41,3300,3.31,3.41,3.3,3.41,3300,0.0,1.0
2005-02-07,3.49,3.49,3.47,3.47,600,3.49,3.49,3.47,3.47,600,0.0,1.0
2005-02-08,3.41,3.45,3.34,3.45,1500,3.41,3.45,3.34,3.45,1500,0.0,1.0
2005-02-09,3.5,3.5,3.41,3.41,2100,3.5,3.5,3.41,3.41,2100,0.0,1.0
2005-02-10,3.44,3.44,3.31,3.31,900,3.44,3.44,3.31,3.31,900,0.0,1.0
2005-02-11,3.33,3.39,3.33,3.39,600,3.33,3.39,3.33,3.39,600,0.0,1.0
2005-02-14,3.57,3.57,3.39,3.4,17100,3.57,3.57,3.39,3.4,17100,0.0,1.0
2005-02-15,3.6,3.6,3.6,3.6,600,3.6,3.6,3.6,3.6,600,0.0,1.0
2005-02-16,3.7,3.7,3.6,3.65,6000,3.7,3.7,3.6,3.65,6000,0.0,1.0
2005-02-17,3.7,3.7,3.7,3.7,1200,3.7,3.7,3.7,3.7,1200,0.0,1.0
2005-02-18,3.74,3.75,3.67,3.7,7500,3.74,3.75,3.67,3.7,7500,0.0,1.0
2005-02-22,3.74,3.74,3.74,3.74,0,3.74,3.74,3.74,3.74,0,0.0,1.0
2005-02-23,3.6,3.69,3.53,3.65,1500,3.6,3.69,3.53,3.65,1500,0.0,1.0
2005-02-24,3.56,3.56,3.56,3.56,100,3.56,3.56,3.56,3.56,100,0.0,1.0
2005-02-25,3.62,3.62,3.55,3.55,600,3.62,3.62,3.55,3.55,600,0.0,1.0
2005-02-28,3.62,3.62,3.62,3.62,0,3.62,3.62,3.62,3.62,0,0.0,1.0
2005-03-01,3.62,3.62,3.62,3.62,0,3.62,3.62,3.62,3.62,0,0.0,1.0
2005-03-02,3.53,3.54,3.52,3.52,2100,3.53,3.54,3.52,3.52,2100,0.0,1.0
2005-03-03,3.68,3.75,3.68,3.7,1200,3.68,3.75,3.68,3.7,1200,0.0,1.0
2005-03-04,3.74,3.74,3.74,3.74,300,3.74,3.74,3.74,3.74,300,0.0,1.0
2005-03-07,3.74,3.74,3.74,3.74,0,3.74,3.74,3.74,3.74,0,0.0,1.0
2005-03-08,3.54,3.54,3.54,3.54,100,3.54,3.54,3.54,3.54,100,0.0,1.0
2005-03-09,3.41,3.74,3.41,3.52,6000,3.41,3.74,3.41,3.52,6000,0.0,1.0
2005-03-10,3.5,3.74,3.48,3.53,6300,3.5,3.74,3.48,3.53,6300,0.0,1.0
2005-03-11,3.74,3.74,3.5,3.5,600,3.74,3.74,3.5,3.5,600,0.0,1.0
2005-03-14,3.57,3.75,3.54,3.54,900,3.57,3.75,3.54,3.54,900,0.0,1.0
2005-03-15,3.75,3.75,3.66,3.66,900,3.75,3.75,3.66,3.66,900,0.0,1.0
2005-03-16,3.66,3.69,3.6,3.69,1200,3.66,3.69,3.6,3.69,1200,0.0,1.0
2005-03-17,3.6,3.6,3.52,3.52,300,3.6,3.6,3.52,3.52,300,0.0,1.0
2005-03-18,3.6,3.6,3.6,3.6,0,3.6,3.6,3.6,3.6,0,0.0,1.0
2005-03-21,3.6,3.6,3.6,3.6,0,3.6,3.6,3.6,3.6,0,0.0,1.0
2005-03-22,3.65,3.65,3.65,3.65,900,3.65,3.65,3.65,3.65,900,0.0,1.0
2005-03-23,3.74,3.74,3.74,3.74,100,3.74,3.74,3.74,3.74,100,0.0,1.0
2005-03-24,3.74,3.74,3.74,3.74,0,3.74,3.74,3.74,3.74,0,0.0,1.0
2005-03-28,3.55,3.74,3.55,3.74,3000,3.55,3.74,3.55,3.74,3000,0.0,1.0
2005-03-29,3.55,3.55,3.55,3.55,0,3.55,3.55,3.55,3.55,0,0.0,1.0
2005-03-30,3.55,3.55,3.52,3.52,900,3.55,3.55,3.52,3.52,900,0.0,1.0
2005-03-31,3.41,3.53,3.41,3.53,900,3.41,3.53,3.41,3.53,900,0.0,1.0
2005-04-01,3.9,3.9,3.59,3.59,9300,3.9,3.9,3.59,3.59,9300,0.0,1.0
2005-04-04,3.9,3.9,3.75,3.76,1800,3.9,3.9,3.75,3.76,1800,0.0,1.0
2005-04-05,3.9,3.9,3.9,3.9,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2005-04-06,3.9,3.9,3.53,3.53,2100,3.9,3.9,3.53,3.53,2100,0.0,1.0
2005-04-07,3.9,3.9,3.9,3.9,0,3.9,3.9,3.9,3.9,0,0.0,1.0
2005-04-08,3.5,3.9,3.47,3.8,3900,3.5,3.9,3.47,3.8,3900,0.0,1.0
2005-04-11,3.5,3.5,3.45,3.45,1200,3.5,3.5,3.45,3.45,1200,0.0,1.0
2005-04-12,3.6,3.6,3.6,3.6,600,3.6,3.6,3.6,3.6,600,0.0,1.0
2005-04-13,3.95,3.95,3.77,3.78,3000,3.95,3.95,3.77,3.78,3000,0.0,1.0
2005-04-14,3.93,4.0,3.93,3.99,1800,3.93,4.0,3.93,3.99,1800,0.0,1.0
2005-04-15,3.8,3.8,3.77,3.77,900,3.8,3.8,3.77,3.77,900,0.0,1.0
2005-04-18,3.6,3.84,3.6,3.8,6000,3.6,3.84,3.6,3.8,6000,0.0,1.0
2005-04-19,3.75,3.75,3.7,3.75,12000,3.75,3.75,3.7,3.75,12000,0.0,1.0
2005-04-20,3.6,3.6,3.6,3.6,300,3.6,3.6,3.6,3.6,300,0.0,1.0
2005-04-21,3.64,3.64,3.64,3.64,100,3.64,3.64,3.64,3.64,100,0.0,1.0
2005-04-22,3.95,3.95,3.95,3.95,300,3.95,3.95,3.95,3.95,300,0.0,1.0
2005-04-25,3.6,3.89,3.6,3.89,1200,3.6,3.89,3.6,3.89,1200,0.0,1.0
2005-04-26,3.95,3.95,3.75,3.75,900,3.95,3.95,3.75,3.75,900,0.0,1.0
2005-04-27,3.95,3.95,3.95,3.95,0,3.95,3.95,3.95,3.95,0,0.0,1.0
2005-04-28,3.95,3.95,3.5,3.5,9600,3.95,3.95,3.5,3.5,9600,0.0,1.0
2005-04-29,3.9,3.9,3.9,3.9,100,3.9,3.9,3.9,3.9,100,0.0,1.0
2005-05-02,3.62,3.83,3.61,3.62,2100,3.62,3.83,3.61,3.62,2100,0.0,1.0
2005-05-03,3.89,3.89,3.89,3.89,300,3.89,3.89,3.89,3.89,300,0.0,1.0
2005-05-04,3.84,3.84,3.84,3.84,100,3.84,3.84,3.84,3.84,100,0.0,1.0
2005-05-05,3.77,3.79,3.77,3.79,2100,3.77,3.79,3.77,3.79,2100,0.0,1.0
2005-05-06,3.77,3.77,3.77,3.77,0,3.77,3.77,3.77,3.77,0,0.0,1.0
2005-05-09,3.71,3.84,3.71,3.84,1500,3.71,3.84,3.71,3.84,1500,0.0,1.0
2005-05-10,4.0,4.0,3.84,3.84,9900,4.0,4.0,3.84,3.84,9900,0.0,1.0
2005-05-11,4.15,4.15,3.91,3.91,22500,4.15,4.15,3.91,3.91,22500,0.0,1.0
2005-05-12,4.0,4.14,4.0,4.14,4800,4.0,4.14,4.0,4.14,4800,0.0,1.0
2005-05-13,4.25,4.25,4.25,4.25,18300,4.25,4.25,4.25,4.25,18300,0.0,1.0
2005-05-16,4.5,4.5,3.96,3.96,16200,4.5,4.5,3.96,3.96,16200,0.0,1.0
2005-05-17,4.5,4.5,4.25,4.25,4200,4.5,4.5,4.25,4.25,4200,0.0,1.0
2005-05-18,4.15,4.32,4.15,4.32,1500,4.15,4.32,4.15,4.32,1500,0.0,1.0
2005-05-19,4.11,4.15,4.01,4.15,2400,4.11,4.15,4.01,4.15,2400,0.0,1.0
2005-05-20,4.49,4.49,4.19,4.19,3000,4.49,4.49,4.19,4.19,3000,0.0,1.0
2005-05-23,4.49,4.49,4.06,4.49,1500,4.49,4.49,4.06,4.49,1500,0.0,1.0
2005-05-24,4.1,4.1,4.06,4.06,1500,4.1,4.1,4.06,4.06,1500,0.0,1.0
2005-05-25,4.08,4.47,4.08,4.47,3000,4.08,4.47,4.08,4.47,3000,0.0,1.0
2005-05-26,4.06,4.06,4.06,4.06,200,4.06,4.06,4.06,4.06,200,0.0,1.0
2005-05-27,4.05,4.07,4.05,4.06,1800,4.05,4.07,4.05,4.06,1800,0.0,1.0
2005-05-31,4.05,4.05,4.05,4.05,900,4.05,4.05,4.05,4.05,900,0.0,1.0
2005-06-01,4.05,4.1,4.05,4.1,3900,4.05,4.1,4.05,4.1,3900,0.0,1.0
2005-06-02,4.38,4.38,4.1,4.11,2400,4.38,4.38,4.1,4.11,2400,0.0,1.0
2005-06-03,4.75,4.75,4.41,4.55,8400,4.75,4.75,4.41,4.55,8400,0.0,1.0
2005-06-06,4.8,5.0,4.7,4.7,13800,4.8,5.0,4.7,4.7,13800,0.0,1.0
2005-06-07,4.75,4.78,4.75,4.75,900,4.75,4.78,4.75,4.75,900,0.0,1.0
2005-06-08,5.08,5.08,4.8,4.8,12300,5.08,5.08,4.8,4.8,12300,0.0,1.0
2005-06-09,5.25,5.75,5.03,5.1,25800,5.25,5.75,5.03,5.1,25800,0.0,1.0
2005-06-10,5.11,5.4,5.11,5.25,9900,5.11,5.4,5.11,5.25,9900,0.0,1.0
2005-06-13,4.65,5.0,4.65,5.0,5700,4.65,5.0,4.65,5.0,5700,0.0,1.0
2005-06-14,4.7,4.76,4.7,4.74,1500,4.7,4.76,4.7,4.74,1500,0.0,1.0
2005-06-15,4.4,4.6,4.4,4.5,1200,4.4,4.6,4.4,4.5,1200,0.0,1.0
2005-06-16,4.9,5.01,4.6,4.6,1800,4.9,5.01,4.6,4.6,1800,0.0,1.0
2005-06-17,4.93,4.99,4.54,4.99,3600,4.93,4.99,4.54,4.99,3600,0.0,1.0
2005-06-20,4.93,4.93,4.93,4.93,0,4.93,4.93,4.93,4.93,0,0.0,1.0
2005-06-21,4.5,6.75,4.5,4.89,125100,4.5,6.75,4.5,4.89,125100,0.0,1.0
2005-06-22,4.75,4.81,4.44,4.44,6900,4.75,4.81,4.44,4.44,6900,0.0,1.0
2005-06-23,4.73,5.0,4.55,4.75,8400,4.73,5.0,4.55,4.75,8400,0.0,1.0
2005-06-24,4.68,4.72,4.5,4.72,4500,4.68,4.72,4.5,4.72,4500,0.0,1.0
2005-06-27,4.75,4.81,4.5,4.73,8100,4.75,4.81,4.5,4.73,8100,0.0,1.0
2005-06-28,4.75,4.8,4.75,4.8,600,4.75,4.8,4.75,4.8,600,0.0,1.0
2005-06-29,4.52,4.52,4.52,4.52,600,4.52,4.52,4.52,4.52,600,0.0,1.0
2005-06-30,4.25,4.61,4.25,4.51,3900,4.25,4.61,4.25,4.51,3900,0.0,1.0
2005-07-01,4.49,4.49,4.0,4.25,6900,4.49,4.49,4.0,4.25,6900,0.0,1.0
2005-07-05,4.9,4.9,4.5,4.5,6900,4.9,4.9,4.5,4.5,6900,0.0,1.0
2005-07-06,4.97,4.99,4.82,4.99,4800,4.97,4.99,4.82,4.99,4800,0.0,1.0
2005-07-07,5.1,5.1,4.86,4.87,5700,5.1,5.1,4.86,4.87,5700,0.0,1.0
2005-07-08,4.92,5.0,4.92,5.0,1800,4.92,5.0,4.92,5.0,1800,0.0,1.0
2005-07-11,4.75,5.08,4.5,4.9,11400,4.75,5.08,4.5,4.9,11400,0.0,1.0
2005-07-12,5.0,5.0,4.13,4.42,9300,5.0,5.0,4.13,4.42,9300,0.0,1.0
2005-07-13,4.5,4.95,4.46,4.55,15300,4.5,4.95,4.46,4.55,15300,0.0,1.0
2005-07-14,4.55,4.79,4.54,4.79,6300,4.55,4.79,4.54,4.79,6300,0.0,1.0
2005-07-15,4.75,4.83,4.58,4.6,9300,4.75,4.83,4.58,4.6,9300,0.0,1.0
2005-07-18,4.55,4.55,4.42,4.42,6600,4.55,4.55,4.42,4.42,6600,0.0,1.0
2005-07-19,4.59,4.59,4.51,4.51,4200,4.59,4.59,4.51,4.51,4200,0.0,1.0
2005-07-20,4.55,4.55,4.38,4.5,6600,4.55,4.55,4.38,4.5,6600,0.0,1.0
2005-07-21,4.46,4.99,4.46,4.6,10200,4.46,4.99,4.46,4.6,10200,0.0,1.0
2005-07-22,4.68,4.97,4.38,4.5,14100,4.68,4.97,4.38,4.5,14100,0.0,1.0
2005-07-25,5.0,5.31,5.0,5.05,14400,5.0,5.31,5.0,5.05,14400,0.0,1.0
2005-07-26,4.87,5.5,4.68,4.68,5100,4.87,5.5,4.68,4.68,5100,0.0,1.0
2005-07-27,4.95,5.1,4.84,4.84,10200,4.95,5.1,4.84,4.84,10200,0.0,1.0
2005-07-28,5.04,5.1,4.78,4.78,12900,5.04,5.1,4.78,4.78,12900,0.0,1.0
2005-07-29,5.1,5.15,4.91,5.15,11700,5.1,5.15,4.91,5.15,11700,0.0,1.0
2005-08-01,4.98,5.23,4.98,5.15,14700,4.98,5.23,4.98,5.15,14700,0.0,1.0
2005-08-02,4.97,4.97,4.97,4.97,300,4.97,4.97,4.97,4.97,300,0.0,1.0
2005-08-03,4.97,4.97,4.97,4.97,0,4.97,4.97,4.97,4.97,0,0.0,1.0
2005-08-04,4.97,4.97,4.97,4.97,0,4.97,4.97,4.97,4.97,0,0.0,1.0
2005-08-05,4.971,4.971,4.971,4.971,100,4.971,4.971,4.971,4.971,100,0.0,1.0
2005-08-08,5.1,5.2,5.0,5.0,7800,5.1,5.2,5.0,5.0,7800,0.0,1.0
2005-08-09,5.4,5.4,4.89,5.09,3600,5.4,5.4,4.89,5.09,3600,0.0,1.0
2005-08-10,5.19,5.5,5.19,5.4,4500,5.19,5.5,5.19,5.4,4500,0.0,1.0
2005-08-11,5.3,5.45,5.18,5.45,3000,5.3,5.45,5.18,5.45,3000,0.0,1.0
2005-08-12,5.75,6.12,5.3,5.3,8700,5.75,6.12,5.3,5.3,8700,0.0,1.0
2005-08-15,5.89,6.19,5.1,6.0,7500,5.89,6.19,5.1,6.0,7500,0.0,1.0
2005-08-16,5.4,6.0,5.4,5.75,5400,5.4,6.0,5.4,5.75,5400,0.0,1.0
2005-08-17,5.69,5.69,5.25,5.6,7800,5.69,5.69,5.25,5.6,7800,0.0,1.0
2005-08-18,5.25,5.97,5.0,5.97,20400,5.25,5.97,5.0,5.97,20400,0.0,1.0
2005-08-19,5.45,5.45,5.02,5.25,5100,5.45,5.45,5.02,5.25,5100,0.0,1.0
2005-08-22,5.42,5.42,5.1,5.1,1500,5.42,5.42,5.1,5.1,1500,0.0,1.0
2005-08-23,5.8,5.8,5.22,5.35,4800,5.8,5.8,5.22,5.35,4800,0.0,1.0
2005-08-24,5.94,5.94,5.7,5.7,6300,5.94,5.94,5.7,5.7,6300,0.0,1.0
2005-08-25,6.01,6.01,5.95,5.95,5100,6.01,6.01,5.95,5.95,5100,0.0,1.0
2005-08-26,6.2,6.45,6.0,6.45,7200,6.2,6.45,6.0,6.45,7200,0.0,1.0
2005-08-29,6.0,6.42,6.0,6.42,4200,6.0,6.42,6.0,6.42,4200,0.0,1.0
2005-08-30,5.9,6.38,5.49,6.38,9600,5.9,6.38,5.49,6.38,9600,0.0,1.0
2005-08-31,5.68,6.19,5.49,6.0,16500,5.68,6.19,5.49,6.0,16500,0.0,1.0
2005-09-01,5.45,5.52,5.31,5.45,3600,5.45,5.52,5.31,5.45,3600,0.0,1.0
2005-09-02,5.51,5.73,5.45,5.45,3300,5.51,5.73,5.45,5.45,3300,0.0,1.0
2005-09-06,5.31,5.76,5.31,5.76,6000,5.31,5.76,5.31,5.76,6000,0.0,1.0
2005-09-07,5.59,5.78,5.31,5.31,7200,5.59,5.78,5.31,5.31,7200,0.0,1.0
2005-09-08,5.53,5.79,5.5,5.79,1500,5.53,5.79,5.5,5.79,1500,0.0,1.0
2005-09-09,5.53,5.53,5.53,5.53,0,5.53,5.53,5.53,5.53,0,0.0,1.0
2005-09-12,5.88,5.88,5.5,5.51,6600,5.88,5.88,5.5,5.51,6600,0.0,1.0
2005-09-13,5.51,5.65,5.39,5.39,1200,5.51,5.65,5.39,5.39,1200,0.0,1.0
2005-09-14,5.74,5.75,5.5,5.51,3000,5.74,5.75,5.5,5.51,3000,0.0,1.0
2005-09-15,5.95,5.96,5.95,5.96,300,5.95,5.96,5.95,5.96,300,0.0,1.0
2005-09-16,5.57,5.57,5.57,5.57,200,5.57,5.57,5.57,5.57,200,0.0,1.0
2005-09-19,5.9,5.9,5.6,5.6,900,5.9,5.9,5.6,5.6,900,0.0,1.0
2005-09-20,5.52,5.99,5.52,5.99,1800,5.52,5.99,5.52,5.99,1800,0.0,1.0
2005-09-21,5.3,5.5,5.3,5.5,4800,5.3,5.5,5.3,5.5,4800,0.0,1.0
2005-09-22,5.55,5.65,5.2,5.3,4200,5.55,5.65,5.2,5.3,4200,0.0,1.0
2005-09-23,5.55,5.55,5.55,5.55,0,5.55,5.55,5.55,5.55,0,0.0,1.0
2005-09-26,5.0,5.65,5.0,5.65,4800,5.0,5.65,5.0,5.65,4800,0.0,1.0
2005-09-27,5.3,5.55,5.0,5.0,900,5.3,5.55,5.0,5.0,900,0.0,1.0
2005-09-28,5.42,5.42,5.3,5.31,3300,5.42,5.42,5.3,5.31,3300,0.0,1.0
2005-09-29,5.55,5.55,5.44,5.45,600,5.55,5.55,5.44,5.45,600,0.0,1.0
2005-09-30,5.68,5.75,5.26,5.55,3600,5.68,5.75,5.26,5.55,3600,0.0,1.0
2005-10-03,5.21,5.51,5.08,5.28,6300,5.21,5.51,5.08,5.28,6300,0.0,1.0
2005-10-04,5.16,5.27,5.0,5.25,1800,5.16,5.27,5.0,5.25,1800,0.0,1.0
2005-10-05,5.13,5.45,5.13,5.18,4500,5.13,5.45,5.13,5.18,4500,0.0,1.0
2005-10-06,5.25,5.39,5.0,5.39,1200,5.25,5.39,5.0,5.39,1200,0.0,1.0
2005-10-07,5.3,5.3,5.0,5.01,1800,5.3,5.3,5.0,5.01,1800,0.0,1.0
2005-10-10,5.2,5.3,5.2,5.24,5100,5.2,5.3,5.2,5.24,5100,0.0,1.0
2005-10-11,5.2,5.38,5.2,5.38,200,5.2,5.38,5.2,5.38,200,0.0,1.0
2005-10-12,5.01,5.2,5.01,5.2,200,5.01,5.2,5.01,5.2,200,0.0,1.0
2005-10-13,5.31,5.31,5.0,5.14,1800,5.31,5.31,5.0,5.14,1800,0.0,1.0
2005-10-14,5.33,5.33,5.0,5.0,600,5.33,5.33,5.0,5.0,600,0.0,1.0
2005-10-17,5.29,5.33,5.29,5.33,200,5.29,5.33,5.29,5.33,200,0.0,1.0
2005-10-18,5.23,5.38,5.0,5.32,4200,5.23,5.38,5.0,5.32,4200,0.0,1.0
2005-10-19,5.23,5.23,5.23,5.23,0,5.23,5.23,5.23,5.23,0,0.0,1.0
2005-10-20,5.23,5.23,5.23,5.23,0,5.23,5.23,5.23,5.23,0,0.0,1.0
2005-10-21,5.0,5.01,5.0,5.01,900,5.0,5.01,5.0,5.01,900,0.0,1.0
2005-10-24,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2005-10-25,5.17,5.17,5.17,5.17,100,5.17,5.17,5.17,5.17,100,0.0,1.0
2005-10-26,5.29,5.29,5.29,5.29,300,5.29,5.29,5.29,5.29,300,0.0,1.0
2005-10-27,5.29,5.29,5.29,5.29,0,5.29,5.29,5.29,5.29,0,0.0,1.0
2005-10-28,5.01,5.05,5.01,5.05,200,5.01,5.05,5.01,5.05,200,0.0,1.0
2005-10-31,5.15,5.19,5.0,5.0,1200,5.15,5.19,5.0,5.0,1200,0.0,1.0
2005-11-01,5.14,5.14,5.14,5.14,100,5.14,5.14,5.14,5.14,100,0.0,1.0
2005-11-02,5.11,5.5,5.1,5.38,1500,5.11,5.5,5.1,5.38,1500,0.0,1.0
2005-11-03,5.0,5.14,5.0,5.14,2400,5.0,5.14,5.0,5.14,2400,0.0,1.0
2005-11-04,5.0,5.01,5.0,5.0,2700,5.0,5.01,5.0,5.0,2700,0.0,1.0
2005-11-07,5.0,5.19,5.0,5.0,900,5.0,5.19,5.0,5.0,900,0.0,1.0
2005-11-08,5.06,5.06,5.06,5.06,200,5.06,5.06,5.06,5.06,200,0.0,1.0
2005-11-09,5.0,5.0,5.0,5.0,300,5.0,5.0,5.0,5.0,300,0.0,1.0
2005-11-10,5.29,5.29,4.47,5.14,9600,5.29,5.29,4.47,5.14,9600,0.0,1.0
2005-11-11,5.39,5.39,5.13,5.13,300,5.39,5.39,5.13,5.13,300,0.0,1.0
2005-11-14,5.39,5.39,5.39,5.39,0,5.39,5.39,5.39,5.39,0,0.0,1.0
2005-11-15,5.1,5.18,5.1,5.18,1800,5.1,5.18,5.1,5.18,1800,0.0,1.0
2005-11-16,5.1,5.1,5.1,5.1,0,5.1,5.1,5.1,5.1,0,0.0,1.0
2005-11-17,5.1,5.1,5.1,5.1,300,5.1,5.1,5.1,5.1,300,0.0,1.0
2005-11-18,5.1,5.1,5.1,5.1,0,5.1,5.1,5.1,5.1,0,0.0,1.0
2005-11-21,5.05,5.1,5.05,5.1,600,5.05,5.1,5.05,5.1,600,0.0,1.0
2005-11-22,5.05,5.05,5.05,5.05,0,5.05,5.05,5.05,5.05,0,0.0,1.0
2005-11-23,5.25,5.27,5.05,5.06,3600,5.25,5.27,5.05,5.06,3600,0.0,1.0
2005-11-25,5.25,5.25,5.25,5.25,0,5.25,5.25,5.25,5.25,0,0.0,1.0
2005-11-28,5.25,5.25,5.25,5.25,0,5.25,5.25,5.25,5.25,0,0.0,1.0
2005-11-29,5.25,5.25,5.25,5.25,0,5.25,5.25,5.25,5.25,0,0.0,1.0
2005-11-30,5.2,5.2,5.2,5.2,300,5.2,5.2,5.2,5.2,300,0.0,1.0
2005-12-01,5.2,5.2,5.2,5.2,300,5.2,5.2,5.2,5.2,300,0.0,1.0
2005-12-02,5.1,5.2,5.1,5.2,300,5.1,5.2,5.1,5.2,300,0.0,1.0
2005-12-05,5.0,5.1,4.6,4.6,7200,5.0,5.1,4.6,4.6,7200,0.0,1.0
2005-12-06,5.05,5.05,4.9,5.0,3900,5.05,5.05,4.9,5.0,3900,0.0,1.0
2005-12-07,5.0,5.0,5.0,5.0,1200,5.0,5.0,5.0,5.0,1200,0.0,1.0
2005-12-08,5.2,5.2,4.9,4.95,3900,5.2,5.2,4.9,4.95,3900,0.0,1.0
2005-12-09,5.12,5.12,5.07,5.07,2700,5.12,5.12,5.07,5.07,2700,0.0,1.0
2005-12-12,5.15,5.15,4.91,5.1,2100,5.15,5.15,4.91,5.1,2100,0.0,1.0
2005-12-13,5.01,5.01,5.01,5.01,100,5.01,5.01,5.01,5.01,100,0.0,1.0
2005-12-14,5.2,5.2,5.1,5.1,1200,5.2,5.2,5.1,5.1,1200,0.0,1.0
2005-12-15,5.29,5.3,5.0,5.1,6600,5.29,5.3,5.0,5.1,6600,0.0,1.0
2005-12-16,5.3,5.3,5.25,5.25,300,5.3,5.3,5.25,5.25,300,0.0,1.0
2005-12-19,5.27,5.3,5.2,5.2,300,5.27,5.3,5.2,5.2,300,0.0,1.0
2005-12-20,5.27,5.27,5.27,5.27,0,5.27,5.27,5.27,5.27,0,0.0,1.0
2005-12-21,5.2,5.5,4.91,4.91,3000,5.2,5.5,4.91,4.91,3000,0.0,1.0
2005-12-22,5.02,5.2,5.02,5.2,600,5.02,5.2,5.02,5.2,600,0.0,1.0
2005-12-23,5.5,5.5,5.0,5.0,1500,5.5,5.5,5.0,5.0,1500,0.0,1.0
2005-12-27,5.1,5.4,5.02,5.4,900,5.1,5.4,5.02,5.4,900,0.0,1.0
2005-12-28,5.27,5.5,5.0,5.5,3300,5.27,5.5,5.0,5.5,3300,0.0,1.0
2005-12-29,5.25,5.25,4.9,5.02,1200,5.25,5.25,4.9,5.02,1200,0.0,1.0
2005-12-30,5.05,5.47,4.9,5.1,3000,5.05,5.47,4.9,5.1,3000,0.0,1.0
2006-01-03,5.05,5.05,5.05,5.05,0,5.05,5.05,5.05,5.05,0,0.0,1.0
2006-01-04,5.05,5.4,4.75,5.1,12300,5.05,5.4,4.75,5.1,12300,0.0,1.0
2006-01-05,5.37,5.44,5.0,5.44,1200,5.37,5.44,5.0,5.44,1200,0.0,1.0
2006-01-06,5.13,5.34,5.0,5.34,3000,5.13,5.34,5.0,5.34,3000,0.0,1.0
2006-01-09,5.1,5.1,5.0,5.0,1500,5.1,5.1,5.0,5.0,1500,0.0,1.0
2006-01-10,5.22,5.22,5.0,5.0,2100,5.22,5.22,5.0,5.0,2100,0.0,1.0
2006-01-11,5.3,5.39,5.17,5.23,7800,5.3,5.39,5.17,5.23,7800,0.0,1.0
2006-01-12,5.5,5.7,5.25,5.3,10200,5.5,5.7,5.25,5.3,10200,0.0,1.0
2006-01-13,5.85,6.0,5.55,5.7,2400,5.85,6.0,5.55,5.7,2400,0.0,1.0
2006-01-17,5.86,6.25,5.86,5.9,2100,5.86,6.25,5.86,5.9,2100,0.0,1.0
2006-01-18,5.85,6.2,5.85,6.0,7500,5.85,6.2,5.85,6.0,7500,0.0,1.0
2006-01-19,6.33,6.33,5.76,5.85,4800,6.33,6.33,5.76,5.85,4800,0.0,1.0
2006-01-20,6.27,6.5,6.17,6.17,3900,6.27,6.5,6.17,6.17,3900,0.0,1.0
2006-01-23,6.1,6.49,6.0,6.0,2400,6.1,6.49,6.0,6.0,2400,0.0,1.0
2006-01-24,6.5,6.5,6.39,6.39,900,6.5,6.5,6.39,6.39,900,0.0,1.0
2006-01-25,6.4,6.4,6.1,6.23,300,6.4,6.4,6.1,6.23,300,0.0,1.0
2006-01-26,6.0,6.01,6.0,6.01,600,6.0,6.01,6.0,6.01,600,0.0,1.0
2006-01-27,6.08,6.08,6.08,6.08,600,6.08,6.08,6.08,6.08,600,0.0,1.0
2006-01-30,6.25,6.31,6.08,6.23,600,6.25,6.31,6.08,6.23,600,0.0,1.0
2006-01-31,6.25,6.25,6.25,6.25,200,6.25,6.25,6.25,6.25,200,0.0,1.0
2006-02-01,6.05,6.05,6.05,6.05,300,6.05,6.05,6.05,6.05,300,0.0,1.0
2006-02-02,6.4,6.4,6.01,6.01,3600,6.4,6.4,6.01,6.01,3600,0.0,1.0
2006-02-03,6.01,6.02,6.01,6.02,300,6.01,6.02,6.01,6.02,300,0.0,1.0
2006-02-06,6.25,6.25,6.05,6.25,1200,6.25,6.25,6.05,6.25,1200,0.0,1.0
2006-02-07,6.25,6.25,6.25,6.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
2006-02-08,6.11,6.11,6.1,6.1,4200,6.11,6.11,6.1,6.1,4200,0.0,1.0
2006-02-09,6.0,6.1,6.0,6.1,1800,6.0,6.1,6.0,6.1,1800,0.0,1.0
2006-02-10,6.0,6.0,6.0,6.0,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2006-02-13,6.04,6.04,6.04,6.04,200,6.04,6.04,6.04,6.04,200,0.0,1.0
2006-02-14,6.0,6.0,6.0,6.0,1200,6.0,6.0,6.0,6.0,1200,0.0,1.0
2006-02-15,6.05,6.05,6.05,6.05,200,6.05,6.05,6.05,6.05,200,0.0,1.0
2006-02-16,6.04,6.04,5.74,6.0,8400,6.04,6.04,5.74,6.0,8400,0.0,1.0
2006-02-17,5.78,6.09,5.75,5.75,1500,5.78,6.09,5.75,5.75,1500,0.0,1.0
2006-02-21,5.65,6.03,5.65,6.02,1200,5.65,6.03,5.65,6.02,1200,0.0,1.0
2006-02-22,5.7,5.7,5.7,5.7,200,5.7,5.7,5.7,5.7,200,0.0,1.0
2006-02-23,6.0,6.0,6.0,6.0,100,6.0,6.0,6.0,6.0,100,0.0,1.0
2006-02-24,5.81,5.81,5.76,5.76,300,5.81,5.81,5.76,5.76,300,0.0,1.0
2006-02-27,5.6,5.66,5.6,5.66,300,5.6,5.66,5.6,5.66,300,0.0,1.0
2006-02-28,5.64,5.64,5.64,5.64,600,5.64,5.64,5.64,5.64,600,0.0,1.0
2006-03-01,5.64,5.64,5.64,5.64,0,5.64,5.64,5.64,5.64,0,0.0,1.0
2006-03-02,5.55,5.55,5.55,5.55,100,5.55,5.55,5.55,5.55,100,0.0,1.0
2006-03-03,5.56,5.56,5.55,5.55,1200,5.56,5.56,5.55,5.55,1200,0.0,1.0
2006-03-06,5.6,5.6,5.53,5.53,1500,5.6,5.6,5.53,5.53,1500,0.0,1.0
2006-03-07,5.75,5.95,5.5,5.53,2400,5.75,5.95,5.5,5.53,2400,0.0,1.0
2006-03-08,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
2006-03-09,5.76,5.76,5.75,5.75,3000,5.76,5.76,5.75,5.75,3000,0.0,1.0
2006-03-10,5.5,5.5,5.25,5.25,5700,5.5,5.5,5.25,5.25,5700,0.0,1.0
2006-03-13,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2006-03-14,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2006-03-15,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2006-03-16,5.39,5.64,5.39,5.5,300,5.39,5.64,5.39,5.5,300,0.0,1.0
2006-03-17,5.5,5.5,5.5,5.5,1200,5.5,5.5,5.5,5.5,1200,0.0,1.0
2006-03-20,5.63,5.63,5.15,5.25,6900,5.63,5.63,5.15,5.25,6900,0.0,1.0
2006-03-21,5.63,5.63,5.63,5.63,0,5.63,5.63,5.63,5.63,0,0.0,1.0
2006-03-22,5.5,5.5,5.5,5.5,13800,5.5,5.5,5.5,5.5,13800,0.0,1.0
2006-03-23,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2006-03-24,5.5,5.75,5.5,5.5,3000,5.5,5.75,5.5,5.5,3000,0.0,1.0
2006-03-27,5.4,5.51,5.4,5.51,900,5.4,5.51,5.4,5.51,900,0.0,1.0
2006-03-28,5.4,5.4,5.4,5.4,0,5.4,5.4,5.4,5.4,0,0.0,1.0
2006-03-29,5.4,5.4,5.4,5.4,0,5.4,5.4,5.4,5.4,0,0.0,1.0
2006-03-30,5.25,5.55,5.2,5.55,1800,5.25,5.55,5.2,5.55,1800,0.0,1.0
2006-03-31,5.25,5.25,5.25,5.25,1200,5.25,5.25,5.25,5.25,1200,0.0,1.0
2006-04-03,5.3,5.3,5.25,5.25,1200,5.3,5.3,5.25,5.25,1200,0.0,1.0
2006-04-04,5.25,5.38,5.25,5.38,300,5.25,5.38,5.25,5.38,300,0.0,1.0
2006-04-05,5.5,5.5,5.25,5.25,600,5.5,5.5,5.25,5.25,600,0.0,1.0
2006-04-06,5.45,5.45,5.26,5.26,900,5.45,5.45,5.26,5.26,900,0.0,1.0
2006-04-07,5.5,5.5,5.49,5.5,900,5.5,5.5,5.49,5.5,900,0.0,1.0
2006-04-10,5.5,5.5,5.46,5.46,1500,5.5,5.5,5.46,5.46,1500,0.0,1.0
2006-04-11,5.31,5.31,5.28,5.31,300,5.31,5.31,5.28,5.31,300,0.0,1.0
2006-04-12,5.31,5.48,5.31,5.48,300,5.31,5.48,5.31,5.48,300,0.0,1.0
2006-04-13,5.35,5.49,5.35,5.49,1200,5.35,5.49,5.35,5.49,1200,0.0,1.0
2006-04-17,5.47,5.49,5.28,5.49,600,5.47,5.49,5.28,5.49,600,0.0,1.0
2006-04-18,5.31,5.5,5.25,5.25,1200,5.31,5.5,5.25,5.25,1200,0.0,1.0
2006-04-19,5.27,5.5,5.25,5.5,3600,5.27,5.5,5.25,5.5,3600,0.0,1.0
2006-04-20,5.21,5.25,5.21,5.25,900,5.21,5.25,5.21,5.25,900,0.0,1.0
2006-04-21,5.2,5.25,5.2,5.2,3300,5.2,5.25,5.2,5.2,3300,0.0,1.0
2006-04-24,5.19,5.19,5.14,5.14,300,5.19,5.19,5.14,5.14,300,0.0,1.0
2006-04-25,5.11,5.11,5.11,5.11,300,5.11,5.11,5.11,5.11,300,0.0,1.0
2006-04-26,5.1,5.2,5.1,5.11,4200,5.1,5.2,5.1,5.11,4200,0.0,1.0
2006-04-27,5.1,5.15,5.1,5.1,6000,5.1,5.15,5.1,5.1,6000,0.0,1.0
2006-04-28,5.15,5.15,5.15,5.15,300,5.15,5.15,5.15,5.15,300,0.0,1.0
2006-05-01,5.78,5.78,5.1,5.2,7800,5.78,5.78,5.1,5.2,7800,0.0,1.0
2006-05-02,6.0,6.0,5.31,5.81,5100,6.0,6.0,5.31,5.81,5100,0.0,1.0
2006-05-03,5.95,5.95,5.76,5.76,600,5.95,5.95,5.76,5.76,600,0.0,1.0
2006-05-04,5.95,5.95,5.95,5.95,300,5.95,5.95,5.95,5.95,300,0.0,1.0
2006-05-05,5.78,5.78,5.76,5.76,300,5.78,5.78,5.76,5.76,300,0.0,1.0
2006-05-08,5.41,5.77,5.41,5.75,2400,5.41,5.77,5.41,5.75,2400,0.0,1.0
2006-05-09,5.88,5.93,5.55,5.55,2700,5.88,5.93,5.55,5.55,2700,0.0,1.0
2006-05-10,5.83,5.95,5.81,5.81,1500,5.83,5.95,5.81,5.81,1500,0.0,1.0
2006-05-11,5.67,5.95,5.64,5.64,600,5.67,5.95,5.64,5.64,600,0.0,1.0
2006-05-12,5.67,5.67,5.67,5.67,0,5.67,5.67,5.67,5.67,0,0.0,1.0
2006-05-15,5.67,5.67,5.67,5.67,0,5.67,5.67,5.67,5.67,0,0.0,1.0
2006-05-16,5.4,5.55,5.4,5.55,3600,5.4,5.55,5.4,5.55,3600,0.0,1.0
2006-05-17,5.33,5.54,5.21,5.22,8100,5.33,5.54,5.21,5.22,8100,0.0,1.0
2006-05-18,5.2,5.4,5.2,5.4,2400,5.2,5.4,5.2,5.4,2400,0.0,1.0
2006-05-19,5.3,5.3,5.2,5.2,300,5.3,5.3,5.2,5.2,300,0.0,1.0
2006-05-22,5.25,5.25,5.25,5.25,300,5.25,5.25,5.25,5.25,300,0.0,1.0
2006-05-23,5.2,5.29,5.2,5.29,1500,5.2,5.29,5.2,5.29,1500,0.0,1.0
2006-05-24,5.65,5.65,5.64,5.65,300,5.65,5.65,5.64,5.65,300,0.0,1.0
2006-05-25,5.67,6.24,5.28,5.5,3900,5.67,6.24,5.28,5.5,3900,0.0,1.0
2006-05-26,5.51,5.86,5.51,5.81,300,5.51,5.86,5.51,5.81,300,0.0,1.0
2006-05-30,5.51,5.51,5.51,5.51,0,5.51,5.51,5.51,5.51,0,0.0,1.0
2006-05-31,5.5,5.5,5.5,5.5,300,5.5,5.5,5.5,5.5,300,0.0,1.0
2006-06-01,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2006-06-02,5.46,5.55,5.45,5.55,1800,5.46,5.55,5.45,5.55,1800,0.0,1.0
2006-06-05,5.18,5.41,5.16,5.41,3248,5.18,5.41,5.16,5.41,3248,0.0,1.0
2006-06-06,5.3302,5.3302,5.26,5.3302,315,5.3302,5.3302,5.26,5.3302,315,0.0,1.0
2006-06-07,5.33,5.33,5.33,5.33,0,5.33,5.33,5.33,5.33,0,0.0,1.0
2006-06-08,5.33,5.33,5.33,5.33,0,5.33,5.33,5.33,5.33,0,0.0,1.0
2006-06-09,5.26,5.46,5.26,5.36,3600,5.26,5.46,5.26,5.36,3600,0.0,1.0
2006-06-12,5.39,5.39,5.1,5.26,15000,5.39,5.39,5.1,5.26,15000,0.0,1.0
2006-06-13,5.39,5.39,5.39,5.39,0,5.39,5.39,5.39,5.39,0,0.0,1.0
2006-06-14,5.15,5.31,5.11,5.16,19500,5.15,5.31,5.11,5.16,19500,0.0,1.0
2006-06-15,5.3,5.31,5.14,5.27,9300,5.3,5.31,5.14,5.27,9300,0.0,1.0
2006-06-16,5.38,5.38,5.38,5.38,100,5.38,5.38,5.38,5.38,100,0.0,1.0
2006-06-19,5.25,5.32,5.12,5.13,3300,5.25,5.32,5.12,5.13,3300,0.0,1.0
2006-06-20,5.05,5.15,5.05,5.08,600,5.05,5.15,5.05,5.08,600,0.0,1.0
2006-06-21,5.05,5.05,5.05,5.05,0,5.05,5.05,5.05,5.05,0,0.0,1.0
2006-06-22,5.05,5.05,5.05,5.05,0,5.05,5.05,5.05,5.05,0,0.0,1.0
2006-06-23,5.25,5.32,5.25,5.32,300,5.25,5.32,5.25,5.32,300,0.0,1.0
2006-06-26,5.25,5.36,5.25,5.32,1800,5.25,5.36,5.25,5.32,1800,0.0,1.0
2006-06-27,5.38,5.38,5.25,5.25,4200,5.38,5.38,5.25,5.25,4200,0.0,1.0
2006-06-28,5.29,5.29,5.25,5.29,300,5.29,5.29,5.25,5.29,300,0.0,1.0
2006-06-29,5.29,5.29,5.29,5.29,0,5.29,5.29,5.29,5.29,0,0.0,1.0
2006-06-30,5.39,5.39,5.0,5.0,600,5.39,5.39,5.0,5.0,600,0.0,1.0
2006-07-03,5.39,5.39,5.39,5.39,0,5.39,5.39,5.39,5.39,0,0.0,1.0
2006-07-05,5.39,5.39,5.39,5.39,0,5.39,5.39,5.39,5.39,0,0.0,1.0
2006-07-06,5.39,5.39,5.39,5.39,0,5.39,5.39,5.39,5.39,0,0.0,1.0
2006-07-07,5.25,5.25,5.25,5.25,300,5.25,5.25,5.25,5.25,300,0.0,1.0
2006-07-10,5.22,5.25,5.0,5.0,4200,5.22,5.25,5.0,5.0,4200,0.0,1.0
2006-07-11,5.03,5.05,5.0,5.0,1200,5.03,5.05,5.0,5.0,1200,0.0,1.0
2006-07-12,5.04,5.04,5.04,5.04,127,5.04,5.04,5.04,5.04,127,0.0,1.0
2006-07-13,5.04,5.04,5.04,5.04,0,5.04,5.04,5.04,5.04,0,0.0,1.0
2006-07-14,5.01,5.25,5.01,5.25,300,5.01,5.25,5.01,5.25,300,0.0,1.0
2006-07-17,5.0,5.0,5.0,5.0,3000,5.0,5.0,5.0,5.0,3000,0.0,1.0
2006-07-18,5.0,5.0,5.0,5.0,100,5.0,5.0,5.0,5.0,100,0.0,1.0
2006-07-19,5.0,5.0,5.0,5.0,300,5.0,5.0,5.0,5.0,300,0.0,1.0
2006-07-20,5.0,5.0,5.0,5.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2006-07-21,5.0,5.0,5.0,5.0,145,5.0,5.0,5.0,5.0,145,0.0,1.0
2006-07-24,5.0,5.0,5.0,5.0,3300,5.0,5.0,5.0,5.0,3300,0.0,1.0
2006-07-25,5.15,5.15,5.15,5.15,900,5.15,5.15,5.15,5.15,900,0.0,1.0
2006-07-26,4.92,4.92,4.92,4.92,200,4.92,4.92,4.92,4.92,200,0.0,1.0
2006-07-27,4.8,4.88,4.75,4.88,300,4.8,4.88,4.75,4.88,300,0.0,1.0
2006-07-28,4.8,4.8,4.8,4.8,0,4.8,4.8,4.8,4.8,0,0.0,1.0
2006-07-31,4.85,4.85,4.85,4.85,100,4.85,4.85,4.85,4.85,100,0.0,1.0
2006-08-01,4.8,4.85,4.8,4.85,900,4.8,4.85,4.8,4.85,900,0.0,1.0
2006-08-02,4.89,4.89,4.89,4.89,150,4.89,4.89,4.89,4.89,150,0.0,1.0
2006-08-03,4.5,5.0,4.44,4.8,20400,4.5,5.0,4.44,4.8,20400,0.0,1.0
2006-08-04,4.55,4.55,4.55,4.55,200,4.55,4.55,4.55,4.55,200,0.0,1.0
2006-08-07,4.5,4.5,4.02,4.02,900,4.5,4.5,4.02,4.02,900,0.0,1.0
2006-08-08,4.5,4.5,4.5,4.5,0,4.5,4.5,4.5,4.5,0,0.0,1.0
2006-08-09,4.67,5.0,4.58,4.58,6600,4.67,5.0,4.58,4.58,6600,0.0,1.0
2006-08-10,4.71,4.71,4.71,4.71,100,4.71,4.71,4.71,4.71,100,0.0,1.0
2006-08-11,5.0,5.0,4.71,4.71,600,5.0,5.0,4.71,4.71,600,0.0,1.0
2006-08-14,5.0,5.0,5.0,5.0,1800,5.0,5.0,5.0,5.0,1800,0.0,1.0
2006-08-15,5.0,5.0,5.0,5.0,900,5.0,5.0,5.0,5.0,900,0.0,1.0
2006-08-16,5.23,5.23,5.0,5.0,2400,5.23,5.23,5.0,5.0,2400,0.0,1.0
2006-08-17,4.78,5.4,4.72,5.1,15300,4.78,5.4,4.72,5.1,15300,0.0,1.0
2006-08-18,5.02,5.02,4.81,4.81,1200,5.02,5.02,4.81,4.81,1200,0.0,1.0
2006-08-21,5.09,5.25,5.09,5.12,600,5.09,5.25,5.09,5.12,600,0.0,1.0
2006-08-22,5.08,5.0801,5.08,5.0801,250,5.08,5.0801,5.08,5.0801,250,0.0,1.0
2006-08-23,5.08,5.08,5.08,5.08,150,5.08,5.08,5.08,5.08,150,0.0,1.0
2006-08-24,5.07,5.07,5.07,5.07,100,5.07,5.07,5.07,5.07,100,0.0,1.0
2006-08-25,5.07,5.07,5.07,5.07,0,5.07,5.07,5.07,5.07,0,0.0,1.0
2006-08-28,5.15,5.39,5.08,5.08,900,5.15,5.39,5.08,5.08,900,0.0,1.0
2006-08-29,5.15,5.15,5.15,5.15,0,5.15,5.15,5.15,5.15,0,0.0,1.0
2006-08-30,5.16,5.16,4.86,4.86,600,5.16,5.16,4.86,4.86,600,0.0,1.0
2006-08-31,4.94,4.94,4.94,4.94,200,4.94,4.94,4.94,4.94,200,0.0,1.0
2006-09-01,5.3,5.3,4.88,4.91,1200,5.3,5.3,4.88,4.91,1200,0.0,1.0
2006-09-05,5.3,5.3,5.3,5.3,0,5.3,5.3,5.3,5.3,0,0.0,1.0
2006-09-06,5.3,5.3,5.3,5.3,0,5.3,5.3,5.3,5.3,0,0.0,1.0
2006-09-07,5.3,5.3,5.3,5.3,0,5.3,5.3,5.3,5.3,0,0.0,1.0
2006-09-08,5.2,5.2,5.2,5.2,200,5.2,5.2,5.2,5.2,200,0.0,1.0
2006-09-11,5.31,5.32,5.25,5.25,1200,5.31,5.32,5.25,5.25,1200,0.0,1.0
2006-09-12,5.31,5.31,5.31,5.31,0,5.31,5.31,5.31,5.31,0,0.0,1.0
2006-09-13,5.39,5.39,5.39,5.39,100,5.39,5.39,5.39,5.39,100,0.0,1.0
2006-09-14,5.33,5.39,5.33,5.39,1200,5.33,5.39,5.33,5.39,1200,0.0,1.0
2006-09-15,5.17,5.17,5.17,5.17,300,5.17,5.17,5.17,5.17,300,0.0,1.0
2006-09-18,5.17,5.17,5.17,5.17,0,5.17,5.17,5.17,5.17,0,0.0,1.0
2006-09-19,5.5,5.5,5.18,5.18,900,5.5,5.5,5.18,5.18,900,0.0,1.0
2006-09-20,5.5,5.5,5.24,5.5,1500,5.5,5.5,5.24,5.5,1500,0.0,1.0
2006-09-21,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2006-09-22,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2006-09-25,5.9,5.9,5.46,5.5,4500,5.9,5.9,5.46,5.5,4500,0.0,1.0
2006-09-26,5.55,6.0,5.55,6.0,7500,5.55,6.0,5.55,6.0,7500,0.0,1.0
2006-09-27,6.17,6.18,5.8,5.8,10500,6.17,6.18,5.8,5.8,10500,0.0,1.0
2006-09-28,6.01,6.02,5.95,5.95,2100,6.01,6.02,5.95,5.95,2100,0.0,1.0
2006-09-29,6.2,6.24,6.03,6.03,5400,6.2,6.24,6.03,6.03,5400,0.0,1.0
2006-10-02,5.81,6.25,5.79,6.2,5700,5.81,6.25,5.79,6.2,5700,0.0,1.0
2006-10-03,5.73,6.25,5.73,6.25,3000,5.73,6.25,5.73,6.25,3000,0.0,1.0
2006-10-04,5.81,5.81,5.77,5.77,300,5.81,5.81,5.77,5.77,300,0.0,1.0
2006-10-05,5.9,5.9,5.81,5.81,1200,5.9,5.9,5.81,5.81,1200,0.0,1.0
2006-10-06,5.9,5.9,5.9,5.9,0,5.9,5.9,5.9,5.9,0,0.0,1.0
2006-10-09,5.95,6.25,5.8,6.0,4800,5.95,6.25,5.8,6.0,4800,0.0,1.0
2006-10-10,6.1,6.1,5.95,5.95,1800,6.1,6.1,5.95,5.95,1800,0.0,1.0
2006-10-11,6.1,6.1,6.1,6.1,0,6.1,6.1,6.1,6.1,0,0.0,1.0
2006-10-12,5.89,6.0,5.89,6.0,300,5.89,6.0,5.89,6.0,300,0.0,1.0
2006-10-13,6.19,6.19,6.19,6.19,300,6.19,6.19,6.19,6.19,300,0.0,1.0
2006-10-16,6.17,6.17,6.17,6.17,200,6.17,6.17,6.17,6.17,200,0.0,1.0
2006-10-17,6.17,6.17,6.17,6.17,0,6.17,6.17,6.17,6.17,0,0.0,1.0
2006-10-18,6.17,6.17,6.17,6.17,0,6.17,6.17,6.17,6.17,0,0.0,1.0
2006-10-19,6.14,6.14,6.14,6.14,100,6.14,6.14,6.14,6.14,100,0.0,1.0
2006-10-20,6.14,6.14,6.14,6.14,0,6.14,6.14,6.14,6.14,0,0.0,1.0
2006-10-23,6.14,6.14,6.14,6.14,0,6.14,6.14,6.14,6.14,0,0.0,1.0
2006-10-24,6.0,6.4,6.0,6.4,2100,6.0,6.4,6.0,6.4,2100,0.0,1.0
2006-10-25,6.15,6.25,6.1,6.21,2400,6.15,6.25,6.1,6.21,2400,0.0,1.0
2006-10-26,6.19,6.24,6.15,6.15,1200,6.19,6.24,6.15,6.15,1200,0.0,1.0
2006-10-27,6.25,6.25,6.25,6.25,1800,6.25,6.25,6.25,6.25,1800,0.0,1.0
2006-10-30,5.85,5.85,5.7,5.81,2100,5.85,5.85,5.7,5.81,2100,0.0,1.0
2006-10-31,6.01,6.01,6.0,6.0,300,6.01,6.01,6.0,6.0,300,0.0,1.0
2006-11-01,6.01,6.01,6.01,6.01,600,6.01,6.01,6.01,6.01,600,0.0,1.0
2006-11-02,6.0,6.0,5.99,6.0,600,6.0,6.0,5.99,6.0,600,0.0,1.0
2006-11-03,6.0,6.0,6.0,6.0,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2006-11-06,6.35,6.47,5.64,5.64,2100,6.35,6.47,5.64,5.64,2100,0.0,1.0
2006-11-07,6.0,6.0,5.97,5.97,900,6.0,6.0,5.97,5.97,900,0.0,1.0
2006-11-08,5.94,5.94,5.57,5.57,1800,5.94,5.94,5.57,5.57,1800,0.0,1.0
2006-11-09,6.0,6.0,6.0,6.0,600,6.0,6.0,6.0,6.0,600,0.0,1.0
2006-11-10,6.0,6.0,6.0,6.0,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2006-11-13,6.4,6.4,5.86,6.0,2100,6.4,6.4,5.86,6.0,2100,0.0,1.0
2006-11-14,6.36,6.5,6.01,6.01,1800,6.36,6.5,6.01,6.01,1800,0.0,1.0
2006-11-15,6.2,6.35,6.2,6.35,600,6.2,6.35,6.2,6.35,600,0.0,1.0
2006-11-16,6.21,6.21,6.21,6.21,200,6.21,6.21,6.21,6.21,200,0.0,1.0
2006-11-17,6.38,6.38,6.21,6.24,300,6.38,6.38,6.21,6.24,300,0.0,1.0
2006-11-20,6.35,6.35,6.07,6.26,3300,6.35,6.35,6.07,6.26,3300,0.0,1.0
2006-11-21,6.35,6.35,6.35,6.35,0,6.35,6.35,6.35,6.35,0,0.0,1.0
2006-11-22,6.36,6.36,6.0,6.12,1200,6.36,6.36,6.0,6.12,1200,0.0,1.0
2006-11-24,6.36,6.36,6.36,6.36,0,6.36,6.36,6.36,6.36,0,0.0,1.0
2006-11-27,6.36,6.36,6.36,6.36,0,6.36,6.36,6.36,6.36,0,0.0,1.0
2006-11-28,6.36,6.36,6.36,6.36,0,6.36,6.36,6.36,6.36,0,0.0,1.0
2006-11-29,6.3,6.3,6.3,6.3,1200,6.3,6.3,6.3,6.3,1200,0.0,1.0
2006-11-30,6.04,6.32,5.77,6.31,3300,6.04,6.32,5.77,6.31,3300,0.0,1.0
2006-12-01,6.4,6.4,5.96,6.04,3300,6.4,6.4,5.96,6.04,3300,0.0,1.0
2006-12-04,6.4,6.4,6.4,6.4,0,6.4,6.4,6.4,6.4,0,0.0,1.0
2006-12-05,6.4,6.4,6.4,6.4,0,6.4,6.4,6.4,6.4,0,0.0,1.0
2006-12-06,6.4,6.4,6.13,6.13,300,6.4,6.4,6.13,6.13,300,0.0,1.0
2006-12-07,6.18,6.18,6.16,6.16,200,6.18,6.18,6.16,6.16,200,0.0,1.0
2006-12-08,6.18,6.18,6.18,6.18,0,6.18,6.18,6.18,6.18,0,0.0,1.0
2006-12-11,6.18,6.18,6.18,6.18,0,6.18,6.18,6.18,6.18,0,0.0,1.0
2006-12-12,6.18,6.18,6.18,6.18,0,6.18,6.18,6.18,6.18,0,0.0,1.0
2006-12-13,6.39,6.39,6.39,6.39,300,6.39,6.39,6.39,6.39,300,0.0,1.0
2006-12-14,6.45,6.45,6.15,6.15,2100,6.45,6.45,6.15,6.15,2100,0.0,1.0
2006-12-15,6.45,6.45,6.45,6.45,0,6.45,6.45,6.45,6.45,0,0.0,1.0
2006-12-18,6.45,6.45,6.45,6.45,0,6.45,6.45,6.45,6.45,0,0.0,1.0
2006-12-19,6.45,6.45,6.45,6.45,0,6.45,6.45,6.45,6.45,0,0.0,1.0
2006-12-20,6.45,6.45,6.45,6.45,0,6.45,6.45,6.45,6.45,0,0.0,1.0
2006-12-21,6.45,6.45,6.45,6.45,100,6.45,6.45,6.45,6.45,100,0.0,1.0
2006-12-22,6.28,6.89,5.97,6.45,57600,6.28,6.89,5.97,6.45,57600,0.0,1.0
2006-12-26,5.98,6.3,5.51,6.3,18300,5.98,6.3,5.51,6.3,18300,0.0,1.0
2006-12-27,5.99,6.12,5.9,5.91,1200,5.99,6.12,5.9,5.91,1200,0.0,1.0
2006-12-28,5.99,6.11,5.99,6.11,900,5.99,6.11,5.99,6.11,900,0.0,1.0
2006-12-29,6.0,6.05,5.72,5.85,6300,6.0,6.05,5.72,5.85,6300,0.0,1.0
2007-01-03,6.0,6.0,6.0,6.0,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2007-01-04,5.9,5.93,5.55,5.69,7800,5.9,5.93,5.55,5.69,7800,0.0,1.0
2007-01-05,5.89,5.9,5.56,5.88,4200,5.89,5.9,5.56,5.88,4200,0.0,1.0
2007-01-08,5.8,5.86,5.66,5.67,1800,5.8,5.86,5.66,5.67,1800,0.0,1.0
2007-01-09,5.8,5.8,5.8,5.8,0,5.8,5.8,5.8,5.8,0,0.0,1.0
2007-01-10,5.89,6.0,5.75,5.78,5100,5.89,6.0,5.75,5.78,5100,0.0,1.0
2007-01-11,5.92,5.92,5.7,5.7,300,5.92,5.92,5.7,5.7,300,0.0,1.0
2007-01-12,5.96,5.96,5.7,5.77,2100,5.96,5.96,5.7,5.77,2100,0.0,1.0
2007-01-16,5.81,5.81,5.68,5.81,600,5.81,5.81,5.68,5.81,600,0.0,1.0
2007-01-17,5.5,5.9,5.5,5.9,6000,5.5,5.9,5.5,5.9,6000,0.0,1.0
2007-01-18,5.62,5.63,5.5,5.5,600,5.62,5.63,5.5,5.5,600,0.0,1.0
2007-01-19,5.55,6.0,5.4,5.57,8400,5.55,6.0,5.4,5.57,8400,0.0,1.0
2007-01-22,5.41,5.78,5.37,5.78,3300,5.41,5.78,5.37,5.78,3300,0.0,1.0
2007-01-23,5.5,5.5,5.5,5.5,1200,5.5,5.5,5.5,5.5,1200,0.0,1.0
2007-01-24,5.65,5.65,5.65,5.65,100,5.65,5.65,5.65,5.65,100,0.0,1.0
2007-01-25,5.5,5.5,5.5,5.5,140,5.5,5.5,5.5,5.5,140,0.0,1.0
2007-01-26,5.5,5.5,5.5,5.5,300,5.5,5.5,5.5,5.5,300,0.0,1.0
2007-01-29,5.6,5.6,5.38,5.38,900,5.6,5.6,5.38,5.38,900,0.0,1.0
2007-01-30,5.66,5.66,5.66,5.66,300,5.66,5.66,5.66,5.66,300,0.0,1.0
2007-01-31,5.7,5.7,5.6,5.6,900,5.7,5.7,5.6,5.6,900,0.0,1.0
2007-02-01,5.7,5.7,5.7,5.7,164,5.7,5.7,5.7,5.7,164,0.0,1.0
2007-02-02,5.75,5.75,5.58,5.58,7200,5.75,5.75,5.58,5.58,7200,0.0,1.0
2007-02-05,5.75,5.75,5.75,5.75,600,5.75,5.75,5.75,5.75,600,0.0,1.0
2007-02-06,5.75,5.85,5.75,5.75,6300,5.75,5.85,5.75,5.75,6300,0.0,1.0
2007-02-07,5.84,5.84,5.63,5.63,3900,5.84,5.84,5.63,5.63,3900,0.0,1.0
2007-02-08,5.83,5.83,5.5,5.6,4200,5.83,5.83,5.5,5.6,4200,0.0,1.0
2007-02-09,5.85,5.85,5.84,5.84,900,5.85,5.85,5.84,5.84,900,0.0,1.0
2007-02-12,5.75,5.75,5.75,5.75,2100,5.75,5.75,5.75,5.75,2100,0.0,1.0
2007-02-13,5.5,5.61,5.5,5.61,900,5.5,5.61,5.5,5.61,900,0.0,1.0
2007-02-14,5.5,5.5,5.5,5.5,25,5.5,5.5,5.5,5.5,25,0.0,1.0
2007-02-15,5.38,5.38,5.35,5.35,300,5.38,5.38,5.35,5.35,300,0.0,1.0
2007-02-16,5.52,5.52,5.51,5.52,300,5.52,5.52,5.51,5.52,300,0.0,1.0
2007-02-20,5.27,5.5,5.27,5.5,2400,5.27,5.5,5.27,5.5,2400,0.0,1.0
2007-02-21,5.27,5.27,5.27,5.27,0,5.27,5.27,5.27,5.27,0,0.0,1.0
2007-02-22,5.27,5.27,5.27,5.27,0,5.27,5.27,5.27,5.27,0,0.0,1.0
2007-02-23,5.35,5.35,5.35,5.35,0,5.35,5.35,5.35,5.35,0,0.0,1.0
2007-02-26,5.27,5.27,5.27,5.27,0,5.27,5.27,5.27,5.27,0,0.0,1.0
2007-02-27,5.27,5.27,5.27,5.27,0,5.27,5.27,5.27,5.27,0,0.0,1.0
2007-02-28,5.5,5.5,5.5,5.5,900,5.5,5.5,5.5,5.5,900,0.0,1.0
2007-03-01,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2007-03-02,5.3,5.33,5.3,5.33,600,5.3,5.33,5.3,5.33,600,0.0,1.0
2007-03-05,5.22,5.43,5.22,5.43,600,5.22,5.43,5.22,5.43,600,0.0,1.0
2007-03-06,4.91,5.31,4.82,5.31,4782,4.91,5.31,4.82,5.31,4782,0.0,1.0
2007-03-07,5.03,5.03,5.03,5.03,100,5.03,5.03,5.03,5.03,100,0.0,1.0
2007-03-08,5.03,5.03,5.03,5.03,0,5.03,5.03,5.03,5.03,0,0.0,1.0
2007-03-09,5.03,5.03,5.03,5.03,0,5.03,5.03,5.03,5.03,0,0.0,1.0
2007-03-12,5.25,5.25,5.1,5.1,900,5.25,5.25,5.1,5.1,900,0.0,1.0
2007-03-13,5.24,5.37,5.24,5.37,900,5.24,5.37,5.24,5.37,900,0.0,1.0
2007-03-14,4.98,5.14,4.76,5.14,1800,4.98,5.14,4.76,5.14,1800,0.0,1.0
2007-03-15,5.0,5.01,4.75,4.88,1800,5.0,5.01,4.75,4.88,1800,0.0,1.0
2007-03-16,5.02,5.05,4.83,4.83,3600,5.02,5.05,4.83,4.83,3600,0.0,1.0
2007-03-19,5.41,5.41,5.41,5.41,1500,5.41,5.41,5.41,5.41,1500,0.0,1.0
2007-03-20,5.41,5.41,5.41,5.41,300,5.41,5.41,5.41,5.41,300,0.0,1.0
2007-03-21,5.0,5.4,5.0,5.4,10200,5.0,5.4,5.0,5.4,10200,0.0,1.0
2007-03-22,5.4,5.4,5.4,5.4,100,5.4,5.4,5.4,5.4,100,0.0,1.0
2007-03-23,5.32,5.42,5.32,5.4,1500,5.32,5.42,5.32,5.4,1500,0.0,1.0
2007-03-26,5.32,5.34,5.07,5.07,2100,5.32,5.34,5.07,5.07,2100,0.0,1.0
2007-03-27,5.48,5.48,4.89,4.89,2700,5.48,5.48,4.89,4.89,2700,0.0,1.0
2007-03-28,5.4,5.7,5.21,5.21,1500,5.4,5.7,5.21,5.21,1500,0.0,1.0
2007-03-29,5.4,5.4,5.4,5.4,4,5.4,5.4,5.4,5.4,4,0.0,1.0
2007-03-30,5.4,5.4,5.4,5.4,0,5.4,5.4,5.4,5.4,0,0.0,1.0
2007-04-02,5.2,5.2,5.02,5.02,300,5.2,5.2,5.02,5.02,300,0.0,1.0
2007-04-03,5.15,5.25,5.01,5.25,3300,5.15,5.25,5.01,5.25,3300,0.0,1.0
2007-04-04,5.15,5.15,4.99,5.14,8700,5.15,5.15,4.99,5.14,8700,0.0,1.0
2007-04-05,5.2,5.36,5.2,5.36,8400,5.2,5.36,5.2,5.36,8400,0.0,1.0
2007-04-09,5.2,5.36,5.2,5.36,0,5.2,5.36,5.2,5.36,0,0.0,1.0
2007-04-10,5.2,5.2,5.2,5.2,1,5.2,5.2,5.2,5.2,1,0.0,1.0
2007-04-11,5.25,5.3,5.25,5.3,2100,5.25,5.3,5.25,5.3,2100,0.0,1.0
2007-04-12,5.09,5.51,5.09,5.17,4500,5.09,5.51,5.09,5.17,4500,0.0,1.0
2007-04-13,5.36,5.36,5.36,5.36,600,5.36,5.36,5.36,5.36,600,0.0,1.0
2007-04-16,5.38,5.43,5.35,5.43,2700,5.38,5.43,5.35,5.43,2700,0.0,1.0
2007-04-17,5.38,5.38,5.38,5.38,0,5.38,5.38,5.38,5.38,0,0.0,1.0
2007-04-18,5.38,5.38,5.38,5.38,40,5.38,5.38,5.38,5.38,40,0.0,1.0
2007-04-19,5.38,5.38,5.38,5.38,0,5.38,5.38,5.38,5.38,0,0.0,1.0
2007-04-20,5.5,5.5,5.43,5.43,600,5.5,5.5,5.43,5.43,600,0.0,1.0
2007-04-23,5.31,5.31,5.31,5.31,177,5.31,5.31,5.31,5.31,177,0.0,1.0
2007-04-24,5.23,5.23,5.21,5.21,300,5.23,5.23,5.21,5.21,300,0.0,1.0
2007-04-25,5.6,5.6,5.52,5.6,2100,5.6,5.6,5.52,5.6,2100,0.0,1.0
2007-04-26,5.29,5.29,5.29,5.29,100,5.29,5.29,5.29,5.29,100,0.0,1.0
2007-04-27,5.64,5.64,5.4,5.5,3000,5.64,5.64,5.4,5.5,3000,0.0,1.0
2007-04-30,5.42,5.64,5.22,5.4,5400,5.42,5.64,5.22,5.4,5400,0.0,1.0
2007-05-01,5.5,5.6,5.5,5.59,2700,5.5,5.6,5.5,5.59,2700,0.0,1.0
2007-05-02,5.53,5.56,5.35,5.38,2100,5.53,5.56,5.35,5.38,2100,0.0,1.0
2007-05-03,5.47,5.64,5.21,5.21,1500,5.47,5.64,5.21,5.21,1500,0.0,1.0
2007-05-04,5.45,5.45,5.45,5.45,100,5.45,5.45,5.45,5.45,100,0.0,1.0
2007-05-07,5.45,5.45,5.45,5.45,0,5.45,5.45,5.45,5.45,0,0.0,1.0
2007-05-08,5.45,5.45,5.45,5.45,0,5.45,5.45,5.45,5.45,0,0.0,1.0
2007-05-09,5.45,5.45,5.45,5.45,0,5.45,5.45,5.45,5.45,0,0.0,1.0
2007-05-10,5.99,5.99,5.99,5.99,300,5.99,5.99,5.99,5.99,300,0.0,1.0
2007-05-11,6.0,6.0,6.0,6.0,900,6.0,6.0,6.0,6.0,900,0.0,1.0
2007-05-14,5.98,5.99,5.98,5.99,1800,5.98,5.99,5.98,5.99,1800,0.0,1.0
2007-05-15,5.64,5.97,5.64,5.75,4500,5.64,5.97,5.64,5.75,4500,0.0,1.0
2007-05-16,5.64,5.64,5.64,5.64,0,5.64,5.64,5.64,5.64,0,0.0,1.0
2007-05-17,5.59,5.59,5.59,5.59,0,5.59,5.59,5.59,5.59,0,0.0,1.0
2007-05-18,5.62,5.65,5.62,5.65,2100,5.62,5.65,5.62,5.65,2100,0.0,1.0
2007-05-21,5.65,5.8,5.6,5.65,6900,5.65,5.8,5.6,5.65,6900,0.0,1.0
2007-05-22,5.63,5.63,5.63,5.63,300,5.63,5.63,5.63,5.63,300,0.0,1.0
2007-05-23,5.5,5.54,5.41,5.54,1200,5.5,5.54,5.41,5.54,1200,0.0,1.0
2007-05-24,5.53,5.53,5.31,5.31,7200,5.53,5.53,5.31,5.31,7200,0.0,1.0
2007-05-25,5.22,5.37,5.12,5.3,4800,5.22,5.37,5.12,5.3,4800,0.0,1.0
2007-05-29,5.31,5.46,5.09,5.09,3000,5.31,5.46,5.09,5.09,3000,0.0,1.0
2007-05-30,5.17,5.17,5.13,5.13,300,5.17,5.17,5.13,5.13,300,0.0,1.0
2007-05-31,5.44,5.44,5.2,5.32,900,5.44,5.44,5.2,5.32,900,0.0,1.0
2007-06-01,5.42,5.42,5.3,5.3,300,5.42,5.42,5.3,5.3,300,0.0,1.0
2007-06-04,5.27,5.27,5.27,5.27,100,5.27,5.27,5.27,5.27,100,0.0,1.0
2007-06-05,5.27,5.27,5.27,5.27,0,5.27,5.27,5.27,5.27,0,0.0,1.0
2007-06-06,5.27,5.27,5.27,5.27,0,5.27,5.27,5.27,5.27,0,0.0,1.0
2007-06-07,5.13,5.39,5.13,5.25,900,5.13,5.39,5.13,5.25,900,0.0,1.0
2007-06-08,5.15,5.29,5.15,5.29,900,5.15,5.29,5.15,5.29,900,0.0,1.0
2007-06-11,5.25,5.39,5.23,5.23,8400,5.25,5.39,5.23,5.23,8400,0.0,1.0
2007-06-12,5.27,5.27,5.27,5.27,100,5.27,5.27,5.27,5.27,100,0.0,1.0
2007-06-13,5.28,5.36,5.28,5.36,600,5.28,5.36,5.28,5.36,600,0.0,1.0
2007-06-14,5.23,5.35,5.23,5.3,600,5.23,5.35,5.23,5.3,600,0.0,1.0
2007-06-15,5.23,5.23,5.23,5.23,0,5.23,5.23,5.23,5.23,0,0.0,1.0
2007-06-18,5.23,5.23,5.23,5.23,0,5.23,5.23,5.23,5.23,0,0.0,1.0
2007-06-19,5.25,5.25,5.04,5.04,1500,5.25,5.25,5.04,5.04,1500,0.0,1.0
2007-06-20,5.39,5.4,5.26,5.26,21600,5.39,5.4,5.26,5.26,21600,0.0,1.0
2007-06-21,5.39,5.39,5.39,5.39,0,5.39,5.39,5.39,5.39,0,0.0,1.0
2007-06-22,5.9,5.9,5.78,5.8,1500,5.9,5.9,5.78,5.8,1500,0.0,1.0
2007-06-25,5.57,5.99,5.56,5.9,2700,5.57,5.99,5.56,5.9,2700,0.0,1.0
2007-06-26,5.65,5.95,5.54,5.89,1200,5.65,5.95,5.54,5.89,1200,0.0,1.0
2007-06-27,5.75,5.85,5.63,5.82,3600,5.75,5.85,5.63,5.82,3600,0.0,1.0
2007-06-28,5.89,5.89,5.86,5.86,2700,5.89,5.89,5.86,5.86,2700,0.0,1.0
2007-06-29,5.87,5.95,5.86,5.86,2700,5.87,5.95,5.86,5.86,2700,0.0,1.0
2007-07-02,5.86,6.0,5.86,6.0,300,5.86,6.0,5.86,6.0,300,0.0,1.0
2007-07-03,5.86,5.96,5.86,5.86,1200,5.86,5.96,5.86,5.86,1200,0.0,1.0
2007-07-05,6.05,6.06,6.0,6.0,7500,6.05,6.06,6.0,6.0,7500,0.0,1.0
2007-07-06,6.01,6.14,6.01,6.1,900,6.01,6.14,6.01,6.1,900,0.0,1.0
2007-07-09,6.01,6.15,6.0,6.0,3300,6.01,6.15,6.0,6.0,3300,0.0,1.0
2007-07-10,6.23,6.25,6.21,6.25,1800,6.23,6.25,6.21,6.25,1800,0.0,1.0
2007-07-11,6.02,6.19,6.0,6.1,5400,6.02,6.19,6.0,6.1,5400,0.0,1.0
2007-07-12,6.11,6.25,6.0,6.25,5400,6.11,6.25,6.0,6.25,5400,0.0,1.0
2007-07-13,6.1,6.1,6.1,6.1,1200,6.1,6.1,6.1,6.1,1200,0.0,1.0
2007-07-16,6.02,6.02,6.0,6.0,1800,6.02,6.02,6.0,6.0,1800,0.0,1.0
2007-07-17,6.02,6.02,6.02,6.02,100,6.02,6.02,6.02,6.02,100,0.0,1.0
2007-07-18,6.01,6.1,6.0,6.0,300,6.01,6.1,6.0,6.0,300,0.0,1.0
2007-07-19,6.12,6.21,6.1,6.1,1500,6.12,6.21,6.1,6.1,1500,0.0,1.0
2007-07-20,6.12,6.12,6.12,6.12,0,6.12,6.12,6.12,6.12,0,0.0,1.0
2007-07-23,6.0,6.05,6.0,6.05,900,6.0,6.05,6.0,6.05,900,0.0,1.0
2007-07-24,6.12,6.12,6.05,6.12,3900,6.12,6.12,6.05,6.12,3900,0.0,1.0
2007-07-25,6.12,6.12,6.12,6.12,300,6.12,6.12,6.12,6.12,300,0.0,1.0
2007-07-26,6.12,6.12,6.12,6.12,0,6.12,6.12,6.12,6.12,0,0.0,1.0
2007-07-27,6.12,6.12,6.12,6.12,0,6.12,6.12,6.12,6.12,0,0.0,1.0
2007-07-30,6.24,6.24,6.03,6.03,300,6.24,6.24,6.03,6.03,300,0.0,1.0
2007-07-31,6.25,6.25,6.25,6.25,200,6.25,6.25,6.25,6.25,200,0.0,1.0
2007-08-01,5.9,6.25,5.9,6.25,10500,5.9,6.25,5.9,6.25,10500,0.0,1.0
2007-08-02,6.0,6.0,6.0,6.0,7200,6.0,6.0,6.0,6.0,7200,0.0,1.0
2007-08-03,6.0,6.0,6.0,6.0,200,6.0,6.0,6.0,6.0,200,0.0,1.0
2007-08-06,6.0,6.02,6.0,6.02,2700,6.0,6.02,6.0,6.02,2700,0.0,1.0
2007-08-07,6.0,6.0,6.0,6.0,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2007-08-08,6.25,6.25,6.09,6.09,3000,6.25,6.25,6.09,6.09,3000,0.0,1.0
2007-08-09,6.25,6.25,6.25,6.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
2007-08-10,6.03,6.12,6.0,6.01,2100,6.03,6.12,6.0,6.01,2100,0.0,1.0
2007-08-13,6.0,6.2,6.0,6.2,3000,6.0,6.2,6.0,6.2,3000,0.0,1.0
2007-08-14,5.12,6.01,5.12,6.0,12300,5.12,6.01,5.12,6.0,12300,0.0,1.0
2007-08-15,4.76,4.97,3.95,4.97,30000,4.76,4.97,3.95,4.97,30000,0.0,1.0
2007-08-16,4.85,4.85,4.39,4.7,3900,4.85,4.85,4.39,4.7,3900,0.0,1.0
2007-08-17,5.09,5.1,4.79,4.9,3000,5.09,5.1,4.79,4.9,3000,0.0,1.0
2007-08-20,4.9,5.0,4.9,4.95,2100,4.9,5.0,4.9,4.95,2100,0.0,1.0
2007-08-21,4.9,4.9,4.9,4.9,0,4.9,4.9,4.9,4.9,0,0.0,1.0
2007-08-22,5.13,5.13,5.13,5.13,200,5.13,5.13,5.13,5.13,200,0.0,1.0
2007-08-23,5.02,5.6,5.02,5.6,1200,5.02,5.6,5.02,5.6,1200,0.0,1.0
2007-08-24,5.0,5.0,5.0,5.0,300,5.0,5.0,5.0,5.0,300,0.0,1.0
2007-08-27,4.9,5.4,4.9,5.12,3000,4.9,5.4,4.9,5.12,3000,0.0,1.0
2007-08-28,4.9,4.9,4.9,4.9,0,4.9,4.9,4.9,4.9,0,0.0,1.0
2007-08-29,4.93,5.36,4.9,4.9,900,4.93,5.36,4.9,4.9,900,0.0,1.0
2007-08-30,4.93,4.93,4.93,4.93,0,4.93,4.93,4.93,4.93,0,0.0,1.0
2007-08-31,4.93,4.93,4.93,4.93,0,4.93,4.93,4.93,4.93,0,0.0,1.0
2007-09-04,4.9,5.1,4.8,5.1,6900,4.9,5.1,4.8,5.1,6900,0.0,1.0
2007-09-05,4.9,4.9,4.9,4.9,0,4.9,4.9,4.9,4.9,0,0.0,1.0
2007-09-06,4.9,4.9,4.9,4.9,300,4.9,4.9,4.9,4.9,300,0.0,1.0
2007-09-07,4.9,4.9,4.9,4.9,0,4.9,4.9,4.9,4.9,0,0.0,1.0
2007-09-10,4.96,5.12,4.96,5.11,1091,4.96,5.12,4.96,5.11,1091,0.0,1.0
2007-09-11,5.1,5.1,5.05,5.05,400,5.1,5.1,5.05,5.05,400,0.0,1.0
2007-09-12,5.12,5.15,5.12,5.12,900,5.12,5.15,5.12,5.12,900,0.0,1.0
2007-09-13,5.25,5.25,5.14,5.14,900,5.25,5.25,5.14,5.14,900,0.0,1.0
2007-09-14,5.26,5.26,5.26,5.26,300,5.26,5.26,5.26,5.26,300,0.0,1.0
2007-09-17,5.2,5.2,5.2,5.2,200,5.2,5.2,5.2,5.2,200,0.0,1.0
2007-09-18,5.37,5.37,4.75,5.25,4200,5.37,5.37,4.75,5.25,4200,0.0,1.0
2007-09-19,4.9,5.11,4.9,5.11,900,4.9,5.11,4.9,5.11,900,0.0,1.0
2007-09-20,5.22,5.22,5.22,5.22,115,5.22,5.22,5.22,5.22,115,0.0,1.0
2007-09-21,5.22,5.22,5.22,5.22,0,5.22,5.22,5.22,5.22,0,0.0,1.0
2007-09-24,5.22,5.22,5.22,5.22,0,5.22,5.22,5.22,5.22,0,0.0,1.0
2007-09-25,5.35,5.35,5.25,5.25,900,5.35,5.35,5.25,5.25,900,0.0,1.0
2007-09-26,5.35,5.35,5.35,5.35,0,5.35,5.35,5.35,5.35,0,0.0,1.0
2007-09-27,5.37,5.37,5.37,5.37,100,5.37,5.37,5.37,5.37,100,0.0,1.0
2007-09-28,5.47,5.47,5.11,5.11,1800,5.47,5.47,5.11,5.11,1800,0.0,1.0
2007-10-01,5.7,5.75,5.59,5.59,6000,5.7,5.75,5.59,5.59,6000,0.0,1.0
2007-10-02,5.75,5.75,5.55,5.55,1800,5.75,5.75,5.55,5.55,1800,0.0,1.0
2007-10-03,5.75,5.75,5.75,5.75,900,5.75,5.75,5.75,5.75,900,0.0,1.0
2007-10-04,5.75,5.75,5.75,5.75,0,5.75,5.75,5.75,5.75,0,0.0,1.0
2007-10-05,5.75,5.75,5.75,5.75,1500,5.75,5.75,5.75,5.75,1500,0.0,1.0
2007-10-08,5.75,5.75,5.75,5.75,40,5.75,5.75,5.75,5.75,40,0.0,1.0
2007-10-09,5.75,5.75,5.75,5.75,300,5.75,5.75,5.75,5.75,300,0.0,1.0
2007-10-10,5.88,6.0,5.15,5.76,13800,5.88,6.0,5.15,5.76,13800,0.0,1.0
2007-10-11,5.88,5.88,5.88,5.88,0,5.88,5.88,5.88,5.88,0,0.0,1.0
2007-10-12,5.81,5.81,5.81,5.81,100,5.81,5.81,5.81,5.81,100,0.0,1.0
2007-10-15,5.81,5.99,5.81,5.99,600,5.81,5.99,5.81,5.99,600,0.0,1.0
2007-10-16,6.25,6.25,6.0,6.0,3000,6.25,6.25,6.0,6.0,3000,0.0,1.0
2007-10-17,5.81,5.81,5.81,5.81,100,5.81,5.81,5.81,5.81,100,0.0,1.0
2007-10-18,5.81,5.81,5.81,5.81,0,5.81,5.81,5.81,5.81,0,0.0,1.0
2007-10-19,6.25,6.25,6.09,6.25,600,6.25,6.25,6.09,6.25,600,0.0,1.0
2007-10-22,6.25,6.25,6.25,6.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
2007-10-23,6.25,6.25,6.25,6.25,300,6.25,6.25,6.25,6.25,300,0.0,1.0
2007-10-24,5.81,6.25,5.59,5.59,600,5.81,6.25,5.59,5.59,600,0.0,1.0
2007-10-25,5.6,5.67,5.6,5.61,300,5.6,5.67,5.6,5.61,300,0.0,1.0
2007-10-26,5.6,5.6,5.6,5.6,0,5.6,5.6,5.6,5.6,0,0.0,1.0
2007-10-29,5.63,5.69,5.63,5.69,200,5.63,5.69,5.63,5.69,200,0.0,1.0
2007-10-30,6.25,6.25,6.13,6.14,900,6.25,6.25,6.13,6.14,900,0.0,1.0
2007-10-31,6.25,6.25,6.25,6.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
2007-11-01,6.25,6.25,6.25,6.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
2007-11-02,6.25,6.3,6.24,6.24,5400,6.25,6.3,6.24,6.24,5400,0.0,1.0
2007-11-05,6.25,6.25,6.25,6.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
2007-11-06,5.81,5.87,5.81,5.82,2100,5.81,5.87,5.81,5.82,2100,0.0,1.0
2007-11-07,5.81,5.81,5.81,5.81,0,5.81,5.81,5.81,5.81,0,0.0,1.0
2007-11-08,5.81,5.81,5.81,5.81,30,5.81,5.81,5.81,5.81,30,0.0,1.0
2007-11-09,5.81,5.81,5.81,5.81,0,5.81,5.81,5.81,5.81,0,0.0,1.0
2007-11-12,5.3,5.5,5.3,5.5,200,5.3,5.5,5.3,5.5,200,0.0,1.0
2007-11-13,5.3,5.3,5.3,5.3,0,5.3,5.3,5.3,5.3,0,0.0,1.0
2007-11-14,5.5,5.5,5.5,5.5,68,5.5,5.5,5.5,5.5,68,0.0,1.0
2007-11-15,6.0,6.0,5.55,5.55,1200,6.0,6.0,5.55,5.55,1200,0.0,1.0
2007-11-16,6.0,6.0,6.0,6.0,1123,6.0,6.0,6.0,6.0,1123,0.0,1.0
2007-11-19,6.0,6.0,6.0,6.0,1123,6.0,6.0,6.0,6.0,1123,0.0,1.0
2007-11-20,5.55,5.55,5.55,5.55,300,5.55,5.55,5.55,5.55,300,0.0,1.0
2007-11-21,5.7,5.7,5.55,5.7,1500,5.7,5.7,5.55,5.7,1500,0.0,1.0
2007-11-23,5.7,5.7,5.7,5.7,100,5.7,5.7,5.7,5.7,100,0.0,1.0
2007-11-26,5.7,5.7,5.7,5.7,100,5.7,5.7,5.7,5.7,100,0.0,1.0
2007-11-27,5.55,5.55,5.55,5.55,300,5.55,5.55,5.55,5.55,300,0.0,1.0
2007-11-28,5.55,5.55,5.55,5.55,100,5.55,5.55,5.55,5.55,100,0.0,1.0
2007-11-29,5.55,5.55,5.55,5.55,100,5.55,5.55,5.55,5.55,100,0.0,1.0
2007-11-30,5.55,5.55,5.55,5.55,100,5.55,5.55,5.55,5.55,100,0.0,1.0
2007-12-03,5.55,5.55,5.55,5.55,100,5.55,5.55,5.55,5.55,100,0.0,1.0
2007-12-04,5.55,5.55,5.55,5.55,100,5.55,5.55,5.55,5.55,100,0.0,1.0
2007-12-05,5.55,5.55,5.55,5.55,100,5.55,5.55,5.55,5.55,100,0.0,1.0
2007-12-06,6.0,6.0,6.0,6.0,300,6.0,6.0,6.0,6.0,300,0.0,1.0
2007-12-07,6.17,6.3,6.17,6.25,3000,6.17,6.3,6.17,6.25,3000,0.0,1.0
2007-12-10,6.17,6.17,6.17,6.17,1100,6.17,6.17,6.17,6.17,1100,0.0,1.0
2007-12-11,5.99,5.99,5.59,5.95,3600,5.99,5.99,5.59,5.95,3600,0.0,1.0
2007-12-12,5.73,5.73,5.73,5.73,100,5.73,5.73,5.73,5.73,100,0.0,1.0
2007-12-13,5.76,5.76,5.76,5.76,900,5.76,5.76,5.76,5.76,900,0.0,1.0
2007-12-14,6.21,6.21,6.2,6.2,2100,6.21,6.21,6.2,6.2,2100,0.0,1.0
2007-12-17,5.64,6.0,5.64,6.0,300,5.64,6.0,5.64,6.0,300,0.0,1.0
2007-12-18,5.52,6.0,5.52,6.0,600,5.52,6.0,5.52,6.0,600,0.0,1.0
2007-12-19,5.46,5.53,5.46,5.53,300,5.46,5.53,5.46,5.53,300,0.0,1.0
2007-12-20,5.1,5.42,5.05,5.4,5700,5.1,5.42,5.05,5.4,5700,0.0,1.0
2007-12-21,5.45,5.45,5.3,5.3,900,5.45,5.45,5.3,5.3,900,0.0,1.0
2007-12-24,5.45,5.45,5.45,5.45,20,5.45,5.45,5.45,5.45,20,0.0,1.0
2007-12-26,5.45,5.45,5.45,5.45,20,5.45,5.45,5.45,5.45,20,0.0,1.0
2007-12-27,5.54,5.54,5.54,5.54,100,5.54,5.54,5.54,5.54,100,0.0,1.0
2007-12-28,5.25,5.25,5.25,5.25,100,5.25,5.25,5.25,5.25,100,0.0,1.0
2007-12-31,5.69,6.0,5.55,5.55,3900,5.69,6.0,5.55,5.55,3900,0.0,1.0
2008-01-02,5.69,5.69,5.69,5.69,3240,5.69,5.69,5.69,5.69,3240,0.0,1.0
2008-01-03,5.6,6.1,5.6,6.1,600,5.6,6.1,5.6,6.1,600,0.0,1.0
2008-01-04,5.5,6.25,5.15,5.28,9900,5.5,6.25,5.15,5.28,9900,0.0,1.0
2008-01-07,6.14,6.14,5.02,5.02,300,6.14,6.14,5.02,5.02,300,0.0,1.0
2008-01-08,6.14,6.14,6.14,6.14,100,6.14,6.14,6.14,6.14,100,0.0,1.0
2008-01-09,6.25,6.25,6.0,6.1,3300,6.25,6.25,6.0,6.1,3300,0.0,1.0
2008-01-10,6.25,6.25,6.25,6.25,2982,6.25,6.25,6.25,6.25,2982,0.0,1.0
2008-01-11,6.2,6.2,5.02,5.02,300,6.2,6.2,5.02,5.02,300,0.0,1.0
2008-01-14,6.0,6.0,6.0,6.0,300,6.0,6.0,6.0,6.0,300,0.0,1.0
2008-01-15,6.0,6.0,6.0,6.0,100,6.0,6.0,6.0,6.0,100,0.0,1.0
2008-01-16,6.0,6.0,6.0,6.0,100,6.0,6.0,6.0,6.0,100,0.0,1.0
2008-01-17,5.3,5.34,5.0,5.34,600,5.3,5.34,5.0,5.34,600,0.0,1.0
2008-01-18,5.3,5.3,5.3,5.3,300,5.3,5.3,5.3,5.3,300,0.0,1.0
2008-01-22,5.6,5.6,5.11,5.6,300,5.6,5.6,5.11,5.6,300,0.0,1.0
2008-01-23,5.59,5.59,5.14,5.14,300,5.59,5.59,5.14,5.14,300,0.0,1.0
2008-01-24,6.0,6.0,5.5,5.5,600,6.0,6.0,5.5,5.5,600,0.0,1.0
2008-01-25,5.7,5.7,5.7,5.7,200,5.7,5.7,5.7,5.7,200,0.0,1.0
2008-01-28,5.7,5.7,5.7,5.7,100,5.7,5.7,5.7,5.7,100,0.0,1.0
2008-01-29,5.5,5.55,5.5,5.5,600,5.5,5.55,5.5,5.5,600,0.0,1.0
2008-01-30,5.5,5.5,5.5,5.5,100,5.5,5.5,5.5,5.5,100,0.0,1.0
2008-01-31,5.95,5.95,5.95,5.95,110,5.95,5.95,5.95,5.95,110,0.0,1.0
2008-02-01,5.7,5.75,5.16,5.75,300,5.7,5.75,5.16,5.75,300,0.0,1.0
2008-02-04,5.17,5.73,5.17,5.17,2100,5.17,5.73,5.17,5.17,2100,0.0,1.0
2008-02-05,5.0,5.95,4.87,5.5,2700,5.0,5.95,4.87,5.5,2700,0.0,1.0
2008-02-06,5.19,5.19,5.19,5.19,100,5.19,5.19,5.19,5.19,100,0.0,1.0
2008-02-07,5.19,5.19,5.19,5.19,100,5.19,5.19,5.19,5.19,100,0.0,1.0
2008-02-08,5.6,5.83,5.3,5.49,4200,5.6,5.83,5.3,5.49,4200,0.0,1.0
2008-02-11,5.52,5.52,5.52,5.52,100,5.52,5.52,5.52,5.52,100,0.0,1.0
2008-02-12,5.05,5.65,5.05,5.65,300,5.05,5.65,5.05,5.65,300,0.0,1.0
2008-02-13,5.12,5.12,5.12,5.12,100,5.12,5.12,5.12,5.12,100,0.0,1.0
2008-02-14,5.12,5.12,5.12,5.12,100,5.12,5.12,5.12,5.12,100,0.0,1.0
2008-02-15,5.05,5.05,5.05,5.05,600,5.05,5.05,5.05,5.05,600,0.0,1.0
2008-02-19,5.1,5.18,5.1,5.12,1500,5.1,5.18,5.1,5.12,1500,0.0,1.0
2008-02-20,5.1,5.1,4.89,5.05,1800,5.1,5.1,4.89,5.05,1800,0.0,1.0
2008-02-21,5.0,5.1,5.0,5.09,41400,5.0,5.1,5.0,5.09,41400,0.0,1.0
2008-02-22,5.08,5.08,4.99,5.01,300,5.08,5.08,4.99,5.01,300,0.0,1.0
2008-02-25,5.08,5.08,5.08,5.08,200,5.08,5.08,5.08,5.08,200,0.0,1.0
2008-02-26,5.06,5.39,4.96,5.1,3600,5.06,5.39,4.96,5.1,3600,0.0,1.0
2008-02-27,5.15,5.15,5.14,5.14,200,5.15,5.15,5.14,5.14,200,0.0,1.0
2008-02-28,5.15,5.15,5.15,5.15,0,5.15,5.15,5.15,5.15,0,0.0,1.0
2008-02-29,5.15,5.15,5.15,5.15,0,5.15,5.15,5.15,5.15,0,0.0,1.0
2008-03-03,4.92,4.92,4.92,4.92,23,4.92,4.92,4.92,4.92,23,0.0,1.0
2008-03-04,5.05,5.05,5.05,5.05,100,5.05,5.05,5.05,5.05,100,0.0,1.0
2008-03-05,5.0,5.0,4.85,4.85,900,5.0,5.0,4.85,4.85,900,0.0,1.0
2008-03-06,5.0101,5.0101,5.0101,5.0101,150,5.0101,5.0101,5.0101,5.0101,150,0.0,1.0
2008-03-07,5.02,5.02,5.0,5.0,300,5.02,5.02,5.0,5.0,300,0.0,1.0
2008-03-10,5.01,5.01,5.01,5.01,600,5.01,5.01,5.01,5.01,600,0.0,1.0
2008-03-11,5.49,5.49,5.01,5.01,3600,5.49,5.49,5.01,5.01,3600,0.0,1.0
2008-03-12,5.01,5.01,4.85,5.01,600,5.01,5.01,4.85,5.01,600,0.0,1.0
2008-03-13,5.4,5.4,4.85,4.85,300,5.4,5.4,4.85,4.85,300,0.0,1.0
2008-03-14,5.4,5.4,5.4,5.4,20,5.4,5.4,5.4,5.4,20,0.0,1.0
2008-03-17,5.46,5.5,4.85,4.93,3900,5.46,5.5,4.85,4.93,3900,0.0,1.0
2008-03-18,5.46,5.49,5.43,5.46,900,5.46,5.49,5.43,5.46,900,0.0,1.0
2008-03-19,5.73,5.73,5.73,5.73,100,5.73,5.73,5.73,5.73,100,0.0,1.0
2008-03-20,5.03,5.42,4.85,5.42,2106,5.03,5.42,4.85,5.42,2106,0.0,1.0
2008-03-24,5.37,5.37,4.86,4.89,1500,5.37,5.37,4.86,4.89,1500,0.0,1.0
2008-03-25,5.37,5.37,5.37,5.37,0,5.37,5.37,5.37,5.37,0,0.0,1.0
2008-03-26,5.37,5.37,5.37,5.37,0,5.37,5.37,5.37,5.37,0,0.0,1.0
2008-03-27,5.02,5.02,5.02,5.02,200,5.02,5.02,5.02,5.02,200,0.0,1.0
2008-03-28,5.25,5.25,4.85,4.85,300,5.25,5.25,4.85,4.85,300,0.0,1.0
2008-03-31,5.25,5.25,5.25,5.25,0,5.25,5.25,5.25,5.25,0,0.0,1.0
2008-04-01,5.02,5.02,5.0,5.02,300,5.02,5.02,5.0,5.02,300,0.0,1.0
2008-04-02,5.02,5.02,5.02,5.02,200,5.02,5.02,5.02,5.02,200,0.0,1.0
2008-04-03,5.45,5.48,4.85,4.85,600,5.45,5.48,4.85,4.85,600,0.0,1.0
2008-04-04,5.0,5.38,4.86,5.35,3300,5.0,5.38,4.86,5.35,3300,0.0,1.0
2008-04-07,5.0,5.0,5.0,5.0,200,5.0,5.0,5.0,5.0,200,0.0,1.0
2008-04-08,5.5,5.5,5.46,5.46,1800,5.5,5.5,5.46,5.46,1800,0.0,1.0
2008-04-09,5.5,5.5,5.5,5.5,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2008-04-10,5.0,5.0,5.0,5.0,300,5.0,5.0,5.0,5.0,300,0.0,1.0
2008-04-11,5.5,5.5,5.0,5.0,2400,5.5,5.5,5.0,5.0,2400,0.0,1.0
2008-04-14,5.16,6.99,4.9,5.0,85200,5.16,6.99,4.9,5.0,85200,0.0,1.0
2008-04-15,5.25,5.25,5.25,5.25,300,5.25,5.25,5.25,5.25,300,0.0,1.0
2008-04-16,5.0,5.25,4.96,5.25,7800,5.0,5.25,4.96,5.25,7800,0.0,1.0
2008-04-17,4.97,4.97,4.97,4.97,300,4.97,4.97,4.97,4.97,300,0.0,1.0
2008-04-18,4.99,4.99,4.95,4.95,600,4.99,4.99,4.95,4.95,600,0.0,1.0
2008-04-21,5.35,5.35,4.9,4.9,5400,5.35,5.35,4.9,4.9,5400,0.0,1.0
2008-04-22,5.15,5.15,5.15,5.15,200,5.15,5.15,5.15,5.15,200,0.0,1.0
2008-04-23,5.1,5.1,4.8,4.8,200,5.1,5.1,4.8,4.8,200,0.0,1.0
2008-04-24,5.12,5.12,5.12,5.12,100,5.12,5.12,5.12,5.12,100,0.0,1.0
2008-04-25,5.12,5.12,5.12,5.12,0,5.12,5.12,5.12,5.12,0,0.0,1.0
2008-04-28,5.12,5.12,5.12,5.12,0,5.12,5.12,5.12,5.12,0,0.0,1.0
2008-04-29,5.12,5.12,5.12,5.12,0,5.12,5.12,5.12,5.12,0,0.0,1.0
2008-04-30,5.0,5.0,5.0,5.0,200,5.0,5.0,5.0,5.0,200,0.0,1.0
2008-05-01,5.02,5.02,5.02,5.02,100,5.02,5.02,5.02,5.02,100,0.0,1.0
2008-05-02,5.02,5.02,5.02,5.02,0,5.02,5.02,5.02,5.02,0,0.0,1.0
2008-05-05,5.04,5.04,4.85,5.01,300,5.04,5.04,4.85,5.01,300,0.0,1.0
2008-05-06,4.95,5.03,4.95,5.01,7200,4.95,5.03,4.95,5.01,7200,0.0,1.0
2008-05-07,4.95,4.95,4.95,4.95,0,4.95,4.95,4.95,4.95,0,0.0,1.0
2008-05-08,5.19,5.19,4.86,4.86,1200,5.19,5.19,4.86,4.86,1200,0.0,1.0
2008-05-09,4.85,4.86,4.85,4.86,300,4.85,4.86,4.85,4.86,300,0.0,1.0
2008-05-12,4.85,4.85,4.85,4.85,0,4.85,4.85,4.85,4.85,0,0.0,1.0
2008-05-13,4.85,5.0,4.85,5.0,900,4.85,5.0,4.85,5.0,900,0.0,1.0
2008-05-14,4.85,4.85,4.85,4.85,161,4.85,4.85,4.85,4.85,161,0.0,1.0
2008-05-15,4.99,5.02,4.45,4.85,1800,4.99,5.02,4.45,4.85,1800,0.0,1.0
2008-05-16,4.99,4.99,4.99,4.99,0,4.99,4.99,4.99,4.99,0,0.0,1.0
2008-05-19,4.84,4.85,4.4,4.43,300,4.84,4.85,4.4,4.43,300,0.0,1.0
2008-05-20,4.84,4.84,4.4,4.4,300,4.84,4.84,4.4,4.4,300,0.0,1.0
2008-05-21,4.84,4.84,4.84,4.84,150,4.84,4.84,4.84,4.84,150,0.0,1.0
2008-05-22,4.8,4.8,4.8,4.8,100,4.8,4.8,4.8,4.8,100,0.0,1.0
2008-05-23,4.8,4.8,4.8,4.8,0,4.8,4.8,4.8,4.8,0,0.0,1.0
2008-05-27,4.9,4.9,4.9,4.9,100,4.9,4.9,4.9,4.9,100,0.0,1.0
2008-05-28,4.9,4.9,4.9,4.9,200,4.9,4.9,4.9,4.9,200,0.0,1.0
2008-05-29,4.9,4.9,4.9,4.9,0,4.9,4.9,4.9,4.9,0,0.0,1.0
2008-05-30,4.9,4.9,4.9,4.9,0,4.9,4.9,4.9,4.9,0,0.0,1.0
2008-06-02,4.8,4.8,4.8,4.8,100,4.8,4.8,4.8,4.8,100,0.0,1.0
2008-06-03,4.76,4.76,4.44,4.44,200,4.76,4.76,4.44,4.44,200,0.0,1.0
2008-06-04,4.8,4.8,4.8,4.8,100,4.8,4.8,4.8,4.8,100,0.0,1.0
2008-06-05,4.81,4.81,4.81,4.81,100,4.81,4.81,4.81,4.81,100,0.0,1.0
2008-06-06,4.8,4.8,4.78,4.78,300,4.8,4.8,4.78,4.78,300,0.0,1.0
2008-06-09,4.45,4.45,4.45,4.45,134,4.45,4.45,4.45,4.45,134,0.0,1.0
2008-06-10,4.45,4.45,4.45,4.45,0,4.45,4.45,4.45,4.45,0,0.0,1.0
2008-06-11,4.39,4.43,3.97,4.43,900,4.39,4.43,3.97,4.43,900,0.0,1.0
2008-06-12,4.1,4.2,4.1,4.2,1200,4.1,4.2,4.1,4.2,1200,0.0,1.0
2008-06-13,4.39,4.39,4.05,4.35,600,4.39,4.39,4.05,4.35,600,0.0,1.0
2008-06-16,4.39,4.39,4.39,4.39,0,4.39,4.39,4.39,4.39,0,0.0,1.0
2008-06-17,4.32,4.32,3.91,4.05,3300,4.32,4.32,3.91,4.05,3300,0.0,1.0
2008-06-18,4.0,4.0,3.93,3.93,900,4.0,4.0,3.93,3.93,900,0.0,1.0
2008-06-19,4.1,4.1,4.09,4.09,6900,4.1,4.1,4.09,4.09,6900,0.0,1.0
2008-06-20,4.0,4.0,4.0,4.0,200,4.0,4.0,4.0,4.0,200,0.0,1.0
2008-06-23,4.0,4.0,4.0,4.0,0,4.0,4.0,4.0,4.0,0,0.0,1.0
2008-06-24,4.0,4.0,4.0,4.0,600,4.0,4.0,4.0,4.0,600,0.0,1.0
2008-06-25,3.52,4.1,3.52,4.0,900,3.52,4.1,3.52,4.0,900,0.0,1.0
2008-06-26,2.82,3.34,2.71,3.34,13200,2.82,3.34,2.71,3.34,13200,0.0,1.0
2008-06-27,2.08,2.73,2.08,2.73,10200,2.08,2.73,2.08,2.73,10200,0.0,1.0
2008-06-30,2.1,2.39,2.09,2.33,6600,2.1,2.39,2.09,2.33,6600,0.0,1.0
2008-07-01,2.0,2.1,2.0,2.1,9600,2.0,2.1,2.0,2.1,9600,0.0,1.0
2008-07-02,2.39,2.39,2.29,2.29,300,2.39,2.39,2.29,2.29,300,0.0,1.0
2008-07-03,3.0,3.0,2.0,2.25,15600,3.0,3.0,2.0,2.25,15600,0.0,1.0
2008-07-07,2.5,2.55,2.1,2.1,1500,2.5,2.55,2.1,2.1,1500,0.0,1.0
2008-07-08,2.1,2.1001,2.1,2.1,718,2.1,2.1001,2.1,2.1,718,0.0,1.0
2008-07-09,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2008-07-10,2.85,3.0,2.57,2.57,2400,2.85,3.0,2.57,2.57,2400,0.0,1.0
2008-07-11,2.24,2.41,2.2,2.41,2700,2.24,2.41,2.2,2.41,2700,0.0,1.0
2008-07-14,1.23,2.18,1.02,2.01,57900,1.23,2.18,1.02,2.01,57900,0.0,1.0
2008-07-15,1.52,1.52,1.2,1.37,10800,1.52,1.52,1.2,1.37,10800,0.0,1.0
2008-07-16,1.6,1.93,1.42,1.56,9900,1.6,1.93,1.42,1.56,9900,0.0,1.0
2008-07-17,1.75,1.75,1.75,1.75,64800,1.75,1.75,1.75,1.75,64800,0.0,1.0
2008-07-18,2.81,3.61,2.0,2.5,12300,2.81,3.61,2.0,2.5,12300,0.0,1.0
2008-07-21,2.75,3.0,2.52,3.0,2400,2.75,3.0,2.52,3.0,2400,0.0,1.0
2008-07-22,2.84,2.99,2.53,2.99,6300,2.84,2.99,2.53,2.99,6300,0.0,1.0
2008-07-23,3.0,3.0,2.53,2.9,2100,3.0,3.0,2.53,2.9,2100,0.0,1.0
2008-07-24,3.02,3.02,3.02,3.02,175,3.02,3.02,3.02,3.02,175,0.0,1.0
2008-07-25,2.6,3.01,2.6,3.01,600,2.6,3.01,2.6,3.01,600,0.0,1.0
2008-07-28,2.58,2.61,2.53,2.55,300,2.58,2.61,2.53,2.55,300,0.0,1.0
2008-07-29,2.58,2.58,2.58,2.58,0,2.58,2.58,2.58,2.58,0,0.0,1.0
2008-07-30,2.5,2.53,2.5,2.53,2100,2.5,2.53,2.5,2.53,2100,0.0,1.0
2008-07-31,2.52,2.52,2.5,2.52,3600,2.52,2.52,2.5,2.52,3600,0.0,1.0
2008-08-01,2.5,2.54,2.5,2.5,3300,2.5,2.54,2.5,2.5,3300,0.0,1.0
2008-08-04,2.5,2.5,2.5,2.5,900,2.5,2.5,2.5,2.5,900,0.0,1.0
2008-08-05,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2008-08-06,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2008-08-07,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2008-08-08,2.5,2.5,2.5,2.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
2008-08-11,3.5,3.5,2.99,2.99,3900,3.5,3.5,2.99,2.99,3900,0.0,1.0
2008-08-12,3.44,3.5,3.04,3.5,2700,3.44,3.5,3.04,3.5,2700,0.0,1.0
2008-08-13,3.44,3.44,3.44,3.44,0,3.44,3.44,3.44,3.44,0,0.0,1.0
2008-08-14,3.25,3.25,3.25,3.25,100,3.25,3.25,3.25,3.25,100,0.0,1.0
2008-08-15,3.5,3.5,3.2,3.48,1500,3.5,3.5,3.2,3.48,1500,0.0,1.0
2008-08-18,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2008-08-19,3.5,3.5,3.5,3.5,0,3.5,3.5,3.5,3.5,0,0.0,1.0
2008-08-20,3.5,3.5,3.5,3.5,300,3.5,3.5,3.5,3.5,300,0.0,1.0
2008-08-21,3.0,3.04,3.0,3.04,300,3.0,3.04,3.0,3.04,300,0.0,1.0
2008-08-22,2.52,3.0,2.52,2.89,300,2.52,3.0,2.52,2.89,300,0.0,1.0
2008-08-25,2.5,2.5,2.5,2.5,620,2.5,2.5,2.5,2.5,620,0.0,1.0
2008-08-26,2.55,2.55,2.5,2.5,300,2.55,2.55,2.5,2.5,300,0.0,1.0
2008-08-27,2.55,2.55,2.55,2.55,0,2.55,2.55,2.55,2.55,0,0.0,1.0
2008-08-28,2.55,2.55,2.55,2.55,0,2.55,2.55,2.55,2.55,0,0.0,1.0
2008-08-29,2.55,2.55,2.55,2.55,0,2.55,2.55,2.55,2.55,0,0.0,1.0
2008-09-02,2.7,2.7,2.6,2.6,200,2.7,2.7,2.6,2.6,200,0.0,1.0
2008-09-03,2.5,2.55,2.5,2.55,480,2.5,2.55,2.5,2.55,480,0.0,1.0
2008-09-04,2.3,2.3,2.3,2.3,142,2.3,2.3,2.3,2.3,142,0.0,1.0
2008-09-05,2.3,2.3,2.3,2.3,0,2.3,2.3,2.3,2.3,0,0.0,1.0
2008-09-08,2.2999,2.2999,2.2999,2.2999,900,2.2999,2.2999,2.2999,2.2999,900,0.0,1.0
2008-09-09,2.25,2.25,2.25,2.25,600,2.25,2.25,2.25,2.25,600,0.0,1.0
2008-09-10,2.25,2.25,2.25,2.25,0,2.25,2.25,2.25,2.25,0,0.0,1.0
2008-09-11,2.66,2.7,2.35,2.38,600,2.66,2.7,2.35,2.38,600,0.0,1.0
2008-09-12,2.39,2.39,2.39,2.39,100,2.39,2.39,2.39,2.39,100,0.0,1.0
2008-09-15,2.21,2.21,2.21,2.21,100,2.21,2.21,2.21,2.21,100,0.0,1.0
2008-09-16,2.2,2.69,2.2,2.69,600,2.2,2.69,2.2,2.69,600,0.0,1.0
2008-09-17,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2008-09-18,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2008-09-19,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2008-09-22,2.2,2.2,2.2,2.2,300,2.2,2.2,2.2,2.2,300,0.0,1.0
2008-09-23,2.2,2.2,2.2,2.2,0,2.2,2.2,2.2,2.2,0,0.0,1.0
2008-09-24,2.27,2.94,2.24,2.33,5700,2.27,2.94,2.24,2.33,5700,0.0,1.0
2008-09-25,2.0,2.27,2.0,2.27,9000,2.0,2.27,2.0,2.27,9000,0.0,1.0
2008-09-26,2.06,2.75,2.0,2.0,33000,2.06,2.75,2.0,2.0,33000,0.0,1.0
2008-09-29,2.0,2.0,2.0,2.0,129,2.0,2.0,2.0,2.0,129,0.0,1.0
2008-09-30,2.25,2.25,2.25,2.25,1500,2.25,2.25,2.25,2.25,1500,0.0,1.0
2008-10-01,2.35,2.95,2.08,2.25,4500,2.35,2.95,2.08,2.25,4500,0.0,1.0
2008-10-02,2.0,2.95,2.0,2.95,5100,2.0,2.95,2.0,2.95,5100,0.0,1.0
2008-10-03,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2008-10-06,2.0,2.65,2.0,2.1,2400,2.0,2.65,2.0,2.1,2400,0.0,1.0
2008-10-07,1.56,2.0,1.56,2.0,300,1.56,2.0,1.56,2.0,300,0.0,1.0
2008-10-08,1.62,2.43,1.6,1.75,5400,1.62,2.43,1.6,1.75,5400,0.0,1.0
2008-10-09,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
2008-10-10,1.76,1.76,1.65,1.65,300,1.76,1.76,1.65,1.65,300,0.0,1.0
2008-10-13,2.24,2.59,1.7,2.58,5700,2.24,2.59,1.7,2.58,5700,0.0,1.0
2008-10-14,2.24,2.24,2.24,2.24,100,2.24,2.24,2.24,2.24,100,0.0,1.0
2008-10-15,1.28999,1.64998,1.28999,1.64998,1200,1.28999,1.64998,1.28999,1.64998,1200,0.0,1.0
2008-10-16,2.05,2.1,2.05,2.1,1500,2.05,2.1,2.05,2.1,1500,0.0,1.0
2008-10-17,2.05,2.05,2.05,2.05,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2008-10-20,1.27,1.81,0.76,1.56,21300,1.27,1.81,0.76,1.56,21300,0.0,1.0
2008-10-21,1.15,1.4,0.9,1.2,50700,1.15,1.4,0.9,1.2,50700,0.0,1.0
2008-10-22,1.1,1.25,1.05,1.23,9000,1.1,1.25,1.05,1.23,9000,0.0,1.0
2008-10-23,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2008-10-24,1.05,1.15,1.0,1.05,3600,1.05,1.15,1.0,1.05,3600,0.0,1.0
2008-10-27,0.9,1.0,0.76,1.0,7500,0.9,1.0,0.76,1.0,7500,0.0,1.0
2008-10-28,1.0,1.0,0.91,0.91,2100,1.0,1.0,0.91,0.91,2100,0.0,1.0
2008-10-29,1.67,1.67,0.99,1.1,4800,1.67,1.67,0.99,1.1,4800,0.0,1.0
2008-10-30,1.39,1.45,0.91,1.03,15000,1.39,1.45,0.91,1.03,15000,0.0,1.0
2008-10-31,1.39,1.39,1.39,1.39,0,1.39,1.39,1.39,1.39,0,0.0,1.0
2008-11-03,1.24,1.25,0.85,1.25,5100,1.24,1.25,0.85,1.25,5100,0.0,1.0
2008-11-04,1.19,1.2,1.02,1.02,2700,1.19,1.2,1.02,1.02,2700,0.0,1.0
2008-11-05,1.2,1.2,1.2,1.2,600,1.2,1.2,1.2,1.2,600,0.0,1.0
2008-11-06,1.02,1.14,1.0,1.14,4200,1.02,1.14,1.0,1.14,4200,0.0,1.0
2008-11-07,1.02,1.02,1.02,1.02,0,1.02,1.02,1.02,1.02,0,0.0,1.0
2008-11-10,1.21,1.68,1.0,1.0,12000,1.21,1.68,1.0,1.0,12000,0.0,1.0
2008-11-11,1.31,1.31,1.31,1.31,900,1.31,1.31,1.31,1.31,900,0.0,1.0
2008-11-12,1.21,1.47,1.21,1.47,600,1.21,1.47,1.21,1.47,600,0.0,1.0
2008-11-13,1.21,1.21,1.21,1.21,0,1.21,1.21,1.21,1.21,0,0.0,1.0
2008-11-14,1.47,1.47,1.35,1.35,2700,1.47,1.47,1.35,1.35,2700,0.0,1.0
2008-11-17,1.35,1.45,1.35,1.45,1500,1.35,1.45,1.35,1.45,1500,0.0,1.0
2008-11-18,1.45,2.17,1.42,1.5,900,1.45,2.17,1.42,1.5,900,0.0,1.0
2008-11-19,1.31,1.45,1.31,1.45,4500,1.31,1.45,1.31,1.45,4500,0.0,1.0
2008-11-20,1.31,1.31,1.31,1.31,0,1.31,1.31,1.31,1.31,0,0.0,1.0
2008-11-21,1.32,1.32,1.32,1.32,600,1.32,1.32,1.32,1.32,600,0.0,1.0
2008-11-24,1.4,1.4,1.4,1.4,125,1.4,1.4,1.4,1.4,125,0.0,1.0
2008-11-25,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2008-11-26,1.46,1.5,1.32,1.5,1200,1.46,1.5,1.32,1.5,1200,0.0,1.0
2008-11-28,1.31,1.31,1.31,1.31,100,1.31,1.31,1.31,1.31,100,0.0,1.0
2008-12-01,1.3,1.31,1.3,1.31,2100,1.3,1.31,1.3,1.31,2100,0.0,1.0
2008-12-02,1.3,1.5,1.3,1.5,600,1.3,1.5,1.3,1.5,600,0.0,1.0
2008-12-03,1.3,1.3,1.3,1.3,200,1.3,1.3,1.3,1.3,200,0.0,1.0
2008-12-04,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2008-12-05,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2008-12-08,1.32,1.5,1.32,1.5,300,1.32,1.5,1.32,1.5,300,0.0,1.0
2008-12-09,1.32,1.32,1.32,1.32,0,1.32,1.32,1.32,1.32,0,0.0,1.0
2008-12-10,1.32,1.32,1.32,1.32,0,1.32,1.32,1.32,1.32,0,0.0,1.0
2008-12-11,1.32,1.32,1.32,1.32,0,1.32,1.32,1.32,1.32,0,0.0,1.0
2008-12-12,1.32,1.32,1.32,1.32,0,1.32,1.32,1.32,1.32,0,0.0,1.0
2008-12-15,1.3,1.7,1.3,1.5,3000,1.3,1.7,1.3,1.5,3000,0.0,1.0
2008-12-16,1.3,1.31,1.3,1.31,300,1.3,1.31,1.3,1.31,300,0.0,1.0
2008-12-17,1.31,1.6,1.31,1.6,1500,1.31,1.6,1.31,1.6,1500,0.0,1.0
2008-12-18,1.3,1.64,1.3,1.64,1200,1.3,1.64,1.3,1.64,1200,0.0,1.0
2008-12-19,1.3,1.3,1.3,1.3,195,1.3,1.3,1.3,1.3,195,0.0,1.0
2008-12-22,1.36,1.8,1.36,1.8,300,1.36,1.8,1.36,1.8,300,0.0,1.0
2008-12-23,1.3,1.3,1.3,1.3,200,1.3,1.3,1.3,1.3,200,0.0,1.0
2008-12-24,1.36,1.36,1.36,1.36,100,1.36,1.36,1.36,1.36,100,0.0,1.0
2008-12-26,1.3,1.3,1.3,1.3,300,1.3,1.3,1.3,1.3,300,0.0,1.0
2008-12-29,1.3,1.3,1.3,1.3,100,1.3,1.3,1.3,1.3,100,0.0,1.0
2008-12-30,1.32,1.47,1.32,1.47,300,1.32,1.47,1.32,1.47,300,0.0,1.0
2008-12-31,1.31,1.32,1.24,1.27,600,1.31,1.32,1.24,1.27,600,0.0,1.0
2009-01-02,1.31,1.31,1.31,1.31,0,1.31,1.31,1.31,1.31,0,0.0,1.0
2009-01-05,1.57,1.57,1.43,1.43,600,1.57,1.57,1.43,1.43,600,0.0,1.0
2009-01-06,1.57,1.57,1.57,1.57,0,1.57,1.57,1.57,1.57,0,0.0,1.0
2009-01-07,1.57,1.57,1.57,1.57,0,1.57,1.57,1.57,1.57,0,0.0,1.0
2009-01-08,1.57,1.57,1.57,1.57,0,1.57,1.57,1.57,1.57,0,0.0,1.0
2009-01-09,1.57,1.57,1.57,1.57,0,1.57,1.57,1.57,1.57,0,0.0,1.0
2009-01-12,1.57,1.57,1.57,1.57,0,1.57,1.57,1.57,1.57,0,0.0,1.0
2009-01-13,1.57,1.57,1.57,1.57,0,1.57,1.57,1.57,1.57,0,0.0,1.0
2009-01-14,1.57,1.57,1.57,1.57,0,1.57,1.57,1.57,1.57,0,0.0,1.0
2009-01-15,1.57,1.57,1.57,1.57,0,1.57,1.57,1.57,1.57,0,0.0,1.0
2009-01-16,1.57,1.57,1.57,1.57,0,1.57,1.57,1.57,1.57,0,0.0,1.0
2009-01-20,1.57,1.57,1.57,1.57,0,1.57,1.57,1.57,1.57,0,0.0,1.0
2009-01-21,1.05,1.3,1.05,1.3,900,1.05,1.3,1.05,1.3,900,0.0,1.0
2009-01-22,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2009-01-23,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2009-01-26,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2009-01-27,1.2,1.2,1.2,1.2,600,1.2,1.2,1.2,1.2,600,0.0,1.0
2009-01-28,1.23,1.23,1.05,1.2,900,1.23,1.23,1.05,1.2,900,0.0,1.0
2009-01-29,1.23,1.23,1.23,1.23,10,1.23,1.23,1.23,1.23,10,0.0,1.0
2009-01-30,1.23,1.23,1.23,1.23,0,1.23,1.23,1.23,1.23,0,0.0,1.0
2009-02-02,1.05,1.05,1.05,1.05,300,1.05,1.05,1.05,1.05,300,0.0,1.0
2009-02-03,1.08,1.08,1.08,1.08,100,1.08,1.08,1.08,1.08,100,0.0,1.0
2009-02-04,1.08,1.08,1.08,1.08,0,1.08,1.08,1.08,1.08,0,0.0,1.0
2009-02-05,1.08,1.08,1.08,1.08,0,1.08,1.08,1.08,1.08,0,0.0,1.0
2009-02-06,1.08,1.08,1.08,1.08,0,1.08,1.08,1.08,1.08,0,0.0,1.0
2009-02-09,1.19,1.19,1.19,1.19,100,1.19,1.19,1.19,1.19,100,0.0,1.0
2009-02-10,1.2,1.2,1.19,1.19,200,1.2,1.2,1.19,1.19,200,0.0,1.0
2009-02-11,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2009-02-12,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2009-02-13,1.05,1.08,1.05,1.08,3000,1.05,1.08,1.05,1.08,3000,0.0,1.0
2009-02-17,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2009-02-18,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2009-02-19,1.0501,1.0501,1.05,1.05,1600,1.0501,1.0501,1.05,1.05,1600,0.0,1.0
2009-02-20,0.99,1.0,0.99,1.0,2700,0.99,1.0,0.99,1.0,2700,0.0,1.0
2009-02-23,0.9,0.9,0.9,0.9,900,0.9,0.9,0.9,0.9,900,0.0,1.0
2009-02-24,0.9,0.9,0.9,0.9,0,0.9,0.9,0.9,0.9,0,0.0,1.0
2009-02-25,0.76,0.88,0.76,0.84,1800,0.76,0.88,0.76,0.84,1800,0.0,1.0
2009-02-26,0.75,0.88,0.75,0.88,1800,0.75,0.88,0.75,0.88,1800,0.0,1.0
2009-02-27,0.78,0.78,0.78,0.78,300,0.78,0.78,0.78,0.78,300,0.0,1.0
2009-03-02,0.75,0.98,0.75,0.83,1100,0.75,0.98,0.75,0.83,1100,0.0,1.0
2009-03-03,0.8,0.8,0.8,0.8,0,0.8,0.8,0.8,0.8,0,0.0,1.0
2009-03-04,1.25,1.25,0.79,0.79,6000,1.25,1.25,0.79,0.79,6000,0.0,1.0
2009-03-05,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2009-03-06,1.0,1.0,1.0,1.0,100,1.0,1.0,1.0,1.0,100,0.0,1.0
2009-03-09,1.0,1.0,1.0,1.0,0,1.0,1.0,1.0,1.0,0,0.0,1.0
2009-03-10,0.9,1.26,0.9,1.12,1200,0.9,1.26,0.9,1.12,1200,0.0,1.0
2009-03-11,0.89,0.89,0.89,0.89,300,0.89,0.89,0.89,0.89,300,0.0,1.0
2009-03-12,0.89,0.89,0.89,0.89,0,0.89,0.89,0.89,0.89,0,0.0,1.0
2009-03-13,0.95,0.9544,0.95,0.9544,600,0.95,0.9544,0.95,0.9544,600,0.0,1.0
2009-03-16,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2009-03-17,0.95,0.95,0.95,0.95,51,0.95,0.95,0.95,0.95,51,0.0,1.0
2009-03-18,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2009-03-19,0.92,0.97,0.92,0.97,2400,0.92,0.97,0.92,0.97,2400,0.0,1.0
2009-03-20,0.92,0.92,0.92,0.92,0,0.92,0.92,0.92,0.92,0,0.0,1.0
2009-03-23,1.07,1.07,1.07,1.07,100,1.07,1.07,1.07,1.07,100,0.0,1.0
2009-03-24,0.9201,0.9201,0.92,0.92,3000,0.9201,0.9201,0.92,0.92,3000,0.0,1.0
2009-03-25,0.92,0.92,0.92,0.92,0,0.92,0.92,0.92,0.92,0,0.0,1.0
2009-03-26,0.92,0.92,0.92,0.92,0,0.92,0.92,0.92,0.92,0,0.0,1.0
2009-03-27,0.92,0.92,0.92,0.92,0,0.92,0.92,0.92,0.92,0,0.0,1.0
2009-03-30,1.17,1.17,1.17,1.17,200,1.17,1.17,1.17,1.17,200,0.0,1.0
2009-03-31,1.12,1.12,1.06,1.06,200,1.12,1.12,1.06,1.06,200,0.0,1.0
2009-04-01,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
2009-04-02,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
2009-04-03,1.45,1.45,1.28,1.28,900,1.45,1.45,1.28,1.28,900,0.0,1.0
2009-04-06,1.1,1.2,1.1,1.2,900,1.1,1.2,1.1,1.2,900,0.0,1.0
2009-04-07,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2009-04-08,1.2,1.2,1.2,1.2,300,1.2,1.2,1.2,1.2,300,0.0,1.0
2009-04-09,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2009-04-13,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2009-04-14,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2009-04-15,1.2001,1.2001,1.2,1.2,200,1.2001,1.2001,1.2,1.2,200,0.0,1.0
2009-04-16,1.15,1.21,1.15,1.21,1800,1.15,1.21,1.15,1.21,1800,0.0,1.0
2009-04-17,1.15,1.15,1.15,1.15,190,1.15,1.15,1.15,1.15,190,0.0,1.0
2009-04-20,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2009-04-21,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2009-04-22,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2009-04-23,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2009-04-24,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2009-04-27,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2009-04-28,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2009-04-29,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2009-04-30,1.2,1.2,1.2,1.2,300,1.2,1.2,1.2,1.2,300,0.0,1.0
2009-05-01,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2009-05-04,1.15,1.2,1.15,1.2,5700,1.15,1.2,1.15,1.2,5700,0.0,1.0
2009-05-05,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2009-05-06,1.0,1.18,1.0,1.18,3000,1.0,1.18,1.0,1.18,3000,0.0,1.0
2009-05-07,1.05,1.05,1.05,1.05,20100,1.05,1.05,1.05,1.05,20100,0.0,1.0
2009-05-08,2.0,2.5,1.7,2.2,9300,2.0,2.5,1.7,2.2,9300,0.0,1.0
2009-05-11,1.96,2.0,1.96,1.99,7200,1.96,2.0,1.96,1.99,7200,0.0,1.0
2009-05-12,2.1,2.19,1.97,1.97,3600,2.1,2.19,1.97,1.97,3600,0.0,1.0
2009-05-13,2.1,2.4,2.1,2.35,818,2.1,2.4,2.1,2.35,818,0.0,1.0
2009-05-14,2.09,2.09,2.09,2.09,0,2.09,2.09,2.09,2.09,0,0.0,1.0
2009-05-15,2.1,2.1,2.1,2.1,100,2.1,2.1,2.1,2.1,100,0.0,1.0
2009-05-18,2.1,2.1,2.1,2.1,200,2.1,2.1,2.1,2.1,200,0.0,1.0
2009-05-19,1.75,2.05,1.75,2.05,600,1.75,2.05,1.75,2.05,600,0.0,1.0
2009-05-20,2.05,2.05,2.05,2.05,2700,2.05,2.05,2.05,2.05,2700,0.0,1.0
2009-05-21,2.05,2.05,2.05,2.05,0,2.05,2.05,2.05,2.05,0,0.0,1.0
2009-05-22,1.19999,2.19998,1.18999,1.74998,2700,1.19999,2.19998,1.18999,1.74998,2700,0.0,1.0
2009-05-26,1.99,2.17,1.2,1.2,600,1.99,2.17,1.2,1.2,600,0.0,1.0
2009-05-27,1.52,2.0,1.52,2.0,3600,1.52,2.0,1.52,2.0,3600,0.0,1.0
2009-05-28,1.91,1.98,1.5,1.57,5100,1.91,1.98,1.5,1.57,5100,0.0,1.0
2009-05-29,2.0,2.0,1.53,1.92,6300,2.0,2.0,1.53,1.92,6300,0.0,1.0
2009-06-01,1.45,1.62,1.29,1.62,3000,1.45,1.62,1.29,1.62,3000,0.0,1.0
2009-06-02,1.45,1.8,1.45,1.74,600,1.45,1.8,1.45,1.74,600,0.0,1.0
2009-06-03,1.75,1.98,1.5,1.98,3000,1.75,1.98,1.5,1.98,3000,0.0,1.0
2009-06-04,1.46,1.85,1.4,1.55,2100,1.46,1.85,1.4,1.55,2100,0.0,1.0
2009-06-05,1.55,1.78,1.47,1.78,600,1.55,1.78,1.47,1.78,600,0.0,1.0
2009-06-08,1.77,1.77,1.77,1.77,600,1.77,1.77,1.77,1.77,600,0.0,1.0
2009-06-09,1.9,1.9,1.4,1.43,2400,1.9,1.9,1.4,1.43,2400,0.0,1.0
2009-06-10,1.59,1.73,1.46,1.46,6300,1.59,1.73,1.46,1.46,6300,0.0,1.0
2009-06-11,1.48,1.59,1.48,1.59,4200,1.48,1.59,1.48,1.59,4200,0.0,1.0
2009-06-12,1.51,1.77,1.5,1.5,3000,1.51,1.77,1.5,1.5,3000,0.0,1.0
2009-06-15,1.51,1.51,1.51,1.51,0,1.51,1.51,1.51,1.51,0,0.0,1.0
2009-06-16,1.5,1.6,1.5,1.5,1200,1.5,1.6,1.5,1.5,1200,0.0,1.0
2009-06-17,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2009-06-18,1.5,1.5,1.5,1.5,100,1.5,1.5,1.5,1.5,100,0.0,1.0
2009-06-19,1.55,1.55,1.5,1.5,1500,1.55,1.55,1.5,1.5,1500,0.0,1.0
2009-06-22,1.45,1.45,1.45,1.45,900,1.45,1.45,1.45,1.45,900,0.0,1.0
2009-06-23,1.35,1.45,1.35,1.45,5700,1.35,1.45,1.35,1.45,5700,0.0,1.0
2009-06-24,1.4,1.4,1.4,1.4,1500,1.4,1.4,1.4,1.4,1500,0.0,1.0
2009-06-25,1.52,1.52,1.52,1.52,300,1.52,1.52,1.52,1.52,300,0.0,1.0
2009-06-26,1.36,1.48,1.35,1.48,1800,1.36,1.48,1.35,1.48,1800,0.0,1.0
2009-06-29,1.35,1.35,1.35,1.35,900,1.35,1.35,1.35,1.35,900,0.0,1.0
2009-06-30,1.35,1.4,1.32,1.4,3300,1.35,1.4,1.32,1.4,3300,0.0,1.0
2009-07-01,1.2,1.35,1.2,1.35,5400,1.2,1.35,1.2,1.35,5400,0.0,1.0
2009-07-02,1.35,1.35,1.35,1.35,1500,1.35,1.35,1.35,1.35,1500,0.0,1.0
2009-07-06,1.5,1.5,1.45,1.45,1800,1.5,1.5,1.45,1.45,1800,0.0,1.0
2009-07-07,1.35,1.35,1.35,1.35,3000,1.35,1.35,1.35,1.35,3000,0.0,1.0
2009-07-08,1.35,1.46,1.35,1.46,3000,1.35,1.46,1.35,1.46,3000,0.0,1.0
2009-07-09,1.4,1.45,1.3,1.3,600,1.4,1.45,1.3,1.3,600,0.0,1.0
2009-07-10,1.2,1.29,1.11,1.21,3300,1.2,1.29,1.11,1.21,3300,0.0,1.0
2009-07-13,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2009-07-14,1.37,1.37,1.37,1.37,200,1.37,1.37,1.37,1.37,200,0.0,1.0
2009-07-15,1.37,1.37,1.37,1.37,0,1.37,1.37,1.37,1.37,0,0.0,1.0
2009-07-16,1.31,1.31,1.31,1.31,115,1.31,1.31,1.31,1.31,115,0.0,1.0
2009-07-17,1.31,1.31,1.31,1.31,0,1.31,1.31,1.31,1.31,0,0.0,1.0
2009-07-20,1.37,1.37,1.2,1.2,1200,1.37,1.37,1.2,1.2,1200,0.0,1.0
2009-07-21,1.26,1.26,1.08,1.13,2400,1.26,1.26,1.08,1.13,2400,0.0,1.0
2009-07-22,1.26,1.26,1.26,1.26,0,1.26,1.26,1.26,1.26,0,0.0,1.0
2009-07-23,1.15,1.15,1.15,1.15,100,1.15,1.15,1.15,1.15,100,0.0,1.0
2009-07-24,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2009-07-27,1.15,1.15,1.15,1.15,60,1.15,1.15,1.15,1.15,60,0.0,1.0
2009-07-28,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2009-07-29,1.25,1.45,1.1,1.1,5400,1.25,1.45,1.1,1.1,5400,0.0,1.0
2009-07-30,1.43,1.43,1.43,1.43,100,1.43,1.43,1.43,1.43,100,0.0,1.0
2009-07-31,1.43,1.43,1.43,1.43,0,1.43,1.43,1.43,1.43,0,0.0,1.0
2009-08-03,1.42,1.42,1.2,1.27,3000,1.42,1.42,1.2,1.27,3000,0.0,1.0
2009-08-04,1.43,1.45,1.4,1.4,5400,1.43,1.45,1.4,1.4,5400,0.0,1.0
2009-08-05,1.39,1.41,1.25,1.25,3000,1.39,1.41,1.25,1.25,3000,0.0,1.0
2009-08-06,1.39,1.39,1.39,1.39,0,1.39,1.39,1.39,1.39,0,0.0,1.0
2009-08-07,1.25,1.41,1.25,1.39,3600,1.25,1.41,1.25,1.39,3600,0.0,1.0
2009-08-10,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2009-08-11,1.5,1.5,1.4,1.4,4800,1.5,1.5,1.4,1.4,4800,0.0,1.0
2009-08-12,1.55,1.55,1.3,1.55,900,1.55,1.55,1.3,1.55,900,0.0,1.0
2009-08-13,1.45,1.45,1.45,1.45,300,1.45,1.45,1.45,1.45,300,0.0,1.0
2009-08-14,1.45,1.49,1.21,1.21,2100,1.45,1.49,1.21,1.21,2100,0.0,1.0
2009-08-17,1.57,1.65,1.5,1.55,3000,1.57,1.65,1.5,1.55,3000,0.0,1.0
2009-08-18,1.63,1.65,1.55,1.62,3300,1.63,1.65,1.55,1.62,3300,0.0,1.0
2009-08-19,1.24,1.65,1.24,1.65,2400,1.24,1.65,1.24,1.65,2400,0.0,1.0
2009-08-20,1.24,1.24,1.24,1.24,0,1.24,1.24,1.24,1.24,0,0.0,1.0
2009-08-21,1.55,1.55,1.4,1.4,2400,1.55,1.55,1.4,1.4,2400,0.0,1.0
2009-08-24,1.59,1.59,1.4,1.4,4200,1.59,1.59,1.4,1.4,4200,0.0,1.0
2009-08-25,1.5,1.5,1.25,1.25,2100,1.5,1.5,1.25,1.25,2100,0.0,1.0
2009-08-26,1.4,1.4,1.4,1.4,300,1.4,1.4,1.4,1.4,300,0.0,1.0
2009-08-27,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2009-08-28,1.3,1.35,1.25,1.26,9600,1.3,1.35,1.25,1.26,9600,0.0,1.0
2009-08-31,1.2,1.25,1.2,1.22,9900,1.2,1.25,1.2,1.22,9900,0.0,1.0
2009-09-01,1.2,1.2,1.2,1.2,300,1.2,1.2,1.2,1.2,300,0.0,1.0
2009-09-02,1.3,1.3,1.3,1.3,150,1.3,1.3,1.3,1.3,150,0.0,1.0
2009-09-03,1.23,1.23,1.21,1.22,2700,1.23,1.23,1.21,1.22,2700,0.0,1.0
2009-09-04,1.3,1.3,1.21,1.21,1500,1.3,1.3,1.21,1.21,1500,0.0,1.0
2009-09-08,1.3,1.3,1.3,1.3,0,1.3,1.3,1.3,1.3,0,0.0,1.0
2009-09-09,1.25,1.3,1.25,1.29,1200,1.25,1.3,1.25,1.29,1200,0.0,1.0
2009-09-10,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2009-09-11,1.251,1.251,1.25,1.25,2500,1.251,1.251,1.25,1.25,2500,0.0,1.0
2009-09-14,1.31,1.31,1.22,1.31,900,1.31,1.31,1.22,1.31,900,0.0,1.0
2009-09-15,1.29,1.29,1.29,1.29,100,1.29,1.29,1.29,1.29,100,0.0,1.0
2009-09-16,1.25,1.25,1.21,1.21,7800,1.25,1.25,1.21,1.21,7800,0.0,1.0
2009-09-17,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2009-09-18,1.22,1.22,1.22,1.22,3564,1.22,1.22,1.22,1.22,3564,0.0,1.0
2009-09-21,1.29,1.29,1.21,1.22,2700,1.29,1.29,1.21,1.22,2700,0.0,1.0
2009-09-22,1.29,1.29,1.29,1.29,0,1.29,1.29,1.29,1.29,0,0.0,1.0
2009-09-23,1.2,1.25,1.2,1.25,6600,1.2,1.25,1.2,1.25,6600,0.0,1.0
2009-09-24,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2009-09-25,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2009-09-28,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2009-09-29,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2009-09-30,1.21,1.21,1.21,1.21,200,1.21,1.21,1.21,1.21,200,0.0,1.0
2009-10-01,1.2,1.2,1.2,1.2,2100,1.2,1.2,1.2,1.2,2100,0.0,1.0
2009-10-02,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2009-10-05,1.2,1.2,1.2,1.2,3900,1.2,1.2,1.2,1.2,3900,0.0,1.0
2009-10-06,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2009-10-07,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2009-10-08,1.15,1.15,1.15,1.15,300,1.15,1.15,1.15,1.15,300,0.0,1.0
2009-10-09,1.12,1.2,1.12,1.2,900,1.12,1.2,1.12,1.2,900,0.0,1.0
2009-10-12,1.12,1.12,1.12,1.12,1800,1.12,1.12,1.12,1.12,1800,0.0,1.0
2009-10-13,1.1,1.12,1.1,1.12,1500,1.1,1.12,1.1,1.12,1500,0.0,1.0
2009-10-14,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2009-10-15,1.1,1.15,1.1,1.1,900,1.1,1.15,1.1,1.1,900,0.0,1.0
2009-10-16,1.1,1.1,1.1,1.1,900,1.1,1.1,1.1,1.1,900,0.0,1.0
2009-10-19,1.17,1.17,1.08,1.08,900,1.17,1.17,1.08,1.08,900,0.0,1.0
2009-10-20,1.17,1.17,1.17,1.17,0,1.17,1.17,1.17,1.17,0,0.0,1.0
2009-10-21,1.17,1.17,1.17,1.17,0,1.17,1.17,1.17,1.17,0,0.0,1.0
2009-10-22,1.17,1.17,1.17,1.17,0,1.17,1.17,1.17,1.17,0,0.0,1.0
2009-10-23,1.17,1.17,1.17,1.17,0,1.17,1.17,1.17,1.17,0,0.0,1.0
2009-10-26,1.11,1.11,1.11,1.11,100,1.11,1.11,1.11,1.11,100,0.0,1.0
2009-10-27,1.11,1.11,1.11,1.11,0,1.11,1.11,1.11,1.11,0,0.0,1.0
2009-10-28,1.11,1.11,1.11,1.11,300,1.11,1.11,1.11,1.11,300,0.0,1.0
2009-10-29,1.11,1.11,1.11,1.11,0,1.11,1.11,1.11,1.11,0,0.0,1.0
2009-10-30,1.15,1.17,1.15,1.17,900,1.15,1.17,1.15,1.17,900,0.0,1.0
2009-11-02,1.11,1.11,1.11,1.11,100,1.11,1.11,1.11,1.11,100,0.0,1.0
2009-11-03,1.1,1.11,1.1,1.11,1800,1.1,1.11,1.1,1.11,1800,0.0,1.0
2009-11-04,1.05,1.1,1.05,1.1,1800,1.05,1.1,1.05,1.1,1800,0.0,1.0
2009-11-05,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2009-11-06,1.15,1.15,1.1,1.1,600,1.15,1.15,1.1,1.1,600,0.0,1.0
2009-11-09,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2009-11-10,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2009-11-11,1.2,1.25,1.2,1.25,900,1.2,1.25,1.2,1.25,900,0.0,1.0
2009-11-12,1.1,1.1,1.1,1.1,100,1.1,1.1,1.1,1.1,100,0.0,1.0
2009-11-13,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2009-11-16,1.1,1.1,1.1,1.1,200,1.1,1.1,1.1,1.1,200,0.0,1.0
2009-11-17,1.15,1.15,1.15,1.15,600,1.15,1.15,1.15,1.15,600,0.0,1.0
2009-11-18,1.05,1.25,1.05,1.18,5700,1.05,1.25,1.05,1.18,5700,0.0,1.0
2009-11-19,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2009-11-20,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2009-11-23,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2009-11-24,1.05,1.05,1.05,1.05,0,1.05,1.05,1.05,1.05,0,0.0,1.0
2009-11-25,1.15,1.22,1.15,1.22,2700,1.15,1.22,1.15,1.22,2700,0.0,1.0
2009-11-27,1.09,1.09,1.09,1.09,0,1.09,1.09,1.09,1.09,0,0.0,1.0
2009-11-30,1.05,1.56,1.05,1.09,21300,1.05,1.56,1.05,1.09,21300,0.0,1.0
2009-12-01,1.08,1.08,1.08,1.08,200,1.08,1.08,1.08,1.08,200,0.0,1.0
2009-12-02,1.08,1.08,1.08,1.08,200,1.08,1.08,1.08,1.08,200,0.0,1.0
2009-12-03,1.08,1.08,1.08,1.08,0,1.08,1.08,1.08,1.08,0,0.0,1.0
2009-12-04,1.12,1.12,1.12,1.12,300,1.12,1.12,1.12,1.12,300,0.0,1.0
2009-12-07,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
2009-12-08,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
2009-12-09,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
2009-12-10,1.1,1.1,1.1,1.1,5700,1.1,1.1,1.1,1.1,5700,0.0,1.0
2009-12-11,1.08,1.1,1.08,1.1,1800,1.08,1.1,1.08,1.1,1800,0.0,1.0
2009-12-14,1.08,1.08,1.08,1.08,100,1.08,1.08,1.08,1.08,100,0.0,1.0
2009-12-15,1.08,1.08,1.08,1.08,0,1.08,1.08,1.08,1.08,0,0.0,1.0
2009-12-16,1.1,1.1,1.1,1.1,100,1.1,1.1,1.1,1.1,100,0.0,1.0
2009-12-17,1.1,1.3,1.09,1.3,1200,1.1,1.3,1.09,1.3,1200,0.0,1.0
2009-12-18,1.08,1.08,1.08,1.08,105,1.08,1.08,1.08,1.08,105,0.0,1.0
2009-12-21,1.09,1.29,1.08,1.29,600,1.09,1.29,1.08,1.29,600,0.0,1.0
2009-12-22,1.09,1.09,1.09,1.09,0,1.09,1.09,1.09,1.09,0,0.0,1.0
2009-12-23,1.08,1.09,1.08,1.09,4500,1.08,1.09,1.08,1.09,4500,0.0,1.0
2009-12-24,1.08,1.08,1.08,1.08,0,1.08,1.08,1.08,1.08,0,0.0,1.0
2009-12-28,1.08,1.08,1.08,1.08,1813,1.08,1.08,1.08,1.08,1813,0.0,1.0
2009-12-29,1.08,1.08,1.08,1.08,0,1.08,1.08,1.08,1.08,0,0.0,1.0
2009-12-30,1.08,1.08,1.08,1.08,0,1.08,1.08,1.08,1.08,0,0.0,1.0
2009-12-31,1.08,1.08,1.08,1.08,0,1.08,1.08,1.08,1.08,0,0.0,1.0
2010-01-04,1.08,1.08,1.08,1.08,0,1.08,1.08,1.08,1.08,0,0.0,1.0
2010-01-05,1.1,1.1,1.1,1.1,300,1.1,1.1,1.1,1.1,300,0.0,1.0
2010-01-06,1.1,1.1,1.1,1.1,0,1.1,1.1,1.1,1.1,0,0.0,1.0
2010-01-07,1.09,1.09,1.09,1.09,100,1.09,1.09,1.09,1.09,100,0.0,1.0
2010-01-08,1.1499,1.15,1.1499,1.15,740,1.1499,1.15,1.1499,1.15,740,0.0,1.0
2010-01-11,1.1499,1.1499,1.1499,1.1499,0,1.1499,1.1499,1.1499,1.1499,0,0.0,1.0
2010-01-12,1.09,1.09,1.09,1.09,195,1.09,1.09,1.09,1.09,195,0.0,1.0
2010-01-13,1.09,1.09,1.09,1.09,0,1.09,1.09,1.09,1.09,0,0.0,1.0
2010-01-14,1.09,1.09,1.09,1.09,0,1.09,1.09,1.09,1.09,0,0.0,1.0
2010-01-15,1.14,1.14,1.14,1.14,100,1.14,1.14,1.14,1.14,100,0.0,1.0
2010-01-19,1.15,1.15,1.13,1.13,162478,1.15,1.15,1.13,1.13,162478,0.0,1.0
2010-01-20,1.25,1.25,1.25,1.25,200,1.25,1.25,1.25,1.25,200,0.0,1.0
2010-01-21,1.2799,1.28,1.2799,1.28,200,1.2799,1.28,1.2799,1.28,200,0.0,1.0
2010-01-22,1.28,1.28,1.28,1.28,0,1.28,1.28,1.28,1.28,0,0.0,1.0
2010-01-25,1.28,1.28,1.28,1.28,0,1.28,1.28,1.28,1.28,0,0.0,1.0
2010-01-26,1.25,1.25,1.18,1.22,2100,1.25,1.25,1.18,1.22,2100,0.0,1.0
2010-01-27,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2010-01-28,1.24,1.24,1.15,1.15,1200,1.24,1.24,1.15,1.15,1200,0.0,1.0
2010-01-29,1.17,1.2,1.17,1.2,200,1.17,1.2,1.17,1.2,200,0.0,1.0
2010-02-01,1.22,1.22,1.17,1.17,600,1.22,1.22,1.17,1.17,600,0.0,1.0
2010-02-02,1.13,1.16,1.13,1.16,900,1.13,1.16,1.13,1.16,900,0.0,1.0
2010-02-03,1.12,1.12,1.12,1.12,900,1.12,1.12,1.12,1.12,900,0.0,1.0
2010-02-04,1.18,1.19,1.1,1.12,1500,1.18,1.19,1.1,1.12,1500,0.0,1.0
2010-02-05,1.08,1.1,1.08,1.1,1200,1.08,1.1,1.08,1.1,1200,0.0,1.0
2010-02-08,1.13,1.13,1.13,1.13,100,1.13,1.13,1.13,1.13,100,0.0,1.0
2010-02-09,1.13,1.13,1.13,1.13,0,1.13,1.13,1.13,1.13,0,0.0,1.0
2010-02-10,1.13,1.13,1.13,1.13,0,1.13,1.13,1.13,1.13,0,0.0,1.0
2010-02-11,1.13,1.13,1.13,1.13,0,1.13,1.13,1.13,1.13,0,0.0,1.0
2010-02-12,1.08,1.08,1.08,1.08,165,1.08,1.08,1.08,1.08,165,0.0,1.0
2010-02-16,1.08,1.08,1.08,1.08,600,1.08,1.08,1.08,1.08,600,0.0,1.0
2010-02-17,1.08,1.08,1.08,1.08,0,1.08,1.08,1.08,1.08,0,0.0,1.0
2010-02-18,1.15,1.15,1.1,1.1,3000,1.15,1.15,1.1,1.1,3000,0.0,1.0
2010-02-19,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2010-02-22,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2010-02-23,1.21,1.21,0.96,1.1,16500,1.21,1.21,0.96,1.1,16500,0.0,1.0
2010-02-24,1.05,1.08,1.0,1.07,1200,1.05,1.08,1.0,1.07,1200,0.0,1.0
2010-02-25,1.09,1.09,1.09,1.09,600,1.09,1.09,1.09,1.09,600,0.0,1.0
2010-02-26,1.05,1.0501,1.05,1.05,6500,1.05,1.0501,1.05,1.05,6500,0.0,1.0
2010-03-01,1.05,1.05,1.05,1.05,500,1.05,1.05,1.05,1.05,500,0.0,1.0
2010-03-02,1.1,1.1,1.05,1.05,900,1.1,1.1,1.05,1.05,900,0.0,1.0
2010-03-03,1.09,1.09,1.09,1.09,200,1.09,1.09,1.09,1.09,200,0.0,1.0
2010-03-04,1.05,1.05,1.05,1.05,600,1.05,1.05,1.05,1.05,600,0.0,1.0
2010-03-05,1.08,1.08,1.08,1.08,9900,1.08,1.08,1.08,1.08,9900,0.0,1.0
2010-03-08,1.04,1.2,1.02,1.16,3300,1.04,1.2,1.02,1.16,3300,0.0,1.0
2010-03-09,1.11,1.15,1.11,1.15,600,1.11,1.15,1.11,1.15,600,0.0,1.0
2010-03-10,1.23,1.25,1.1,1.1,5100,1.23,1.25,1.1,1.1,5100,0.0,1.0
2010-03-11,1.19,1.2,1.19,1.19,900,1.19,1.2,1.19,1.19,900,0.0,1.0
2010-03-12,1.28,1.28,1.06,1.06,1200,1.28,1.28,1.06,1.06,1200,0.0,1.0
2010-03-15,1.1,1.11,1.1,1.11,900,1.1,1.11,1.1,1.11,900,0.0,1.0
2010-03-16,1.11,1.11,1.11,1.11,300,1.11,1.11,1.11,1.11,300,0.0,1.0
2010-03-17,1.03,1.19,1.03,1.19,4200,1.03,1.19,1.03,1.19,4200,0.0,1.0
2010-03-18,1.25,1.25,1.19,1.2,2700,1.25,1.25,1.19,1.2,2700,0.0,1.0
2010-03-19,1.32,1.44,1.08,1.25,7500,1.32,1.44,1.08,1.25,7500,0.0,1.0
2010-03-22,1.25,1.25,1.15,1.18,3000,1.25,1.25,1.15,1.18,3000,0.0,1.0
2010-03-23,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2010-03-24,1.2,1.2,1.2,1.2,100,1.2,1.2,1.2,1.2,100,0.0,1.0
2010-03-25,1.2,1.2,1.2,1.2,0,1.2,1.2,1.2,1.2,0,0.0,1.0
2010-03-26,1.19,1.19,1.19,1.19,300,1.19,1.19,1.19,1.19,300,0.0,1.0
2010-03-29,1.16,1.2,1.16,1.2,300,1.16,1.2,1.16,1.2,300,0.0,1.0
2010-03-30,1.08,1.0801,1.08,1.0801,328,1.08,1.0801,1.08,1.0801,328,0.0,1.0
2010-03-31,1.08,1.08,1.08,1.08,0,1.08,1.08,1.08,1.08,0,0.0,1.0
2010-04-01,1.11,1.11,1.11,1.11,300,1.11,1.11,1.11,1.11,300,0.0,1.0
2010-04-05,1.14,1.14,1.14,1.14,180,1.14,1.14,1.14,1.14,180,0.0,1.0
2010-04-06,1.16,1.16,1.08,1.08,600,1.16,1.16,1.08,1.08,600,0.0,1.0
2010-04-07,1.16,1.16,1.16,1.16,0,1.16,1.16,1.16,1.16,0,0.0,1.0
2010-04-08,1.08,1.08,1.08,1.08,300,1.08,1.08,1.08,1.08,300,0.0,1.0
2010-04-09,1.25,1.25,1.18,1.18,2700,1.25,1.25,1.18,1.18,2700,0.0,1.0
2010-04-12,1.25,1.25,1.07,1.07,600,1.25,1.25,1.07,1.07,600,0.0,1.0
2010-04-13,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2010-04-14,1.15,1.15,1.15,1.15,200,1.15,1.15,1.15,1.15,200,0.0,1.0
2010-04-15,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2010-04-16,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2010-04-19,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2010-04-20,1.15,1.15,1.15,1.15,0,1.15,1.15,1.15,1.15,0,0.0,1.0
2010-04-21,1.11,1.11,1.11,1.11,1200,1.11,1.11,1.11,1.11,1200,0.0,1.0
2010-04-22,1.07,1.34,1.06,1.11,17100,1.07,1.34,1.06,1.11,17100,0.0,1.0
2010-04-23,1.06,1.06,1.06,1.06,300,1.06,1.06,1.06,1.06,300,0.0,1.0
2010-04-26,1.06,1.07,1.06,1.07,1200,1.06,1.07,1.06,1.07,1200,0.0,1.0
2010-04-27,1.06,1.06,1.06,1.06,300,1.06,1.06,1.06,1.06,300,0.0,1.0
2010-04-28,1.06,1.06,1.06,1.06,0,1.06,1.06,1.06,1.06,0,0.0,1.0
2010-04-29,1.18,1.25,1.06,1.06,1500,1.18,1.25,1.06,1.06,1500,0.0,1.0
2010-04-30,1.18,1.18,1.18,1.18,0,1.18,1.18,1.18,1.18,0,0.0,1.0
2010-05-03,1.06,1.0601,1.06,1.0601,200,1.06,1.0601,1.06,1.0601,200,0.0,1.0
2010-05-04,1.06,1.06,1.06,1.06,0,1.06,1.06,1.06,1.06,0,0.0,1.0
2010-05-05,1.06,1.06,1.06,1.06,100,1.06,1.06,1.06,1.06,100,0.0,1.0
2010-05-06,1.06,1.06,1.06,1.06,0,1.06,1.06,1.06,1.06,0,0.0,1.0
2010-05-07,1.06,1.0601,1.06,1.0601,202,1.06,1.0601,1.06,1.0601,202,0.0,1.0
2010-05-10,1.03,1.05,1.03,1.04,2700,1.03,1.05,1.03,1.04,2700,0.0,1.0
2010-05-11,1.03,1.03,1.03,1.03,0,1.03,1.03,1.03,1.03,0,0.0,1.0
2010-05-12,1.06,1.06,1.05,1.05,1500,1.06,1.06,1.05,1.05,1500,0.0,1.0
2010-05-13,1.11,1.11,1.11,1.11,100,1.11,1.11,1.11,1.11,100,0.0,1.0
2010-05-14,1.01,1.03,1.01,1.03,1200,1.01,1.03,1.01,1.03,1200,0.0,1.0
2010-05-17,1.03,1.03,1.03,1.03,300,1.03,1.03,1.03,1.03,300,0.0,1.0
2010-05-18,1.03,1.03,1.03,1.03,0,1.03,1.03,1.03,1.03,0,0.0,1.0
2010-05-19,1.01,1.01,1.01,1.01,140,1.01,1.01,1.01,1.01,140,0.0,1.0
2010-05-20,1.01,1.04,1.01,1.04,600,1.01,1.04,1.01,1.04,600,0.0,1.0
2010-05-21,1.01,1.01,1.01,1.01,1200,1.01,1.01,1.01,1.01,1200,0.0,1.0
2010-05-24,1.07,1.1,1.01,1.1,3600,1.07,1.1,1.01,1.1,3600,0.0,1.0
2010-05-25,1.0,1.07,1.0,1.07,6600,1.0,1.07,1.0,1.07,6600,0.0,1.0
2010-05-26,1.16,1.16,1.04,1.04,600,1.16,1.16,1.04,1.04,600,0.0,1.0
2010-05-27,1.16,1.16,1.16,1.16,0,1.16,1.16,1.16,1.16,0,0.0,1.0
2010-05-28,0.94,1.0,0.9,1.0,6300,0.94,1.0,0.9,1.0,6300,0.0,1.0
2010-06-01,0.99,1.17,0.99,1.17,600,0.99,1.17,0.99,1.17,600,0.0,1.0
2010-06-02,1.01,1.07,1.01,1.07,1200,1.01,1.07,1.01,1.07,1200,0.0,1.0
2010-06-03,1.01,1.13,1.01,1.13,900,1.01,1.13,1.01,1.13,900,0.0,1.0
2010-06-04,0.94,0.94,0.94,0.94,100,0.94,0.94,0.94,0.94,100,0.0,1.0
2010-06-07,0.92,0.95,0.92,0.94,600,0.92,0.95,0.92,0.94,600,0.0,1.0
2010-06-08,0.92,1.03,0.92,1.03,1500,0.92,1.03,0.92,1.03,1500,0.0,1.0
2010-06-09,0.99,1.03,0.99,1.03,600,0.99,1.03,0.99,1.03,600,0.0,1.0
2010-06-10,0.95,0.95,0.95,0.95,300,0.95,0.95,0.95,0.95,300,0.0,1.0
2010-06-11,0.92,0.92,0.92,0.92,150,0.92,0.92,0.92,0.92,150,0.0,1.0
2010-06-14,0.92,0.92,0.92,0.92,300,0.92,0.92,0.92,0.92,300,0.0,1.0
2010-06-15,0.92,0.92,0.92,0.92,100,0.92,0.92,0.92,0.92,100,0.0,1.0
2010-06-16,0.92,0.92,0.92,0.92,0,0.92,0.92,0.92,0.92,0,0.0,1.0
2010-06-17,0.92,0.92,0.92,0.92,0,0.92,0.92,0.92,0.92,0,0.0,1.0
2010-06-18,0.92,0.92,0.92,0.92,0,0.92,0.92,0.92,0.92,0,0.0,1.0
2010-06-21,0.93,0.93,0.93,0.93,100,0.93,0.93,0.93,0.93,100,0.0,1.0
2010-06-22,0.93,0.93,0.93,0.93,0,0.93,0.93,0.93,0.93,0,0.0,1.0
2010-06-23,0.93,0.93,0.93,0.93,0,0.93,0.93,0.93,0.93,0,0.0,1.0
2010-06-24,0.93,0.93,0.93,0.93,0,0.93,0.93,0.93,0.93,0,0.0,1.0
2010-06-25,0.93,0.93,0.93,0.93,110,0.93,0.93,0.93,0.93,110,0.0,1.0
2010-06-28,0.93,0.93,0.93,0.93,0,0.93,0.93,0.93,0.93,0,0.0,1.0
2010-06-29,0.93,0.93,0.93,0.93,900,0.93,0.93,0.93,0.93,900,0.0,1.0
2010-06-30,0.92,0.9201,0.92,0.92,5000,0.92,0.9201,0.92,0.92,5000,0.0,1.0
2010-07-01,0.92,0.92,0.92,0.92,0,0.92,0.92,0.92,0.92,0,0.0,1.0
2010-07-02,0.92,0.92,0.92,0.92,0,0.92,0.92,0.92,0.92,0,0.0,1.0
2010-07-06,0.92,0.92,0.92,0.92,0,0.92,0.92,0.92,0.92,0,0.0,1.0
2010-07-07,0.92,0.92,0.92,0.92,0,0.92,0.92,0.92,0.92,0,0.0,1.0
2010-07-08,0.92,0.92,0.92,0.92,0,0.92,0.92,0.92,0.92,0,0.0,1.0
2010-07-09,0.92,0.92,0.92,0.92,0,0.92,0.92,0.92,0.92,0,0.0,1.0
2010-07-12,0.92,0.92,0.92,0.92,0,0.92,0.92,0.92,0.92,0,0.0,1.0
2010-07-13,0.95,0.95,0.95,0.95,300,0.95,0.95,0.95,0.95,300,0.0,1.0
2010-07-14,0.95,0.95,0.94,0.94,1800,0.95,0.95,0.94,0.94,1800,0.0,1.0
2010-07-15,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2010-07-16,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2010-07-19,0.95,0.95,0.95,0.95,0,0.95,0.95,0.95,0.95,0,0.0,1.0
2010-07-20,0.95,0.95,0.95,0.95,1800,0.95,0.95,0.95,0.95,1800,0.0,1.0
2010-07-21,0.92,0.92,0.92,0.92,1800,0.92,0.92,0.92,0.92,1800,0.0,1.0
2010-07-22,0.95,0.95,0.95,0.95,1225,0.95,0.95,0.95,0.95,1225,0.0,1.0
2010-07-23,1.0,1.0,0.99,0.99,1500,1.0,1.0,0.99,0.99,1500,0.0,1.0
2010-07-26,0.9961,0.9961,0.9961,0.9961,0,0.9961,0.9961,0.9961,0.9961,0,0.0,1.0
2010-07-27,1.01,1.01,0.99,0.99,3000,1.01,1.01,0.99,0.99,3000,0.0,1.0
2010-07-28,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2010-07-29,1.01,1.01,1.01,1.01,0,1.01,1.01,1.01,1.01,0,0.0,1.0
2010-07-30,1.01,1.01,1.01,1.01,3000,1.01,1.01,1.01,1.01,3000,0.0,1.0
2010-08-02,1.0,1.0,0.92,0.92,300,1.0,1.0,0.92,0.92,300,0.0,1.0
2010-08-03,0.88,0.88,0.83,0.83,300,0.88,0.88,0.83,0.83,300,0.0,1.0
2010-08-04,0.92,1.03,0.88,0.95,6000,0.92,1.03,0.88,0.95,6000,0.0,1.0
2010-08-05,0.92,0.92,0.92,0.92,0,0.92,0.92,0.92,0.92,0,0.0,1.0
2010-08-06,0.92,0.92,0.92,0.92,0,0.92,0.92,0.92,0.92,0,0.0,1.0
2010-08-09,0.92,0.92,0.92,0.92,0,0.92,0.92,0.92,0.92,0,0.0,1.0
2010-08-10,0.77,0.85,0.77,0.85,900,0.77,0.85,0.77,0.85,900,0.0,1.0
2010-08-11,0.77,0.77,0.77,0.77,0,0.77,0.77,0.77,0.77,0,0.0,1.0
2010-08-12,0.77,0.77,0.77,0.77,0,0.77,0.77,0.77,0.77,0,0.0,1.0
2010-08-13,0.77,0.7703,0.77,0.7703,800,0.77,0.7703,0.77,0.7703,800,0.0,1.0
2010-08-16,0.52999,0.59999,0.52999,0.58999,3000,0.52999,0.59999,0.52999,0.58999,3000,0.0,1.0
2010-08-17,0.91,1.0,0.6,0.6,8400,0.91,1.0,0.6,0.6,8400,0.0,1.0
2010-08-18,0.75,0.75,0.75,0.75,100,0.75,0.75,0.75,0.75,100,0.0,1.0
2010-08-19,0.75,0.75,0.75,0.75,200,0.75,0.75,0.75,0.75,200,0.0,1.0
2010-08-20,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2010-08-23,0.7,0.76,0.68,0.76,900,0.7,0.76,0.68,0.76,900,0.0,1.0
2010-08-24,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2010-08-25,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2010-08-26,0.74,0.74,0.74,0.74,102,0.74,0.74,0.74,0.74,102,0.0,1.0
2010-08-27,0.91,0.91,0.8,0.85,1800,0.91,0.91,0.8,0.85,1800,0.0,1.0
2010-08-30,0.92,0.92,0.9,0.91,3600,0.92,0.92,0.9,0.91,3600,0.0,1.0
2010-08-31,0.92,0.92,0.92,0.92,0,0.92,0.92,0.92,0.92,0,0.0,1.0
2010-09-01,0.58,0.7,0.55,0.7,3300,0.58,0.7,0.55,0.7,3300,0.0,1.0
2010-09-02,0.581,0.581,0.581,0.581,72600,0.581,0.581,0.581,0.581,72600,0.0,1.0
2010-09-03,0.3,0.53,0.3,0.38,105600,0.3,0.53,0.3,0.38,105600,0.0,1.0
2010-09-07,0.4,0.44,0.33,0.33,50100,0.4,0.44,0.33,0.33,50100,0.0,1.0
2010-09-08,0.44,0.45,0.35,0.45,21600,0.44,0.45,0.35,0.45,21600,0.0,1.0
2010-09-09,0.4,0.45,0.4,0.45,600,0.4,0.45,0.4,0.45,600,0.0,1.0
2010-09-10,0.43,0.43,0.43,0.43,13800,0.43,0.43,0.43,0.43,13800,0.0,1.0
2010-09-13,0.46,0.48,0.44,0.44,12300,0.46,0.48,0.44,0.44,12300,0.0,1.0
2010-09-14,0.59,0.59,0.48,0.48,37800,0.59,0.59,0.48,0.48,37800,0.0,1.0
2010-09-15,0.8,0.82,0.6,0.6,60000,0.8,0.82,0.6,0.6,60000,0.0,1.0
2010-09-16,0.76,0.82,0.74,0.81,56700,0.76,0.82,0.74,0.81,56700,0.0,1.0
2010-09-17,0.82,0.82,0.78,0.78,2400,0.82,0.82,0.78,0.78,2400,0.0,1.0
2010-09-20,0.76,0.76,0.7,0.74,11700,0.76,0.76,0.7,0.74,11700,0.0,1.0
2010-09-21,0.76,0.76,0.65,0.71,5400,0.76,0.76,0.65,0.71,5400,0.0,1.0
2010-09-22,0.74,0.74,0.66,0.66,6900,0.74,0.74,0.66,0.66,6900,0.0,1.0
2010-09-23,0.76,0.76,0.65,0.65,5100,0.76,0.76,0.65,0.65,5100,0.0,1.0
2010-09-24,0.8,0.8,0.67,0.76,5100,0.8,0.8,0.67,0.76,5100,0.0,1.0
2010-09-27,0.91,0.94,0.66,0.7,37500,0.91,0.94,0.66,0.7,37500,0.0,1.0
2010-09-28,0.82,0.86,0.82,0.86,300,0.82,0.86,0.82,0.86,300,0.0,1.0
2010-09-29,0.85,0.85,0.85,0.85,200,0.85,0.85,0.85,0.85,200,0.0,1.0
2010-09-30,0.94,0.94,0.9,0.9,2400,0.94,0.94,0.9,0.9,2400,0.0,1.0
2010-10-01,1.0,1.0,0.92,0.94,8100,1.0,1.0,0.92,0.94,8100,0.0,1.0
2010-10-04,0.82,1.0,0.82,1.0,1500,0.82,1.0,0.82,1.0,1500,0.0,1.0
2010-10-05,0.75,0.85,0.64,0.85,18300,0.75,0.85,0.64,0.85,18300,0.0,1.0
2010-10-06,0.74,0.84,0.7,0.75,18600,0.74,0.84,0.7,0.75,18600,0.0,1.0
2010-10-07,0.8,0.8,0.8,0.8,12600,0.8,0.8,0.8,0.8,12600,0.0,1.0
2010-10-08,0.81,0.81,0.8,0.8,7200,0.81,0.81,0.8,0.8,7200,0.0,1.0
2010-10-11,0.81,0.86,0.81,0.86,2400,0.81,0.86,0.81,0.86,2400,0.0,1.0
2010-10-12,0.81,0.81,0.81,0.81,0,0.81,0.81,0.81,0.81,0,0.0,1.0
2010-10-13,0.81,0.81,0.81,0.81,0,0.81,0.81,0.81,0.81,0,0.0,1.0
2010-10-14,0.81,0.81,0.81,0.81,0,0.81,0.81,0.81,0.81,0,0.0,1.0
2010-10-15,0.75,0.75,0.67,0.67,300,0.75,0.75,0.67,0.67,300,0.0,1.0
2010-10-18,0.75,0.76,0.75,0.76,300,0.75,0.76,0.75,0.76,300,0.0,1.0
2010-10-19,0.7501,0.7501,0.72,0.72,2100,0.7501,0.7501,0.72,0.72,2100,0.0,1.0
2010-10-20,0.72,0.75,0.72,0.75,800,0.72,0.75,0.72,0.75,800,0.0,1.0
2010-10-21,0.72,0.72,0.72,0.72,200,0.72,0.72,0.72,0.72,200,0.0,1.0
2010-10-22,0.72,0.72,0.72,0.72,600,0.72,0.72,0.72,0.72,600,0.0,1.0
2010-10-25,0.72,0.72,0.72,0.72,0,0.72,0.72,0.72,0.72,0,0.0,1.0
2010-10-26,0.77,0.84,0.69,0.69,300,0.77,0.84,0.69,0.69,300,0.0,1.0
2010-10-27,0.77,0.77,0.77,0.77,0,0.77,0.77,0.77,0.77,0,0.0,1.0
2010-10-28,0.77,0.77,0.77,0.77,0,0.77,0.77,0.77,0.77,0,0.0,1.0
2010-10-29,0.75,0.75,0.75,0.75,125,0.75,0.75,0.75,0.75,125,0.0,1.0
2010-11-01,0.75,0.75,0.75,0.75,200,0.75,0.75,0.75,0.75,200,0.0,1.0
2010-11-02,0.7,0.75,0.7,0.7,600,0.7,0.75,0.7,0.7,600,0.0,1.0
2010-11-03,0.75,0.75,0.75,0.75,100,0.75,0.75,0.75,0.75,100,0.0,1.0
2010-11-04,0.75,0.75,0.7499,0.75,206704,0.75,0.75,0.7499,0.75,206704,0.0,1.0
2010-11-05,0.75,0.75,0.71,0.75,12000,0.75,0.75,0.71,0.75,12000,0.0,1.0
2010-11-08,0.75,0.75,0.71,0.71,2100,0.75,0.75,0.71,0.71,2100,0.0,1.0
2010-11-09,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2010-11-10,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2010-11-11,0.7499,0.75,0.7499,0.75,8500,0.7499,0.75,0.7499,0.75,8500,0.0,1.0
2010-11-12,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2010-11-15,0.75,0.75,0.75,0.75,0,0.75,0.75,0.75,0.75,0,0.0,1.0
2010-11-16,0.68,0.68,0.68,0.68,100,0.68,0.68,0.68,0.68,100,0.0,1.0
2010-11-17,0.68,0.68,0.68,0.68,0,0.68,0.68,0.68,0.68,0,0.0,1.0
2010-11-18,0.74,0.97,0.71,0.97,600,0.74,0.97,0.71,0.97,600,0.0,1.0
2010-11-19,0.68,0.7,0.68,0.7,600,0.68,0.7,0.68,0.7,600,0.0,1.0
2010-11-22,0.68,0.68,0.68,0.68,0,0.68,0.68,0.68,0.68,0,0.0,1.0
2010-11-23,0.7,0.7,0.69,0.69,3900,0.7,0.7,0.69,0.69,3900,0.0,1.0
2010-11-24,0.69,0.7,0.63,0.7,2700,0.69,0.7,0.63,0.7,2700,0.0,1.0
2010-11-26,0.69,0.69,0.69,0.69,200,0.69,0.69,0.69,0.69,200,0.0,1.0
2010-11-29,0.69,0.69,0.69,0.69,100,0.69,0.69,0.69,0.69,100,0.0,1.0
2010-11-30,0.69,0.69,0.69,0.69,0,0.69,0.69,0.69,0.69,0,0.0,1.0
2010-12-01,0.7,0.7,0.7,0.7,3600,0.7,0.7,0.7,0.7,3600,0.0,1.0
2010-12-02,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2010-12-03,0.68,0.68,0.66,0.66,300,0.68,0.68,0.66,0.66,300,0.0,1.0
2010-12-06,0.7,0.7,0.67,0.67,600,0.7,0.7,0.67,0.67,600,0.0,1.0
2010-12-07,0.7,0.7,0.7,0.7,0,0.7,0.7,0.7,0.7,0,0.0,1.0
2010-12-08,0.54,0.7,0.4,0.7,92400,0.54,0.7,0.4,0.7,92400,0.0,1.0
2010-12-09,0.53,0.53,0.53,0.53,100,0.53,0.53,0.53,0.53,100,0.0,1.0
2010-12-10,0.58,0.59,0.53,0.53,4200,0.58,0.59,0.53,0.53,4200,0.0,1.0
2010-12-13,0.52,0.68,0.5,0.5,8700,0.52,0.68,0.5,0.5,8700,0.0,1.0
2010-12-14,0.56,0.57,0.51,0.51,1800,0.56,0.57,0.51,0.51,1800,0.0,1.0
2010-12-15,0.6,0.6,0.55,0.56,10800,0.6,0.6,0.55,0.56,10800,0.0,1.0
2010-12-16,0.6,0.6,0.55,0.55,1800,0.6,0.6,0.55,0.55,1800,0.0,1.0
2010-12-17,0.6,0.6,0.6,0.6,100,0.6,0.6,0.6,0.6,100,0.0,1.0
2010-12-20,0.63,0.63,0.63,0.63,5100,0.63,0.63,0.63,0.63,5100,0.0,1.0
2010-12-21,0.65,0.65,0.6,0.6,7200,0.65,0.65,0.6,0.6,7200,0.0,1.0
2010-12-22,0.65,0.65,0.65,0.65,0,0.65,0.65,0.65,0.65,0,0.0,1.0
2010-12-23,0.6,0.6,0.6,0.6,300,0.6,0.6,0.6,0.6,300,0.0,1.0
2010-12-27,0.61,0.67,0.61,0.61,3300,0.61,0.67,0.61,0.61,3300,0.0,1.0
2010-12-28,0.62,0.62,0.62,0.62,900,0.62,0.62,0.62,0.62,900,0.0,1.0
2010-12-29,0.68,0.7,0.61,0.61,16500,0.68,0.7,0.61,0.61,16500,0.0,1.0
2010-12-30,0.68,0.7,0.63,0.7,12000,0.68,0.7,0.63,0.7,12000,0.0,1.0
2010-12-31,0.68,0.68,0.68,0.68,0,0.68,0.68,0.68,0.68,0,0.0,1.0
2011-01-03,2.0,2.065,2.0,2.065,400,2.0,2.065,2.0,2.065,400,0.0,1.0
2011-01-04,2.1,2.12,1.98,2.1,5700,2.1,2.12,1.98,2.1,5700,0.0,1.0
2011-01-05,2.1,2.1,2.1,2.1,0,2.1,2.1,2.1,2.1,0,0.0,1.0
2011-01-06,2.02,2.1,2.02,2.1,1158,2.02,2.1,2.02,2.1,1158,0.0,1.0
2011-01-07,2.02,2.02,2.02,2.02,8700,2.02,2.02,2.02,2.02,8700,0.0,1.0
2011-01-10,2.68,2.78,1.76,1.95,1900,2.68,2.78,1.76,1.95,1900,0.0,1.0
2011-01-11,2.6699,2.6699,2.25,2.26,600,2.6699,2.6699,2.25,2.26,600,0.0,1.0
2011-01-12,2.25,2.2501,2.25,2.2501,600,2.25,2.2501,2.25,2.2501,600,0.0,1.0
2011-01-13,2.05,2.2999,1.7501,2.2999,4100,2.05,2.2999,1.7501,2.2999,4100,0.0,1.0
2011-01-14,2.0001,2.25,2.0,2.0,700,2.0001,2.25,2.0,2.0,700,0.0,1.0
2011-01-18,2.04,2.04,2.0,2.02,1700,2.04,2.04,2.0,2.02,1700,0.0,1.0
2011-01-19,2.3,2.3,1.85,2.0,8100,2.3,2.3,1.85,2.0,8100,0.0,1.0
2011-01-20,2.3,2.3,2.3,2.3,0,2.3,2.3,2.3,2.3,0,0.0,1.0
2011-01-21,2.8099,3.0,2.2899,2.2899,10100,2.8099,3.0,2.2899,2.2899,10100,0.0,1.0
2011-01-24,3.0,3.1,2.565,2.85,16100,3.0,3.1,2.565,2.85,16100,0.0,1.0
2011-01-25,4.73,4.89,2.83,3.0,113300,4.73,4.89,2.83,3.0,113300,0.0,1.0
2011-01-26,3.49,4.79,3.11,4.79,203700,3.49,4.79,3.11,4.79,203700,0.0,1.0
2011-01-27,3.32,3.5599,3.14,3.53,20600,3.32,3.5599,3.14,3.53,20600,0.0,1.0
2011-01-28,2.93,3.162,2.78,3.14,10700,2.93,3.162,2.78,3.14,10700,0.0,1.0
2011-01-31,3.75,4.05,2.1101,2.98,208800,3.75,4.05,2.1101,2.98,208800,0.0,1.0
2011-02-01,3.55,3.96,3.2,3.96,97900,3.55,3.96,3.2,3.96,97900,0.0,1.0
2011-02-02,3.6,3.67,3.5,3.5,2500,3.6,3.67,3.5,3.5,2500,0.0,1.0
2011-02-03,3.52,3.53,3.5,3.52,3800,3.52,3.53,3.5,3.52,3800,0.0,1.0
2011-02-04,3.33,3.6199,3.31,3.5,8800,3.33,3.6199,3.31,3.5,8800,0.0,1.0
2011-02-07,3.68,3.73,3.43,3.43,28300,3.68,3.73,3.43,3.43,28300,0.0,1.0
2011-02-08,3.86,3.96,3.63,3.6372,5300,3.86,3.96,3.63,3.6372,5300,0.0,1.0
2011-02-09,3.86,3.86,3.86,3.86,0,3.86,3.86,3.86,3.86,0,0.0,1.0
2011-02-10,3.75,3.97,3.69,3.8,57200,3.75,3.97,3.69,3.8,57200,0.0,1.0
2011-02-11,3.87,3.87,3.7499,3.75,2800,3.87,3.87,3.7499,3.75,2800,0.0,1.0
2011-02-14,3.68,3.73,3.68,3.73,1000,3.68,3.73,3.68,3.73,1000,0.0,1.0
2011-02-15,3.98,3.98,3.98,3.98,100,3.98,3.98,3.98,3.98,100,0.0,1.0
2011-02-16,3.69,3.77,3.56,3.77,2900,3.69,3.77,3.56,3.77,2900,0.0,1.0
2011-02-17,3.59,3.96,3.59,3.87,46300,3.59,3.96,3.59,3.87,46300,0.0,1.0
2011-02-18,3.9,3.93,3.66,3.66,111700,3.9,3.93,3.66,3.66,111700,0.0,1.0
2011-02-22,2.95,3.73,2.95,3.73,36200,2.95,3.73,2.95,3.73,36200,0.0,1.0
2011-02-23,2.95,3.21,2.95,3.18,7500,2.95,3.21,2.95,3.18,7500,0.0,1.0
2011-02-24,3.08,3.08,2.9001,2.95,3800,3.08,3.08,2.9001,2.95,3800,0.0,1.0
2011-02-25,2.89,2.89,2.719,2.7239,1300,2.89,2.89,2.719,2.7239,1300,0.0,1.0
2011-02-28,2.95,2.95,2.89,2.89,300,2.95,2.95,2.89,2.89,300,0.0,1.0
2011-03-01,3.1,3.1,3.1,3.1,200,3.1,3.1,3.1,3.1,200,0.0,1.0
2011-03-02,2.98,2.98,2.7201,2.7201,500,2.98,2.98,2.7201,2.7201,500,0.0,1.0
2011-03-03,2.98,2.98,2.98,2.98,0,2.98,2.98,2.98,2.98,0,0.0,1.0
2011-03-04,3.02,3.02,3.02,3.02,298,3.02,3.02,3.02,3.02,298,0.0,1.0
2011-03-07,2.67,2.88,2.67,2.88,3700,2.67,2.88,2.67,2.88,3700,0.0,1.0
2011-03-08,2.4,2.58,2.4,2.58,2400,2.4,2.58,2.4,2.58,2400,0.0,1.0
2011-03-09,2.27,2.49,2.18,2.48,3700,2.27,2.49,2.18,2.48,3700,0.0,1.0
2011-03-10,2.24,2.4299,2.01,2.28,3500,2.24,2.4299,2.01,2.28,3500,0.0,1.0
2011-03-11,2.27,2.27,2.03,2.05,600,2.27,2.27,2.03,2.05,600,0.0,1.0
2011-03-14,2.27,2.27,2.27,2.27,200,2.27,2.27,2.27,2.27,200,0.0,1.0
2011-03-15,2.28,2.28,2.23,2.23,2500,2.28,2.28,2.23,2.23,2500,0.0,1.0
2011-03-16,2.28,2.28,2.28,2.28,0,2.28,2.28,2.28,2.28,0,0.0,1.0
2011-03-17,2.12,2.12,2.0577,2.07,800,2.12,2.12,2.0577,2.07,800,0.0,1.0
2011-03-18,2.0501,2.06,2.05,2.06,1700,2.0501,2.06,2.05,2.06,1700,0.0,1.0
2011-03-21,2.0501,2.0501,2.0501,2.0501,0,2.0501,2.0501,2.0501,2.0501,0,0.0,1.0
2011-03-22,2.0501,2.0501,2.0501,2.0501,0,2.0501,2.0501,2.0501,2.0501,0,0.0,1.0
2011-03-23,1.99,2.01,1.99,2.01,1000,1.99,2.01,1.99,2.01,1000,0.0,1.0
2011-03-24,1.99,1.99,1.99,1.99,0,1.99,1.99,1.99,1.99,0,0.0,1.0
2011-03-25,1.95,1.95,1.95,1.95,200,1.95,1.95,1.95,1.95,200,0.0,1.0
2011-03-28,1.91,1.91,1.88,1.88,1000,1.91,1.91,1.88,1.88,1000,0.0,1.0
2011-03-29,1.8,1.8,1.8,1.8,300,1.8,1.8,1.8,1.8,300,0.0,1.0
2011-03-30,2.2988,2.39,1.9899,1.99,4300,2.2988,2.39,1.9899,1.99,4300,0.0,1.0
2011-03-31,2.25,2.3899,2.05,2.33,4400,2.25,2.3899,2.05,2.33,4400,0.0,1.0
2011-04-01,1.96,2.32,1.91,2.32,3600,1.96,2.32,1.91,2.32,3600,0.0,1.0
2011-04-04,1.9,1.99,1.9,1.95,4800,1.9,1.99,1.9,1.95,4800,0.0,1.0
2011-04-05,2.34,2.3899,2.25,2.29,9100,2.34,2.3899,2.25,2.29,9100,0.0,1.0
2011-04-06,2.44,2.99,2.34,2.48,40700,2.44,2.99,2.34,2.48,40700,0.0,1.0
2011-04-07,2.11,2.529,1.95,2.45,8700,2.11,2.529,1.95,2.45,8700,0.0,1.0
2011-04-08,2.12,2.2,2.12,2.14,1600,2.12,2.2,2.12,2.14,1600,0.0,1.0
2011-04-11,2.26,2.4,2.11,2.11,1000,2.26,2.4,2.11,2.11,1000,0.0,1.0
2011-04-12,2.4,2.4,2.2,2.2,2700,2.4,2.4,2.2,2.2,2700,0.0,1.0
2011-04-13,2.2,2.51,2.2,2.36,1400,2.2,2.51,2.2,2.36,1400,0.0,1.0
2011-04-14,2.11,2.15,2.05,2.05,1200,2.11,2.15,2.05,2.05,1200,0.0,1.0
2011-04-15,1.91,2.06,1.86,2.06,4500,1.91,2.06,1.86,2.06,4500,0.0,1.0
2011-04-18,1.9,2.1099,1.87,1.87,1300,1.9,2.1099,1.87,1.87,1300,0.0,1.0
2011-04-19,1.8,1.8981,1.8,1.89,2500,1.8,1.8981,1.8,1.89,2500,0.0,1.0
2011-04-20,1.87,1.87,1.78,1.8001,1100,1.87,1.87,1.78,1.8001,1100,0.0,1.0
2011-04-21,1.84,1.9,1.84,1.8999,400,1.84,1.9,1.84,1.8999,400,0.0,1.0
2011-04-25,1.803,1.9,1.803,1.87,700,1.803,1.9,1.803,1.87,700,0.0,1.0
2011-04-26,1.8,1.8,1.8,1.8,22,1.8,1.8,1.8,1.8,22,0.0,1.0
2011-04-27,1.83,1.83,1.83,1.83,500,1.83,1.83,1.83,1.83,500,0.0,1.0
2011-04-28,1.83,1.83,1.83,1.83,0,1.83,1.83,1.83,1.83,0,0.0,1.0
2011-04-29,1.909,1.909,1.86,1.86,300,1.909,1.909,1.86,1.86,300,0.0,1.0
2011-05-02,1.8509,1.8509,1.85,1.85,300,1.8509,1.8509,1.85,1.85,300,0.0,1.0
2011-05-03,1.9799,1.9799,1.9,1.9,700,1.9799,1.9799,1.9,1.9,700,0.0,1.0
2011-05-04,1.99,1.99,1.99,1.99,500,1.99,1.99,1.99,1.99,500,0.0,1.0
2011-05-05,1.99,1.99,1.99,1.99,0,1.99,1.99,1.99,1.99,0,0.0,1.0
2011-05-06,1.99,1.99,1.99,1.99,0,1.99,1.99,1.99,1.99,0,0.0,1.0
2011-05-09,1.94,1.99,1.85,1.85,2600,1.94,1.99,1.85,1.85,2600,0.0,1.0
2011-05-10,1.94,1.94,1.94,1.94,0,1.94,1.94,1.94,1.94,0,0.0,1.0
2011-05-11,2.0,2.0,2.0,2.0,500,2.0,2.0,2.0,2.0,500,0.0,1.0
2011-05-12,1.83,1.83,1.83,1.83,100,1.83,1.83,1.83,1.83,100,0.0,1.0
2011-05-13,1.98,2.0,1.98,2.0,900,1.98,2.0,1.98,2.0,900,0.0,1.0
2011-05-16,1.93,1.93,1.93,1.93,100,1.93,1.93,1.93,1.93,100,0.0,1.0
2011-05-17,2.0,2.0,1.81,1.95,4900,2.0,2.0,1.81,1.95,4900,0.0,1.0
2011-05-18,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2011-05-19,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2011-05-20,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2011-05-23,1.8,1.86,1.8,1.86,12400,1.8,1.86,1.8,1.86,12400,0.0,1.0
2011-05-24,1.78,1.8,1.78,1.8,900,1.78,1.8,1.78,1.8,900,0.0,1.0
2011-05-25,1.8,1.8,1.8,1.8,300,1.8,1.8,1.8,1.8,300,0.0,1.0
2011-05-26,1.7928,1.7928,1.7928,1.7928,200,1.7928,1.7928,1.7928,1.7928,200,0.0,1.0
2011-05-27,1.78,1.78,1.78,1.78,500,1.78,1.78,1.78,1.78,500,0.0,1.0
2011-05-31,1.79,1.79,1.74,1.75,2300,1.79,1.79,1.74,1.75,2300,0.0,1.0
2011-06-01,1.79,1.79,1.79,1.79,0,1.79,1.79,1.79,1.79,0,0.0,1.0
2011-06-02,1.79,1.79,1.79,1.79,0,1.79,1.79,1.79,1.79,0,0.0,1.0
2011-06-03,1.79,1.79,1.79,1.79,0,1.79,1.79,1.79,1.79,0,0.0,1.0
2011-06-06,1.77,1.79,1.77,1.79,100,1.77,1.79,1.77,1.79,100,0.0,1.0
2011-06-07,1.77,1.77,1.77,1.77,10,1.77,1.77,1.77,1.77,10,0.0,1.0
2011-06-08,1.8459,1.8459,1.8459,1.8459,100,1.8459,1.8459,1.8459,1.8459,100,0.0,1.0
2011-06-09,1.83,1.83,1.75,1.76,600,1.83,1.83,1.75,1.76,600,0.0,1.0
2011-06-10,1.705,2.0,1.6809,1.85,2300,1.705,2.0,1.6809,1.85,2300,0.0,1.0
2011-06-13,1.71,1.71,1.71,1.71,5,1.71,1.71,1.71,1.71,5,0.0,1.0
2011-06-14,1.931,1.931,1.92,1.92,1400,1.931,1.931,1.92,1.92,1400,0.0,1.0
2011-06-15,1.74,1.9791,1.6,1.66,2400,1.74,1.9791,1.6,1.66,2400,0.0,1.0
2011-06-16,1.98,1.98,1.9199,1.9199,1900,1.98,1.98,1.9199,1.9199,1900,0.0,1.0
2011-06-17,1.9999,2.0,1.9999,2.0,1700,1.9999,2.0,1.9999,2.0,1700,0.0,1.0
2011-06-20,2.0,2.0,2.0,2.0,0,2.0,2.0,2.0,2.0,0,0.0,1.0
2011-06-21,1.9899,1.9899,1.9001,1.92,1900,1.9899,1.9899,1.9001,1.92,1900,0.0,1.0
2011-06-22,1.81,1.91,1.81,1.91,2600,1.81,1.91,1.81,1.91,2600,0.0,1.0
2011-06-23,1.81,1.81,1.81,1.81,200,1.81,1.81,1.81,1.81,200,0.0,1.0
2011-06-24,1.81,1.81,1.81,1.81,0,1.81,1.81,1.81,1.81,0,0.0,1.0
2011-06-27,1.67,1.8,1.47,1.75,10100,1.67,1.8,1.47,1.75,10100,0.0,1.0
2011-06-28,1.7,1.91,1.52,1.67,32166,1.7,1.91,1.52,1.67,32166,0.0,1.0
2011-06-29,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2011-06-30,1.64,1.71,1.55,1.67,3200,1.64,1.71,1.55,1.67,3200,0.0,1.0
2011-07-01,1.64,1.64,1.64,1.64,0,1.64,1.64,1.64,1.64,0,0.0,1.0
2011-07-05,1.6,1.72,1.6,1.6,1000,1.6,1.72,1.6,1.6,1000,0.0,1.0
2011-07-06,1.6,1.6,1.6,1.6,0,1.6,1.6,1.6,1.6,0,0.0,1.0
2011-07-07,1.6062,1.62,1.6062,1.62,300,1.6062,1.62,1.6062,1.62,300,0.0,1.0
2011-07-08,1.86,1.97,1.8,1.8,3500,1.86,1.97,1.8,1.8,3500,0.0,1.0
2011-07-11,1.88,1.99,1.74,1.74,2700,1.88,1.99,1.74,1.74,2700,0.0,1.0
2011-07-12,1.88,1.88,1.88,1.88,0,1.88,1.88,1.88,1.88,0,0.0,1.0
2011-07-13,1.85,1.86,1.83,1.83,1800,1.85,1.86,1.83,1.83,1800,0.0,1.0
2011-07-14,1.68,1.84,1.68,1.84,4200,1.68,1.84,1.68,1.84,4200,0.0,1.0
2011-07-15,1.68,1.78,1.68,1.78,400,1.68,1.78,1.68,1.78,400,0.0,1.0
2011-07-18,1.65,1.67,1.65,1.67,400,1.65,1.67,1.65,1.67,400,0.0,1.0
2011-07-19,1.65,1.65,1.65,1.65,50,1.65,1.65,1.65,1.65,50,0.0,1.0
2011-07-20,1.6538,1.6538,1.6538,1.6538,300,1.6538,1.6538,1.6538,1.6538,300,0.0,1.0
2011-07-21,1.72,1.7254,1.72,1.7254,2100,1.72,1.7254,1.72,1.7254,2100,0.0,1.0
2011-07-22,1.72,1.72,1.72,1.72,0,1.72,1.72,1.72,1.72,0,0.0,1.0
2011-07-25,1.62,1.67,1.49,1.63,1300,1.62,1.67,1.49,1.63,1300,0.0,1.0
2011-07-26,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
2011-07-27,1.62,1.62,1.62,1.62,0,1.62,1.62,1.62,1.62,0,0.0,1.0
2011-07-28,1.59,1.59,1.59,1.59,100,1.59,1.59,1.59,1.59,100,0.0,1.0
2011-07-29,1.77,1.77,1.75,1.75,900,1.77,1.77,1.75,1.75,900,0.0,1.0
2011-08-01,1.77,1.77,1.77,1.77,200,1.77,1.77,1.77,1.77,200,0.0,1.0
2011-08-02,1.77,1.77,1.77,1.77,0,1.77,1.77,1.77,1.77,0,0.0,1.0
2011-08-03,1.49,1.68,1.47,1.68,2600,1.49,1.68,1.47,1.68,2600,0.0,1.0
2011-08-04,1.48,1.85,1.48,1.52,4000,1.48,1.85,1.48,1.52,4000,0.0,1.0
2011-08-05,1.54,1.54,1.54,1.54,0,1.54,1.54,1.54,1.54,0,0.0,1.0
2011-08-08,1.48,1.48,1.48,1.48,100,1.48,1.48,1.48,1.48,100,0.0,1.0
2011-08-09,1.44,1.4401,1.44,1.4401,200,1.44,1.4401,1.44,1.4401,200,0.0,1.0
2011-08-10,1.538,1.85,1.45,1.85,4700,1.538,1.85,1.45,1.85,4700,0.0,1.0
2011-08-11,1.7499,1.75,1.4999,1.5,1700,1.7499,1.75,1.4999,1.5,1700,0.0,1.0
2011-08-12,1.72,1.78,1.59,1.78,1800,1.72,1.78,1.59,1.78,1800,0.0,1.0
2011-08-15,1.74,1.79,1.5,1.71,1200,1.74,1.79,1.5,1.71,1200,0.0,1.0
2011-08-16,1.85,1.85,1.84,1.84,700,1.85,1.85,1.84,1.84,700,0.0,1.0
2011-08-17,1.85,1.85,1.85,1.85,1,1.85,1.85,1.85,1.85,1,0.0,1.0
2011-08-18,1.8,1.8,1.5589,1.5589,400,1.8,1.8,1.5589,1.5589,400,0.0,1.0
2011-08-19,1.7,1.78,1.62,1.76,2000,1.7,1.78,1.62,1.76,2000,0.0,1.0
2011-08-22,1.5,1.57,1.43,1.57,1800,1.5,1.57,1.43,1.57,1800,0.0,1.0
2011-08-23,1.5,1.5,1.5,1.5,0,1.5,1.5,1.5,1.5,0,0.0,1.0
2011-08-24,1.38,1.61,1.38,1.61,1200,1.38,1.61,1.38,1.61,1200,0.0,1.0
2011-08-25,1.53,1.53,1.53,1.53,300,1.53,1.53,1.53,1.53,300,0.0,1.0
2011-08-26,1.79,1.79,1.77,1.77,4000,1.79,1.79,1.77,1.77,4000,0.0,1.0
2011-08-29,1.54,1.54,1.54,1.54,100,1.54,1.54,1.54,1.54,100,0.0,1.0
2011-08-30,1.54,1.54,1.54,1.54,100,1.54,1.54,1.54,1.54,100,0.0,1.0
2011-08-31,1.55,1.55,1.55,1.55,100,1.55,1.55,1.55,1.55,100,0.0,1.0
2011-09-01,1.55,1.55,1.55,1.55,0,1.55,1.55,1.55,1.55,0,0.0,1.0
2011-09-02,1.698,1.76,1.698,1.76,200,1.698,1.76,1.698,1.76,200,0.0,1.0
2011-09-06,1.7,1.7,1.7,1.7,90,1.7,1.7,1.7,1.7,90,0.0,1.0
2011-09-07,1.69,1.69,1.69,1.69,100,1.69,1.69,1.69,1.69,100,0.0,1.0
2011-09-08,1.7335,1.7335,1.7335,1.7335,200,1.7335,1.7335,1.7335,1.7335,200,0.0,1.0
2011-09-09,1.7001,1.7001,1.7001,1.7001,200,1.7001,1.7001,1.7001,1.7001,200,0.0,1.0
2011-09-12,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2011-09-13,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2011-09-14,1.7,1.7,1.7,1.7,0,1.7,1.7,1.7,1.7,0,0.0,1.0
2011-09-15,1.78,1.78,1.55,1.55,2300,1.78,1.78,1.55,1.55,2300,0.0,1.0
2011-09-16,1.78,1.78,1.78,1.78,0,1.78,1.78,1.78,1.78,0,0.0,1.0
2011-09-19,1.55,1.55,1.55,1.55,500,1.55,1.55,1.55,1.55,500,0.0,1.0
2011-09-20,1.54,1.54,1.54,1.54,600,1.54,1.54,1.54,1.54,600,0.0,1.0
2011-09-21,1.54,1.54,1.54,1.54,0,1.54,1.54,1.54,1.54,0,0.0,1.0
2011-09-22,1.54,1.54,1.54,1.54,1000,1.54,1.54,1.54,1.54,1000,0.0,1.0
2011-09-23,1.77,1.78,1.77,1.78,400,1.77,1.78,1.77,1.78,400,0.0,1.0
2011-09-26,1.77,1.77,1.77,1.77,0,1.77,1.77,1.77,1.77,0,0.0,1.0
2011-09-27,1.54,1.54,1.54,1.54,200,1.54,1.54,1.54,1.54,200,0.0,1.0
2011-09-28,1.54,1.54,1.54,1.54,0,1.54,1.54,1.54,1.54,0,0.0,1.0
2011-09-29,1.54,1.54,1.54,1.54,0,1.54,1.54,1.54,1.54,0,0.0,1.0
2011-09-30,1.55,1.567,1.55,1.567,1100,1.55,1.567,1.55,1.567,1100,0.0,1.0
2011-10-03,1.5,1.55,1.5,1.55,4800,1.5,1.55,1.5,1.55,4800,0.0,1.0
2011-10-04,1.5001,1.5001,1.5001,1.5001,1500,1.5001,1.5001,1.5001,1.5001,1500,0.0,1.0
2011-10-05,1.52,1.52,1.5001,1.5001,2100,1.52,1.52,1.5001,1.5001,2100,0.0,1.0
2011-10-06,1.52,1.52,1.52,1.52,0,1.52,1.52,1.52,1.52,0,0.0,1.0
2011-10-07,1.52,1.52,1.52,1.52,0,1.52,1.52,1.52,1.52,0,0.0,1.0
2011-10-10,1.52,1.52,1.52,1.52,300,1.52,1.52,1.52,1.52,300,0.0,1.0
2011-10-11,1.52,1.52,1.52,1.52,0,1.52,1.52,1.52,1.52,0,0.0,1.0
2011-10-12,1.424,1.51,1.4,1.5,2900,1.424,1.51,1.4,1.5,2900,0.0,1.0
2011-10-13,1.42,1.42,1.42,1.42,20,1.42,1.42,1.42,1.42,20,0.0,1.0
2011-10-14,1.45,1.45,1.45,1.45,1000,1.45,1.45,1.45,1.45,1000,0.0,1.0
2011-10-17,1.4,1.4,1.4,1.4,300,1.4,1.4,1.4,1.4,300,0.0,1.0
2011-10-18,1.65,1.76,1.4,1.44,9900,1.65,1.76,1.4,1.44,9900,0.0,1.0
2011-10-19,1.46,1.7,1.46,1.7,1600,1.46,1.7,1.46,1.7,1600,0.0,1.0
2011-10-20,1.47,1.47,1.47,1.47,400,1.47,1.47,1.47,1.47,400,0.0,1.0
2011-10-21,1.46,1.48,1.46,1.4601,500,1.46,1.48,1.46,1.4601,500,0.0,1.0
2011-10-24,1.436,1.46,1.4,1.46,3300,1.436,1.46,1.4,1.46,3300,0.0,1.0
2011-10-25,1.43,1.445,1.43,1.43,600,1.43,1.445,1.43,1.43,600,0.0,1.0
2011-10-26,1.43,1.43,1.43,1.43,0,1.43,1.43,1.43,1.43,0,0.0,1.0
2011-10-27,1.43,1.43,1.43,1.43,600,1.43,1.43,1.43,1.43,600,0.0,1.0
2011-10-28,1.48,1.48,1.4,1.43,7900,1.48,1.48,1.4,1.43,7900,0.0,1.0
2011-10-31,1.4,1.4,1.4,1.4,1000,1.4,1.4,1.4,1.4,1000,0.0,1.0
2011-11-01,1.47,1.47,1.4,1.4,200,1.47,1.47,1.4,1.4,200,0.0,1.0
2011-11-02,1.47,1.47,1.47,1.47,0,1.47,1.47,1.47,1.47,0,0.0,1.0
2011-11-03,1.47,1.47,1.47,1.47,0,1.47,1.47,1.47,1.47,0,0.0,1.0
2011-11-04,1.47,1.47,1.47,1.47,0,1.47,1.47,1.47,1.47,0,0.0,1.0
2011-11-07,1.47,1.47,1.47,1.47,0,1.47,1.47,1.47,1.47,0,0.0,1.0
2011-11-08,1.4,1.4,1.4,1.4,200,1.4,1.4,1.4,1.4,200,0.0,1.0
2011-11-09,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2011-11-10,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2011-11-11,1.4,1.41,1.4,1.41,1200,1.4,1.41,1.4,1.41,1200,0.0,1.0
2011-11-14,1.4855,1.4855,1.4855,1.4855,500,1.4855,1.4855,1.4855,1.4855,500,0.0,1.0
2011-11-15,1.49,1.49,1.49,1.49,0,1.49,1.49,1.49,1.49,0,0.0,1.0
2011-11-16,1.48,1.48,1.48,1.48,500,1.48,1.48,1.48,1.48,500,0.0,1.0
2011-11-17,1.48,1.48,1.48,1.48,0,1.48,1.48,1.48,1.48,0,0.0,1.0
2011-11-18,1.414,1.414,1.34,1.34,3200,1.414,1.414,1.34,1.34,3200,0.0,1.0
2011-11-21,1.41,1.41,1.41,1.41,0,1.41,1.41,1.41,1.41,0,0.0,1.0
2011-11-22,1.41,1.41,1.41,1.41,0,1.41,1.41,1.41,1.41,0,0.0,1.0
2011-11-23,1.45,1.45,1.22,1.4,11100,1.45,1.45,1.22,1.4,11100,0.0,1.0
2011-11-25,1.45,1.45,1.45,1.45,0,1.45,1.45,1.45,1.45,0,0.0,1.0
2011-11-28,1.27,1.28,1.25,1.25,1200,1.27,1.28,1.25,1.25,1200,0.0,1.0
2011-11-29,1.27,1.27,1.27,1.27,0,1.27,1.27,1.27,1.27,0,0.0,1.0
2011-11-30,1.27,1.27,1.27,1.27,0,1.27,1.27,1.27,1.27,0,0.0,1.0
2011-12-01,1.27,1.27,1.27,1.27,0,1.27,1.27,1.27,1.27,0,0.0,1.0
2011-12-02,1.25,1.44,1.25,1.44,1200,1.25,1.44,1.25,1.44,1200,0.0,1.0
2011-12-05,1.24,1.28,1.24,1.28,6000,1.24,1.28,1.24,1.28,6000,0.0,1.0
2011-12-06,1.3,1.3,1.25,1.25,1300,1.3,1.3,1.25,1.25,1300,0.0,1.0
2011-12-07,1.3,1.3,1.3,1.3,401,1.3,1.3,1.3,1.3,401,0.0,1.0
2011-12-08,1.25,1.25,1.25,1.25,20,1.25,1.25,1.25,1.25,20,0.0,1.0
2011-12-09,1.3,1.3,1.3,1.3,900,1.3,1.3,1.3,1.3,900,0.0,1.0
2011-12-12,1.3,1.3,1.3,1.3,400,1.3,1.3,1.3,1.3,400,0.0,1.0
2011-12-13,1.31,1.31,1.3,1.3,300,1.31,1.31,1.3,1.3,300,0.0,1.0
2011-12-14,1.29,1.29,1.29,1.29,100,1.29,1.29,1.29,1.29,100,0.0,1.0
2011-12-15,1.39,1.45,1.31,1.31,1800,1.39,1.45,1.31,1.31,1800,0.0,1.0
2011-12-16,1.3,1.45,1.2999,1.45,2300,1.3,1.45,1.2999,1.45,2300,0.0,1.0
2011-12-19,1.19,1.36,1.19,1.36,2400,1.19,1.36,1.19,1.36,2400,0.0,1.0
2011-12-20,1.19,1.33,1.19,1.33,400,1.19,1.33,1.19,1.33,400,0.0,1.0
2011-12-21,1.19,1.2,1.19,1.2,1100,1.19,1.2,1.19,1.2,1100,0.0,1.0
2011-12-22,1.36,1.36,1.2501,1.2501,7300,1.36,1.36,1.2501,1.2501,7300,0.0,1.0
2011-12-23,1.36,1.36,1.36,1.36,0,1.36,1.36,1.36,1.36,0,0.0,1.0
2011-12-27,1.278,1.46,1.15,1.21,11100,1.278,1.46,1.15,1.21,11100,0.0,1.0
2011-12-28,1.0638,1.2601,1.0638,1.26,2200,1.0638,1.2601,1.0638,1.26,2200,0.0,1.0
2011-12-29,1.15,1.283,1.11,1.1475,5400,1.15,1.283,1.11,1.1475,5400,0.0,1.0
2011-12-30,1.15,1.2525,1.1485,1.25,1200,1.15,1.2525,1.1485,1.25,1200,0.0,1.0
2012-01-03,1.218,1.25,1.2,1.25,2400,1.218,1.25,1.2,1.25,2400,0.0,1.0
2012-01-04,1.22,1.22,1.22,1.22,50,1.22,1.22,1.22,1.22,50,0.0,1.0
2012-01-05,1.39,1.4,1.08,1.08,5400,1.39,1.4,1.08,1.08,5400,0.0,1.0
2012-01-06,1.45,1.46,1.15,1.4,6600,1.45,1.46,1.15,1.4,6600,0.0,1.0
2012-01-09,1.26,1.44,1.26,1.44,500,1.26,1.44,1.26,1.44,500,0.0,1.0
2012-01-10,1.37,1.45,1.37,1.3924,700,1.37,1.45,1.37,1.3924,700,0.0,1.0
2012-01-11,1.321,1.45,1.25,1.45,6900,1.321,1.45,1.25,1.45,6900,0.0,1.0
2012-01-12,1.25,1.44,1.25,1.44,700,1.25,1.44,1.25,1.44,700,0.0,1.0
2012-01-13,1.405,1.42,1.35,1.42,4600,1.405,1.42,1.35,1.42,4600,0.0,1.0
2012-01-17,1.35,1.35,1.35,1.35,200,1.35,1.35,1.35,1.35,200,0.0,1.0
2012-01-18,1.397,1.4,1.25,1.26,2600,1.397,1.4,1.25,1.26,2600,0.0,1.0
2012-01-19,1.4,1.4,1.4,1.4,100,1.4,1.4,1.4,1.4,100,0.0,1.0
2012-01-20,1.35,1.351,1.28,1.35,4600,1.35,1.351,1.28,1.35,4600,0.0,1.0
2012-01-23,1.35,1.35,1.35,1.35,0,1.35,1.35,1.35,1.35,0,0.0,1.0
2012-01-24,1.25,1.35,1.25,1.35,3000,1.25,1.35,1.25,1.35,3000,0.0,1.0
2012-01-25,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2012-01-26,1.25,1.27,1.25,1.27,300,1.25,1.27,1.25,1.27,300,0.0,1.0
2012-01-27,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2012-01-30,1.211,1.264,1.19,1.25,1200,1.211,1.264,1.19,1.25,1200,0.0,1.0
2012-01-31,1.25,1.25,1.24,1.24,1800,1.25,1.25,1.24,1.24,1800,0.0,1.0
2012-02-01,1.25,1.25,1.25,1.25,600,1.25,1.25,1.25,1.25,600,0.0,1.0
2012-02-02,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2012-02-03,1.25,1.25,1.25,1.25,0,1.25,1.25,1.25,1.25,0,0.0,1.0
2012-02-06,1.18,1.22,1.18,1.18,2000,1.18,1.22,1.18,1.18,2000,0.0,1.0
2012-02-07,1.15,1.15,1.15,1.15,400,1.15,1.15,1.15,1.15,400,0.0,1.0
2012-02-08,1.16,1.2,1.15,1.15,6400,1.16,1.2,1.15,1.15,6400,0.0,1.0
2012-02-09,1.16,1.16,1.16,1.16,0,1.16,1.16,1.16,1.16,0,0.0,1.0
2012-02-10,1.1301,1.1301,1.13,1.13,500,1.1301,1.1301,1.13,1.13,500,0.0,1.0
2012-02-13,1.22,1.22,1.165,1.165,300,1.22,1.22,1.165,1.165,300,0.0,1.0
2012-02-14,1.27,1.27,1.26,1.26,500,1.27,1.27,1.26,1.26,500,0.0,1.0
2012-02-15,1.4001,1.42,1.15,1.15,11500,1.4001,1.42,1.15,1.15,11500,0.0,1.0
2012-02-16,1.34,1.42,1.25,1.4,800,1.34,1.42,1.25,1.4,800,0.0,1.0
2012-02-17,1.21,1.272,1.2,1.2,400,1.21,1.272,1.2,1.2,400,0.0,1.0
2012-02-21,1.3,1.33,1.28,1.28,400,1.3,1.33,1.28,1.28,400,0.0,1.0
2012-02-22,1.39,1.39,1.39,1.39,100,1.39,1.39,1.39,1.39,100,0.0,1.0
2012-02-23,1.39,1.39,1.39,1.39,0,1.39,1.39,1.39,1.39,0,0.0,1.0
2012-02-24,1.38,1.38,1.38,1.38,500,1.38,1.38,1.38,1.38,500,0.0,1.0
2012-02-27,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
2012-02-28,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
2012-02-29,1.3,1.3,1.17,1.2,9000,1.3,1.3,1.17,1.2,9000,0.0,1.0
2012-03-01,1.3699,1.3699,1.35,1.35,400,1.3699,1.3699,1.35,1.35,400,0.0,1.0
2012-03-02,1.37,1.37,1.37,1.37,58,1.37,1.37,1.37,1.37,58,0.0,1.0
2012-03-05,1.37,1.37,1.37,1.37,0,1.37,1.37,1.37,1.37,0,0.0,1.0
2012-03-06,1.37,1.37,1.37,1.37,0,1.37,1.37,1.37,1.37,0,0.0,1.0
2012-03-07,1.2566,1.26,1.2566,1.26,500,1.2566,1.26,1.2566,1.26,500,0.0,1.0
2012-03-08,1.37,1.37,1.36,1.36,1900,1.37,1.37,1.36,1.36,1900,0.0,1.0
2012-03-09,1.37,1.37,1.37,1.37,0,1.37,1.37,1.37,1.37,0,0.0,1.0
2012-03-12,1.37,1.37,1.37,1.37,0,1.37,1.37,1.37,1.37,0,0.0,1.0
2012-03-13,1.37,1.37,1.37,1.37,0,1.37,1.37,1.37,1.37,0,0.0,1.0
2012-03-14,1.26,1.26,1.26,1.26,66,1.26,1.26,1.26,1.26,66,0.0,1.0
2012-03-15,1.24,1.24,1.24,1.24,766,1.24,1.24,1.24,1.24,766,0.0,1.0
2012-03-16,1.27,1.27,1.24,1.24,2100,1.27,1.27,1.24,1.24,2100,0.0,1.0
2012-03-19,1.26,1.26,1.24,1.24,111,1.26,1.26,1.24,1.24,111,0.0,1.0
2012-03-20,1.17,1.2501,1.17,1.25,1100,1.17,1.2501,1.17,1.25,1100,0.0,1.0
2012-03-21,1.12,1.17,1.09,1.17,7200,1.12,1.17,1.09,1.17,7200,0.0,1.0
2012-03-22,1.12,1.12,1.12,1.12,0,1.12,1.12,1.12,1.12,0,0.0,1.0
2012-03-23,1.1275,1.1275,1.1275,1.1275,200,1.1275,1.1275,1.1275,1.1275,200,0.0,1.0
2012-03-26,0.91,1.1,0.71,1.1,14900,0.91,1.1,0.71,1.1,14900,0.0,1.0
2012-03-27,1.109,1.1199,0.95,1.05,16000,1.109,1.1199,0.95,1.05,16000,0.0,1.0
2012-03-28,1.1,1.16,1.1,1.12,6000,1.1,1.16,1.1,1.12,6000,0.0,1.0
2012-03-29,0.9508,1.088,0.9508,1.088,400,0.9508,1.088,0.9508,1.088,400,0.0,1.0
2012-03-30,0.9901,0.9901,0.9901,0.9901,300,0.9901,0.9901,0.9901,0.9901,300,0.0,1.0
2012-04-02,0.99,0.99,0.99,0.99,0,0.99,0.99,0.99,0.99,0,0.0,1.0
2012-04-03,0.9502,0.9502,0.9,0.9,1300,0.9502,0.9502,0.9,0.9,1300,0.0,1.0
2012-04-04,0.9,0.9,0.9,0.9,200,0.9,0.9,0.9,0.9,200,0.0,1.0
2012-04-05,1.11,1.46,0.99,0.99,96400,1.11,1.46,0.99,0.99,96400,0.0,1.0
2012-04-09,1.35,1.59,1.11,1.21,75300,1.35,1.59,1.11,1.21,75300,0.0,1.0
2012-04-10,1.27,1.6,1.16,1.6,28900,1.27,1.6,1.16,1.6,28900,0.0,1.0
2012-04-11,1.15,1.45,1.13,1.2,56500,1.15,1.45,1.13,1.2,56500,0.0,1.0
2012-04-12,1.1,1.32,1.1,1.29,17100,1.1,1.32,1.1,1.29,17100,0.0,1.0
2012-04-13,1.16,1.16,1.16,1.16,2133800,1.16,1.16,1.16,1.16,2133800,0.0,1.0
2012-04-16,1.67,2.0,1.42,1.86,217600,1.67,2.0,1.42,1.86,217600,0.0,1.0
2012-04-17,1.66,1.96,1.55,1.58,128200,1.66,1.96,1.55,1.58,128200,0.0,1.0
2012-04-18,1.59,1.73,1.54,1.67,27600,1.59,1.73,1.54,1.67,27600,0.0,1.0
2012-04-19,2.06,2.45,1.63,1.65,481900,2.06,2.45,1.63,1.65,481900,0.0,1.0
2012-04-20,2.23,2.74,2.121,2.25,286600,2.23,2.74,2.121,2.25,286600,0.0,1.0
2012-04-23,2.81,3.0,2.2,2.27,305500,2.81,3.0,2.2,2.27,305500,0.0,1.0
2012-04-24,2.81,2.81,2.81,2.81,1707600,2.81,2.81,2.81,2.81,1707600,0.0,1.0
2012-04-25,5.0,5.64,4.5,4.55,847300,5.0,5.64,4.5,4.55,847300,0.0,1.0
2012-04-26,4.13,4.93,3.85,4.58,346100,4.13,4.93,3.85,4.58,346100,0.0,1.0
2012-04-27,3.78,4.5,3.69,3.76,173100,3.78,4.5,3.69,3.76,173100,0.0,1.0
2012-04-30,3.96,4.12,3.781,4.0,65000,3.96,4.12,3.781,4.0,65000,0.0,1.0
2012-05-01,3.62,4.1,3.4,4.1,77000,3.62,4.1,3.4,4.1,77000,0.0,1.0
2012-05-02,3.14,3.63,3.14,3.63,127600,3.14,3.63,3.14,3.63,127600,0.0,1.0
2012-05-03,3.1501,3.34,3.14,3.15,49000,3.1501,3.34,3.14,3.15,49000,0.0,1.0
2012-05-04,2.95,3.4,2.94,3.23,57500,2.95,3.4,2.94,3.23,57500,0.0,1.0
2012-05-07,2.6801,2.9,2.66,2.9,96000,2.6801,2.9,2.66,2.9,96000,0.0,1.0
2012-05-08,2.57,2.71,2.5,2.68,66600,2.57,2.71,2.5,2.68,66600,0.0,1.0
2012-05-09,2.56,2.9,2.4,2.9,93000,2.56,2.9,2.4,2.9,93000,0.0,1.0
2012-05-10,2.35,2.77,2.25,2.59,108000,2.35,2.77,2.25,2.59,108000,0.0,1.0
2012-05-11,2.28,2.39,2.171,2.31,69100,2.28,2.39,2.171,2.31,69100,0.0,1.0
2012-05-14,2.32,2.37,2.05,2.05,58100,2.32,2.37,2.05,2.05,58100,0.0,1.0
2012-05-15,2.01,2.25,2.01,2.25,26000,2.01,2.25,2.01,2.25,26000,0.0,1.0
2012-05-16,2.15,2.2,2.02,2.11,22100,2.15,2.2,2.02,2.11,22100,0.0,1.0
2012-05-17,2.01,2.1,2.01,2.1,21700,2.01,2.1,2.01,2.1,21700,0.0,1.0
2012-05-18,2.06,2.22,1.99,1.99,20900,2.06,2.22,1.99,1.99,20900,0.0,1.0
2012-05-21,2.05,2.21,2.05,2.0501,10800,2.05,2.21,2.05,2.0501,10800,0.0,1.0
2012-05-22,1.82,2.09,1.7761,2.03,26000,1.82,2.09,1.7761,2.03,26000,0.0,1.0
2012-05-23,2.23,2.57,1.9,1.9,195000,2.23,2.57,1.9,1.9,195000,0.0,1.0
2012-05-24,2.31,2.68,2.17,2.2,116700,2.31,2.68,2.17,2.2,116700,0.0,1.0
2012-05-25,2.33,2.48,2.25,2.48,25900,2.33,2.48,2.25,2.48,25900,0.0,1.0
2012-05-29,2.34,2.4577,2.1701,2.29,24200,2.34,2.4577,2.1701,2.29,24200,0.0,1.0
2012-05-30,2.2,2.35,2.185,2.35,5100,2.2,2.35,2.185,2.35,5100,0.0,1.0
2012-05-31,2.28,2.38,2.21,2.2101,10900,2.28,2.38,2.21,2.2101,10900,0.0,1.0
2012-06-01,2.2499,2.27,2.14,2.27,8700,2.2499,2.27,2.14,2.27,8700,0.0,1.0
2012-06-04,2.2,2.2,2.059,2.1401,9400,2.2,2.2,2.059,2.1401,9400,0.0,1.0
2012-06-05,2.0,2.2799,1.96,2.12,7500,2.0,2.2799,1.96,2.12,7500,0.0,1.0
2012-06-06,2.1001,2.24,2.05,2.05,26200,2.1001,2.24,2.05,2.05,26200,0.0,1.0
2012-06-07,2.121,2.58,2.1,2.1,47700,2.121,2.58,2.1,2.1,47700,0.0,1.0
2012-06-08,2.3,2.31,2.14,2.14,4100,2.3,2.31,2.14,2.14,4100,0.0,1.0
2012-06-11,2.2,2.22,2.18,2.18,2100,2.2,2.22,2.18,2.18,2100,0.0,1.0
2012-06-12,2.11,2.26,2.11,2.15,4100,2.11,2.26,2.11,2.15,4100,0.0,1.0
2012-06-13,1.87,2.152,1.87,2.11,8300,1.87,2.152,1.87,2.11,8300,0.0,1.0
2012-06-14,2.03,2.04,1.87,2.03,20400,2.03,2.04,1.87,2.03,20400,0.0,1.0
2012-06-15,2.74,2.74,1.88,2.03,99400,2.74,2.74,1.88,2.03,99400,0.0,1.0
2012-06-18,2.46,2.74,2.08,2.74,57200,2.46,2.74,2.08,2.74,57200,0.0,1.0
2012-06-19,2.41,2.5,2.01,2.42,22900,2.41,2.5,2.01,2.42,22900,0.0,1.0
2012-06-20,2.49,2.5,2.3001,2.47,9800,2.49,2.5,2.3001,2.47,9800,0.0,1.0
2012-06-21,2.3399,2.48,2.26,2.48,12200,2.3399,2.48,2.26,2.48,12200,0.0,1.0
2012-06-22,2.37,2.37,2.25,2.33,2700,2.37,2.37,2.25,2.33,2700,0.0,1.0
2012-06-25,2.2862,2.4599,2.2604,2.4599,2800,2.2862,2.4599,2.2604,2.4599,2800,0.0,1.0
2012-06-26,2.1517,2.35,2.05,2.27,28700,2.1517,2.35,2.05,2.27,28700,0.0,1.0
2012-06-27,2.1,2.17,2.1,2.1301,5200,2.1,2.17,2.1,2.1301,5200,0.0,1.0
2012-06-28,2.0801,2.3399,2.0,2.0501,19100,2.0801,2.3399,2.0,2.0501,19100,0.0,1.0
2012-06-29,1.95,2.16,1.92,2.0201,17500,1.95,2.16,1.92,2.0201,17500,0.0,1.0
2012-07-02,2.07,2.09,1.97,2.08,2200,2.07,2.09,1.97,2.08,2200,0.0,1.0
2012-07-03,2.01,2.2902,1.9801,1.9801,9600,2.01,2.2902,1.9801,1.9801,9600,0.0,1.0
2012-07-05,2.06,2.06,2.0,2.0,1400,2.06,2.06,2.0,2.0,1400,0.0,1.0
2012-07-06,2.07,2.25,2.0,2.0,14600,2.07,2.25,2.0,2.0,14600,0.0,1.0
2012-07-09,2.15,2.28,2.08,2.23,4200,2.15,2.28,2.08,2.23,4200,0.0,1.0
2012-07-10,2.1399,2.15,2.1399,2.15,600,2.1399,2.15,2.1399,2.15,600,0.0,1.0
2012-07-11,2.2,2.2,2.05,2.12,4000,2.2,2.2,2.05,2.12,4000,0.0,1.0
2012-07-12,2.08,2.1,2.01,2.01,1300,2.08,2.1,2.01,2.01,1300,0.0,1.0
2012-07-13,2.01,2.1899,2.01,2.05,6500,2.01,2.1899,2.01,2.05,6500,0.0,1.0
2012-07-16,2.0332,2.0332,2.0332,2.0332,200,2.0332,2.0332,2.0332,2.0332,200,0.0,1.0
2012-07-17,2.04,2.0999,1.97,1.97,13500,2.04,2.0999,1.97,1.97,13500,0.0,1.0
2012-07-18,2.0482,2.0482,1.96,1.9601,2500,2.0482,2.0482,1.96,1.9601,2500,0.0,1.0
2012-07-19,2.0392,2.04,1.978,2.04,4900,2.0392,2.04,1.978,2.04,4900,0.0,1.0
2012-07-20,1.99,1.99,1.99,1.99,1000,1.99,1.99,1.99,1.99,1000,0.0,1.0
2012-07-23,2.0,2.0399,1.95,1.95,3100,2.0,2.0399,1.95,1.95,3100,0.0,1.0
2012-07-24,2.01,2.03,2.0,2.03,3700,2.01,2.03,2.0,2.03,3700,0.0,1.0
2012-07-25,2.1499,2.1799,1.95,2.0095,12700,2.1499,2.1799,1.95,2.0095,12700,0.0,1.0
2012-07-26,2.07,2.07,1.95,2.07,19600,2.07,2.07,1.95,2.07,19600,0.0,1.0
2012-07-27,2.06,2.1399,2.06,2.12,1500,2.06,2.1399,2.06,2.12,1500,0.0,1.0
2012-07-30,2.1,2.1,2.0101,2.0101,600,2.1,2.1,2.0101,2.0101,600,0.0,1.0
2012-07-31,1.95,2.0101,1.95,2.01,4000,1.95,2.0101,1.95,2.01,4000,0.0,1.0
2012-08-01,2.05,2.05,2.02,2.02,3900,2.05,2.05,2.02,2.02,3900,0.0,1.0
2012-08-02,2.05,2.05,2.05,2.05,23,2.05,2.05,2.05,2.05,23,0.0,1.0
2012-08-03,1.95,2.05,1.95,2.05,4600,1.95,2.05,1.95,2.05,4600,0.0,1.0
2012-08-06,1.96,2.0395,1.95,1.95,5500,1.96,2.0395,1.95,1.95,5500,0.0,1.0
2012-08-07,1.96,1.98,1.96,1.98,500,1.96,1.98,1.96,1.98,500,0.0,1.0
2012-08-08,2.0399,2.0399,1.96,1.96,2000,2.0399,2.0399,1.96,1.96,2000,0.0,1.0
2012-08-09,1.95,1.95,1.95,1.95,100,1.95,1.95,1.95,1.95,100,0.0,1.0
2012-08-10,2.0,2.0,1.95,1.95,1300,2.0,2.0,1.95,1.95,1300,0.0,1.0
2012-08-13,1.89,1.99,1.89,1.95,4400,1.89,1.99,1.89,1.95,4400,0.0,1.0
2012-08-14,1.8499,1.8601,1.7,1.86,23400,1.8499,1.8601,1.7,1.86,23400,0.0,1.0
2012-08-15,1.75,1.82,1.72,1.74,10000,1.75,1.82,1.72,1.74,10000,0.0,1.0
2012-08-16,1.776,1.84,1.76,1.76,11600,1.776,1.84,1.76,1.76,11600,0.0,1.0
2012-08-17,1.79,1.8,1.79,1.8,2700,1.79,1.8,1.79,1.8,2700,0.0,1.0
2012-08-20,1.74,1.83,1.7,1.79,4100,1.74,1.83,1.7,1.79,4100,0.0,1.0
2012-08-21,1.83,1.84,1.83,1.83,800,1.83,1.84,1.83,1.83,800,0.0,1.0
2012-08-22,1.79,1.84,1.7,1.83,4700,1.79,1.84,1.7,1.83,4700,0.0,1.0
2012-08-23,1.778,1.778,1.71,1.71,2300,1.778,1.778,1.71,1.71,2300,0.0,1.0
2012-08-24,1.75,2.0,1.7,1.79,12100,1.75,2.0,1.7,1.79,12100,0.0,1.0
2012-08-27,1.75,1.77,1.74,1.74,900,1.75,1.77,1.74,1.74,900,0.0,1.0
2012-08-28,1.76,1.76,1.74,1.76,1600,1.76,1.76,1.74,1.76,1600,0.0,1.0
2012-08-29,1.6899,1.73,1.51,1.73,7400,1.6899,1.73,1.51,1.73,7400,0.0,1.0
2012-08-30,1.45,1.61,1.45,1.61,6500,1.45,1.61,1.45,1.61,6500,0.0,1.0
2012-08-31,1.3999,1.4999,1.21,1.45,13200,1.3999,1.4999,1.21,1.45,13200,0.0,1.0
2012-09-04,1.4499,1.4499,1.33,1.3894,1800,1.4499,1.4499,1.33,1.3894,1800,0.0,1.0
2012-09-05,1.43,1.43,1.43,1.43,200,1.43,1.43,1.43,1.43,200,0.0,1.0
2012-09-06,1.5,1.5,1.35,1.388,1700,1.5,1.5,1.35,1.388,1700,0.0,1.0
2012-09-07,1.55,1.59,1.4,1.42,8400,1.55,1.59,1.4,1.42,8400,0.0,1.0
2012-09-10,1.56,1.56,1.509,1.509,700,1.56,1.56,1.509,1.509,700,0.0,1.0
2012-09-11,1.5299,1.55,1.37,1.55,3500,1.5299,1.55,1.37,1.55,3500,0.0,1.0
2012-09-12,1.5099,1.553,1.35,1.38,9400,1.5099,1.553,1.35,1.38,9400,0.0,1.0
2012-09-13,1.4599,1.47,1.33,1.47,2800,1.4599,1.47,1.33,1.47,2800,0.0,1.0
2012-09-14,1.46,1.5,1.15,1.45,13500,1.46,1.5,1.15,1.45,13500,0.0,1.0
2012-09-17,1.49,1.49,1.3761,1.3761,1100,1.49,1.49,1.3761,1.3761,1100,0.0,1.0
2012-09-18,1.45,1.4517,1.39,1.39,2400,1.45,1.4517,1.39,1.39,2400,0.0,1.0
2012-09-19,1.38,1.38,1.25,1.28,10700,1.38,1.38,1.25,1.28,10700,0.0,1.0
2012-09-20,1.38,1.38,1.38,1.38,0,1.38,1.38,1.38,1.38,0,0.0,1.0
2012-09-21,1.44,1.44,1.31,1.31,5900,1.44,1.44,1.31,1.31,5900,0.0,1.0
2012-09-24,1.4,1.45,1.328,1.3587,2900,1.4,1.45,1.328,1.3587,2900,0.0,1.0
2012-09-25,1.4,1.4,1.4,1.4,0,1.4,1.4,1.4,1.4,0,0.0,1.0
2012-09-26,1.33,1.33,1.32,1.32,600,1.33,1.33,1.32,1.32,600,0.0,1.0
2012-09-27,1.28,1.54,1.2,1.34,5600,1.28,1.54,1.2,1.34,5600,0.0,1.0
2012-09-28,1.28,1.28,1.28,1.28,0,1.28,1.28,1.28,1.28,0,0.0,1.0
2012-10-01,1.2554,1.28,1.2,1.2,3500,1.2554,1.28,1.2,1.2,3500,0.0,1.0
2012-10-02,1.3,1.38,1.24,1.35,6000,1.3,1.38,1.24,1.35,6000,0.0,1.0
2012-10-03,1.3292,1.3292,1.3,1.3,300,1.3292,1.3292,1.3,1.3,300,0.0,1.0
2012-10-04,1.2,1.35,1.2,1.35,2700,1.2,1.35,1.2,1.35,2700,0.0,1.0
2012-10-05,1.33,1.33,1.2,1.26,2800,1.33,1.33,1.2,1.26,2800,0.0,1.0
2012-10-08,1.32,1.3299,1.32,1.3299,300,1.32,1.3299,1.32,1.3299,300,0.0,1.0
2012-10-09,1.32,1.32,1.32,1.32,200,1.32,1.32,1.32,1.32,200,0.0,1.0
2012-10-10,1.33,1.42,1.33,1.42,6100,1.33,1.42,1.33,1.42,6100,0.0,1.0
2012-10-11,1.2733,1.36,1.25,1.36,1500,1.2733,1.36,1.25,1.36,1500,0.0,1.0
2012-10-12,1.27,1.27,1.27,1.27,500,1.27,1.27,1.27,1.27,500,0.0,1.0
2012-10-15,1.27,1.27,1.27,1.27,0,1.27,1.27,1.27,1.27,0,0.0,1.0
2012-10-16,1.3,1.3,1.26,1.26,200,1.3,1.3,1.26,1.26,200,0.0,1.0
2012-10-17,1.25,1.27,1.25,1.27,700,1.25,1.27,1.25,1.27,700,0.0,1.0
2012-10-18,1.3017,1.4096,1.3,1.4096,1500,1.3017,1.4096,1.3,1.4096,1500,0.0,1.0
2012-10-19,1.3699,1.38,1.3699,1.38,300,1.3699,1.38,1.3699,1.38,300,0.0,1.0
2012-10-22,1.34,1.3408,1.34,1.34,4000,1.34,1.3408,1.34,1.34,4000,0.0,1.0
2012-10-23,1.34,1.34,1.34,1.34,100,1.34,1.34,1.34,1.34,100,0.0,1.0
2012-10-24,1.4,1.4,1.3299,1.33,3500,1.4,1.4,1.3299,1.33,3500,0.0,1.0
2012-10-25,1.41,1.57,1.38,1.38,17200,1.41,1.57,1.38,1.38,17200,0.0,1.0
2012-10-26,1.47,1.6383,1.41,1.47,2000,1.47,1.6383,1.41,1.47,2000,0.0,1.0
2012-10-31,1.562,1.61,1.562,1.61,600,1.562,1.61,1.562,1.61,600,0.0,1.0
2012-11-01,1.48,1.48,1.45,1.45,400,1.48,1.48,1.45,1.45,400,0.0,1.0
2012-11-02,1.45,1.5,1.342,1.5,2800,1.45,1.5,1.342,1.5,2800,0.0,1.0
2012-11-05,1.4193,1.49,1.27,1.46,11600,1.4193,1.49,1.27,1.46,11600,0.0,1.0
2012-11-06,1.5,1.5005,1.5,1.5001,1000,1.5,1.5005,1.5,1.5001,1000,0.0,1.0
2012-11-07,1.5,1.5,1.5,1.5,100,1.5,1.5,1.5,1.5,100,0.0,1.0
2012-11-08,1.4601,1.4601,1.46,1.46,2400,1.4601,1.4601,1.46,1.46,2400,0.0,1.0
2012-11-09,1.55,1.55,1.5399,1.5399,2500,1.55,1.55,1.5399,1.5399,2500,0.0,1.0
2012-11-12,1.7,1.7,1.58,1.58,800,1.7,1.7,1.58,1.58,800,0.0,1.0
2012-11-13,1.7,1.7,1.7,1.7,879700,1.7,1.7,1.7,1.7,879700,0.0,1.0
2012-11-14,1.96,2.37,1.84,2.14,176700,1.96,2.37,1.84,2.14,176700,0.0,1.0
2012-11-15,1.7,2.07,1.5701,2.07,103900,1.7,2.07,1.5701,2.07,103900,0.0,1.0
2012-11-16,1.661,1.87,1.6,1.87,26900,1.661,1.87,1.6,1.87,26900,0.0,1.0
2012-11-19,2.11,2.63,1.67,1.75,414900,2.11,2.63,1.67,1.75,414900,0.0,1.0
2012-11-20,2.03,2.35,1.95,2.35,99400,2.03,2.35,1.95,2.35,99400,0.0,1.0
2012-11-21,1.92,2.0599,1.79,2.0,48000,1.92,2.0599,1.79,2.0,48000,0.0,1.0
2012-11-23,1.83,1.9401,1.76,1.9401,22900,1.83,1.9401,1.76,1.9401,22900,0.0,1.0
2012-11-26,1.84,2.1099,1.59,1.8,42600,1.84,2.1099,1.59,1.8,42600,0.0,1.0
2012-11-27,1.95,2.19,1.82,2.19,8800,1.95,2.19,1.82,2.19,8800,0.0,1.0
2012-11-28,2.04,2.15,1.81,1.9458,42300,2.04,2.15,1.81,1.9458,42300,0.0,1.0
2012-11-29,2.1299,2.2,1.93,2.2,25300,2.1299,2.2,1.93,2.2,25300,0.0,1.0
2012-11-30,1.88,2.0,1.8,2.0,17200,1.88,2.0,1.8,2.0,17200,0.0,1.0
2012-12-03,1.86,1.9899,1.86,1.92,4100,1.86,1.9899,1.86,1.92,4100,0.0,1.0
2012-12-04,1.9,2.0899,1.86,1.8601,18100,1.9,2.0899,1.86,1.8601,18100,0.0,1.0
2012-12-05,1.91,1.9499,1.81,1.81,2300,1.91,1.9499,1.81,1.81,2300,0.0,1.0
2012-12-06,1.95,1.95,1.85,1.85,2900,1.95,1.95,1.85,1.85,2900,0.0,1.0
2012-12-07,2.74,3.38,1.8701,1.94,1029100,2.74,3.38,1.8701,1.94,1029100,0.0,1.0
2012-12-10,2.23,2.61,2.15,2.54,117300,2.23,2.61,2.15,2.54,117300,0.0,1.0
2012-12-11,2.19,2.45,2.18,2.23,69500,2.19,2.45,2.18,2.23,69500,0.0,1.0
2012-12-12,2.2001,2.3499,2.15,2.15,30600,2.2001,2.3499,2.15,2.15,30600,0.0,1.0
2012-12-13,2.17,2.21,2.05,2.21,60500,2.17,2.21,2.05,2.21,60500,0.0,1.0
2012-12-14,2.19,2.1999,2.1301,2.1999,6100,2.19,2.1999,2.1301,2.1999,6100,0.0,1.0
2012-12-17,2.2,2.21,2.04,2.11,19000,2.2,2.21,2.04,2.11,19000,0.0,1.0
2012-12-18,2.19,2.2,2.0701,2.15,5900,2.19,2.2,2.0701,2.15,5900,0.0,1.0
2012-12-19,2.3599,2.4599,2.11,2.1899,52900,2.3599,2.4599,2.11,2.1899,52900,0.0,1.0
2012-12-20,2.38,3.12,2.15,2.43,308500,2.38,3.12,2.15,2.43,308500,0.0,1.0
2012-12-21,2.3099,2.35,2.22,2.33,15600,2.3099,2.35,2.22,2.33,15600,0.0,1.0
2012-12-24,2.3,2.4699,2.25,2.2501,28100,2.3,2.4699,2.25,2.2501,28100,0.0,1.0
2012-12-26,2.36,2.4499,2.31,2.31,15800,2.36,2.4499,2.31,2.31,15800,0.0,1.0
2012-12-27,2.36,2.59,2.31,2.4,46200,2.36,2.59,2.31,2.4,46200,0.0,1.0
2012-12-28,2.3,2.35,2.25,2.35,35200,2.3,2.35,2.25,2.35,35200,0.0,1.0
2012-12-31,2.31,2.3699,2.25,2.25,15000,2.31,2.3699,2.25,2.25,15000,0.0,1.0
2013-01-02,2.37,2.42,2.26,2.42,22500,2.37,2.42,2.26,2.42,22500,0.0,1.0
2013-01-03,2.4199,2.45,2.29,2.45,10100,2.4199,2.45,2.29,2.45,10100,0.0,1.0
2013-01-04,2.82,3.35,2.42,2.43,457800,2.82,3.35,2.42,2.43,457800,0.0,1.0
2013-01-07,2.74,3.0,2.69,2.98,52800,2.74,3.0,2.69,2.98,52800,0.0,1.0
2013-01-08,2.8,3.2,2.77,3.04,67600,2.8,3.2,2.77,3.04,67600,0.0,1.0
2013-01-09,2.87,2.98,2.75,2.84,30000,2.87,2.98,2.75,2.84,30000,0.0,1.0
2013-01-10,2.93,2.96,2.817,2.89,31100,2.93,2.96,2.817,2.89,31100,0.0,1.0
2013-01-11,2.93,2.959,2.81,2.81,7000,2.93,2.959,2.81,2.81,7000,0.0,1.0
2013-01-14,3.07,3.19,2.83,2.88,27200,3.07,3.19,2.83,2.88,27200,0.0,1.0
2013-01-15,2.92,3.0498,2.84,2.999,29600,2.92,3.0498,2.84,2.999,29600,0.0,1.0
2013-01-16,2.81,3.06,2.79,2.88,30400,2.81,3.06,2.79,2.88,30400,0.0,1.0
2013-01-17,2.86,3.0,2.8,3.0,31900,2.86,3.0,2.8,3.0,31900,0.0,1.0
2013-01-18,2.79,2.96,2.78,2.85,28300,2.79,2.96,2.78,2.85,28300,0.0,1.0
2013-01-22,2.94,2.95,2.78,2.78,5600,2.94,2.95,2.78,2.78,5600,0.0,1.0
2013-01-23,2.9,2.98,2.83,2.94,10400,2.9,2.98,2.83,2.94,10400,0.0,1.0
2013-01-24,2.8699,2.9,2.8301,2.9,8900,2.8699,2.9,2.8301,2.9,8900,0.0,1.0
2013-01-25,2.79,2.9,2.79,2.9,6200,2.79,2.9,2.79,2.9,6200,0.0,1.0
2013-01-28,2.85,2.87,2.62,2.75,22500,2.85,2.87,2.62,2.75,22500,0.0,1.0
2013-01-29,2.88,2.91,2.8121,2.88,2400,2.88,2.91,2.8121,2.88,2400,0.0,1.0
2013-01-30,2.87,2.87,2.8224,2.84,800,2.87,2.87,2.8224,2.84,800,0.0,1.0
2013-01-31,2.77,2.87,2.76,2.87,2700,2.77,2.87,2.76,2.87,2700,0.0,1.0
2013-02-01,2.83,2.91,2.83,2.83,6800,2.83,2.91,2.83,2.83,6800,0.0,1.0
2013-02-04,2.78,3.29,2.78,2.95,121800,2.78,3.29,2.78,2.95,121800,0.0,1.0
2013-02-05,2.78,2.872,2.7,2.8,12600,2.78,2.872,2.7,2.8,12600,0.0,1.0
2013-02-06,2.8,2.8301,2.7,2.74,9600,2.8,2.8301,2.7,2.74,9600,0.0,1.0
2013-02-07,2.89,2.9,2.84,2.9,8700,2.89,2.9,2.84,2.9,8700,0.0,1.0
2013-02-08,2.9,2.9,2.8464,2.8799,8700,2.9,2.9,2.8464,2.8799,8700,0.0,1.0
2013-02-11,2.85,2.8505,2.84,2.8501,4300,2.85,2.8505,2.84,2.8501,4300,0.0,1.0
2013-02-12,2.86,2.86,2.791,2.8501,2600,2.86,2.86,2.791,2.8501,2600,0.0,1.0
2013-02-13,2.89,2.92,2.8899,2.92,5000,2.89,2.92,2.8899,2.92,5000,0.0,1.0
2013-02-14,2.83,2.9299,2.75,2.9299,1800,2.83,2.9299,2.75,2.9299,1800,0.0,1.0
2013-02-15,2.97,3.0599,2.8,2.9199,16700,2.97,3.0599,2.8,2.9199,16700,0.0,1.0
2013-02-19,2.956,2.956,2.8,2.92,8000,2.956,2.956,2.8,2.92,8000,0.0,1.0
2013-02-20,2.8,2.96,2.8,2.8277,6400,2.8,2.96,2.8,2.8277,6400,0.0,1.0
2013-02-21,2.88,2.88,2.85,2.85,700,2.88,2.88,2.85,2.85,700,0.0,1.0
2013-02-22,2.94,2.94,2.852,2.9,3100,2.94,2.94,2.852,2.9,3100,0.0,1.0
2013-02-25,2.77,2.8699,2.77,2.8301,2900,2.77,2.8699,2.77,2.8301,2900,0.0,1.0
2013-02-26,2.8378,2.86,2.77,2.85,2700,2.8378,2.86,2.77,2.85,2700,0.0,1.0
2013-02-27,2.83,2.918,2.78,2.88,4400,2.83,2.918,2.78,2.88,4400,0.0,1.0
2013-02-28,2.85,2.85,2.79,2.83,3500,2.85,2.85,2.79,2.83,3500,0.0,1.0
2013-03-01,2.793,2.8001,2.793,2.8001,1500,2.793,2.8001,2.793,2.8001,1500,0.0,1.0
2013-03-04,2.82,2.91,2.7725,2.81,13400,2.82,2.91,2.7725,2.81,13400,0.0,1.0
2013-03-05,2.89,2.97,2.8499,2.8499,9300,2.89,2.97,2.8499,2.8499,9300,0.0,1.0
2013-03-06,2.99,3.4799,2.88,2.88,253400,2.99,3.4799,2.88,2.88,253400,0.0,1.0
2013-03-07,2.96,3.09,2.8,3.04,26600,2.96,3.09,2.8,3.04,26600,0.0,1.0
2013-03-08,2.8588,2.98,2.8,2.97,22500,2.8588,2.98,2.8,2.97,22500,0.0,1.0
2013-03-11,2.86,2.95,2.85,2.9,8800,2.86,2.95,2.85,2.9,8800,0.0,1.0
2013-03-12,2.86,2.94,2.86,2.926,7600,2.86,2.94,2.86,2.926,7600,0.0,1.0
2013-03-13,2.9399,3.0,2.85,2.86,15500,2.9399,3.0,2.85,2.86,15500,0.0,1.0
2013-03-14,2.86,2.95,2.86,2.95,10700,2.86,2.95,2.86,2.95,10700,0.0,1.0
2013-03-15,2.9,2.99,2.9,2.9,5800,2.9,2.99,2.9,2.9,5800,0.0,1.0
2013-03-18,2.8,3.0,2.8,2.86,10100,2.8,3.0,2.8,2.86,10100,0.0,1.0
2013-03-19,2.9274,2.9274,2.78,2.9,17100,2.9274,2.9274,2.78,2.9,17100,0.0,1.0
2013-03-20,2.88,2.89,2.88,2.89,1800,2.88,2.89,2.88,2.89,1800,0.0,1.0
2013-03-21,2.82,2.9,2.82,2.8301,3000,2.82,2.9,2.82,2.8301,3000,0.0,1.0
2013-03-22,2.86,2.86,2.8499,2.859,2300,2.86,2.86,2.8499,2.859,2300,0.0,1.0
2013-03-25,2.81,2.8594,2.81,2.85,4600,2.81,2.8594,2.81,2.85,4600,0.0,1.0
2013-03-26,2.84,2.85,2.78,2.8,7700,2.84,2.85,2.78,2.8,7700,0.0,1.0
2013-03-27,2.9,2.92,2.8,2.8035,12500,2.9,2.92,2.8,2.8035,12500,0.0,1.0
2013-03-28,2.85,2.93,2.84,2.86,4500,2.85,2.93,2.84,2.86,4500,0.0,1.0
2013-04-01,2.851,2.851,2.84,2.85,3200,2.851,2.851,2.84,2.85,3200,0.0,1.0
2013-04-02,3.0,3.0,2.9299,2.9299,10700,3.0,3.0,2.9299,2.9299,10700,0.0,1.0
2013-04-03,3.3,3.45,2.92,3.03,169700,3.3,3.45,2.92,3.03,169700,0.0,1.0
2013-04-04,3.16,3.6,3.12,3.16,119200,3.16,3.6,3.12,3.16,119200,0.0,1.0
2013-04-05,3.19,3.2689,3.078,3.2,7700,3.19,3.2689,3.078,3.2,7700,0.0,1.0
2013-04-08,3.2,3.31,3.11,3.29,13300,3.2,3.31,3.11,3.29,13300,0.0,1.0
2013-04-09,3.1,3.24,3.1,3.1,10300,3.1,3.24,3.1,3.1,10300,0.0,1.0
2013-04-10,3.1,3.28,2.95,3.28,30200,3.1,3.28,2.95,3.28,30200,0.0,1.0
2013-04-11,2.95,3.2,2.95,3.2,11300,2.95,3.2,2.95,3.2,11300,0.0,1.0
2013-04-12,2.86,3.05,2.859,2.95,22600,2.86,3.05,2.859,2.95,22600,0.0,1.0
2013-04-15,2.9,3.0,2.8,2.88,20700,2.9,3.0,2.8,2.88,20700,0.0,1.0
2013-04-16,2.9,2.901,2.82,2.86,3700,2.9,2.901,2.82,2.86,3700,0.0,1.0
2013-04-17,2.78,2.864,2.78,2.864,1500,2.78,2.864,2.78,2.864,1500,0.0,1.0
2013-04-18,2.85,2.95,2.85,2.89,5500,2.85,2.95,2.85,2.89,5500,0.0,1.0
2013-04-19,2.89,2.89,2.8,2.82,700,2.89,2.89,2.8,2.82,700,0.0,1.0
2013-04-22,2.9,2.9799,2.83,2.92,1300,2.9,2.9799,2.83,2.92,1300,0.0,1.0
2013-04-23,3.04,3.04,2.9,2.9,9600,3.04,3.04,2.9,2.9,9600,0.0,1.0
2013-04-24,3.07,3.15,2.9847,3.05,4800,3.07,3.15,2.9847,3.05,4800,0.0,1.0
2013-04-25,3.1424,3.19,3.0925,3.1,6700,3.1424,3.19,3.0925,3.1,6700,0.0,1.0
2013-04-26,3.15,3.2,3.12,3.1899,4500,3.15,3.2,3.12,3.1899,4500,0.0,1.0
2013-04-29,3.3,3.3,2.98,3.15,25700,3.3,3.3,2.98,3.15,25700,0.0,1.0
2013-04-30,3.16,3.43,3.16,3.3,5400,3.16,3.43,3.16,3.3,5400,0.0,1.0
2013-05-01,3.18,3.21,3.14,3.21,18100,3.18,3.21,3.14,3.21,18100,0.0,1.0
2013-05-02,2.91,3.19,2.91,3.11,48300,2.91,3.19,2.91,3.11,48300,0.0,1.0
2013-05-03,2.96,3.04,2.95,2.97,8900,2.96,3.04,2.95,2.97,8900,0.0,1.0
2013-05-06,3.12,3.1299,2.99,3.08,19200,3.12,3.1299,2.99,3.08,19200,0.0,1.0
2013-05-07,3.17,3.17,3.08,3.08,9300,3.17,3.17,3.08,3.08,9300,0.0,1.0
2013-05-08,3.0212,3.11,3.0212,3.11,1300,3.0212,3.11,3.0212,3.11,1300,0.0,1.0
2013-05-09,3.0,3.0899,2.98,3.06,4500,3.0,3.0899,2.98,3.06,4500,0.0,1.0
2013-05-10,2.99,3.15,2.93,2.96,1700,2.99,3.15,2.93,2.96,1700,0.0,1.0
2013-05-13,3.14,3.14,3.14,3.14,100,3.14,3.14,3.14,3.14,100,0.0,1.0
2013-05-14,3.06,3.141,2.95,3.0,1600,3.06,3.141,2.95,3.0,1600,0.0,1.0
2013-05-15,3.0,3.08,2.95,3.061,4200,3.0,3.08,2.95,3.061,4200,0.0,1.0
2013-05-16,3.0,3.09,2.94,2.97,6104,3.0,3.09,2.94,2.97,6104,0.0,1.0
2013-05-17,3.0,3.0,3.0,3.0,400,3.0,3.0,3.0,3.0,400,0.0,1.0
2013-05-20,3.0101,3.0101,3.0101,3.0101,200,3.0101,3.0101,3.0101,3.0101,200,0.0,1.0
2013-05-21,3.025,3.025,3.025,3.025,300,3.025,3.025,3.025,3.025,300,0.0,1.0
2013-05-22,2.95,3.0101,2.95,3.01,8500,2.95,3.0101,2.95,3.01,8500,0.0,1.0
2013-05-23,2.95,2.95,2.95,2.95,0,2.95,2.95,2.95,2.95,0,0.0,1.0
2013-05-24,2.9901,2.998,2.99,2.99,2100,2.9901,2.998,2.99,2.99,2100,0.0,1.0
2013-05-28,2.969,3.004,2.9501,3.004,3200,2.969,3.004,2.9501,3.004,3200,0.0,1.0
2013-05-29,3.1199,3.1199,2.95,2.97,11000,3.1199,3.1199,2.95,2.97,11000,0.0,1.0
2013-05-30,3.0551,3.11,3.0201,3.03,2600,3.0551,3.11,3.0201,3.03,2600,0.0,1.0
2013-05-31,3.103,3.103,3.04,3.04,2100,3.103,3.103,3.04,3.04,2100,0.0,1.0
2013-06-03,3.07,3.56,3.04,3.062,74000,3.07,3.56,3.04,3.062,74000,0.0,1.0
2013-06-04,3.1499,3.1499,3.01,3.136,8100,3.1499,3.1499,3.01,3.136,8100,0.0,1.0
2013-06-05,3.05,3.06,3.04,3.04,1600,3.05,3.06,3.04,3.04,1600,0.0,1.0
2013-06-06,3.0,3.119,3.0,3.0224,10900,3.0,3.119,3.0,3.0224,10900,0.0,1.0
2013-06-07,2.99,3.14,2.96,3.0,12700,2.99,3.14,2.96,3.0,12700,0.0,1.0
2013-06-10,3.15,3.195,3.0,3.01,15000,3.15,3.195,3.0,3.01,15000,0.0,1.0
2013-06-11,3.13,3.14,3.0201,3.03,5100,3.13,3.14,3.0201,3.03,5100,0.0,1.0
2013-06-12,3.129,3.129,3.129,3.129,100,3.129,3.129,3.129,3.129,100,0.0,1.0
2013-06-13,3.02,3.139,3.02,3.0201,1600,3.02,3.139,3.02,3.0201,1600,0.0,1.0
2013-06-14,3.04,3.128,3.02,3.05,5900,3.04,3.128,3.02,3.05,5900,0.0,1.0
2013-06-17,3.07,3.09,3.01,3.02,2700,3.07,3.09,3.01,3.02,2700,0.0,1.0
2013-06-18,3.03,3.1032,2.95,3.1,5900,3.03,3.1032,2.95,3.1,5900,0.0,1.0
2013-06-19,3.0,3.12,2.99,3.119,3500,3.0,3.12,2.99,3.119,3500,0.0,1.0
2013-06-20,3.029,3.03,3.0,3.0245,2000,3.029,3.03,3.0,3.0245,2000,0.0,1.0
2013-06-21,2.99,3.01,2.99,3.0,1800,2.99,3.01,2.99,3.0,1800,0.0,1.0
2013-06-24,3.01,3.01,3.01,3.01,200,3.01,3.01,3.01,3.01,200,0.0,1.0
2013-06-25,3.01,3.089,3.0,3.089,500,3.01,3.089,3.0,3.089,500,0.0,1.0
2013-06-26,3.0,3.0,2.95,2.951,2900,3.0,3.0,2.95,2.951,2900,0.0,1.0
2013-06-27,3.079,3.089,2.95,2.95,700,3.079,3.089,2.95,2.95,700,0.0,1.0
2013-06-28,3.0101,3.04,3.0101,3.02,1200,3.0101,3.04,3.0101,3.02,1200,0.0,1.0
2013-07-01,2.951,3.014,2.95,3.011,10800,2.951,3.014,2.95,3.011,10800,0.0,1.0
2013-07-02,3.04,3.04,2.95,2.95,1200,3.04,3.04,2.95,2.95,1200,0.0,1.0
2013-07-03,3.04,3.04,3.04,3.04,9,3.04,3.04,3.04,3.04,9,0.0,1.0
2013-07-05,3.04,3.04,3.04,3.04,14,3.04,3.04,3.04,3.04,14,0.0,1.0
2013-07-08,2.96,3.04,2.96,3.04,800,2.96,3.04,2.96,3.04,800,0.0,1.0
2013-07-09,2.999,2.999,2.95,2.95,2600,2.999,2.999,2.95,2.95,2600,0.0,1.0
2013-07-10,2.9999,2.9999,2.7501,2.98,11900,2.9999,2.9999,2.7501,2.98,11900,0.0,1.0
2013-07-11,2.965,2.9899,2.95,2.96,2100,2.965,2.9899,2.95,2.96,2100,0.0,1.0
2013-07-12,2.98,2.98,2.9,2.9,400,2.98,2.98,2.9,2.9,400,0.0,1.0
2013-07-15,2.82,2.94,2.81,2.94,1100,2.82,2.94,2.81,2.94,1100,0.0,1.0
2013-07-16,2.85,2.87,2.85,2.85,6600,2.85,2.87,2.85,2.85,6600,0.0,1.0
2013-07-17,2.8501,3.02,2.85,2.975,5000,2.8501,3.02,2.85,2.975,5000,0.0,1.0
2013-07-18,2.8701,2.8741,2.87,2.87,4400,2.8701,2.8741,2.87,2.87,4400,0.0,1.0
2013-07-19,2.9799,2.9799,2.87,2.87,1000,2.9799,2.9799,2.87,2.87,1000,0.0,1.0
2013-07-22,3.03,3.03,3.024,3.03,2800,3.03,3.03,3.024,3.03,2800,0.0,1.0
2013-07-23,2.9899,3.01,2.8701,3.0,1400,2.9899,3.01,2.8701,3.0,1400,0.0,1.0
2013-07-24,2.9999,3.0,2.9,2.9,1100,2.9999,3.0,2.9,2.9,1100,0.0,1.0
2013-07-25,2.88,2.91,2.87,2.9001,1900,2.88,2.91,2.87,2.9001,1900,0.0,1.0
2013-07-26,2.99,2.99,2.9,2.9,1100,2.99,2.99,2.9,2.9,1100,0.0,1.0
2013-07-29,2.76,2.9899,2.65,2.9899,21500,2.76,2.9899,2.65,2.9899,21500,0.0,1.0
2013-07-30,2.86,2.939,2.8043,2.8043,8300,2.86,2.939,2.8043,2.8043,8300,0.0,1.0
2013-07-31,2.81,2.85,2.81,2.84,2000,2.81,2.85,2.81,2.84,2000,0.0,1.0
2013-08-01,2.85,2.93,2.75,2.93,14400,2.85,2.93,2.75,2.93,14400,0.0,1.0
2013-08-02,2.91,3.4148,2.74,2.78,104600,2.91,3.4148,2.74,2.78,104600,0.0,1.0
2013-08-05,2.93,2.94,2.89,2.9,5500,2.93,2.94,2.89,2.9,5500,0.0,1.0
2013-08-06,3.05,3.05,2.8975,2.94,34600,3.05,3.05,2.8975,2.94,34600,0.0,1.0
2013-08-07,3.0499,3.05,2.8701,3.05,12600,3.0499,3.05,2.8701,3.05,12600,0.0,1.0
2013-08-08,2.96,3.03,2.8201,2.99,1900,2.96,3.03,2.8201,2.99,1900,0.0,1.0
2013-08-09,2.95,2.9599,2.83,2.84,7000,2.95,2.9599,2.83,2.84,7000,0.0,1.0
2013-08-12,2.9,3.41,2.9,2.95,137200,2.9,3.41,2.9,2.95,137200,0.0,1.0
2013-08-13,2.8,2.89,2.8,2.87,41800,2.8,2.89,2.8,2.87,41800,0.0,1.0
2013-08-14,2.8,2.95,2.78,2.82,19100,2.8,2.95,2.78,2.82,19100,0.0,1.0
2013-08-15,2.68,2.839,2.68,2.78,20900,2.68,2.839,2.68,2.78,20900,0.0,1.0
2013-08-16,2.11,2.25,2.07,2.25,616900,2.11,2.25,2.07,2.25,616900,0.0,1.0
2013-08-19,2.11,2.2,2.11,2.2,112700,2.11,2.2,2.11,2.2,112700,0.0,1.0
2013-08-20,2.11,2.25,2.08,2.1,100500,2.11,2.25,2.08,2.1,100500,0.0,1.0
2013-08-21,2.11,2.19,2.05,2.07,96300,2.11,2.19,2.05,2.07,96300,0.0,1.0
2013-08-22,2.14,2.1899,2.09,2.18,27700,2.14,2.1899,2.09,2.18,27700,0.0,1.0
2013-08-23,2.12,2.17,2.12,2.16,58100,2.12,2.17,2.12,2.16,58100,0.0,1.0
2013-08-26,2.16,2.1799,2.13,2.16,54100,2.16,2.1799,2.13,2.16,54100,0.0,1.0
2013-08-27,2.07,2.1516,2.07,2.15,55100,2.07,2.1516,2.07,2.15,55100,0.0,1.0
2013-08-28,2.05,2.13,2.05,2.09,121600,2.05,2.13,2.05,2.09,121600,0.0,1.0
2013-08-29,2.04,2.09,2.02,2.0768,12500,2.04,2.09,2.02,2.0768,12500,0.0,1.0
2013-08-30,2.04,2.1225,2.03,2.08,44400,2.04,2.1225,2.03,2.08,44400,0.0,1.0
2013-09-03,2.11,2.18,2.0,2.13,278900,2.11,2.18,2.0,2.13,278900,0.0,1.0
2013-09-04,2.35,2.35,2.04,2.15,45900,2.35,2.35,2.04,2.15,45900,0.0,1.0
2013-09-05,2.3999,2.43,2.3025,2.4,76900,2.3999,2.43,2.3025,2.4,76900,0.0,1.0
2013-09-06,2.45,2.5,2.35,2.4,109900,2.45,2.5,2.35,2.4,109900,0.0,1.0
2013-09-09,2.33,2.48,2.3,2.48,52100,2.33,2.48,2.3,2.48,52100,0.0,1.0
2013-09-10,2.48,2.48,2.3,2.3546,16000,2.48,2.48,2.3,2.3546,16000,0.0,1.0
2013-09-11,2.39,2.49,2.37,2.46,52500,2.39,2.49,2.37,2.46,52500,0.0,1.0
2013-09-12,2.39,2.46,2.3,2.44,42000,2.39,2.46,2.3,2.44,42000,0.0,1.0
2013-09-13,2.4,2.47,2.28,2.45,24600,2.4,2.47,2.28,2.45,24600,0.0,1.0
2013-09-16,2.41,2.44,2.3,2.44,7200,2.41,2.44,2.3,2.44,7200,0.0,1.0
2013-09-17,2.41,2.4792,2.38,2.38,36800,2.41,2.4792,2.38,2.38,36800,0.0,1.0
2013-09-18,2.44,2.479,2.42,2.44,23900,2.44,2.479,2.42,2.44,23900,0.0,1.0
2013-09-19,2.48,2.48,2.45,2.47,22800,2.48,2.48,2.45,2.47,22800,0.0,1.0
2013-09-20,2.4,2.46,2.35,2.451,56100,2.4,2.46,2.35,2.451,56100,0.0,1.0
2013-09-23,2.42,2.42,2.3,2.38,10900,2.42,2.42,2.3,2.38,10900,0.0,1.0
2013-09-24,2.41,2.45,2.35,2.43,11700,2.41,2.45,2.35,2.43,11700,0.0,1.0
2013-09-25,2.35,2.4339,2.31,2.38,60300,2.35,2.4339,2.31,2.38,60300,0.0,1.0
2013-09-26,2.4,2.4,2.33,2.33,3200,2.4,2.4,2.33,2.33,3200,0.0,1.0
2013-09-27,2.44,2.45,2.331,2.331,1900,2.44,2.45,2.331,2.331,1900,0.0,1.0
2013-09-30,2.35,2.42,2.35,2.42,8800,2.35,2.42,2.35,2.42,8800,0.0,1.0
2013-10-01,2.3555,2.3899,2.342,2.3899,16300,2.3555,2.3899,2.342,2.3899,16300,0.0,1.0
2013-10-02,2.42,2.45,2.32,2.39,4800,2.42,2.45,2.32,2.39,4800,0.0,1.0
2013-10-03,2.2,2.45,2.06,2.45,72200,2.2,2.45,2.06,2.45,72200,0.0,1.0
2013-10-04,2.33,2.4,2.11,2.2,180900,2.33,2.4,2.11,2.2,180900,0.0,1.0
2013-10-07,2.34,2.4,2.25,2.3,46000,2.34,2.4,2.25,2.3,46000,0.0,1.0
2013-10-08,2.3,2.39,2.2309,2.39,27200,2.3,2.39,2.2309,2.39,27200,0.0,1.0
2013-10-09,2.33,2.39,2.28,2.39,9600,2.33,2.39,2.28,2.39,9600,0.0,1.0
2013-10-10,2.27,2.32,2.25,2.31,69300,2.27,2.32,2.25,2.31,69300,0.0,1.0
2013-10-11,2.36,2.39,2.28,2.29,69200,2.36,2.39,2.28,2.29,69200,0.0,1.0
2013-10-14,2.39,2.44,2.33,2.39,50600,2.39,2.44,2.33,2.39,50600,0.0,1.0
2013-10-15,2.39,2.41,2.38,2.409,26300,2.39,2.41,2.38,2.409,26300,0.0,1.0
2013-10-16,2.3999,2.42,2.35,2.42,20700,2.3999,2.42,2.35,2.42,20700,0.0,1.0
2013-10-17,2.4,2.42,2.37,2.37,9400,2.4,2.42,2.37,2.37,9400,0.0,1.0
2013-10-18,2.52,2.5468,2.42,2.42,155600,2.52,2.5468,2.42,2.42,155600,0.0,1.0
2013-10-21,2.49,2.57,2.48,2.57,33800,2.49,2.57,2.48,2.57,33800,0.0,1.0
2013-10-22,2.5,2.529,2.37,2.5134,97600,2.5,2.529,2.37,2.5134,97600,0.0,1.0
2013-10-23,2.47,2.53,2.46,2.53,31900,2.47,2.53,2.46,2.53,31900,0.0,1.0
2013-10-24,2.47,2.51,2.46,2.51,12600,2.47,2.51,2.46,2.51,12600,0.0,1.0
2013-10-25,2.46,2.509,2.45,2.4901,18500,2.46,2.509,2.45,2.4901,18500,0.0,1.0
2013-10-28,2.445,2.499,2.44,2.45,40700,2.445,2.499,2.44,2.45,40700,0.0,1.0
2013-10-29,2.46,2.549,2.45,2.549,6300,2.46,2.549,2.45,2.549,6300,0.0,1.0
2013-10-30,2.4808,2.4999,2.4808,2.4999,1500,2.4808,2.4999,2.4808,2.4999,1500,0.0,1.0
2013-10-31,2.46,2.51,2.44,2.51,15400,2.46,2.51,2.44,2.51,15400,0.0,1.0
2013-11-01,2.45,2.4701,2.45,2.4701,4800,2.45,2.4701,2.45,2.4701,4800,0.0,1.0
2013-11-04,2.52,2.69,2.5,2.5,369200,2.52,2.69,2.5,2.5,369200,0.0,1.0
2013-11-05,2.5,2.63,2.5,2.55,126800,2.5,2.63,2.5,2.55,126800,0.0,1.0
2013-11-06,2.58,2.59,2.5,2.5,42400,2.58,2.59,2.5,2.5,42400,0.0,1.0
2013-11-07,2.45,2.6,2.45,2.6,39600,2.45,2.6,2.45,2.6,39600,0.0,1.0
2013-11-08,2.529,2.54,2.489,2.54,14300,2.529,2.54,2.489,2.54,14300,0.0,1.0
2013-11-11,2.45,2.53,2.45,2.5101,46500,2.45,2.53,2.45,2.5101,46500,0.0,1.0
2013-11-12,2.45,2.5201,2.44,2.45,66900,2.45,2.5201,2.44,2.45,66900,0.0,1.0
2013-11-13,2.4999,2.5,2.45,2.46,33100,2.4999,2.5,2.45,2.46,33100,0.0,1.0
2013-11-14,2.489,2.5,2.4604,2.5,21200,2.489,2.5,2.4604,2.5,21200,0.0,1.0
2013-11-15,2.5,2.5,2.46,2.49,33500,2.5,2.5,2.46,2.49,33500,0.0,1.0
2013-11-18,2.49,2.53,2.4643,2.53,19900,2.49,2.53,2.4643,2.53,19900,0.0,1.0
2013-11-19,2.49,2.52,2.49,2.52,13300,2.49,2.52,2.49,2.52,13300,0.0,1.0
2013-11-20,2.4801,2.5,2.48,2.5,7600,2.4801,2.5,2.48,2.5,7600,0.0,1.0
2013-11-21,2.48,2.54,2.48,2.49,2700,2.48,2.54,2.48,2.49,2700,0.0,1.0
2013-11-22,2.51,2.53,2.481,2.481,8100,2.51,2.53,2.481,2.481,8100,0.0,1.0
2013-11-25,2.43,2.4801,2.4,2.4501,25700,2.43,2.4801,2.4,2.4501,25700,0.0,1.0
2013-11-26,2.48,2.4971,2.43,2.4301,2600,2.48,2.4971,2.43,2.4301,2600,0.0,1.0
2013-11-27,2.44,2.49,2.44,2.49,2400,2.44,2.49,2.44,2.49,2400,0.0,1.0
2013-11-29,2.4699,2.4699,2.43,2.43,6500,2.4699,2.4699,2.43,2.43,6500,0.0,1.0
2013-12-02,2.46,2.5,2.43,2.5,8000,2.46,2.5,2.43,2.5,8000,0.0,1.0
2013-12-03,2.511,2.93,2.4,2.5,367200,2.511,2.93,2.4,2.5,367200,0.0,1.0
2013-12-04,2.56,2.61,2.4,2.61,41700,2.56,2.61,2.4,2.61,41700,0.0,1.0
2013-12-05,2.55,2.6299,2.51,2.51,10600,2.55,2.6299,2.51,2.51,10600,0.0,1.0
2013-12-06,2.55,2.58,2.5201,2.569,27400,2.55,2.58,2.5201,2.569,27400,0.0,1.0
2013-12-09,2.6,2.6,2.43,2.43,15500,2.6,2.6,2.43,2.43,15500,0.0,1.0
2013-12-10,2.62,2.65,2.5,2.54,51800,2.62,2.65,2.5,2.54,51800,0.0,1.0
2013-12-11,2.57,2.67,2.55,2.67,32000,2.57,2.67,2.55,2.67,32000,0.0,1.0
2013-12-12,2.56,2.5899,2.55,2.5899,10500,2.56,2.5899,2.55,2.5899,10500,0.0,1.0
2013-12-13,2.52,2.58,2.49,2.58,5100,2.52,2.58,2.49,2.58,5100,0.0,1.0
2013-12-16,2.52,2.64,2.52,2.54,3800,2.52,2.64,2.52,2.54,3800,0.0,1.0
2013-12-17,2.54,2.73,2.45,2.55,150000,2.54,2.73,2.45,2.55,150000,0.0,1.0
2013-12-18,2.5,2.51,2.42,2.51,38200,2.5,2.51,2.42,2.51,38200,0.0,1.0
2013-12-19,2.44,2.559,2.431,2.5,13200,2.44,2.559,2.431,2.5,13200,0.0,1.0
2013-12-20,2.49,2.57,2.44,2.44,15400,2.49,2.57,2.44,2.44,15400,0.0,1.0
2013-12-23,2.56,2.58,2.51,2.58,8400,2.56,2.58,2.51,2.58,8400,0.0,1.0
2013-12-24,2.497,2.497,2.4809,2.4809,1500,2.497,2.497,2.4809,2.4809,1500,0.0,1.0
2013-12-26,2.61,2.64,2.4525,2.4525,33400,2.61,2.64,2.4525,2.4525,33400,0.0,1.0
2013-12-27,2.55,2.61,2.55,2.5701,8600,2.55,2.61,2.55,2.5701,8600,0.0,1.0
2013-12-30,2.59,2.6,2.5,2.6,27000,2.59,2.6,2.5,2.6,27000,0.0,1.0
2013-12-31,2.52,2.63,2.52,2.63,8000,2.52,2.63,2.52,2.63,8000,0.0,1.0
2014-01-02,2.6,2.6,2.5,2.56,20100,2.6,2.6,2.5,2.56,20100,0.0,1.0
2014-01-03,2.6263,2.65,2.57,2.6,13200,2.6263,2.65,2.57,2.6,13200,0.0,1.0
2014-01-06,2.65,2.65,2.6,2.6,13500,2.65,2.65,2.6,2.6,13500,0.0,1.0
2014-01-07,2.7,2.7,2.56,2.62,63200,2.7,2.7,2.56,2.62,63200,0.0,1.0
2014-01-08,2.8,2.89,2.5328,2.71,153700,2.8,2.89,2.5328,2.71,153700,0.0,1.0
2014-01-09,2.76,2.8645,2.7401,2.85,53300,2.76,2.8645,2.7401,2.85,53300,0.0,1.0
2014-01-10,2.859,2.87,2.77,2.7999,39500,2.859,2.87,2.77,2.7999,39500,0.0,1.0
2014-01-13,2.88,2.95,2.85,2.85,81800,2.88,2.95,2.85,2.85,81800,0.0,1.0
2014-01-14,2.89,2.95,2.8526,2.94,24600,2.89,2.95,2.8526,2.94,24600,0.0,1.0
2014-01-15,2.97,2.99,2.891,2.99,38300,2.97,2.99,2.891,2.99,38300,0.0,1.0
2014-01-16,2.9,2.95,2.9,2.91,33500,2.9,2.95,2.9,2.91,33500,0.0,1.0
2014-01-17,2.85,2.92,2.85,2.88,6600,2.85,2.92,2.85,2.88,6600,0.0,1.0
2014-01-21,2.87,2.9099,2.84,2.9099,18400,2.87,2.9099,2.84,2.9099,18400,0.0,1.0
2014-01-22,3.01,3.02,2.86,2.86,100400,3.01,3.02,2.86,2.86,100400,0.0,1.0
2014-01-23,2.9999,3.04,2.8501,3.03,55700,2.9999,3.04,2.8501,3.03,55700,0.0,1.0
2014-01-24,2.99,3.0,2.98,2.98,17900,2.99,3.0,2.98,2.98,17900,0.0,1.0
2014-01-27,2.945,3.0,2.86,3.0,39800,2.945,3.0,2.86,3.0,39800,0.0,1.0
2014-01-28,3.0,3.12,2.95,2.99,109300,3.0,3.12,2.95,2.99,109300,0.0,1.0
2014-01-29,3.11,3.11,2.982,3.1,30000,3.11,3.11,2.982,3.1,30000,0.0,1.0
2014-01-30,2.97,3.1,2.95,3.1,16100,2.97,3.1,2.95,3.1,16100,0.0,1.0
2014-01-31,3.02,3.12,2.97,2.97,36000,3.02,3.12,2.97,2.97,36000,0.0,1.0
2014-02-03,2.87,3.1,2.87,3.05,42600,2.87,3.1,2.87,3.05,42600,0.0,1.0
2014-02-04,2.95,3.01,2.83,2.9,37400,2.95,3.01,2.83,2.9,37400,0.0,1.0
2014-02-05,3.03,3.04,2.9,2.95,25500,3.03,3.04,2.9,2.95,25500,0.0,1.0
2014-02-06,3.07,3.0799,2.93,3.07,62300,3.07,3.0799,2.93,3.07,62300,0.0,1.0
2014-02-07,3.04,3.1199,2.96,3.07,37500,3.04,3.1199,2.96,3.07,37500,0.0,1.0
2014-02-10,3.0,3.0734,2.96,3.0734,18000,3.0,3.0734,2.96,3.0734,18000,0.0,1.0
2014-02-11,2.96,3.0,2.94,2.9401,32300,2.96,3.0,2.94,2.9401,32300,0.0,1.0
2014-02-12,2.95,3.0,2.93,3.0,67700,2.95,3.0,2.93,3.0,67700,0.0,1.0
2014-02-13,2.9,2.98,2.9,2.93,64400,2.9,2.98,2.9,2.93,64400,0.0,1.0
2014-02-14,2.8,2.94,2.77,2.94,83900,2.8,2.94,2.77,2.94,83900,0.0,1.0
2014-02-18,2.9098,2.92,2.83,2.85,36500,2.9098,2.92,2.83,2.85,36500,0.0,1.0
2014-02-19,2.82,2.95,2.76,2.95,44900,2.82,2.95,2.76,2.95,44900,0.0,1.0
2014-02-20,2.87,2.91,2.82,2.86,38300,2.87,2.91,2.82,2.86,38300,0.0,1.0
2014-02-21,2.83,2.91,2.71,2.91,87500,2.83,2.91,2.71,2.91,87500,0.0,1.0
2014-02-24,2.86,2.91,2.79,2.79,42900,2.86,2.91,2.79,2.79,42900,0.0,1.0
2014-02-25,2.78,2.8901,2.78,2.8,34000,2.78,2.8901,2.78,2.8,34000,0.0,1.0
2014-02-26,2.81,2.84,2.8,2.84,16800,2.81,2.84,2.8,2.84,16800,0.0,1.0
2014-02-27,2.7901,2.81,2.77,2.81,24100,2.7901,2.81,2.77,2.81,24100,0.0,1.0
2014-02-28,2.805,2.81,2.7879,2.81,23600,2.805,2.81,2.7879,2.81,23600,0.0,1.0
2014-03-03,2.87,3.06,2.83,2.83,216500,2.87,3.06,2.83,2.83,216500,0.0,1.0
2014-03-04,2.84,2.91,2.84,2.9,66900,2.84,2.91,2.84,2.9,66900,0.0,1.0
2014-03-05,2.83,2.8565,2.8,2.84,38900,2.83,2.8565,2.8,2.84,38900,0.0,1.0
2014-03-06,2.8301,2.9,2.83,2.87,28900,2.8301,2.9,2.83,2.87,28900,0.0,1.0
2014-03-07,2.83,2.8499,2.8,2.83,18800,2.83,2.8499,2.8,2.83,18800,0.0,1.0
2014-03-10,2.89,2.92,2.72,2.8,57100,2.89,2.92,2.72,2.8,57100,0.0,1.0
2014-03-11,2.84,2.8801,2.84,2.86,13400,2.84,2.8801,2.84,2.86,13400,0.0,1.0
2014-03-12,2.83,2.83,2.76,2.76,2200,2.83,2.83,2.76,2.76,2200,0.0,1.0
2014-03-13,2.782,2.88,2.78,2.84,22800,2.782,2.88,2.78,2.84,22800,0.0,1.0
2014-03-14,2.81,2.81,2.7599,2.8,31900,2.81,2.81,2.7599,2.8,31900,0.0,1.0
2014-03-17,2.9,2.9,2.82,2.84,19400,2.9,2.9,2.82,2.84,19400,0.0,1.0
2014-03-18,2.87,2.9799,2.8101,2.9,167300,2.87,2.9799,2.8101,2.9,167300,0.0,1.0
2014-03-19,2.81,2.88,2.76,2.84,16300,2.81,2.88,2.76,2.84,16300,0.0,1.0
2014-03-20,2.77,2.83,2.75,2.83,21800,2.77,2.83,2.75,2.83,21800,0.0,1.0
2014-03-21,2.71,2.77,2.71,2.7106,18700,2.71,2.77,2.71,2.7106,18700,0.0,1.0
2014-03-24,2.75,2.78,2.7,2.71,12700,2.75,2.78,2.7,2.71,12700,0.0,1.0
2014-03-25,2.83,2.8799,2.76,2.77,67900,2.83,2.8799,2.76,2.77,67900,0.0,1.0
2014-03-26,2.8,2.89,2.7,2.86,70900,2.8,2.89,2.7,2.86,70900,0.0,1.0
2014-03-27,2.81,2.85,2.7899,2.8,23300,2.81,2.85,2.7899,2.8,23300,0.0,1.0
2014-03-28,2.92,2.92,2.8101,2.8101,3700,2.92,2.92,2.8101,2.8101,3700,0.0,1.0
2014-03-31,2.86,2.8855,2.81,2.8855,9200,2.86,2.8855,2.81,2.8855,9200,0.0,1.0
2014-04-01,2.862,2.9,2.8,2.9,6500,2.862,2.9,2.8,2.9,6500,0.0,1.0
2014-04-02,3.008,3.09,2.751,2.93,151700,3.008,3.09,2.751,2.93,151700,0.0,1.0
2014-04-03,3.01,3.05,2.92,2.92,38800,3.01,3.05,2.92,2.92,38800,0.0,1.0
2014-04-04,2.9724,3.01,2.94,2.95,28200,2.9724,3.01,2.94,2.95,28200,0.0,1.0
2014-04-07,2.95,3.0,2.9,2.96,36300,2.95,3.0,2.9,2.96,36300,0.0,1.0
2014-04-08,2.9989,3.05,2.96,2.96,68800,2.9989,3.05,2.96,2.96,68800,0.0,1.0
2014-04-09,2.91,3.0699,2.9,3.04,64100,2.91,3.0699,2.9,3.04,64100,0.0,1.0
2014-04-10,2.99,3.04,2.9,3.0196,29300,2.99,3.04,2.9,3.0196,29300,0.0,1.0
2014-04-11,2.95,2.99,2.875,2.94,28500,2.95,2.99,2.875,2.94,28500,0.0,1.0
2014-04-14,2.85,2.94,2.8,2.9201,37900,2.85,2.94,2.8,2.9201,37900,0.0,1.0
2014-04-15,2.85,2.98,2.85,2.98,31800,2.85,2.98,2.85,2.98,31800,0.0,1.0
2014-04-16,2.86,2.92,2.85,2.92,13400,2.86,2.92,2.85,2.92,13400,0.0,1.0
2014-04-17,3.0,3.02,2.879,2.89,41100,3.0,3.02,2.879,2.89,41100,0.0,1.0
2014-04-21,2.98,3.03,2.96,2.97,23900,2.98,3.03,2.96,2.97,23900,0.0,1.0
2014-04-22,3.05,3.05,2.96,2.96,53100,3.05,3.05,2.96,2.96,53100,0.0,1.0
2014-04-23,2.99,3.07,2.98,3.0468,53400,2.99,3.07,2.98,3.0468,53400,0.0,1.0
2014-04-24,3.0799,3.1,2.979,2.979,68600,3.0799,3.1,2.979,2.979,68600,0.0,1.0
2014-04-25,3.39,3.731,3.027,3.1,285500,3.39,3.731,3.027,3.1,285500,0.0,1.0
2014-04-28,3.4,3.8,3.3,3.8,204100,3.4,3.8,3.3,3.8,204100,0.0,1.0
2014-04-29,3.44,3.55,3.4,3.4201,75700,3.44,3.55,3.4,3.4201,75700,0.0,1.0
2014-04-30,3.4,3.48,3.3644,3.48,54100,3.4,3.48,3.3644,3.48,54100,0.0,1.0
2014-05-01,3.63,3.68,3.36,3.36,127500,3.63,3.68,3.36,3.36,127500,0.0,1.0
2014-05-02,3.42,3.85,3.4,3.71,301100,3.42,3.85,3.4,3.71,301100,0.0,1.0
2014-05-05,3.53,3.5499,3.3,3.45,89700,3.53,3.5499,3.3,3.45,89700,0.0,1.0
2014-05-06,3.38,3.58,3.32,3.58,61800,3.38,3.58,3.32,3.58,61800,0.0,1.0
2014-05-07,3.36,3.5,3.0301,3.49,280500,3.36,3.5,3.0301,3.49,280500,0.0,1.0
2014-05-08,3.65,3.7,3.32,3.32,160800,3.65,3.7,3.32,3.32,160800,0.0,1.0
2014-05-09,3.79,3.82,3.61,3.78,96800,3.79,3.82,3.61,3.78,96800,0.0,1.0
2014-05-12,3.79,3.79,3.66,3.75,165100,3.79,3.79,3.66,3.75,165100,0.0,1.0
2014-05-13,3.76,3.81,3.71,3.8,50200,3.76,3.81,3.71,3.8,50200,0.0,1.0
2014-05-14,3.7,3.75,3.64,3.73,20200,3.7,3.75,3.64,3.73,20200,0.0,1.0
2014-05-15,3.5,3.78,3.41,3.78,28000,3.5,3.78,3.41,3.78,28000,0.0,1.0
2014-05-16,3.4699,3.49,3.39,3.49,17800,3.4699,3.49,3.39,3.49,17800,0.0,1.0
2014-05-19,3.46,3.57,3.4,3.43,20300,3.46,3.57,3.4,3.43,20300,0.0,1.0
2014-05-20,3.64,3.7,3.41,3.42,46500,3.64,3.7,3.41,3.42,46500,0.0,1.0
2014-05-21,3.69,3.77,3.62,3.62,40900,3.69,3.77,3.62,3.62,40900,0.0,1.0
2014-05-22,3.56,3.65,3.53,3.65,7500,3.56,3.65,3.53,3.65,7500,0.0,1.0
2014-05-23,3.6,3.65,3.5301,3.65,18800,3.6,3.65,3.5301,3.65,18800,0.0,1.0
2014-05-27,3.72,3.75,3.572,3.63,52700,3.72,3.75,3.572,3.63,52700,0.0,1.0
2014-05-28,3.75,3.75,3.64,3.75,34100,3.75,3.75,3.64,3.75,34100,0.0,1.0
2014-05-29,3.74,3.74,3.66,3.72,28800,3.74,3.74,3.66,3.72,28800,0.0,1.0
2014-05-30,3.7,3.79,3.68,3.78,86100,3.7,3.79,3.68,3.78,86100,0.0,1.0
2014-06-02,3.7,3.72,3.64,3.72,33200,3.7,3.72,3.64,3.72,33200,0.0,1.0
2014-06-03,3.81,3.9,3.59,3.78,144400,3.81,3.9,3.59,3.78,144400,0.0,1.0
2014-06-04,3.73,3.9,3.6901,3.81,85700,3.73,3.9,3.6901,3.81,85700,0.0,1.0
2014-06-05,3.67,3.7399,3.651,3.67,29000,3.67,3.7399,3.651,3.67,29000,0.0,1.0
2014-06-06,3.7699,3.7699,3.67,3.67,36200,3.7699,3.7699,3.67,3.67,36200,0.0,1.0
2014-06-09,3.95,3.95,3.742,3.75,63800,3.95,3.95,3.742,3.75,63800,0.0,1.0
2014-06-10,3.99,4.0,3.86,4.0,65900,3.99,4.0,3.86,4.0,65900,0.0,1.0
2014-06-11,4.0,4.07,3.9,4.0,88000,4.0,4.07,3.9,4.0,88000,0.0,1.0
2014-06-12,4.0,4.04,3.88,4.0,33000,4.0,4.04,3.88,4.0,33000,0.0,1.0
2014-06-13,3.98,4.04,3.91,4.04,6300,3.98,4.04,3.91,4.04,6300,0.0,1.0
2014-06-16,4.02,4.04,3.85,3.9,25600,4.02,4.04,3.85,3.9,25600,0.0,1.0
2014-06-17,3.94,4.0,3.78,3.95,25200,3.94,4.0,3.78,3.95,25200,0.0,1.0
2014-06-18,3.88,3.97,3.83,3.95,13500,3.88,3.97,3.83,3.95,13500,0.0,1.0
2014-06-19,3.7,3.93,3.68,3.85,40700,3.7,3.93,3.68,3.85,40700,0.0,1.0
2014-06-20,3.75,3.8,3.58,3.7,58300,3.75,3.8,3.58,3.7,58300,0.0,1.0
2014-06-23,3.645,3.84,3.61,3.75,28400,3.645,3.84,3.61,3.75,28400,0.0,1.0
2014-06-24,3.7,3.78,3.6,3.7,29400,3.7,3.78,3.6,3.7,29400,0.0,1.0
2014-06-25,3.73,3.77,3.6635,3.67,25100,3.73,3.77,3.6635,3.67,25100,0.0,1.0
2014-06-26,3.8,3.84,3.67,3.72,30900,3.8,3.84,3.67,3.72,30900,0.0,1.0
2014-06-27,3.82,3.85,3.77,3.7724,7800,3.82,3.85,3.77,3.7724,7800,0.0,1.0
2014-06-30,3.76,3.85,3.71,3.83,7700,3.76,3.85,3.71,3.83,7700,0.0,1.0
2014-07-01,3.715,3.7899,3.65,3.74,5500,3.715,3.7899,3.65,3.74,5500,0.0,1.0
2014-07-02,3.76,3.83,3.701,3.736,17200,3.76,3.83,3.701,3.736,17200,0.0,1.0
2014-07-03,3.67,3.763,3.56,3.75,47700,3.67,3.763,3.56,3.75,47700,0.0,1.0
2014-07-07,3.65,3.79,3.65,3.6999,50600,3.65,3.79,3.65,3.6999,50600,0.0,1.0
2014-07-08,3.57,3.75,3.46,3.73,45600,3.57,3.75,3.46,3.73,45600,0.0,1.0
2014-07-09,3.579,3.579,3.43,3.57,14100,3.579,3.579,3.43,3.57,14100,0.0,1.0
2014-07-10,3.58,3.63,3.48,3.57,13900,3.58,3.63,3.48,3.57,13900,0.0,1.0
2014-07-11,3.5101,3.68,3.48,3.56,26400,3.5101,3.68,3.48,3.56,26400,0.0,1.0
2014-07-14,3.48,3.51,3.4699,3.51,25000,3.48,3.51,3.4699,3.51,25000,0.0,1.0
2014-07-15,3.4,3.51,3.341,3.45,13600,3.4,3.51,3.341,3.45,13600,0.0,1.0
2014-07-16,3.22,3.45,3.21,3.33,74500,3.22,3.45,3.21,3.33,74500,0.0,1.0
2014-07-17,3.26,3.32,3.21,3.25,21600,3.26,3.32,3.21,3.25,21600,0.0,1.0
2014-07-18,3.29,3.4,3.26,3.4,15000,3.29,3.4,3.26,3.4,15000,0.0,1.0
2014-07-21,3.38,3.38,3.18,3.28,47200,3.38,3.38,3.18,3.28,47200,0.0,1.0
2014-07-22,3.3,3.3795,3.24,3.32,14300,3.3,3.3795,3.24,3.32,14300,0.0,1.0
2014-07-23,3.23,3.3,2.92,3.3,35800,3.23,3.3,2.92,3.3,35800,0.0,1.0
2014-07-24,3.26,3.287,3.23,3.23,4900,3.26,3.287,3.23,3.23,4900,0.0,1.0
2014-07-25,3.29,3.3,3.232,3.3,16600,3.29,3.3,3.232,3.3,16600,0.0,1.0
2014-07-28,3.64,3.68,3.26,3.26,319000,3.64,3.68,3.26,3.26,319000,0.0,1.0
2014-07-29,3.58,3.7,3.4,3.7,94300,3.58,3.7,3.4,3.7,94300,0.0,1.0
2014-07-30,3.51,3.59,3.45,3.59,30700,3.51,3.59,3.45,3.59,30700,0.0,1.0
2014-07-31,3.33,3.56,3.25,3.56,42600,3.33,3.56,3.25,3.56,42600,0.0,1.0
2014-08-01,3.41,3.56,3.25,3.33,96900,3.41,3.56,3.25,3.33,96900,0.0,1.0
2014-08-04,3.64,3.68,3.25,3.28,55500,3.64,3.68,3.25,3.28,55500,0.0,1.0
2014-08-05,3.7,3.7001,3.53,3.65,39800,3.7,3.7001,3.53,3.65,39800,0.0,1.0
2014-08-06,3.68,3.7,3.59,3.6999,20500,3.68,3.7,3.59,3.6999,20500,0.0,1.0
2014-08-07,3.77,3.98,3.72,3.78,131000,3.77,3.98,3.72,3.78,131000,0.0,1.0
2014-08-08,4.0,4.1,3.83,3.85,69700,4.0,4.1,3.83,3.85,69700,0.0,1.0
2014-08-11,4.15,4.22,3.96,4.0,167000,4.15,4.22,3.96,4.0,167000,0.0,1.0
2014-08-12,4.17,4.26,4.0,4.21,60800,4.17,4.26,4.0,4.21,60800,0.0,1.0
2014-08-13,4.2,4.2,4.12,4.2,86800,4.2,4.2,4.12,4.2,86800,0.0,1.0
2014-08-14,4.01,4.25,3.91,4.2,66500,4.01,4.25,3.91,4.2,66500,0.0,1.0
2014-08-15,3.97,4.259,3.9601,4.06,44500,3.97,4.259,3.9601,4.06,44500,0.0,1.0
2014-08-18,4.16,4.21,4.01,4.04,52500,4.16,4.21,4.01,4.04,52500,0.0,1.0
2014-08-19,4.03,4.2399,4.0,4.2,54300,4.03,4.2399,4.0,4.2,54300,0.0,1.0
2014-08-20,4.04,4.085,3.94,4.077,19600,4.04,4.085,3.94,4.077,19600,0.0,1.0
2014-08-21,3.94,4.025,3.86,4.01,28600,3.94,4.025,3.86,4.01,28600,0.0,1.0
2014-08-22,3.96,4.0,3.86,3.97,28500,3.96,4.0,3.86,3.97,28500,0.0,1.0
2014-08-25,4.11,4.17,4.0,4.01,79700,4.11,4.17,4.0,4.01,79700,0.0,1.0
2014-08-26,4.09,4.16,3.98,4.14,12200,4.09,4.16,3.98,4.14,12200,0.0,1.0
2014-08-27,4.0,4.12,3.93,4.11,43800,4.0,4.12,3.93,4.11,43800,0.0,1.0
2014-08-28,4.05,4.05,3.9301,4.0,15900,4.05,4.05,3.9301,4.0,15900,0.0,1.0
2014-08-29,4.01,4.1299,3.9401,3.9401,30500,4.01,4.1299,3.9401,3.9401,30500,0.0,1.0
2014-09-02,4.08,4.2,3.97,3.97,22200,4.08,4.2,3.97,3.97,22200,0.0,1.0
2014-09-03,4.05,4.16,4.04,4.16,5700,4.05,4.16,4.04,4.16,5700,0.0,1.0
2014-09-04,4.0,4.07,3.97,4.07,10200,4.0,4.07,3.97,4.07,10200,0.0,1.0
2014-09-05,3.95,4.0,3.86,3.98,49900,3.95,4.0,3.86,3.98,49900,0.0,1.0
2014-09-08,4.0,4.06,3.91,3.91,18200,4.0,4.06,3.91,3.91,18200,0.0,1.0
2014-09-09,3.99,4.2,3.98,4.16,61300,3.99,4.2,3.98,4.16,61300,0.0,1.0
2014-09-10,3.97,4.09,3.97,4.03,28700,3.97,4.09,3.97,4.03,28700,0.0,1.0
2014-09-11,4.96,5.28,4.0,4.0,596400,4.96,5.28,4.0,4.0,596400,0.0,1.0
2014-09-12,4.93,5.35,4.93,5.17,368700,4.93,5.35,4.93,5.17,368700,0.0,1.0
2014-09-15,5.23,5.3,4.99,5.05,173400,5.23,5.3,4.99,5.05,173400,0.0,1.0
2014-09-16,5.19,5.49,5.09,5.19,127500,5.19,5.49,5.09,5.19,127500,0.0,1.0
2014-09-17,5.11,5.2,5.02,5.2,71700,5.11,5.2,5.02,5.2,71700,0.0,1.0
2014-09-18,5.06,5.2,5.0,5.18,56300,5.06,5.2,5.0,5.18,56300,0.0,1.0
2014-09-19,5.06,5.2,5.04,5.1,78100,5.06,5.2,5.04,5.1,78100,0.0,1.0
2014-09-22,5.1,5.12,4.75,5.03,56600,5.1,5.12,4.75,5.03,56600,0.0,1.0
2014-09-23,5.1,5.22,5.01,5.16,49900,5.1,5.22,5.01,5.16,49900,0.0,1.0
2014-09-24,5.24,5.24,5.04,5.16,112922,5.24,5.24,5.04,5.16,112922,0.0,1.0
2014-09-25,5.3,5.4,5.0,5.2,265823,5.3,5.4,5.0,5.2,265823,0.0,1.0
2014-09-26,6.01,6.11,5.37,5.37,349619,6.01,6.11,5.37,5.37,349619,0.0,1.0
2014-09-29,6.04,6.1,5.62,5.95,122006,6.04,6.1,5.62,5.95,122006,0.0,1.0
2014-09-30,6.0,6.12,5.84,6.1,131412,6.0,6.12,5.84,6.1,131412,0.0,1.0
2014-10-01,5.68,5.95,5.5,5.93,141937,5.68,5.95,5.5,5.93,141937,0.0,1.0
2014-10-02,5.82,5.9177,5.5,5.65,85865,5.82,5.9177,5.5,5.65,85865,0.0,1.0
2014-10-03,5.55,6.11,5.48,5.83,124263,5.55,6.11,5.48,5.83,124263,0.0,1.0
2014-10-06,5.36,6.109,5.18,5.64,122094,5.36,6.109,5.18,5.64,122094,0.0,1.0
2014-10-07,5.35,5.6,5.3,5.32,30873,5.35,5.6,5.3,5.32,30873,0.0,1.0
2014-10-08,5.19,5.59,5.0,5.38,81228,5.19,5.59,5.0,5.38,81228,0.0,1.0
2014-10-09,5.18,5.3599,5.08,5.31,49493,5.18,5.3599,5.08,5.31,49493,0.0,1.0
2014-10-10,5.25,5.41,5.0005,5.19,70724,5.25,5.41,5.0005,5.19,70724,0.0,1.0
2014-10-13,5.38,5.5,4.81,5.27,152317,5.38,5.5,4.81,5.27,152317,0.0,1.0
2014-10-14,5.2,5.415,5.0895,5.415,26147,5.2,5.415,5.0895,5.415,26147,0.0,1.0
2014-10-15,5.17,5.23,4.92,5.05,73590,5.17,5.23,4.92,5.05,73590,0.0,1.0
2014-10-16,5.24,5.247,5.01,5.13,34166,5.24,5.247,5.01,5.13,34166,0.0,1.0
2014-10-17,5.58,5.65,5.25,5.26,107072,5.58,5.65,5.25,5.26,107072,0.0,1.0
2014-10-20,5.38,5.77,5.26,5.77,63255,5.38,5.77,5.26,5.77,63255,0.0,1.0
2014-10-21,5.68,5.7599,5.01,5.37,98201,5.68,5.7599,5.01,5.37,98201,0.0,1.0
2014-10-22,5.53,5.67,5.46,5.6,70838,5.53,5.67,5.46,5.6,70838,0.0,1.0
2014-10-23,5.48,5.55,5.4,5.55,34917,5.48,5.55,5.4,5.55,34917,0.0,1.0
2014-10-24,5.48,5.55,5.39,5.55,57399,5.48,5.55,5.39,5.55,57399,0.0,1.0
2014-10-27,5.59,5.65,5.36,5.45,72152,5.59,5.65,5.36,5.45,72152,0.0,1.0
2014-10-28,5.65,5.8,5.5,5.65,95818,5.65,5.8,5.5,5.65,95818,0.0,1.0
2014-10-29,5.44,5.75,5.42,5.63,44947,5.44,5.75,5.42,5.63,44947,0.0,1.0
2014-10-30,5.4,5.49,5.39,5.4,100420,5.4,5.49,5.39,5.4,100420,0.0,1.0
2014-10-31,5.32,5.5,5.25,5.48,29639,5.32,5.5,5.25,5.48,29639,0.0,1.0
2014-11-03,5.5,5.61,5.32,5.4,70826,5.5,5.61,5.32,5.4,70826,0.0,1.0
2014-11-04,5.72,5.8,5.47,5.5,129872,5.72,5.8,5.47,5.5,129872,0.0,1.0
2014-11-05,5.57,5.75,5.55,5.75,48062,5.57,5.75,5.55,5.75,48062,0.0,1.0
2014-11-06,5.48,5.65,5.371,5.55,55235,5.48,5.65,5.371,5.55,55235,0.0,1.0
2014-11-07,5.56,5.62,5.4,5.45,30928,5.56,5.62,5.4,5.45,30928,0.0,1.0
2014-11-10,5.6,5.65,5.54,5.62,24099,5.6,5.65,5.54,5.62,24099,0.0,1.0
2014-11-11,5.68,5.69,5.5,5.67,16102,5.68,5.69,5.5,5.67,16102,0.0,1.0
2014-11-12,5.62,5.68,5.5,5.68,29371,5.62,5.68,5.5,5.68,29371,0.0,1.0
2014-11-13,5.59,5.68,5.53,5.67,11931,5.59,5.68,5.53,5.67,11931,0.0,1.0
2014-11-14,5.95,5.95,5.56,5.56,127555,5.95,5.95,5.56,5.56,127555,0.0,1.0
2014-11-17,5.86,5.99,5.81,5.91,35128,5.86,5.99,5.81,5.91,35128,0.0,1.0
2014-11-18,6.08,6.19,5.8,5.8,213929,6.08,6.19,5.8,5.8,213929,0.0,1.0
2014-11-19,6.05,6.2,5.95,6.12,60831,6.05,6.2,5.95,6.12,60831,0.0,1.0
2014-11-20,5.82,6.2,5.81,6.0,149470,5.82,6.2,5.81,6.0,149470,0.0,1.0
2014-11-21,5.73,5.93,5.56,5.93,75437,5.73,5.93,5.56,5.93,75437,0.0,1.0
2014-11-24,5.85,5.93,5.72,5.81,23673,5.85,5.93,5.72,5.81,23673,0.0,1.0
2014-11-25,5.88,5.908,5.8501,5.89,12506,5.88,5.908,5.8501,5.89,12506,0.0,1.0
2014-11-26,5.89,5.9,5.84,5.89,16401,5.89,5.9,5.84,5.89,16401,0.0,1.0
2014-11-28,5.85,5.9499,5.82,5.91,16273,5.85,5.9499,5.82,5.91,16273,0.0,1.0
2014-12-01,5.91,5.9166,5.8193,5.84,31562,5.91,5.9166,5.8193,5.84,31562,0.0,1.0
2014-12-02,6.25,6.25,5.9,5.92,192588,6.25,6.25,5.9,5.92,192588,0.0,1.0
2014-12-03,6.75,6.76,6.18,6.29,258158,6.75,6.76,6.18,6.29,258158,0.0,1.0
2014-12-04,7.74,7.74,6.75,6.9,599677,7.74,7.74,6.75,6.9,599677,0.0,1.0
2014-12-05,7.17,7.75,7.02,7.75,197649,7.17,7.75,7.02,7.75,197649,0.0,1.0
2014-12-08,6.81,7.45,6.79,7.0,89114,6.81,7.45,6.79,7.0,89114,0.0,1.0
2014-12-09,6.68,6.68,5.5,6.39,238555,6.68,6.68,5.5,6.39,238555,0.0,1.0
2014-12-10,6.6,6.85,6.5,6.85,102118,6.6,6.85,6.5,6.85,102118,0.0,1.0
2014-12-11,6.63,6.7,6.54,6.6,72995,6.63,6.7,6.54,6.6,72995,0.0,1.0
2014-12-12,6.49,6.68,6.27,6.6,101657,6.49,6.68,6.27,6.6,101657,0.0,1.0
2014-12-15,6.58,6.71,6.4201,6.47,46326,6.58,6.71,6.4201,6.47,46326,0.0,1.0
2014-12-16,6.34,6.5,6.22,6.5,40699,6.34,6.5,6.22,6.5,40699,0.0,1.0
2014-12-17,6.0,6.506,5.97,6.39,188026,6.0,6.506,5.97,6.39,188026,0.0,1.0
2014-12-18,6.02,6.34,5.826,6.0,109613,6.02,6.34,5.826,6.0,109613,0.0,1.0
2014-12-19,6.15,6.408,5.9201,6.06,94157,6.15,6.408,5.9201,6.06,94157,0.0,1.0
2014-12-22,6.2799,6.49,6.1599,6.19,50680,6.2799,6.49,6.1599,6.19,50680,0.0,1.0
2014-12-23,6.196,6.32,6.04,6.32,21674,6.196,6.32,6.04,6.32,21674,0.0,1.0
2014-12-24,6.13,6.2,6.105,6.2,8434,6.13,6.2,6.105,6.2,8434,0.0,1.0
2014-12-26,6.2,6.2399,6.02,6.2,14033,6.2,6.2399,6.02,6.2,14033,0.0,1.0
2014-12-29,6.2101,6.26,6.13,6.13,28320,6.2101,6.26,6.13,6.13,28320,0.0,1.0
2014-12-30,6.56,6.65,6.28,6.29,90234,6.56,6.65,6.28,6.29,90234,0.0,1.0
2014-12-31,6.96,6.99,6.64,6.64,151901,6.96,6.99,6.64,6.64,151901,0.0,1.0
2015-01-02,7.63,7.94,6.8826,7.03,251267,7.63,7.94,6.8826,7.03,251267,0.0,1.0
2015-01-05,7.3,7.64,7.0,7.64,149870,7.3,7.64,7.0,7.64,149870,0.0,1.0
2015-01-06,7.1,7.35,7.1,7.31,84596,7.1,7.35,7.1,7.31,84596,0.0,1.0
2015-01-07,7.53,7.57,7.13,7.13,140505,7.53,7.57,7.13,7.13,140505,0.0,1.0
2015-01-08,7.58,7.7499,7.372,7.6,84462,7.58,7.7499,7.372,7.6,84462,0.0,1.0
2015-01-09,7.37,7.65,7.32,7.65,49850,7.37,7.65,7.32,7.65,49850,0.0,1.0
2015-01-12,7.35,7.35,7.1,7.34,54925,7.35,7.35,7.1,7.34,54925,0.0,1.0
2015-01-13,7.43,7.44,7.18,7.2701,36944,7.43,7.44,7.18,7.2701,36944,0.0,1.0
2015-01-14,6.95,7.3592,6.9,7.3,63791,6.95,7.3592,6.9,7.3,63791,0.0,1.0
2015-01-15,6.88,6.96,6.65,6.95,35640,6.88,6.96,6.65,6.95,35640,0.0,1.0
2015-01-16,6.83,7.08,6.62,6.794,60204,6.83,7.08,6.62,6.794,60204,0.0,1.0
2015-01-20,7.11,7.4,6.758,6.81,66137,7.11,7.4,6.758,6.81,66137,0.0,1.0
2015-01-21,6.9,7.13,6.8,7.13,34847,6.9,7.13,6.8,7.13,34847,0.0,1.0
2015-01-22,6.86,7.13,6.73,6.75,25475,6.86,7.13,6.73,6.75,25475,0.0,1.0
2015-01-23,6.85,7.1,6.85,6.91,41045,6.85,7.1,6.85,6.91,41045,0.0,1.0
2015-01-26,6.85,7.05,6.85,6.85,14572,6.85,7.05,6.85,6.85,14572,0.0,1.0
2015-01-27,7.09,7.09,6.6001,6.87,50563,7.09,7.09,6.6001,6.87,50563,0.0,1.0
2015-01-28,7.12,7.1799,6.92,7.0,36921,7.12,7.1799,6.92,7.0,36921,0.0,1.0
2015-01-29,7.48,7.65,7.0201,7.12,145598,7.48,7.65,7.0201,7.12,145598,0.0,1.0
2015-01-30,7.42,7.86,7.1701,7.46,185159,7.42,7.86,7.1701,7.46,185159,0.0,1.0
2015-02-02,7.33,7.504,7.29,7.46,15529,7.33,7.504,7.29,7.46,15529,0.0,1.0
2015-02-03,7.08,7.45,7.05,7.35,55612,7.08,7.45,7.05,7.35,55612,0.0,1.0
2015-02-04,7.11,7.19,7.03,7.04,20476,7.11,7.19,7.03,7.04,20476,0.0,1.0
2015-02-05,7.189,7.189,7.1,7.16,26704,7.189,7.189,7.1,7.16,26704,0.0,1.0
2015-02-06,7.27,7.34,7.12,7.22,31657,7.27,7.34,7.12,7.22,31657,0.0,1.0
2015-02-09,7.22,7.31,6.92,7.21,86430,7.22,7.31,6.92,7.21,86430,0.0,1.0
2015-02-10,7.29,7.42,7.0,7.37,110842,7.29,7.42,7.0,7.37,110842,0.0,1.0
2015-02-11,8.32,8.32,7.37,7.5,384842,8.32,8.32,7.37,7.5,384842,0.0,1.0
2015-02-12,8.16,8.35,7.9,8.35,103085,8.16,8.35,7.9,8.35,103085,0.0,1.0
2015-02-13,8.23,8.353,8.05,8.12,62717,8.23,8.353,8.05,8.12,62717,0.0,1.0
2015-02-17,8.25,8.49,8.05,8.4,230471,8.25,8.49,8.05,8.4,230471,0.0,1.0
2015-02-18,8.19,8.36,8.11,8.36,15951,8.19,8.36,8.11,8.36,15951,0.0,1.0
2015-02-19,8.305,8.32,8.1001,8.29,30245,8.305,8.32,8.1001,8.29,30245,0.0,1.0
2015-02-20,8.29,8.33,8.19,8.33,21199,8.29,8.33,8.19,8.33,21199,0.0,1.0
2015-02-23,8.37,8.37,8.04,8.2,42578,8.37,8.37,8.04,8.2,42578,0.0,1.0
2015-02-24,8.47,8.73,8.3,8.4,105283,8.47,8.73,8.3,8.4,105283,0.0,1.0
2015-02-25,8.43,8.53,8.1601,8.49,46280,8.43,8.53,8.1601,8.49,46280,0.0,1.0
2015-02-26,8.44,8.4897,8.2,8.35,28614,8.44,8.4897,8.2,8.35,28614,0.0,1.0
2015-02-27,8.39,8.51,8.265,8.51,24674,8.39,8.51,8.265,8.51,24674,0.0,1.0
2015-03-02,8.26,8.69,8.029,8.37,77035,8.26,8.69,8.029,8.37,77035,0.0,1.0
2015-03-03,8.45,8.476,8.06,8.22,40110,8.45,8.476,8.06,8.22,40110,0.0,1.0
2015-03-04,8.315,8.38,8.061,8.38,23800,8.315,8.38,8.061,8.38,23800,0.0,1.0
2015-03-05,8.39,8.44,8.06,8.26,33897,8.39,8.44,8.06,8.26,33897,0.0,1.0
2015-03-06,8.08,8.33,8.06,8.31,38772,8.08,8.33,8.06,8.31,38772,0.0,1.0
2015-03-09,8.18,8.34,8.01,8.011,34655,8.18,8.34,8.01,8.011,34655,0.0,1.0
2015-03-10,8.17,8.28,7.92,8.12,50899,8.17,8.28,7.92,8.12,50899,0.0,1.0
2015-03-11,8.03,8.15,7.93,8.09,31447,8.03,8.15,7.93,8.09,31447,0.0,1.0
2015-03-12,7.79,8.03,7.53,8.0,90528,7.79,8.03,7.53,8.0,90528,0.0,1.0
2015-03-13,7.83,7.96,7.56,7.79,77644,7.83,7.96,7.56,7.79,77644,0.0,1.0
2015-03-16,7.74,7.97,7.74,7.76,27446,7.74,7.97,7.74,7.76,27446,0.0,1.0
2015-03-17,7.87,7.91,7.55,7.7,47685,7.87,7.91,7.55,7.7,47685,0.0,1.0
2015-03-18,7.82,7.93,7.6,7.74,10215,7.82,7.93,7.6,7.74,10215,0.0,1.0
2015-03-19,7.63,7.9,7.6,7.8802,22803,7.63,7.9,7.6,7.8802,22803,0.0,1.0
2015-03-20,7.67,8.05,7.6,7.6,70611,7.67,8.05,7.6,7.6,70611,0.0,1.0
2015-03-23,7.76,7.96,7.67,7.72,16239,7.76,7.96,7.67,7.72,16239,0.0,1.0
2015-03-24,7.76,7.98,7.75,7.8499,23595,7.76,7.98,7.75,7.8499,23595,0.0,1.0
2015-03-25,7.7,7.89,7.64,7.79,34079,7.7,7.89,7.64,7.79,34079,0.0,1.0
2015-03-26,7.57,7.6399,7.5,7.52,19514,7.57,7.6399,7.5,7.52,19514,0.0,1.0
2015-03-27,7.43,7.5699,7.35,7.56,35014,7.43,7.5699,7.35,7.56,35014,0.0,1.0
2015-03-30,7.29,7.44,7.0501,7.42,47112,7.29,7.44,7.0501,7.42,47112,0.0,1.0
2015-03-31,7.19,7.28,6.97,7.26,27558,7.19,7.28,6.97,7.26,27558,0.0,1.0
2015-04-01,6.905,7.19,6.58,7.19,54994,6.905,7.19,6.58,7.19,54994,0.0,1.0
2015-04-02,7.25,7.65,6.81,6.81,99123,7.25,7.65,6.81,6.81,99123,0.0,1.0
2015-04-06,7.39,7.5,7.2201,7.25,12450,7.39,7.5,7.2201,7.25,12450,0.0,1.0
2015-04-07,7.51,7.66,7.5,7.5,9310,7.51,7.66,7.5,7.5,9310,0.0,1.0
2015-04-08,7.42,7.67,7.41,7.59,20583,7.42,7.67,7.41,7.59,20583,0.0,1.0
2015-04-09,7.52,7.64,7.49,7.62,17083,7.52,7.64,7.49,7.62,17083,0.0,1.0
2015-04-10,7.77,7.89,7.5245,7.6,24496,7.77,7.89,7.5245,7.6,24496,0.0,1.0
2015-04-13,7.84,7.84,7.69,7.78,18267,7.84,7.84,7.69,7.78,18267,0.0,1.0
2015-04-14,7.76,7.84,7.69,7.84,4568,7.76,7.84,7.69,7.84,4568,0.0,1.0
2015-04-15,7.82,8.12,7.806,7.95,60813,7.82,8.12,7.806,7.95,60813,0.0,1.0
2015-04-16,7.875,8.0,7.796,7.8,13534,7.875,8.0,7.796,7.8,13534,0.0,1.0
2015-04-17,7.91,8.05,7.7001,7.89,14603,7.91,8.05,7.7001,7.89,14603,0.0,1.0
2015-04-20,7.9,8.0799,7.83,8.0,23582,7.9,8.0799,7.83,8.0,23582,0.0,1.0
2015-04-21,8.3,8.55,7.94,8.0,54599,8.3,8.55,7.94,8.0,54599,0.0,1.0
2015-04-22,8.09,8.42,8.08,8.37,29234,8.09,8.42,8.08,8.37,29234,0.0,1.0
2015-04-23,8.15,8.23,8.0401,8.11,15449,8.15,8.23,8.0401,8.11,15449,0.0,1.0
2015-04-24,8.06,8.27,8.051,8.13,14710,8.06,8.27,8.051,8.13,14710,0.0,1.0
2015-04-27,8.29,8.29,8.0901,8.1,9269,8.29,8.29,8.0901,8.1,9269,0.0,1.0
2015-04-28,8.2,8.3299,8.04,8.22,70189,8.2,8.3299,8.04,8.22,70189,0.0,1.0
2015-04-29,7.81,8.2,7.4,8.2,117138,7.81,8.2,7.4,8.2,117138,0.0,1.0
2015-04-30,7.42,7.86,7.26,7.77,60182,7.42,7.86,7.26,7.77,60182,0.0,1.0
2015-05-01,8.23,8.26,7.31,7.41,98345,8.23,8.26,7.31,7.41,98345,0.0,1.0
2015-05-04,8.44,8.54,7.8101,8.25,160563,8.44,8.54,7.8101,8.25,160563,0.0,1.0
2015-05-05,9.08,9.85,8.9,8.95,1640002,9.08,9.85,8.9,8.95,1640002,0.0,1.0
2015-05-06,9.12,9.45,8.99,9.05,116929,9.12,9.45,8.99,9.05,116929,0.0,1.0
2015-05-07,9.17,9.24,9.0201,9.05,57345,9.17,9.24,9.0201,9.05,57345,0.0,1.0
2015-05-08,9.35,9.3699,9.1395,9.26,71272,9.35,9.3699,9.1395,9.26,71272,0.0,1.0
2015-05-11,9.08,9.535,9.04,9.4,198696,9.08,9.535,9.04,9.4,198696,0.0,1.0
2015-05-12,9.83,9.85,9.03,9.06,127785,9.83,9.85,9.03,9.06,127785,0.0,1.0
2015-05-13,9.25,10.1936,9.05,10.08,335743,9.25,10.1936,9.05,10.08,335743,0.0,1.0
2015-05-14,9.05,9.31,9.0,9.06,123383,9.05,9.31,9.0,9.06,123383,0.0,1.0
2015-05-15,9.36,9.5,9.22,9.4,169670,9.36,9.5,9.22,9.4,169670,0.0,1.0
2015-05-18,9.23,9.52,9.163,9.42,102863,9.23,9.52,9.163,9.42,102863,0.0,1.0
2015-05-19,9.5,9.5,9.2,9.36,103222,9.5,9.5,9.2,9.36,103222,0.0,1.0
2015-05-20,9.52,9.52,9.28,9.5,82403,9.52,9.52,9.28,9.5,82403,0.0,1.0
2015-05-21,9.41,9.62,9.35,9.53,70459,9.41,9.62,9.35,9.53,70459,0.0,1.0
2015-05-22,9.45,9.55,9.3,9.43,97817,9.45,9.55,9.3,9.43,97817,0.0,1.0
2015-05-26,9.37,9.5,9.25,9.47,63355,9.37,9.5,9.25,9.47,63355,0.0,1.0
2015-05-27,9.36,9.44,9.23,9.44,49001,9.36,9.44,9.23,9.44,49001,0.0,1.0
2015-05-28,9.03,9.3699,8.95,9.36,74768,9.03,9.3699,8.95,9.36,74768,0.0,1.0
2015-05-29,9.18,9.2,8.95,9.0,58226,9.18,9.2,8.95,9.0,58226,0.0,1.0
2015-06-01,9.02,9.2999,8.95,9.23,43671,9.02,9.2999,8.95,9.23,43671,0.0,1.0
2015-06-02,9.08,9.15,8.9101,9.15,28040,9.08,9.15,8.9101,9.15,28040,0.0,1.0
2015-06-03,9.09,9.23,9.09,9.13,28404,9.09,9.23,9.09,9.13,28404,0.0,1.0
2015-06-04,9.12,9.12,8.96,9.12,34320,9.12,9.12,8.96,9.12,34320,0.0,1.0
2015-06-05,9.24,9.28,8.96,9.07,127806,9.24,9.28,8.96,9.07,127806,0.0,1.0
2015-06-08,9.1,9.3,9.0,9.17,101736,9.1,9.3,9.0,9.17,101736,0.0,1.0
2015-06-09,9.02,9.14,8.97,9.14,40318,9.02,9.14,8.97,9.14,40318,0.0,1.0
2015-06-10,9.13,9.13,8.99,9.03,51837,9.13,9.13,8.99,9.03,51837,0.0,1.0
2015-06-11,9.53,9.62,9.12,9.13,90771,9.53,9.62,9.12,9.13,90771,0.0,1.0
2015-06-12,9.31,9.53,9.25,9.53,35572,9.31,9.53,9.25,9.53,35572,0.0,1.0
2015-06-15,9.25,9.34,9.24,9.32,35235,9.25,9.34,9.24,9.32,35235,0.0,1.0
2015-06-16,9.2,9.39,9.16,9.24,79859,9.2,9.39,9.16,9.24,79859,0.0,1.0
2015-06-17,9.39,9.5,9.1,9.1,161512,9.39,9.5,9.1,9.1,161512,0.0,1.0
2015-06-18,9.26,9.5,9.25,9.46,56180,9.26,9.5,9.25,9.46,56180,0.0,1.0
2015-06-19,9.57,9.57,9.21,9.25,109001,9.57,9.57,9.21,9.25,109001,0.0,1.0
2015-06-22,9.9,9.98,9.57,9.62,189667,9.9,9.98,9.57,9.62,189667,0.0,1.0
2015-06-23,9.89,9.96,9.71,9.96,33182,9.89,9.96,9.71,9.96,33182,0.0,1.0
2015-06-24,9.2,9.9,9.2,9.9,117487,9.2,9.9,9.2,9.9,117487,0.0,1.0
2015-06-25,9.31,9.39,9.12,9.2,53479,9.31,9.39,9.12,9.2,53479,0.0,1.0
2015-06-26,9.23,9.39,9.0,9.34,220700,9.23,9.39,9.0,9.34,220700,0.0,1.0
2015-06-29,8.6,9.24,8.53,9.18,100823,8.6,9.24,8.53,9.18,100823,0.0,1.0
2015-06-30,8.81,9.308,8.62,8.62,95613,8.81,9.308,8.62,8.62,95613,0.0,1.0
2015-07-01,8.69,9.416,8.64,8.84,112517,8.69,9.416,8.64,8.84,112517,0.0,1.0
2015-07-02,8.81,8.964,8.66,8.66,33316,8.81,8.964,8.66,8.66,33316,0.0,1.0
2015-07-06,9.34,9.35,8.76,8.81,55950,9.34,9.35,8.76,8.81,55950,0.0,1.0
2015-07-07,9.17,9.5,8.95,9.34,65698,9.17,9.5,8.95,9.34,65698,0.0,1.0
2015-07-08,9.03,9.28,8.7001,8.99,233532,9.03,9.28,8.7001,8.99,233532,0.0,1.0
2015-07-09,9.03,9.2,8.91,9.1,34668,9.03,9.2,8.91,9.1,34668,0.0,1.0
2015-07-10,8.85,9.15,8.82,9.07,55129,8.85,9.15,8.82,9.07,55129,0.0,1.0
2015-07-13,9.01,9.17,8.9,8.9,38687,9.01,9.17,8.9,8.9,38687,0.0,1.0
2015-07-14,8.77,9.1,8.77,9.05,28971,8.77,9.1,8.77,9.05,28971,0.0,1.0
2015-07-15,8.67,8.95,8.65,8.74,49624,8.67,8.95,8.65,8.74,49624,0.0,1.0
2015-07-16,8.7,8.8057,8.61,8.67,23782,8.7,8.8057,8.61,8.67,23782,0.0,1.0
2015-07-17,8.46,8.73,7.93,8.72,204083,8.46,8.73,7.93,8.72,204083,0.0,1.0
2015-07-20,8.35,8.503,8.29,8.43,79159,8.35,8.503,8.29,8.43,79159,0.0,1.0
2015-07-21,8.26,8.34,7.84,8.32,92622,8.26,8.34,7.84,8.32,92622,0.0,1.0
2015-07-22,8.17,8.5,7.98,8.47,72412,8.17,8.5,7.98,8.47,72412,0.0,1.0
2015-07-23,7.92,8.24,7.83,8.24,102851,7.92,8.24,7.83,8.24,102851,0.0,1.0
2015-07-24,7.96,8.1501,7.75,7.9,47740,7.96,8.1501,7.75,7.9,47740,0.0,1.0
2015-07-27,7.55,7.915,7.54,7.9,28845,7.55,7.915,7.54,7.9,28845,0.0,1.0
2015-07-28,7.74,8.0,7.51,7.59,75310,7.74,8.0,7.51,7.59,75310,0.0,1.0
2015-07-29,7.89,8.0,7.6,7.71,40525,7.89,8.0,7.6,7.71,40525,0.0,1.0
2015-07-30,7.72,7.85,7.68,7.85,49017,7.72,7.85,7.68,7.85,49017,0.0,1.0
2015-07-31,8.14,8.22,7.72,7.826,82111,8.14,8.22,7.72,7.826,82111,0.0,1.0
2015-08-03,7.97,8.31,7.79,8.16,30274,7.97,8.31,7.79,8.16,30274,0.0,1.0
2015-08-04,8.04,8.11,7.82,7.91,34930,8.04,8.11,7.82,7.91,34930,0.0,1.0
2015-08-05,8.54,8.55,8.04,8.11,80162,8.54,8.55,8.04,8.11,80162,0.0,1.0
2015-08-06,8.11,8.5622,7.88,8.56,81724,8.11,8.5622,7.88,8.56,81724,0.0,1.0
2015-08-07,8.31,8.31,7.89,8.09,54020,8.31,8.31,7.89,8.09,54020,0.0,1.0
2015-08-10,7.92,8.31,7.79,8.31,78193,7.92,8.31,7.79,8.31,78193,0.0,1.0
2015-08-11,7.26,8.045,7.25,7.9,136669,7.26,8.045,7.25,7.9,136669,0.0,1.0
2015-08-12,7.46,7.85,6.82,7.4,232709,7.46,7.85,6.82,7.4,232709,0.0,1.0
2015-08-13,7.56,7.71,7.24,7.42,113833,7.56,7.71,7.24,7.42,113833,0.0,1.0
2015-08-14,7.3,7.57,7.05,7.53,85439,7.3,7.57,7.05,7.53,85439,0.0,1.0
2015-08-17,7.22,7.4,7.22,7.27,73279,7.22,7.4,7.22,7.27,73279,0.0,1.0
2015-08-18,7.02,7.39,6.9,7.2,81686,7.02,7.39,6.9,7.2,81686,0.0,1.0
2015-08-19,6.51,7.06,6.37,7.03,91958,6.51,7.06,6.37,7.03,91958,0.0,1.0
2015-08-20,6.12,6.68,5.9798,6.68,158320,6.12,6.68,5.9798,6.68,158320,0.0,1.0
2015-08-21,6.47,6.57,5.8,6.02,143144,6.47,6.57,5.8,6.02,143144,0.0,1.0
2015-08-24,6.29,6.51,6.07,6.25,57971,6.29,6.51,6.07,6.25,57971,0.0,1.0
2015-08-25,6.5,7.44,6.47,6.47,77037,6.5,7.44,6.47,6.47,77037,0.0,1.0
2015-08-26,6.36,6.7,6.17,6.7,46925,6.36,6.7,6.17,6.7,46925,0.0,1.0
2015-08-27,6.75,6.79,6.33,6.44,50365,6.75,6.79,6.33,6.44,50365,0.0,1.0
2015-08-28,7.03,7.1,6.68,6.75,63363,7.03,7.1,6.68,6.75,63363,0.0,1.0
2015-08-31,6.9,6.98,6.68,6.98,39902,6.9,6.98,6.68,6.98,39902,0.0,1.0
2015-09-01,6.72,6.82,6.5,6.7,32287,6.72,6.82,6.5,6.7,32287,0.0,1.0
2015-09-02,6.79,6.85,6.624,6.76,33954,6.79,6.85,6.624,6.76,33954,0.0,1.0
2015-09-03,6.7,6.77,6.66,6.77,11928,6.7,6.77,6.66,6.77,11928,0.0,1.0
2015-09-04,6.79,6.8,6.5901,6.6,18823,6.79,6.8,6.5901,6.6,18823,0.0,1.0
2015-09-08,6.84,7.428,6.81,7.02,60613,6.84,7.428,6.81,7.02,60613,0.0,1.0
2015-09-09,6.83,6.95,6.77,6.84,43593,6.83,6.95,6.77,6.84,43593,0.0,1.0
2015-09-10,6.7,6.91,6.68,6.84,46271,6.7,6.91,6.68,6.84,46271,0.0,1.0
2015-09-11,6.92,7.03,6.62,6.63,65162,6.92,7.03,6.62,6.63,65162,0.0,1.0
2015-09-14,6.62,6.925,6.62,6.925,54556,6.62,6.925,6.62,6.925,54556,0.0,1.0
2015-09-15,6.58,6.71,6.55,6.63,23779,6.58,6.71,6.55,6.63,23779,0.0,1.0
2015-09-16,6.63,6.966,6.47,6.59,39604,6.63,6.966,6.47,6.59,39604,0.0,1.0
2015-09-17,6.9,6.9,6.71,6.72,12324,6.9,6.9,6.71,6.72,12324,0.0,1.0
2015-09-18,7.38,7.4,6.78,6.8,67114,7.38,7.4,6.78,6.8,67114,0.0,1.0
2015-09-21,7.13,7.78,6.97,7.4,155691,7.13,7.78,6.97,7.4,155691,0.0,1.0
2015-09-22,6.84,7.664,6.81,7.0,66574,6.84,7.664,6.81,7.0,66574,0.0,1.0
2015-09-23,6.51,6.994,6.36,6.88,92217,6.51,6.994,6.36,6.88,92217,0.0,1.0
2015-09-24,6.64,6.936,6.37,6.47,38744,6.64,6.936,6.37,6.47,38744,0.0,1.0
2015-09-25,6.38,6.972,6.26,6.59,162570,6.38,6.972,6.26,6.59,162570,0.0,1.0
2015-09-28,6.26,6.298,6.09,6.25,55033,6.26,6.298,6.09,6.25,55033,0.0,1.0
2015-09-29,6.29,6.622,6.19,6.23,64221,6.29,6.622,6.19,6.23,64221,0.0,1.0
2015-09-30,6.25,6.45,6.12,6.34,25047,6.25,6.45,6.12,6.34,25047,0.0,1.0
2015-10-01,6.26,6.3,6.1,6.23,47940,6.26,6.3,6.1,6.23,47940,0.0,1.0
2015-10-02,6.1,6.33,6.05,6.21,98356,6.1,6.33,6.05,6.21,98356,0.0,1.0
2015-10-05,6.2,6.318,6.1,6.24,122923,6.2,6.318,6.1,6.24,122923,0.0,1.0
2015-10-06,6.43,6.43,5.83,6.21,57669,6.43,6.43,5.83,6.21,57669,0.0,1.0
2015-10-07,6.8,6.87,6.32,6.44,43308,6.8,6.87,6.32,6.44,43308,0.0,1.0
2015-10-08,6.79,6.85,6.65,6.82,25879,6.79,6.85,6.65,6.82,25879,0.0,1.0
2015-10-09,6.94,7.0,6.76,6.81,38753,6.94,7.0,6.76,6.81,38753,0.0,1.0
2015-10-12,6.93,7.0,6.83,6.97,25321,6.93,7.0,6.83,6.97,25321,0.0,1.0
2015-10-13,6.99,7.11,6.87,6.91,46262,6.99,7.11,6.87,6.91,46262,0.0,1.0
2015-10-14,6.57,6.99,6.44,6.99,40946,6.57,6.99,6.44,6.99,40946,0.0,1.0
2015-10-15,6.57,6.69,6.53,6.56,25745,6.57,6.69,6.53,6.56,25745,0.0,1.0
2015-10-16,6.19,6.6,6.15,6.55,43968,6.19,6.6,6.15,6.55,43968,0.0,1.0
2015-10-19,6.57,6.63,6.2,6.2,19811,6.57,6.63,6.2,6.2,19811,0.0,1.0
2015-10-20,6.67,6.69,6.5401,6.62,16035,6.67,6.69,6.5401,6.62,16035,0.0,1.0
2015-10-21,6.34,6.64,6.18,6.64,36073,6.34,6.64,6.18,6.64,36073,0.0,1.0
2015-10-22,6.23,6.4,5.88,6.35,166118,6.23,6.4,5.88,6.35,166118,0.0,1.0
2015-10-23,6.36,6.38,6.1201,6.31,23028,6.36,6.38,6.1201,6.31,23028,0.0,1.0
2015-10-26,6.23,6.522,6.16,6.32,72656,6.23,6.522,6.16,6.32,72656,0.0,1.0
2015-10-27,6.11,6.28,6.0406,6.24,82242,6.11,6.28,6.0406,6.24,82242,0.0,1.0
2015-10-28,6.29,6.38,6.12,6.12,14484,6.29,6.38,6.12,6.12,14484,0.0,1.0
2015-10-29,6.14,6.29,6.105,6.26,22810,6.14,6.29,6.105,6.26,22810,0.0,1.0
2015-10-30,5.93,6.18,5.91,6.18,73498,5.93,6.18,5.91,6.18,73498,0.0,1.0
2015-11-02,5.96,6.16,5.92,5.97,33332,5.96,6.16,5.92,5.97,33332,0.0,1.0
2015-11-03,5.95,5.98,5.86,5.94,29808,5.95,5.98,5.86,5.94,29808,0.0,1.0
2015-11-04,5.83,5.97,5.78,5.97,18964,5.83,5.97,5.78,5.97,18964,0.0,1.0
2015-11-05,5.3,5.82,5.2,5.8,177035,5.3,5.82,5.2,5.8,177035,0.0,1.0
2015-11-06,5.26,5.5599,5.05,5.35,141009,5.26,5.5599,5.05,5.35,141009,0.0,1.0
2015-11-09,4.98,5.34,4.97,5.27,113317,4.98,5.34,4.97,5.27,113317,0.0,1.0
2015-11-10,4.5093,5.066,4.34,4.99,313115,4.5093,5.066,4.34,4.99,313115,0.0,1.0
2015-11-11,4.67,4.705,4.51,4.55,154939,4.67,4.705,4.51,4.55,154939,0.0,1.0
2015-11-12,5.0,5.49,4.8,4.82,347222,5.0,5.49,4.8,4.82,347222,0.0,1.0
2015-11-13,4.98,5.2,4.7901,5.19,71879,4.98,5.2,4.7901,5.19,71879,0.0,1.0
2015-11-16,4.65,5.0,4.5809,5.0,194855,4.65,5.0,4.5809,5.0,194855,0.0,1.0
2015-11-17,4.5,4.79,4.16,4.75,434236,4.5,4.79,4.16,4.75,434236,0.0,1.0
2015-11-18,4.58,4.67,4.45,4.65,172450,4.58,4.67,4.45,4.65,172450,0.0,1.0
2015-11-19,4.49,4.62,4.42,4.56,138435,4.49,4.62,4.42,4.56,138435,0.0,1.0
2015-11-20,4.42,4.69,4.32,4.47,441894,4.42,4.69,4.32,4.47,441894,0.0,1.0
2015-11-23,4.18,4.45,4.13,4.38,207797,4.18,4.45,4.13,4.38,207797,0.0,1.0
2015-11-24,4.15,4.2,3.9,4.04,297874,4.15,4.2,3.9,4.04,297874,0.0,1.0
2015-11-25,4.43,4.48,4.04,4.19,145728,4.43,4.48,4.04,4.19,145728,0.0,1.0
2015-11-27,4.66,4.7,4.4,4.44,31111,4.66,4.7,4.4,4.44,31111,0.0,1.0
2015-11-30,4.52,4.75,4.4101,4.71,97010,4.52,4.75,4.4101,4.71,97010,0.0,1.0
2015-12-01,4.7901,4.83,4.5,4.53,206740,4.7901,4.83,4.5,4.53,206740,0.0,1.0
2015-12-02,4.65,4.78,4.61,4.78,166508,4.65,4.78,4.61,4.78,166508,0.0,1.0
2015-12-03,4.74,4.8,4.49,4.69,117166,4.74,4.8,4.49,4.69,117166,0.0,1.0
2015-12-04,4.93,5.0,4.53,4.73,133519,4.93,5.0,4.53,4.73,133519,0.0,1.0
2015-12-07,4.62,5.0,4.5,4.93,94881,4.62,5.0,4.5,4.93,94881,0.0,1.0
2015-12-08,4.78,4.85,4.49,4.62,49364,4.78,4.85,4.49,4.62,49364,0.0,1.0
2015-12-09,4.36,4.9,4.03,4.9,365230,4.36,4.9,4.03,4.9,365230,0.0,1.0
2015-12-10,4.36,4.41,4.2101,4.32,95432,4.36,4.41,4.2101,4.32,95432,0.0,1.0
2015-12-11,4.36,4.41,4.21,4.35,127348,4.36,4.41,4.21,4.35,127348,0.0,1.0
2015-12-14,4.4,4.58,4.27,4.34,57599,4.4,4.58,4.27,4.34,57599,0.0,1.0
2015-12-15,4.67,4.67,4.36,4.43,115382,4.67,4.67,4.36,4.43,115382,0.0,1.0
2015-12-16,4.47,4.74,4.4,4.74,80872,4.47,4.74,4.4,4.74,80872,0.0,1.0
2015-12-17,4.38,4.52,4.31,4.45,93070,4.38,4.52,4.31,4.45,93070,0.0,1.0
2015-12-18,4.71,4.73,4.38,4.38,158568,4.71,4.73,4.38,4.38,158568,0.0,1.0
2015-12-21,4.59,4.84,4.43,4.72,151747,4.59,4.84,4.43,4.72,151747,0.0,1.0
2015-12-22,4.7,4.77,4.53,4.54,70424,4.7,4.77,4.53,4.54,70424,0.0,1.0
2015-12-23,4.79,4.8466,4.625,4.71,26035,4.79,4.8466,4.625,4.71,26035,0.0,1.0
2015-12-24,4.85,4.98,4.64,4.64,62891,4.85,4.98,4.64,4.64,62891,0.0,1.0
2015-12-28,4.69,4.94,4.59,4.86,79202,4.69,4.94,4.59,4.86,79202,0.0,1.0
2015-12-29,4.4901,4.74,4.4896,4.62,92408,4.4901,4.74,4.4896,4.62,92408,0.0,1.0
2015-12-30,4.57,4.61,4.34,4.51,30326,4.57,4.61,4.34,4.51,30326,0.0,1.0
2015-12-31,4.8,4.83,4.4226,4.55,98717,4.8,4.83,4.4226,4.55,98717,0.0,1.0
2016-01-04,4.88,4.98,4.475,4.71,88171,4.88,4.98,4.475,4.71,88171,0.0,1.0
2016-01-05,5.17,5.28,4.86,4.86,95631,5.17,5.28,4.86,4.86,95631,0.0,1.0
2016-01-06,5.13,5.16,4.92,5.05,71148,5.13,5.16,4.92,5.05,71148,0.0,1.0
2016-01-07,4.73,5.08,4.73,5.05,112342,4.73,5.08,4.73,5.05,112342,0.0,1.0
2016-01-08,4.71,4.9,4.68,4.79,62291,4.71,4.9,4.68,4.79,62291,0.0,1.0
2016-01-11,4.73,4.78,4.67,4.69,28371,4.73,4.78,4.67,4.69,28371,0.0,1.0
2016-01-12,4.7,4.83,4.66,4.72,23576,4.7,4.83,4.66,4.72,23576,0.0,1.0
2016-01-13,4.51,4.68,4.36,4.67,54821,4.51,4.68,4.36,4.67,54821,0.0,1.0
2016-01-14,4.15,4.5,4.15,4.5,105293,4.15,4.5,4.15,4.5,105293,0.0,1.0
2016-01-15,4.0,4.17,3.83,4.1,68030,4.0,4.17,3.83,4.1,68030,0.0,1.0
2016-01-19,4.15,4.16,3.96,4.06,24760,4.15,4.16,3.96,4.06,24760,0.0,1.0
2016-01-20,4.08,4.13,3.86,4.12,44236,4.08,4.13,3.86,4.12,44236,0.0,1.0
2016-01-21,4.1,4.11,3.97,4.06,34775,4.1,4.11,3.97,4.06,34775,0.0,1.0
2016-01-22,4.34,4.35,4.02,4.12,56108,4.34,4.35,4.02,4.12,56108,0.0,1.0
2016-01-25,4.18,4.34,4.081,4.3,22039,4.18,4.34,4.081,4.3,22039,0.0,1.0
2016-01-26,4.28,4.42,4.11,4.26,44299,4.28,4.42,4.11,4.26,44299,0.0,1.0
2016-01-27,4.16,4.32,4.1,4.29,48368,4.16,4.32,4.1,4.29,48368,0.0,1.0
2016-01-28,4.14,4.3,4.042,4.23,14371,4.14,4.3,4.042,4.23,14371,0.0,1.0
2016-01-29,4.16,4.245,4.15,4.15,12714,4.16,4.245,4.15,4.15,12714,0.0,1.0
2016-02-01,4.08,4.24,4.0,4.08,19844,4.08,4.24,4.0,4.08,19844,0.0,1.0
2016-02-02,4.02,4.15,4.0,4.01,7897,4.02,4.15,4.0,4.01,7897,0.0,1.0
2016-02-03,4.03,4.19,3.9401,4.032,12771,4.03,4.19,3.9401,4.032,12771,0.0,1.0
2016-02-04,3.91,4.16,3.894,4.03,4768,3.91,4.16,3.894,4.03,4768,0.0,1.0
2016-02-05,3.96,4.21,3.89,4.21,15002,3.96,4.21,3.89,4.21,15002,0.0,1.0
2016-02-08,3.83,3.91,3.79,3.91,71185,3.83,3.91,3.79,3.91,71185,0.0,1.0
2016-02-09,3.669,3.8699,3.64,3.8,74429,3.669,3.8699,3.64,3.8,74429,0.0,1.0
2016-02-10,3.5,3.69,3.48,3.69,53926,3.5,3.69,3.48,3.69,53926,0.0,1.0
2016-02-11,3.03,3.39,2.92,3.3,203855,3.03,3.39,2.92,3.3,203855,0.0,1.0
2016-02-12,3.49,3.49,3.16,3.16,110281,3.49,3.49,3.16,3.16,110281,0.0,1.0
2016-02-16,3.93,3.98,3.5101,3.68,116527,3.93,3.98,3.5101,3.68,116527,0.0,1.0
2016-02-17,4.11,4.1899,3.76,4.0,57789,4.11,4.1899,3.76,4.0,57789,0.0,1.0
2016-02-18,4.12,4.14,4.04,4.14,41099,4.12,4.14,4.04,4.14,41099,0.0,1.0
2016-02-19,4.14,4.28,4.1,4.13,16781,4.14,4.28,4.1,4.13,16781,0.0,1.0
2016-02-22,4.12,4.17,3.975,4.08,56742,4.12,4.17,3.975,4.08,56742,0.0,1.0
2016-02-23,4.17,4.27,4.075,4.27,41732,4.17,4.27,4.075,4.27,41732,0.0,1.0
2016-02-24,4.28,4.34,4.08,4.09,165003,4.28,4.34,4.08,4.09,165003,0.0,1.0
2016-02-25,4.08,4.29,4.02,4.29,14134,4.08,4.29,4.02,4.29,14134,0.0,1.0
2016-02-26,3.99,4.18,3.95,4.05,40506,3.99,4.18,3.95,4.05,40506,0.0,1.0
2016-02-29,4.24,4.3,4.0,4.01,35312,4.24,4.3,4.0,4.01,35312,0.0,1.0
2016-03-01,4.18,4.285,3.975,4.24,16438,4.18,4.285,3.975,4.24,16438,0.0,1.0
2016-03-02,4.26,4.35,4.11,4.19,28134,4.26,4.35,4.11,4.19,28134,0.0,1.0
2016-03-03,4.57,4.59,4.33,4.34,44960,4.57,4.59,4.33,4.34,44960,0.0,1.0
2016-03-04,4.35,4.66,4.34,4.6,56924,4.35,4.66,4.34,4.6,56924,0.0,1.0
2016-03-07,4.39,4.5,4.35,4.4,36931,4.39,4.5,4.35,4.4,36931,0.0,1.0
2016-03-08,4.31,4.523,4.3,4.36,46468,4.31,4.523,4.3,4.36,46468,0.0,1.0
2016-03-09,4.33,4.5,4.2801,4.35,5250,4.33,4.5,4.2801,4.35,5250,0.0,1.0
2016-03-10,4.12,4.44,4.11,4.32,26561,4.12,4.44,4.11,4.32,26561,0.0,1.0
2016-03-11,4.22,4.47,4.16,4.16,45813,4.22,4.47,4.16,4.16,45813,0.0,1.0
2016-03-14,4.22,4.37,4.16,4.24,8722,4.22,4.37,4.16,4.24,8722,0.0,1.0
2016-03-15,4.08,4.2,4.08,4.19,18537,4.08,4.2,4.08,4.19,18537,0.0,1.0
2016-03-16,3.95,4.24,3.75,4.06,30807,3.95,4.24,3.75,4.06,30807,0.0,1.0
2016-03-17,3.89,4.01,3.8501,3.93,46048,3.89,4.01,3.8501,3.93,46048,0.0,1.0
2016-03-18,3.99,4.12,3.89,3.915,35507,3.99,4.12,3.89,3.915,35507,0.0,1.0
2016-03-21,4.205,4.45,4.0,4.0,75646,4.205,4.45,4.0,4.0,75646,0.0,1.0
2016-03-22,4.1,4.1525,3.978,4.0,12389,4.1,4.1525,3.978,4.0,12389,0.0,1.0
2016-03-23,3.97,4.25,3.96,4.09,23739,3.97,4.25,3.96,4.09,23739,0.0,1.0
2016-03-24,4.0,4.2146,3.93,3.98,26336,4.0,4.2146,3.93,3.98,26336,0.0,1.0
2016-03-28,3.94,4.085,3.8,4.02,59681,3.94,4.085,3.8,4.02,59681,0.0,1.0
2016-03-29,4.04,4.09,3.87,3.93,34384,4.04,4.09,3.87,3.93,34384,0.0,1.0
2016-03-30,4.07,4.1899,4.0,4.07,14127,4.07,4.1899,4.0,4.07,14127,0.0,1.0
2016-03-31,3.98,4.1,3.98,4.03,8533,3.98,4.1,3.98,4.03,8533,0.0,1.0
2016-04-01,4.0,4.17,3.8801,3.96,14498,4.0,4.17,3.8801,3.96,14498,0.0,1.0
2016-04-04,3.97,4.23,3.9,4.09,29529,3.97,4.23,3.9,4.09,29529,0.0,1.0
2016-04-05,3.83,3.996,3.81,3.9901,53915,3.83,3.996,3.81,3.9901,53915,0.0,1.0
2016-04-06,3.87,4.0,3.78,3.83,97130,3.87,4.0,3.78,3.83,97130,0.0,1.0
2016-04-07,3.81,3.95,3.795,3.88,42978,3.81,3.95,3.795,3.88,42978,0.0,1.0
2016-04-08,3.75,3.899,3.74,3.86,18102,3.75,3.899,3.74,3.86,18102,0.0,1.0
2016-04-11,3.67,3.815,3.66,3.81,62232,3.67,3.815,3.66,3.81,62232,0.0,1.0
2016-04-12,3.74,3.78,3.66,3.7,138182,3.74,3.78,3.66,3.7,138182,0.0,1.0
2016-04-13,3.9,3.94,3.65,3.74,220310,3.9,3.94,3.65,3.74,220310,0.0,1.0
2016-04-14,4.11,4.16,3.86,3.91,110978,4.11,4.16,3.86,3.91,110978,0.0,1.0
2016-04-15,4.04,4.2259,4.02,4.12,8113,4.04,4.2259,4.02,4.12,8113,0.0,1.0
2016-04-18,4.05,4.145,3.9747,4.07,15410,4.05,4.145,3.9747,4.07,15410,0.0,1.0
2016-04-19,4.05,4.11,3.97,4.04,21153,4.05,4.11,3.97,4.04,21153,0.0,1.0
2016-04-20,3.831,4.08,3.81,4.03,36126,3.831,4.08,3.81,4.03,36126,0.0,1.0
2016-04-21,3.79,3.89,3.76,3.88,21358,3.79,3.89,3.76,3.88,21358,0.0,1.0
2016-04-22,3.7,3.8899,3.7,3.76,26263,3.7,3.8899,3.7,3.76,26263,0.0,1.0
2016-04-25,3.71,3.87,3.695,3.73,27368,3.71,3.87,3.695,3.73,27368,0.0,1.0
2016-04-26,3.59,3.88,3.58,3.7101,126214,3.59,3.88,3.58,3.7101,126214,0.0,1.0
2016-04-27,3.58,3.69,3.34,3.62,192571,3.58,3.69,3.34,3.62,192571,0.0,1.0
2016-04-28,3.39,3.64,3.35,3.56,41927,3.39,3.64,3.35,3.56,41927,0.0,1.0
2016-04-29,3.09,3.4611,3.09,3.4,120906,3.09,3.4611,3.09,3.4,120906,0.0,1.0
2016-05-02,3.22,3.295,3.14,3.14,184275,3.22,3.295,3.14,3.14,184275,0.0,1.0
2016-05-03,3.27,3.39,3.18,3.21,90297,3.27,3.39,3.18,3.21,90297,0.0,1.0
2016-05-04,3.15,3.34,3.15,3.16,83637,3.15,3.34,3.15,3.16,83637,0.0,1.0
2016-05-05,3.19,3.24,3.19,3.2,4615,3.19,3.24,3.19,3.2,4615,0.0,1.0
2016-05-06,3.25,3.32,3.1,3.2,11868,3.25,3.32,3.1,3.2,11868,0.0,1.0
2016-05-09,3.53,3.75,3.205,3.22,69014,3.53,3.75,3.205,3.22,69014,0.0,1.0
2016-05-10,3.58,3.6799,3.51,3.59,26418,3.58,3.6799,3.51,3.59,26418,0.0,1.0
2016-05-11,3.59,3.72,3.53,3.6,155901,3.59,3.72,3.53,3.6,155901,0.0,1.0
2016-05-12,3.32,3.62,3.27,3.59,73338,3.32,3.62,3.27,3.59,73338,0.0,1.0
2016-05-13,3.15,3.34,3.07,3.32,144126,3.15,3.34,3.07,3.32,144126,0.0,1.0
2016-05-16,3.13,3.2489,3.1,3.19,33952,3.13,3.2489,3.1,3.19,33952,0.0,1.0
2016-05-17,3.14,3.26,3.09,3.09,157645,3.14,3.26,3.09,3.09,157645,0.0,1.0
2016-05-18,2.99,3.21,2.95,3.12,133123,2.99,3.21,2.95,3.12,133123,0.0,1.0
2016-05-19,2.87,3.05,2.75,3.05,165194,2.87,3.05,2.75,3.05,165194,0.0,1.0
2016-05-20,2.85,3.055,2.8,2.9401,130494,2.85,3.055,2.8,2.9401,130494,0.0,1.0
2016-05-23,3.05,3.15,2.85,2.92,184695,3.05,3.15,2.85,2.92,184695,0.0,1.0
2016-05-24,3.39,3.55,3.1,3.11,251668,3.39,3.55,3.1,3.11,251668,0.0,1.0
2016-05-25,3.405,3.6,3.242,3.47,132469,3.405,3.6,3.242,3.47,132469,0.0,1.0
2016-05-26,3.26,3.51,3.21,3.38,77556,3.26,3.51,3.21,3.38,77556,0.0,1.0
2016-05-27,3.22,3.41,3.12,3.31,107237,3.22,3.41,3.12,3.31,107237,0.0,1.0
2016-05-31,3.38,3.41,3.15,3.2,190525,3.38,3.41,3.15,3.2,190525,0.0,1.0
2016-06-01,3.45,3.51,3.29,3.35,116712,3.45,3.51,3.29,3.35,116712,0.0,1.0
2016-06-02,3.33,3.52,3.32,3.44,51264,3.33,3.52,3.32,3.44,51264,0.0,1.0
2016-06-03,3.31,3.52,3.25,3.33,121522,3.31,3.52,3.25,3.33,121522,0.0,1.0
2016-06-06,3.5,3.5,3.27,3.27,66739,3.5,3.5,3.27,3.27,66739,0.0,1.0
2016-06-07,3.52,3.62,3.39,3.44,119928,3.52,3.62,3.39,3.44,119928,0.0,1.0
2016-06-08,3.61,3.64,3.5,3.55,49285,3.61,3.64,3.5,3.55,49285,0.0,1.0
2016-06-09,3.6,3.64,3.5,3.59,68214,3.6,3.64,3.5,3.59,68214,0.0,1.0
2016-06-10,3.54,3.6,3.49,3.5498,73763,3.54,3.6,3.49,3.5498,73763,0.0,1.0
2016-06-13,3.43,3.6359,3.39,3.6359,62983,3.43,3.6359,3.39,3.6359,62983,0.0,1.0
2016-06-14,3.49,3.54,3.3501,3.3501,28972,3.49,3.54,3.3501,3.3501,28972,0.0,1.0
2016-06-15,3.41,3.59,3.4,3.48,41724,3.41,3.59,3.4,3.48,41724,0.0,1.0
2016-06-16,3.46,3.49,3.36,3.4,31808,3.46,3.49,3.36,3.4,31808,0.0,1.0
2016-06-17,3.51,3.65,3.3901,3.45,71591,3.51,3.65,3.3901,3.45,71591,0.0,1.0
2016-06-20,3.67,3.67,3.56,3.56,24748,3.67,3.67,3.56,3.56,24748,0.0,1.0
2016-06-21,3.55,3.68,3.55,3.64,12689,3.55,3.68,3.55,3.64,12689,0.0,1.0
2016-06-22,3.5,3.6699,3.46,3.6699,30308,3.5,3.6699,3.46,3.6699,30308,0.0,1.0
2016-06-23,3.52,3.66,3.51,3.53,6329,3.52,3.66,3.51,3.53,6329,0.0,1.0
2016-06-24,3.45,3.58,3.4,3.4,32421,3.45,3.58,3.4,3.4,32421,0.0,1.0
2016-06-27,3.43,3.49,3.33,3.4782,42946,3.43,3.49,3.33,3.4782,42946,0.0,1.0
2016-06-28,3.49,3.5899,3.39,3.5899,25357,3.49,3.5899,3.39,3.5899,25357,0.0,1.0
2016-06-29,3.5,3.67,3.41,3.51,51458,3.5,3.67,3.41,3.51,51458,0.0,1.0
2016-06-30,3.49,3.6,3.4897,3.57,23103,3.49,3.6,3.4897,3.57,23103,0.0,1.0
2016-07-01,3.55,3.59,3.43,3.5,34150,3.55,3.59,3.43,3.5,34150,0.0,1.0
2016-07-05,3.58,3.61,3.51,3.56,26888,3.58,3.61,3.51,3.56,26888,0.0,1.0
2016-07-06,3.61,3.61,3.5,3.5318,27106,3.61,3.61,3.5,3.5318,27106,0.0,1.0
2016-07-07,3.62,3.68,3.57,3.58,6573,3.62,3.68,3.57,3.58,6573,0.0,1.0
2016-07-08,3.74,3.8499,3.5701,3.7,38173,3.74,3.8499,3.5701,3.7,38173,0.0,1.0
2016-07-11,4.0,4.02,3.73,3.7399,105538,4.0,4.02,3.73,3.7399,105538,0.0,1.0
2016-07-12,4.01,4.12,3.7701,3.98,68489,4.01,4.12,3.7701,3.98,68489,0.0,1.0
2016-07-13,4.01,4.03,3.98,4.0,20139,4.01,4.03,3.98,4.0,20139,0.0,1.0
2016-07-14,4.05,4.1,3.8759,4.01,41091,4.05,4.1,3.8759,4.01,41091,0.0,1.0
2016-07-15,4.04,4.05,3.93,4.05,44837,4.04,4.05,3.93,4.05,44837,0.0,1.0
2016-07-18,4.33,4.33,4.0,4.0,75738,4.33,4.33,4.0,4.0,75738,0.0,1.0
2016-07-19,3.98,4.48,3.94,4.4,150514,3.98,4.48,3.94,4.4,150514,0.0,1.0
2016-07-20,4.21,4.21,4.0,4.06,52982,4.21,4.21,4.0,4.06,52982,0.0,1.0
2016-07-21,4.32,4.32,3.99,4.16,35302,4.32,4.32,3.99,4.16,35302,0.0,1.0
2016-07-22,4.39,4.45,4.16,4.27,33383,4.39,4.45,4.16,4.27,33383,0.0,1.0
2016-07-25,4.03,4.365,4.01,4.31,41981,4.03,4.365,4.01,4.31,41981,0.0,1.0
2016-07-26,4.09,4.1,3.97,4.08,39197,4.09,4.1,3.97,4.08,39197,0.0,1.0
2016-07-27,4.05,4.09,3.9903,4.05,24777,4.05,4.09,3.9903,4.05,24777,0.0,1.0
2016-07-28,4.3,4.335,3.99,4.01,39193,4.3,4.335,3.99,4.01,39193,0.0,1.0
2016-07-29,4.06,4.2188,4.05,4.2188,10231,4.06,4.2188,4.05,4.2188,10231,0.0,1.0
2016-08-01,4.29,4.32,4.0,4.1,48515,4.29,4.32,4.0,4.1,48515,0.0,1.0
2016-08-02,4.1299,4.24,4.091,4.24,13156,4.1299,4.24,4.091,4.24,13156,0.0,1.0
2016-08-03,4.06,4.2,4.02,4.2,8911,4.06,4.2,4.02,4.2,8911,0.0,1.0
2016-08-04,4.01,4.18,3.99,4.0582,12083,4.01,4.18,3.99,4.0582,12083,0.0,1.0
2016-08-05,4.03,4.2,3.962,4.18,14345,4.03,4.2,3.962,4.18,14345,0.0,1.0
2016-08-08,4.105,4.185,3.98,4.1,31671,4.105,4.185,3.98,4.1,31671,0.0,1.0
2016-08-09,4.1,4.19,4.06,4.06,18483,4.1,4.19,4.06,4.06,18483,0.0,1.0
2016-08-10,4.04,4.17,4.0,4.17,11250,4.04,4.17,4.0,4.17,11250,0.0,1.0
2016-08-11,3.56,4.0,3.5,4.0,509419,3.56,4.0,3.5,4.0,509419,0.0,1.0
2016-08-12,3.55,3.6124,3.3301,3.58,101015,3.55,3.6124,3.3301,3.58,101015,0.0,1.0
2016-08-15,3.63,3.68,3.533,3.62,141083,3.63,3.68,3.533,3.62,141083,0.0,1.0
2016-08-16,3.75,3.75,3.54,3.68,53842,3.75,3.75,3.54,3.68,53842,0.0,1.0
2016-08-17,3.6,3.74,3.53,3.6166,28799,3.6,3.74,3.53,3.6166,28799,0.0,1.0
2016-08-18,3.62,3.63,3.51,3.57,40004,3.62,3.63,3.51,3.57,40004,0.0,1.0
2016-08-19,3.6,3.69,3.51,3.57,87738,3.6,3.69,3.51,3.57,87738,0.0,1.0
2016-08-22,3.59,3.61,3.46,3.52,70677,3.59,3.61,3.46,3.52,70677,0.0,1.0
2016-08-23,3.6,3.74,3.56,3.6,43277,3.6,3.74,3.56,3.6,43277,0.0,1.0
2016-08-24,3.52,3.65,3.48,3.62,20912,3.52,3.65,3.48,3.62,20912,0.0,1.0
2016-08-25,3.52,3.57,3.4901,3.57,19805,3.52,3.57,3.4901,3.57,19805,0.0,1.0
2016-08-26,3.48,3.6252,3.37,3.6,77853,3.48,3.6252,3.37,3.6,77853,0.0,1.0
2016-08-29,3.45,3.54,3.4,3.42,107407,3.45,3.54,3.4,3.42,107407,0.0,1.0
2016-08-30,3.49,3.52,3.45,3.48,28207,3.49,3.52,3.45,3.48,28207,0.0,1.0
2016-08-31,3.44,3.488,3.42,3.488,11087,3.44,3.488,3.42,3.488,11087,0.0,1.0
2016-09-01,3.4175,3.44,3.37,3.42,14572,3.4175,3.44,3.37,3.42,14572,0.0,1.0
2016-09-02,3.47,3.52,3.43,3.48,23679,3.47,3.52,3.43,3.48,23679,0.0,1.0
2016-09-06,3.53,3.53,3.43,3.51,47621,3.53,3.53,3.43,3.51,47621,0.0,1.0
2016-09-07,3.53,3.65,3.4675,3.49,44389,3.53,3.65,3.4675,3.49,44389,0.0,1.0
2016-09-08,3.75,3.75,3.44,3.54,70143,3.75,3.75,3.44,3.54,70143,0.0,1.0
2016-09-09,3.56,3.73,3.48,3.73,31623,3.56,3.73,3.48,3.73,31623,0.0,1.0
2016-09-12,3.455,3.55,3.412,3.5,71018,3.455,3.55,3.412,3.5,71018,0.0,1.0
2016-09-13,3.49,3.57,3.35,3.39,86320,3.49,3.57,3.35,3.39,86320,0.0,1.0
2016-09-14,3.54,3.5775,3.49,3.4901,24617,3.54,3.5775,3.49,3.4901,24617,0.0,1.0
2016-09-15,3.6,3.6,3.51,3.58,22937,3.6,3.6,3.51,3.58,22937,0.0,1.0
2016-09-16,3.6,3.71,3.52,3.5248,42251,3.6,3.71,3.52,3.5248,42251,0.0,1.0
2016-09-19,3.64,3.69,3.6,3.65,20413,3.64,3.69,3.6,3.65,20413,0.0,1.0
2016-09-20,3.65,3.69,3.57,3.68,9588,3.65,3.69,3.57,3.68,9588,0.0,1.0
2016-09-21,3.65,3.68,3.54,3.64,26642,3.65,3.68,3.54,3.64,26642,0.0,1.0
2016-09-22,3.54,3.66,3.54,3.6,30093,3.54,3.66,3.54,3.6,30093,0.0,1.0
2016-09-23,3.54,3.65,3.54,3.61,18427,3.54,3.65,3.54,3.61,18427,0.0,1.0
2016-09-26,3.3899,3.56,3.36,3.52,109653,3.3899,3.56,3.36,3.52,109653,0.0,1.0
2016-09-27,3.5,3.5,3.35,3.36,16844,3.5,3.5,3.35,3.36,16844,0.0,1.0
2016-09-28,3.37,3.49,3.37,3.42,21786,3.37,3.49,3.37,3.42,21786,0.0,1.0
2016-09-29,3.42,3.44,3.38,3.4,24623,3.42,3.44,3.38,3.4,24623,0.0,1.0
2016-09-30,3.37,3.45,3.37,3.4,10196,3.37,3.45,3.37,3.4,10196,0.0,1.0
2016-10-03,3.43,3.43,3.345,3.37,21397,3.43,3.43,3.345,3.37,21397,0.0,1.0
2016-10-04,3.38,3.45,3.33,3.44,34919,3.38,3.45,3.33,3.44,34919,0.0,1.0
2016-10-05,3.4,3.46,3.37,3.4,50641,3.4,3.46,3.37,3.4,50641,0.0,1.0
2016-10-06,3.2,3.399,3.15,3.35,92420,3.2,3.399,3.15,3.35,92420,0.0,1.0
2016-10-07,3.23,3.2914,3.14,3.2914,29408,3.23,3.2914,3.14,3.2914,29408,0.0,1.0
2016-10-10,3.25,3.35,3.25,3.25,28069,3.25,3.35,3.25,3.25,28069,0.0,1.0
2016-10-11,3.2,3.3,3.15,3.3,33454,3.2,3.3,3.15,3.3,33454,0.0,1.0
2016-10-12,3.45,3.45,3.2,3.3,23572,3.45,3.45,3.2,3.3,23572,0.0,1.0
2016-10-13,3.25,3.4,3.25,3.3,532650,3.25,3.4,3.25,3.3,532650,0.0,1.0
2016-10-14,3.25,3.25,3.2,3.25,14795,3.25,3.25,3.2,3.25,14795,0.0,1.0
2016-10-17,3.05,3.35,2.8505,3.2,120530,3.05,3.35,2.8505,3.2,120530,0.0,1.0
2016-10-18,2.95,3.05,2.9,3.0445,70086,2.95,3.05,2.9,3.0445,70086,0.0,1.0
2016-10-19,3.25,3.3,2.9501,2.97,26172,3.25,3.3,2.9501,2.97,26172,0.0,1.0
2016-10-20,3.2,3.25,3.0661,3.2,98779,3.2,3.25,3.0661,3.2,98779,0.0,1.0
2016-10-21,3.2,3.2,3.05,3.05,22549,3.2,3.2,3.05,3.05,22549,0.0,1.0
2016-10-24,3.25,3.3,3.1,3.2,13518,3.25,3.3,3.1,3.2,13518,0.0,1.0
2016-10-25,3.1,3.2,3.1,3.2,42946,3.1,3.2,3.1,3.2,42946,0.0,1.0
2016-10-26,3.1,3.15,2.85,2.85,97301,3.1,3.15,2.85,2.85,97301,0.0,1.0
2016-10-27,3.1,3.2,3.0,3.154,41120,3.1,3.2,3.0,3.154,41120,0.0,1.0
2016-10-28,3.075,3.15,3.05,3.088,34444,3.075,3.15,3.05,3.088,34444,0.0,1.0
2016-10-31,3.15,3.15,3.05,3.05,17562,3.15,3.15,3.05,3.05,17562,0.0,1.0
2016-11-01,3.1,3.2,3.1,3.1,21697,3.1,3.2,3.1,3.1,21697,0.0,1.0
2016-11-02,3.1,3.15,3.05,3.1,51093,3.1,3.15,3.05,3.1,51093,0.0,1.0
2016-11-03,3.05,3.1,3.05,3.05,1967,3.05,3.1,3.05,3.05,1967,0.0,1.0
2016-11-04,2.95,3.1,2.95,3.075,31541,2.95,3.1,2.95,3.075,31541,0.0,1.0
2016-11-07,3.0,3.05,2.854,2.9,73373,3.0,3.05,2.854,2.9,73373,0.0,1.0
2016-11-08,3.15,3.15,3.0,3.1,14653,3.15,3.15,3.0,3.1,14653,0.0,1.0
2016-11-09,3.25,3.25,2.95,3.1,43695,3.25,3.25,2.95,3.1,43695,0.0,1.0
2016-11-10,3.0,3.25,3.0,3.15,46393,3.0,3.25,3.0,3.15,46393,0.0,1.0
2016-11-11,3.05,3.1,3.0,3.0,30393,3.05,3.1,3.0,3.0,30393,0.0,1.0
2016-11-14,3.05,3.25,3.0,3.05,103750,3.05,3.25,3.0,3.05,103750,0.0,1.0
2016-11-15,3.2,3.2,3.1,3.1,30144,3.2,3.2,3.1,3.1,30144,0.0,1.0
2016-11-16,3.15,3.25,3.15,3.15,18596,3.15,3.25,3.15,3.15,18596,0.0,1.0
2016-11-17,3.225,3.25,3.175,3.2,12851,3.225,3.25,3.175,3.2,12851,0.0,1.0
2016-11-18,3.05,3.25,3.0,3.1745,58775,3.05,3.25,3.0,3.1745,58775,0.0,1.0
2016-11-21,3.15,3.2,3.0,3.05,618218,3.15,3.2,3.0,3.05,618218,0.0,1.0
2016-11-22,3.15,3.2,3.05,3.15,64627,3.15,3.2,3.05,3.15,64627,0.0,1.0
2016-11-23,3.2,3.2,3.05,3.1,13302,3.2,3.2,3.05,3.1,13302,0.0,1.0
2016-11-25,3.25,3.25,3.15,3.15,9885,3.25,3.25,3.15,3.15,9885,0.0,1.0
2016-11-28,3.1,3.25,3.1,3.2499,71015,3.1,3.25,3.1,3.2499,71015,0.0,1.0
2016-11-29,3.1,3.25,3.1,3.1,39486,3.1,3.25,3.1,3.1,39486,0.0,1.0
2016-11-30,3.2,3.2,3.15,3.2,35517,3.2,3.2,3.15,3.2,35517,0.0,1.0
2016-12-01,3.0,3.2,3.0,3.15,61157,3.0,3.2,3.0,3.15,61157,0.0,1.0
2016-12-02,3.05,3.1,2.9955,3.05,56346,3.05,3.1,2.9955,3.05,56346,0.0,1.0
2016-12-05,3.05,3.1,2.95,3.05,59454,3.05,3.1,2.95,3.05,59454,0.0,1.0
2016-12-06,3.15,3.2,3.0,3.05,49385,3.15,3.2,3.0,3.05,49385,0.0,1.0
2016-12-07,3.1,3.2,3.1,3.15,43012,3.1,3.2,3.1,3.15,43012,0.0,1.0
2016-12-08,3.1,3.25,3.1,3.15,147376,3.1,3.25,3.1,3.15,147376,0.0,1.0
2016-12-09,3.1,3.3,3.1,3.3,58435,3.1,3.3,3.1,3.3,58435,0.0,1.0
2016-12-12,3.1,3.15,3.1,3.15,59752,3.1,3.15,3.1,3.15,59752,0.0,1.0
2016-12-13,3.2,3.25,3.05,3.15,69198,3.2,3.25,3.05,3.15,69198,0.0,1.0
2016-12-14,3.1,3.15,3.1,3.15,21093,3.1,3.15,3.1,3.15,21093,0.0,1.0
2016-12-15,3.1,3.15,3.05,3.05,14676,3.1,3.15,3.05,3.05,14676,0.0,1.0
2016-12-16,3.15,3.2,3.05,3.2,51276,3.15,3.2,3.05,3.2,51276,0.0,1.0
2016-12-19,3.15,3.2,3.1,3.1,23239,3.15,3.2,3.1,3.1,23239,0.0,1.0
2016-12-20,3.1,3.15,3.1,3.15,21658,3.1,3.15,3.1,3.15,21658,0.0,1.0
2016-12-21,3.05,3.2,3.05,3.15,31256,3.05,3.2,3.05,3.15,31256,0.0,1.0
2016-12-22,3.0,3.05,2.9758,3.0,93718,3.0,3.05,2.9758,3.0,93718,0.0,1.0
2016-12-23,3.1,3.15,3.0,3.051,29959,3.1,3.15,3.0,3.051,29959,0.0,1.0
2016-12-27,3.15,3.15,3.05,3.05,20270,3.15,3.15,3.05,3.05,20270,0.0,1.0
2016-12-28,3.0,3.1,3.0,3.1,1413,3.0,3.1,3.0,3.1,1413,0.0,1.0
2016-12-29,3.0,3.05,3.0,3.05,460,3.0,3.05,3.0,3.05,460,0.0,1.0
2016-12-30,3.15,3.15,3.0,3.0,33667,3.15,3.15,3.0,3.0,33667,0.0,1.0
2017-01-03,3.2,3.2,3.05,3.2,25098,3.2,3.2,3.05,3.2,25098,0.0,1.0
2017-01-04,3.25,3.25,3.19,3.2,65444,3.25,3.25,3.19,3.2,65444,0.0,1.0
2017-01-05,3.55,3.55,3.2,3.2147,66262,3.55,3.55,3.2,3.2147,66262,0.0,1.0
2017-01-06,3.25,3.6,3.15,3.5,77191,3.25,3.6,3.15,3.5,77191,0.0,1.0
2017-01-09,3.15,3.4,3.1,3.25,30490,3.15,3.4,3.1,3.25,30490,0.0,1.0
2017-01-10,3.25,3.3,3.1,3.1,26196,3.25,3.3,3.1,3.1,26196,0.0,1.0
2017-01-11,3.35,3.4,3.2,3.3,26808,3.35,3.4,3.2,3.3,26808,0.0,1.0
2017-01-12,3.275,3.35,3.25,3.3,6708,3.275,3.35,3.25,3.3,6708,0.0,1.0
2017-01-13,3.35,3.4,3.3099,3.394,8312,3.35,3.4,3.3099,3.394,8312,0.0,1.0
2017-01-17,3.3,3.4,3.25,3.4,11077,3.3,3.4,3.25,3.4,11077,0.0,1.0
2017-01-18,3.15,3.4,3.15,3.3458,15552,3.15,3.4,3.15,3.3458,15552,0.0,1.0
2017-01-19,3.15,3.25,3.0571,3.1725,50555,3.15,3.25,3.0571,3.1725,50555,0.0,1.0
2017-01-20,3.15,3.3,3.05,3.15,31820,3.15,3.3,3.05,3.15,31820,0.0,1.0
2017-01-23,3.1,3.2,3.05,3.15,12806,3.1,3.2,3.05,3.15,12806,0.0,1.0
2017-01-24,3.25,3.25,3.1,3.1,48226,3.25,3.25,3.1,3.1,48226,0.0,1.0
2017-01-25,3.3,3.3,3.2,3.3,42022,3.3,3.3,3.2,3.3,42022,0.0,1.0
2017-01-26,3.15,3.3,3.15,3.25,31703,3.15,3.3,3.15,3.25,31703,0.0,1.0
2017-01-27,3.25,3.25,3.15,3.15,1942,3.25,3.25,3.15,3.15,1942,0.0,1.0
2017-01-30,3.25,3.25,3.2,3.25,410,3.25,3.25,3.2,3.25,410,0.0,1.0
2017-01-31,3.2,3.3,3.1501,3.25,12747,3.2,3.3,3.1501,3.25,12747,0.0,1.0
2017-02-01,3.2,3.2999,3.05,3.15,45029,3.2,3.2999,3.05,3.15,45029,0.0,1.0
2017-02-02,3.25,3.25,3.15,3.15,12052,3.25,3.25,3.15,3.15,12052,0.0,1.0
2017-02-03,3.2,3.3,3.1,3.25,8584,3.2,3.3,3.1,3.25,8584,0.0,1.0
2017-02-06,3.15,3.25,3.05,3.2,30437,3.15,3.25,3.05,3.2,30437,0.0,1.0
2017-02-07,3.25,3.25,3.1034,3.2,14922,3.25,3.25,3.1034,3.2,14922,0.0,1.0
2017-02-08,3.2,3.25,3.097,3.2,36241,3.2,3.25,3.097,3.2,36241,0.0,1.0
2017-02-09,3.1,3.25,3.05,3.2,34808,3.1,3.25,3.05,3.2,34808,0.0,1.0
2017-02-10,3.25,3.25,3.05,3.05,22339,3.25,3.25,3.05,3.05,22339,0.0,1.0
2017-02-13,3.2,3.25,3.15,3.25,53348,3.2,3.25,3.15,3.25,53348,0.0,1.0
2017-02-14,3.15,3.15,3.1,3.15,13369,3.15,3.15,3.1,3.15,13369,0.0,1.0
2017-02-15,3.175,3.3,3.15,3.2,71835,3.175,3.3,3.15,3.2,71835,0.0,1.0
2017-02-16,3.2,3.3,3.2,3.2,53905,3.2,3.3,3.2,3.2,53905,0.0,1.0
2017-02-17,3.2,3.25,3.15,3.25,16550,3.2,3.25,3.15,3.25,16550,0.0,1.0
2017-02-21,3.15,3.25,3.15,3.2,13075,3.15,3.25,3.15,3.2,13075,0.0,1.0
2017-02-22,3.05,3.1546,3.05,3.1546,30320,3.05,3.1546,3.05,3.1546,30320,0.0,1.0
2017-02-23,3.15,3.15,3.05,3.1,12640,3.15,3.15,3.05,3.1,12640,0.0,1.0
2017-02-24,3.1,3.1,3.05,3.05,15100,3.1,3.1,3.05,3.05,15100,0.0,1.0
2017-02-27,3.1,3.1,3.05,3.05,15700,3.1,3.1,3.05,3.05,15700,0.0,1.0
2017-02-28,3.0,3.15,3.0,3.05,45427,3.0,3.15,3.0,3.05,45427,0.0,1.0
2017-03-01,3.05,3.1,3.05,3.05,14180,3.05,3.1,3.05,3.05,14180,0.0,1.0
2017-03-02,3.05,3.1,3.05,3.1,12445,3.05,3.1,3.05,3.1,12445,0.0,1.0
2017-03-03,3.0,3.1,2.95,3.05,29439,3.0,3.1,2.95,3.05,29439,0.0,1.0
2017-03-06,3.0,3.0,2.95,2.95,25802,3.0,3.0,2.95,2.95,25802,0.0,1.0
2017-03-07,2.9,3.0,2.85,2.95,75149,2.9,3.0,2.85,2.95,75149,0.0,1.0
2017-03-08,3.0,3.0,2.9,2.9,21440,3.0,3.0,2.9,2.9,21440,0.0,1.0
2017-03-09,2.85,3.0,2.8,2.95,69950,2.85,3.0,2.8,2.95,69950,0.0,1.0
2017-03-10,2.95,3.0,2.801,2.85,66334,2.95,3.0,2.801,2.85,66334,0.0,1.0
2017-03-13,2.9,2.95,2.9,2.95,17769,2.9,2.95,2.9,2.95,17769,0.0,1.0
2017-03-14,2.9,2.95,2.85,2.95,16473,2.9,2.95,2.85,2.95,16473,0.0,1.0
2017-03-15,2.85,2.9,2.85,2.9,20221,2.85,2.9,2.85,2.9,20221,0.0,1.0
2017-03-16,2.9,2.9,2.85,2.9,25112,2.9,2.9,2.85,2.9,25112,0.0,1.0
2017-03-17,2.95,2.95,2.85,2.8999,25947,2.95,2.95,2.85,2.8999,25947,0.0,1.0
2017-03-20,3.15,3.15,2.9,2.9,36018,3.15,3.15,2.9,2.9,36018,0.0,1.0
2017-03-21,3.25,3.25,3.1,3.1,75900,3.25,3.25,3.1,3.1,75900,0.0,1.0
2017-03-22,3.1,3.3,3.1,3.2,40400,3.1,3.3,3.1,3.2,40400,0.0,1.0
2017-03-23,3.1,3.2,3.075,3.2,5983,3.1,3.2,3.075,3.2,5983,0.0,1.0
2017-03-24,3.0965,3.15,3.0,3.15,7363,3.0965,3.15,3.0,3.15,7363,0.0,1.0
2017-03-27,3.1,3.2,3.0,3.0,15865,3.1,3.2,3.0,3.0,15865,0.0,1.0
2017-03-28,3.1,3.2,3.05,3.2,11970,3.1,3.2,3.05,3.2,11970,0.0,1.0
2017-03-29,3.1,3.15,3.05,3.05,7678,3.1,3.15,3.05,3.05,7678,0.0,1.0
2017-03-30,3.1001,3.25,3.05,3.1,14030,3.1001,3.25,3.05,3.1,14030,0.0,1.0
2017-03-31,3.15,3.25,3.05,3.2,33530,3.15,3.25,3.05,3.2,33530,0.0,1.0
2017-04-03,3.2,3.353,3.15,3.15,76060,3.2,3.353,3.15,3.15,76060,0.0,1.0
2017-04-04,3.25,3.4,3.15,3.2,41539,3.25,3.4,3.15,3.2,41539,0.0,1.0
2017-04-05,3.25,3.4,3.25,3.3,42875,3.25,3.4,3.25,3.3,42875,0.0,1.0
2017-04-06,3.35,3.35,3.3,3.3,3564,3.35,3.35,3.3,3.3,3564,0.0,1.0
2017-04-07,3.3,3.3,3.25,3.25,18884,3.3,3.3,3.25,3.25,18884,0.0,1.0
2017-04-10,3.3,3.3,3.201,3.3,3147,3.3,3.3,3.201,3.3,3147,0.0,1.0
2017-04-11,3.15,3.3,3.15,3.3,20990,3.15,3.3,3.15,3.3,20990,0.0,1.0
2017-04-12,3.3,3.4,3.2,3.2,4727,3.3,3.4,3.2,3.2,4727,0.0,1.0
2017-04-13,3.35,3.35,3.2941,3.2941,9321,3.35,3.35,3.2941,3.2941,9321,0.0,1.0
2017-04-17,3.4,3.4,3.2559,3.35,15821,3.4,3.4,3.2559,3.35,15821,0.0,1.0
2017-04-18,3.3,3.4,3.3,3.4,10023,3.3,3.4,3.3,3.4,10023,0.0,1.0
2017-04-19,3.35,3.35,3.3,3.35,1766,3.35,3.35,3.3,3.35,1766,0.0,1.0
2017-04-20,3.3,3.4,3.25,3.288,12713,3.3,3.4,3.25,3.288,12713,0.0,1.0
2017-04-21,3.15,3.4,3.15,3.35,22312,3.15,3.4,3.15,3.35,22312,0.0,1.0
2017-04-24,3.2499,3.3,3.15,3.2942,67518,3.2499,3.3,3.15,3.2942,67518,0.0,1.0
2017-04-25,3.2663,3.3,3.1542,3.1542,9744,3.2663,3.3,3.1542,3.1542,9744,0.0,1.0
2017-04-26,3.4,3.4,3.306,3.35,35452,3.4,3.4,3.306,3.35,35452,0.0,1.0
2017-04-27,3.3,3.4,3.3,3.4,5727,3.3,3.4,3.3,3.4,5727,0.0,1.0
2017-04-28,3.4,3.4,3.3,3.35,25095,3.4,3.4,3.3,3.35,25095,0.0,1.0
2017-05-01,3.45,3.45,3.35,3.45,7604,3.45,3.45,3.35,3.45,7604,0.0,1.0
2017-05-02,3.45,3.45,3.4112,3.45,3569,3.45,3.45,3.4112,3.45,3569,0.0,1.0
2017-05-03,3.45,3.45,3.4,3.45,3841,3.45,3.45,3.4,3.45,3841,0.0,1.0
2017-05-04,3.45,3.45,3.3534,3.45,5941,3.45,3.45,3.3534,3.45,5941,0.0,1.0
2017-05-05,3.45,3.45,3.2549,3.45,12930,3.45,3.45,3.2549,3.45,12930,0.0,1.0
2017-05-08,3.4,3.45,3.35,3.45,12371,3.4,3.45,3.35,3.45,12371,0.0,1.0
2017-05-09,3.225,3.3,3.0,3.3,37719,3.225,3.3,3.0,3.3,37719,0.0,1.0
2017-05-10,3.3,3.3,3.2497,3.25,7741,3.3,3.3,3.2497,3.25,7741,0.0,1.0
2017-05-11,3.5,3.5,3.15,3.2,25872,3.5,3.5,3.15,3.2,25872,0.0,1.0
2017-05-12,3.65,3.75,3.45,3.4984,57165,3.65,3.75,3.45,3.4984,57165,0.0,1.0
2017-05-15,3.7,3.7812,3.6054,3.75,20176,3.7,3.7812,3.6054,3.75,20176,0.0,1.0
2017-05-16,3.65,3.7,3.6054,3.7,5516,3.65,3.7,3.6054,3.7,5516,0.0,1.0
2017-05-17,3.4,3.6,3.4,3.6,24932,3.4,3.6,3.4,3.6,24932,0.0,1.0
2017-05-18,3.3,3.4499,3.3,3.4499,7969,3.3,3.4499,3.3,3.4499,7969,0.0,1.0
2017-05-19,3.45,3.45,3.3,3.3,15880,3.45,3.45,3.3,3.3,15880,0.0,1.0
2017-05-22,3.4,3.45,3.35,3.35,2820,3.4,3.45,3.35,3.35,2820,0.0,1.0
2017-05-23,3.3,3.4,3.3,3.4,2077,3.3,3.4,3.3,3.4,2077,0.0,1.0
2017-05-24,3.407,3.5,3.4,3.41,13996,3.407,3.5,3.4,3.41,13996,0.0,1.0
2017-05-25,3.4,3.5,3.4,3.5,7695,3.4,3.5,3.4,3.5,7695,0.0,1.0
2017-05-26,3.45,3.484,3.35,3.484,2469,3.45,3.484,3.35,3.484,2469,0.0,1.0
2017-05-30,3.4,3.5,3.4,3.401,2693,3.4,3.5,3.4,3.401,2693,0.0,1.0
2017-05-31,3.5,3.5,3.4,3.4001,8412,3.5,3.5,3.4,3.4001,8412,0.0,1.0
2017-06-01,3.35,3.5,3.35,3.5,4714,3.35,3.5,3.35,3.5,4714,0.0,1.0
2017-06-02,3.475,3.5,3.35,3.4,15347,3.475,3.5,3.35,3.4,15347,0.0,1.0
2017-06-05,3.35,3.4501,3.35,3.45,10161,3.35,3.4501,3.35,3.45,10161,0.0,1.0
2017-06-06,3.45,3.5,3.3,3.3,32361,3.45,3.5,3.3,3.3,32361,0.0,1.0
2017-06-07,3.4,3.45,3.35,3.45,9215,3.4,3.45,3.35,3.45,9215,0.0,1.0
2017-06-08,3.4,3.4,3.3,3.3,3755,3.4,3.4,3.3,3.3,3755,0.0,1.0
2017-06-09,3.325,3.4,3.2,3.35,8938,3.325,3.4,3.2,3.35,8938,0.0,1.0
2017-06-12,3.35,3.4,3.3,3.3,14494,3.35,3.4,3.3,3.3,14494,0.0,1.0
2017-06-13,3.275,3.3001,3.25,3.3,18083,3.275,3.3001,3.25,3.3,18083,0.0,1.0
2017-06-14,3.275,3.3,3.25,3.25,11128,3.275,3.3,3.25,3.25,11128,0.0,1.0
2017-06-15,3.25,3.3,3.2,3.25,9771,3.25,3.3,3.2,3.25,9771,0.0,1.0
2017-06-16,3.4,3.6,3.2,3.25,17384,3.4,3.6,3.2,3.25,17384,0.0,1.0
2017-06-19,3.3,3.35,3.2,3.35,27325,3.3,3.35,3.2,3.35,27325,0.0,1.0
2017-06-20,3.2,3.2942,3.15,3.2942,9673,3.2,3.2942,3.15,3.2942,9673,0.0,1.0
2017-06-21,3.2,3.2499,3.15,3.19,17518,3.2,3.2499,3.15,3.19,17518,0.0,1.0
2017-06-22,3.2,3.35,3.15,3.25,33994,3.2,3.35,3.15,3.25,33994,0.0,1.0
2017-06-23,3.25,3.3,3.15,3.3,5394,3.25,3.3,3.15,3.3,5394,0.0,1.0
2017-06-26,3.3,3.325,3.201,3.3,23508,3.3,3.325,3.201,3.3,23508,0.0,1.0
2017-06-27,3.45,3.45,3.25,3.2995,31376,3.45,3.45,3.25,3.2995,31376,0.0,1.0
2017-06-28,3.45,3.55,3.35,3.35,49892,3.45,3.55,3.35,3.35,49892,0.0,1.0
2017-06-29,3.4874,3.6,3.45,3.45,75299,3.4874,3.6,3.45,3.45,75299,0.0,1.0
2017-06-30,3.55,3.6,3.45,3.5448,30291,3.55,3.6,3.45,3.5448,30291,0.0,1.0
2017-07-03,3.55,3.6489,3.55,3.561,4395,3.55,3.6489,3.55,3.561,4395,0.0,1.0
2017-07-05,3.45,3.55,3.45,3.55,19289,3.45,3.55,3.45,3.55,19289,0.0,1.0
2017-07-06,3.55,3.55,3.4525,3.55,12721,3.55,3.55,3.4525,3.55,12721,0.0,1.0
2017-07-07,3.5,3.6,3.5,3.6,11144,3.5,3.6,3.5,3.6,11144,0.0,1.0
2017-07-10,3.4499,3.5,3.4001,3.45,5514,3.4499,3.5,3.4001,3.45,5514,0.0,1.0
2017-07-11,3.45,3.55,3.4,3.4,9564,3.45,3.55,3.4,3.4,9564,0.0,1.0
2017-07-12,3.45,3.5305,3.45,3.45,1906,3.45,3.5305,3.45,3.45,1906,0.0,1.0
2017-07-13,3.45,3.5,3.45,3.45,4358,3.45,3.5,3.45,3.45,4358,0.0,1.0
2017-07-14,3.4,3.4807,3.4,3.4807,4562,3.4,3.4807,3.4,3.4807,4562,0.0,1.0
2017-07-17,3.35,3.45,3.3175,3.4,599,3.35,3.45,3.3175,3.4,599,0.0,1.0
2017-07-18,3.3853,3.3853,3.3853,3.3853,1179,3.3853,3.3853,3.3853,3.3853,1179,0.0,1.0
2017-07-19,3.4,3.533,3.399,3.45,22765,3.4,3.533,3.399,3.45,22765,0.0,1.0
2017-07-20,3.4,3.6,3.4,3.6,22278,3.4,3.6,3.4,3.6,22278,0.0,1.0
2017-07-21,3.6,3.6,3.4,3.45,83497,3.6,3.6,3.4,3.45,83497,0.0,1.0
2017-07-24,3.55,3.65,3.55,3.6,47770,3.55,3.65,3.55,3.6,47770,0.0,1.0
2017-07-25,3.35,3.55,3.35,3.5,52547,3.35,3.55,3.35,3.5,52547,0.0,1.0
2017-07-26,3.4,3.45,3.35,3.35,11200,3.4,3.45,3.35,3.35,11200,0.0,1.0
2017-07-27,3.35,3.45,3.35,3.4,9300,3.35,3.45,3.35,3.4,9300,0.0,1.0
2017-07-28,3.45,3.5,3.35,3.4,4572,3.45,3.5,3.35,3.4,4572,0.0,1.0
2017-07-31,3.5,3.5,3.35,3.4,6964,3.5,3.5,3.35,3.4,6964,0.0,1.0
2017-08-01,3.5,3.5,3.425,3.45,11730,3.5,3.5,3.425,3.45,11730,0.0,1.0
2017-08-02,3.4,3.5,3.4,3.407,32585,3.4,3.5,3.4,3.407,32585,0.0,1.0
2017-08-03,3.5,3.5,3.4049,3.45,18367,3.5,3.5,3.4049,3.45,18367,0.0,1.0
2017-08-04,3.4,3.5,3.4,3.5,26654,3.4,3.5,3.4,3.5,26654,0.0,1.0
2017-08-07,3.5,3.5,3.351,3.351,9433,3.5,3.5,3.351,3.351,9433,0.0,1.0
2017-08-08,3.4,3.5,3.35,3.45,9766,3.4,3.5,3.35,3.45,9766,0.0,1.0
2017-08-09,3.3,3.4423,3.3,3.35,20768,3.3,3.4423,3.3,3.35,20768,0.0,1.0
2017-08-10,3.25,3.4,3.2,3.4,12296,3.25,3.4,3.2,3.4,12296,0.0,1.0
2017-08-11,2.9,3.2,2.85,3.1,69089,2.9,3.2,2.85,3.1,69089,0.0,1.0
2017-08-14,2.85,2.95,2.8,2.95,35309,2.85,2.95,2.8,2.95,35309,0.0,1.0
2017-08-15,2.8499,2.85,2.6,2.75,97207,2.8499,2.85,2.6,2.75,97207,0.0,1.0
2017-08-16,2.85,2.9,2.85,2.9,12807,2.85,2.9,2.85,2.9,12807,0.0,1.0
2017-08-17,2.9,2.95,2.85,2.85,24618,2.9,2.95,2.85,2.85,24618,0.0,1.0
2017-08-18,2.85,2.9,2.75,2.9,25405,2.85,2.9,2.75,2.9,25405,0.0,1.0
2017-08-21,2.75,2.85,2.75,2.85,15115,2.75,2.85,2.75,2.85,15115,0.0,1.0
2017-08-22,2.7,2.8,2.7,2.75,10998,2.7,2.8,2.7,2.75,10998,0.0,1.0
2017-08-23,2.7,2.8,2.7,2.8,19252,2.7,2.8,2.7,2.8,19252,0.0,1.0
2017-08-24,2.7,2.75,2.7,2.7,17554,2.7,2.75,2.7,2.7,17554,0.0,1.0
2017-08-25,2.9,2.9,2.7,2.7,32974,2.9,2.9,2.7,2.7,32974,0.0,1.0
2017-08-28,2.8,2.9,2.8,2.9,5768,2.8,2.9,2.8,2.9,5768,0.0,1.0
2017-08-29,2.85,2.85,2.8,2.8,336,2.85,2.85,2.8,2.8,336,0.0,1.0
2017-08-30,2.8,2.85,2.8,2.85,5800,2.8,2.85,2.8,2.85,5800,0.0,1.0
2017-08-31,2.8,2.9,2.8,2.9,12405,2.8,2.9,2.8,2.9,12405,0.0,1.0
2017-09-01,2.8,2.85,2.7685,2.8,11566,2.8,2.85,2.7685,2.8,11566,0.0,1.0
2017-09-05,2.8,2.9,2.75,2.85,24233,2.8,2.9,2.75,2.85,24233,0.0,1.0
2017-09-06,2.95,3.0,2.7316,2.85,11398,2.95,3.0,2.7316,2.85,11398,0.0,1.0
2017-09-07,2.95,2.95,2.9,2.95,9900,2.95,2.95,2.9,2.95,9900,0.0,1.0
2017-09-08,2.95,3.0,2.85,2.95,24500,2.95,3.0,2.85,2.95,24500,0.0,1.0
2017-09-11,3.0,3.0,2.886,2.9,30912,3.0,3.0,2.886,2.9,30912,0.0,1.0
2017-09-12,2.9,3.0,2.9,3.0,6670,2.9,3.0,2.9,3.0,6670,0.0,1.0
2017-09-13,2.85,3.0,2.8,3.0,11200,2.85,3.0,2.8,3.0,11200,0.0,1.0
2017-09-14,2.75,3.0,2.6,2.9,48139,2.75,3.0,2.6,2.9,48139,0.0,1.0
2017-09-15,2.7,2.8,2.5,2.7,51244,2.7,2.8,2.5,2.7,51244,0.0,1.0
2017-09-18,2.55,2.7,2.55,2.7,25753,2.55,2.7,2.55,2.7,25753,0.0,1.0
2017-09-19,2.6,2.65,2.6,2.6,12791,2.6,2.65,2.6,2.6,12791,0.0,1.0
2017-09-20,2.675,2.675,2.5,2.6,97780,2.675,2.675,2.5,2.6,97780,0.0,1.0
2017-09-21,2.6467,2.725,2.6467,2.7,19680,2.6467,2.725,2.6467,2.7,19680,0.0,1.0
2017-09-22,2.7,2.7,2.65,2.65,20621,2.7,2.7,2.65,2.65,20621,0.0,1.0
2017-09-25,2.85,2.8841,2.651,2.8,32579,2.85,2.8841,2.651,2.8,32579,0.0,1.0
2017-09-26,2.85,2.875,2.8,2.85,7266,2.85,2.875,2.8,2.85,7266,0.0,1.0
2017-09-27,2.7,2.899,2.7,2.8,6271,2.7,2.899,2.7,2.8,6271,0.0,1.0
2017-09-28,2.75,2.9,2.6,2.7499,30590,2.75,2.9,2.6,2.7499,30590,0.0,1.0
2017-09-29,2.7,2.8,2.7,2.7,4680,2.7,2.8,2.7,2.7,4680,0.0,1.0
2017-10-02,2.85,2.95,2.74,2.75,14333,2.85,2.95,2.74,2.75,14333,0.0,1.0
2017-10-03,3.05,3.1,2.8852,2.9,29432,3.05,3.1,2.8852,2.9,29432,0.0,1.0
2017-10-04,3.05,3.1,2.9501,2.9501,16084,3.05,3.1,2.9501,2.9501,16084,0.0,1.0
2017-10-05,3.15,3.2,3.1,3.1,11425,3.15,3.2,3.1,3.1,11425,0.0,1.0
2017-10-06,3.15,3.15,3.05,3.1,5105,3.15,3.15,3.05,3.1,5105,0.0,1.0
2017-10-09,3.1595,3.249,3.101,3.101,1372,3.1595,3.249,3.101,3.101,1372,0.0,1.0
2017-10-10,3.15,3.1875,3.1,3.15,1536,3.15,3.1875,3.1,3.15,1536,0.0,1.0
2017-10-11,3.05,3.15,3.05,3.1,6635,3.05,3.15,3.05,3.1,6635,0.0,1.0
2017-10-12,2.9999,3.05,2.9999,3.05,21404,2.9999,3.05,2.9999,3.05,21404,0.0,1.0
2017-10-13,3.0,3.09,2.95,2.95,8838,3.0,3.09,2.95,2.95,8838,0.0,1.0
2017-10-16,3.05,3.1,3.0,3.0,7316,3.05,3.1,3.0,3.0,7316,0.0,1.0
2017-10-17,3.1,3.1,3.0035,3.0035,3049,3.1,3.1,3.0035,3.0035,3049,0.0,1.0
2017-10-18,3.0,3.075,3.0,3.0001,8501,3.0,3.075,3.0,3.0001,8501,0.0,1.0
2017-10-19,3.0,3.15,3.0,3.04,20073,3.0,3.15,3.0,3.04,20073,0.0,1.0
2017-10-20,3.1,3.1,3.05,3.05,4476,3.1,3.1,3.05,3.05,4476,0.0,1.0
2017-10-23,3.1,3.1003,3.001,3.1,4913,3.1,3.1003,3.001,3.1,4913,0.0,1.0
2017-10-24,3.0501,3.1066,3.0,3.1,6622,3.0501,3.1066,3.0,3.1,6622,0.0,1.0
2017-10-25,3.05,3.075,3.0,3.05,2668,3.05,3.075,3.0,3.05,2668,0.0,1.0
2017-10-26,2.9,3.05,2.9,3.05,15394,2.9,3.05,2.9,3.05,15394,0.0,1.0
2017-10-27,2.85,2.95,2.6062,2.95,47223,2.85,2.95,2.6062,2.95,47223,0.0,1.0
2017-10-30,2.85,2.95,2.8,2.8,9081,2.85,2.95,2.8,2.8,9081,0.0,1.0
2017-10-31,2.85,2.9,2.7986,2.7986,6332,2.85,2.9,2.7986,2.7986,6332,0.0,1.0
2017-11-01,2.85,2.9,2.734,2.9,1504,2.85,2.9,2.734,2.9,1504,0.0,1.0
2017-11-02,2.8,2.8952,2.7638,2.8435,3266,2.8,2.8952,2.7638,2.8435,3266,0.0,1.0
2017-11-03,2.8,2.9,2.75,2.75,5200,2.8,2.9,2.75,2.75,5200,0.0,1.0
2017-11-06,2.75,2.85,2.75,2.85,5268,2.75,2.85,2.75,2.85,5268,0.0,1.0
2017-11-07,2.8,2.8,2.7,2.8,7772,2.8,2.8,2.7,2.8,7772,0.0,1.0
2017-11-08,2.7,2.756,2.7,2.7,6454,2.7,2.756,2.7,2.7,6454,0.0,1.0
2017-11-09,2.7,2.85,2.7,2.75,13908,2.7,2.85,2.7,2.75,13908,0.0,1.0
2017-11-10,2.7,2.7965,2.7,2.7,7880,2.7,2.7965,2.7,2.7,7880,0.0,1.0
2017-11-13,2.699,2.775,2.65,2.7001,7210,2.699,2.775,2.65,2.7001,7210,0.0,1.0
2017-11-14,2.7397,2.8,2.6553,2.8,18854,2.7397,2.8,2.6553,2.8,18854,0.0,1.0
2017-11-15,2.7,2.7253,2.655,2.6643,5476,2.7,2.7253,2.655,2.6643,5476,0.0,1.0
2017-11-16,2.6052,2.7161,2.6,2.7161,12292,2.6052,2.7161,2.6,2.7161,12292,0.0,1.0
2017-11-17,2.6,2.65,2.55,2.6,22198,2.6,2.65,2.55,2.6,22198,0.0,1.0
2017-11-20,2.625,2.65,2.55,2.65,18185,2.625,2.65,2.55,2.65,18185,0.0,1.0
2017-11-21,2.55,2.75,2.55,2.73,44332,2.55,2.75,2.55,2.73,44332,0.0,1.0
2017-11-22,2.6,2.65,2.55,2.55,9908,2.6,2.65,2.55,2.55,9908,0.0,1.0
2017-11-24,2.6,2.7,2.55,2.7,9536,2.6,2.7,2.55,2.7,9536,0.0,1.0
2017-11-27,2.6,2.7,2.5923,2.6,22612,2.6,2.7,2.5923,2.6,22612,0.0,1.0
2017-11-28,2.55,2.75,2.55,2.75,15818,2.55,2.75,2.55,2.75,15818,0.0,1.0
2017-11-29,2.6,2.7,2.55,2.66,22237,2.6,2.7,2.55,2.66,22237,0.0,1.0
2017-11-30,2.55,2.69,2.48,2.69,30299,2.55,2.69,2.48,2.69,30299,0.0,1.0
2017-12-01,2.35,2.55,2.25,2.55,94017,2.35,2.55,2.25,2.55,94017,0.0,1.0
2017-12-04,2.4622,2.5,2.3385,2.4,51365,2.4622,2.5,2.3385,2.4,51365,0.0,1.0
2017-12-05,2.5,2.5,2.45,2.45,23775,2.5,2.5,2.45,2.45,23775,0.0,1.0
2017-12-06,2.5,2.55,2.45,2.5,22936,2.5,2.55,2.45,2.5,22936,0.0,1.0
2017-12-07,2.45,2.55,2.45,2.5155,23716,2.45,2.55,2.45,2.5155,23716,0.0,1.0
2017-12-08,2.5,2.8,2.48,2.48,94134,2.5,2.8,2.48,2.48,94134,0.0,1.0
2017-12-11,2.5,2.6,2.45,2.55,35900,2.5,2.6,2.45,2.55,35900,0.0,1.0
2017-12-12,2.53,2.7,2.5,2.5,55747,2.53,2.7,2.5,2.5,55747,0.0,1.0
2017-12-13,2.5,2.65,2.5,2.55,59296,2.5,2.65,2.5,2.55,59296,0.0,1.0
2017-12-14,2.3,2.55,2.25,2.55,152456,2.3,2.55,2.25,2.55,152456,0.0,1.0
2017-12-15,2.35,2.4,2.3,2.4,32079,2.35,2.4,2.3,2.4,32079,0.0,1.0
2017-12-18,2.35,2.4,2.3,2.35,48993,2.35,2.4,2.3,2.35,48993,0.0,1.0
2017-12-19,2.4,2.4,2.35,2.4,42883,2.4,2.4,2.35,2.4,42883,0.0,1.0
2017-12-20,2.4,2.45,2.35,2.4,61184,2.4,2.45,2.35,2.4,61184,0.0,1.0
2017-12-21,2.35,2.4,2.35,2.4,50755,2.35,2.4,2.35,2.4,50755,0.0,1.0
2017-12-22,2.4,2.42,2.35,2.35,23322,2.4,2.42,2.35,2.35,23322,0.0,1.0
2017-12-26,2.4,2.45,2.35,2.4,8517,2.4,2.45,2.35,2.4,8517,0.0,1.0
2017-12-27,2.35,2.45,2.35,2.35,32433,2.35,2.45,2.35,2.35,32433,0.0,1.0
2017-12-28,2.35,2.4,2.3,2.35,71155,2.35,2.4,2.3,2.35,71155,0.0,1.0
2017-12-29,2.65,2.65,2.35,2.4,155459,2.65,2.65,2.35,2.4,155459,0.0,1.0
2018-01-02,2.55,2.75,2.5,2.65,84123,2.55,2.75,2.5,2.65,84123,0.0,1.0
2018-01-03,2.65,2.7,2.56,2.67,97158,2.65,2.7,2.56,2.67,97158,0.0,1.0
2018-01-04,2.6,2.7,2.5,2.7,35878,2.6,2.7,2.5,2.7,35878,0.0,1.0
2018-01-05,2.6,2.6,2.55,2.55,12066,2.6,2.6,2.55,2.55,12066,0.0,1.0
2018-01-08,2.58,2.65,2.55,2.55,14379,2.58,2.65,2.55,2.55,14379,0.0,1.0
2018-01-09,2.55,2.59,2.55,2.55,8650,2.55,2.59,2.55,2.55,8650,0.0,1.0
2018-01-10,2.53,2.55,2.5,2.55,9951,2.53,2.55,2.5,2.55,9951,0.0,1.0
2018-01-11,2.55,2.55,2.5,2.55,30479,2.55,2.55,2.5,2.55,30479,0.0,1.0
2018-01-12,2.6,2.65,2.55,2.55,26992,2.6,2.65,2.55,2.55,26992,0.0,1.0
2018-01-16,2.6,2.65,2.4,2.55,41003,2.6,2.65,2.4,2.55,41003,0.0,1.0
2018-01-17,2.6,2.6,2.5,2.6,37903,2.6,2.6,2.5,2.6,37903,0.0,1.0
2018-01-18,2.55,2.55,2.5,2.53,8440,2.55,2.55,2.5,2.53,8440,0.0,1.0
2018-01-19,2.55,2.6,2.5,2.55,13947,2.55,2.6,2.5,2.55,13947,0.0,1.0
2018-01-22,2.5,2.55,2.5,2.55,9108,2.5,2.55,2.5,2.55,9108,0.0,1.0
2018-01-23,2.55,2.55,2.45,2.5,21721,2.55,2.55,2.45,2.5,21721,0.0,1.0
2018-01-24,2.5,2.6,2.45,2.45,21414,2.5,2.6,2.45,2.45,21414,0.0,1.0
2018-01-25,2.5,2.51,2.45,2.5,5636,2.5,2.51,2.45,2.5,5636,0.0,1.0
2018-01-26,2.55,2.55,2.45,2.5,14545,2.55,2.55,2.45,2.5,14545,0.0,1.0
2018-01-29,2.5,2.6,2.48,2.6,8141,2.5,2.6,2.48,2.6,8141,0.0,1.0
2018-01-30,2.4,2.55,2.31,2.55,23333,2.4,2.55,2.31,2.55,23333,0.0,1.0
2018-01-31,2.35,2.42,2.3,2.3,17559,2.35,2.42,2.3,2.3,17559,0.0,1.0
2018-02-01,2.4,2.4,2.35,2.35,11431,2.4,2.4,2.35,2.35,11431,0.0,1.0
2018-02-02,2.4,2.41,2.35,2.4,20445,2.4,2.41,2.35,2.4,20445,0.0,1.0
2018-02-05,2.35,2.35,2.3,2.34,20309,2.35,2.35,2.3,2.34,20309,0.0,1.0
2018-02-06,2.35,2.35,2.25,2.35,27418,2.35,2.35,2.25,2.35,27418,0.0,1.0
2018-02-07,2.55,2.55,2.35,2.4,20572,2.55,2.55,2.35,2.4,20572,0.0,1.0
2018-02-08,2.53,2.6,2.5,2.5,23691,2.53,2.6,2.5,2.5,23691,0.0,1.0
2018-02-09,2.45,2.6,2.45,2.5,26176,2.45,2.6,2.45,2.5,26176,0.0,1.0
2018-02-12,2.55,2.6,2.45,2.45,23581,2.55,2.6,2.45,2.45,23581,0.0,1.0
2018-02-13,2.55,2.6,2.5,2.55,20817,2.55,2.6,2.5,2.55,20817,0.0,1.0
2018-02-14,2.6,2.65,2.55,2.6,54230,2.6,2.65,2.55,2.6,54230,0.0,1.0
2018-02-15,2.65,2.65,2.55,2.65,33146,2.65,2.65,2.55,2.65,33146,0.0,1.0
2018-02-16,2.6,2.65,2.6,2.64,4869,2.6,2.65,2.6,2.64,4869,0.0,1.0
2018-02-20,2.6,2.6,2.55,2.6,9603,2.6,2.6,2.55,2.6,9603,0.0,1.0
2018-02-21,2.6,2.65,2.5,2.56,6691,2.6,2.65,2.5,2.56,6691,0.0,1.0
2018-02-22,2.6,2.6,2.5638,2.6,19922,2.6,2.6,2.5638,2.6,19922,0.0,1.0
2018-02-23,2.56,2.6,2.5,2.55,4634,2.56,2.6,2.5,2.55,4634,0.0,1.0
2018-02-26,2.55,2.6,2.55,2.6,13968,2.55,2.6,2.55,2.6,13968,0.0,1.0
2018-02-27,2.58,2.6,2.55,2.59,6649,2.58,2.6,2.55,2.59,6649,0.0,1.0
2018-02-28,2.6,2.7,2.57,2.6,29873,2.6,2.7,2.57,2.6,29873,0.0,1.0
2018-03-01,2.6,2.75,2.6,2.61,28270,2.6,2.75,2.6,2.61,28270,0.0,1.0
2018-03-02,2.7,2.75,2.55,2.6,23303,2.7,2.75,2.55,2.6,23303,0.0,1.0
2018-03-05,2.7,2.75,2.65,2.75,29865,2.7,2.75,2.65,2.75,29865,0.0,1.0
2018-03-06,2.7,2.75,2.65,2.7,72851,2.7,2.75,2.65,2.7,72851,0.0,1.0
2018-03-07,2.65,2.75,2.6,2.65,23484,2.65,2.75,2.6,2.65,23484,0.0,1.0
2018-03-08,2.65,2.75,2.65,2.66,12972,2.65,2.75,2.65,2.66,12972,0.0,1.0
2018-03-09,2.7,2.75,2.6,2.68,22631,2.7,2.75,2.6,2.68,22631,0.0,1.0
2018-03-12,2.75,2.75,2.65,2.65,6467,2.75,2.75,2.65,2.65,6467,0.0,1.0
2018-03-13,2.65,2.75,2.65,2.75,47470,2.65,2.75,2.65,2.75,47470,0.0,1.0
2018-03-14,2.65,2.75,2.65,2.7,56113,2.65,2.75,2.65,2.7,56113,0.0,1.0
2018-03-15,2.8,2.95,2.65,2.65,72008,2.8,2.95,2.65,2.65,72008,0.0,1.0
2018-03-16,3.2,3.3,2.85,2.85,115061,3.2,3.3,2.85,2.85,115061,0.0,1.0
2018-03-19,3.0,3.25,3.0,3.25,42321,3.0,3.25,3.0,3.25,42321,0.0,1.0
2018-03-20,2.95,3.15,2.95,3.05,53134,2.95,3.15,2.95,3.05,53134,0.0,1.0
2018-03-21,3.0,3.1,2.95,2.95,37083,3.0,3.1,2.95,2.95,37083,0.0,1.0
2018-03-22,3.05,3.05,2.99,3.0,5949,3.05,3.05,2.99,3.0,5949,0.0,1.0
2018-03-23,3.05,3.1,3.0,3.1,3577,3.05,3.1,3.0,3.1,3577,0.0,1.0
2018-03-26,3.043,3.1,3.01,3.1,22609,3.043,3.1,3.01,3.1,22609,0.0,1.0
2018-03-27,3.1,3.1,3.0,3.0,27000,3.1,3.1,3.0,3.0,27000,0.0,1.0
2018-03-28,3.0,3.1,3.0,3.1,23972,3.0,3.1,3.0,3.1,23972,0.0,1.0
2018-03-29,3.05,3.1,2.9,3.0,43444,3.05,3.1,2.9,3.0,43444,0.0,1.0
2018-04-02,3.05,3.15,3.05,3.1,17058,3.05,3.15,3.05,3.1,17058,0.0,1.0
2018-04-03,3.15,3.2,3.09,3.15,20847,3.15,3.2,3.09,3.15,20847,0.0,1.0
2018-04-04,3.35,3.35,3.05,3.05,21962,3.35,3.35,3.05,3.05,21962,0.0,1.0
2018-04-05,3.35,3.4,3.34,3.35,32101,3.35,3.4,3.34,3.35,32101,0.0,1.0
2018-04-06,3.55,3.6,3.35,3.35,24127,3.55,3.6,3.35,3.35,24127,0.0,1.0
2018-04-09,3.55,3.6,3.4,3.6,10251,3.55,3.6,3.4,3.6,10251,0.0,1.0
2018-04-10,3.41,3.6,3.35,3.6,9902,3.41,3.6,3.35,3.6,9902,0.0,1.0
2018-04-11,3.6,3.6,3.4,3.5,9920,3.6,3.6,3.4,3.5,9920,0.0,1.0
2018-04-12,3.45,3.6,3.45,3.6,6734,3.45,3.6,3.45,3.6,6734,0.0,1.0
2018-04-13,3.5,3.6,3.4,3.4,7856,3.5,3.6,3.4,3.4,7856,0.0,1.0
2018-04-16,3.45,3.5,3.35,3.5,3596,3.45,3.5,3.35,3.5,3596,0.0,1.0
2018-04-17,3.45,3.55,3.45,3.45,4748,3.45,3.55,3.45,3.45,4748,0.0,1.0
2018-04-18,3.4,3.55,3.4,3.4,22994,3.4,3.55,3.4,3.4,22994,0.0,1.0
2018-04-19,3.45,3.45,3.3,3.4,7800,3.45,3.45,3.3,3.4,7800,0.0,1.0
2018-04-20,3.4,3.45,3.35,3.4,1626,3.4,3.45,3.35,3.4,1626,0.0,1.0
2018-04-23,3.25,3.35,3.21,3.35,7439,3.25,3.35,3.21,3.35,7439,0.0,1.0
2018-04-24,3.3,3.3,3.15,3.25,3522,3.3,3.3,3.15,3.25,3522,0.0,1.0
2018-04-25,3.25,3.3,3.16,3.25,17289,3.25,3.3,3.16,3.25,17289,0.0,1.0
2018-04-26,3.2,3.3,3.2,3.3,9000,3.2,3.3,3.2,3.3,9000,0.0,1.0
2018-04-27,3.3,3.3,3.2,3.2,2765,3.3,3.3,3.2,3.2,2765,0.0,1.0
2018-04-30,3.25,3.3,3.23,3.3,1711,3.25,3.3,3.23,3.3,1711,0.0,1.0
2018-05-01,3.2,3.25,3.15,3.2,11878,3.2,3.25,3.15,3.2,11878,0.0,1.0
2018-05-02,3.2,3.25,3.15,3.15,1176,3.2,3.25,3.15,3.15,1176,0.0,1.0
2018-05-03,3.23,3.25,3.2,3.2,2339,3.23,3.25,3.2,3.2,2339,0.0,1.0
2018-05-04,3.3,3.3,3.15,3.15,7156,3.3,3.3,3.15,3.15,7156,0.0,1.0
2018-05-07,3.3,3.3,3.21,3.3,11665,3.3,3.3,3.21,3.3,11665,0.0,1.0
2018-05-08,3.3,3.3,3.25,3.25,9603,3.3,3.3,3.25,3.25,9603,0.0,1.0
2018-05-09,3.3,3.3,3.22,3.22,4605,3.3,3.3,3.22,3.22,4605,0.0,1.0
2018-05-10,3.3,3.3,3.2,3.3,9801,3.3,3.3,3.2,3.3,9801,0.0,1.0
2018-05-11,3.29,3.3,3.2,3.2,10973,3.29,3.3,3.2,3.2,10973,0.0,1.0
2018-05-14,3.25,3.3,3.24,3.25,1001,3.25,3.3,3.24,3.25,1001,0.0,1.0
2018-05-15,3.15,3.25,3.15,3.25,3693,3.15,3.25,3.15,3.25,3693,0.0,1.0
2018-05-16,3.15,3.2,3.15,3.2,7717,3.15,3.2,3.15,3.2,7717,0.0,1.0
2018-05-17,3.24,3.28,3.16,3.2,18979,3.24,3.28,3.16,3.2,18979,0.0,1.0
2018-05-18,3.25,3.25,3.17,3.25,20757,3.25,3.25,3.17,3.25,20757,0.0,1.0
2018-05-21,3.25,3.3,3.2,3.21,5885,3.25,3.3,3.2,3.21,5885,0.0,1.0
2018-05-22,3.2,3.25,3.2,3.25,9689,3.2,3.25,3.2,3.25,9689,0.0,1.0
2018-05-23,3.1,3.2,3.1,3.15,10996,3.1,3.2,3.1,3.15,10996,0.0,1.0
2018-05-24,3.1958,3.1958,3.101,3.15,1840,3.1958,3.1958,3.101,3.15,1840,0.0,1.0
2018-05-25,3.15,3.15,3.1,3.15,15566,3.15,3.15,3.1,3.15,15566,0.0,1.0
2018-05-29,3.23,3.25,3.13,3.15,13359,3.23,3.25,3.13,3.15,13359,0.0,1.0
2018-05-30,3.2,3.25,3.2,3.2,8957,3.2,3.25,3.2,3.2,8957,0.0,1.0
2018-05-31,3.3,3.4,3.23,3.25,23603,3.3,3.4,3.23,3.25,23603,0.0,1.0
2018-06-01,3.75,3.75,3.3,3.3,51482,3.75,3.75,3.3,3.3,51482,0.0,1.0
2018-06-04,3.6,3.75,3.6,3.75,39819,3.6,3.75,3.6,3.75,39819,0.0,1.0
2018-06-05,3.6,3.7,3.55,3.7,29391,3.6,3.7,3.55,3.7,29391,0.0,1.0
2018-06-06,3.6,3.65,3.5,3.5,9818,3.6,3.65,3.5,3.5,9818,0.0,1.0
2018-06-07,3.5,3.75,3.5,3.63,84610,3.5,3.75,3.5,3.63,84610,0.0,1.0
2018-06-08,3.65,3.7,3.5,3.55,43234,3.65,3.7,3.5,3.55,43234,0.0,1.0
2018-06-11,3.95,3.95,3.73,3.75,40447,3.95,3.95,3.73,3.75,40447,0.0,1.0
2018-06-12,3.75,4.05,3.75,3.9,46253,3.75,4.05,3.75,3.9,46253,0.0,1.0
2018-06-13,3.7,3.75,3.65,3.7,8697,3.7,3.75,3.65,3.7,8697,0.0,1.0
2018-06-14,3.7,3.75,3.66,3.7,17162,3.7,3.75,3.66,3.7,17162,0.0,1.0
2018-06-15,3.65,3.7,3.56,3.7,22359,3.65,3.7,3.56,3.7,22359,0.0,1.0
2018-06-18,3.65,3.75,3.6,3.7,4846,3.65,3.75,3.6,3.7,4846,0.0,1.0
2018-06-19,3.55,3.6,3.55,3.6,12618,3.55,3.6,3.55,3.6,12618,0.0,1.0
2018-06-20,3.65,3.73,3.57,3.6,26957,3.65,3.73,3.57,3.6,26957,0.0,1.0
2018-06-21,3.8,3.85,3.7,3.7,9673,3.8,3.85,3.7,3.7,9673,0.0,1.0
2018-06-22,3.45,3.85,3.45,3.85,40263,3.45,3.85,3.45,3.85,40263,0.0,1.0
2018-06-25,3.5,3.6,3.4,3.5,10679,3.5,3.6,3.4,3.5,10679,0.0,1.0
2018-06-26,3.55,3.75,3.45,3.5,38523,3.55,3.75,3.45,3.5,38523,0.0,1.0
2018-06-27,3.48,3.55,3.35,3.5,20724,3.48,3.55,3.35,3.5,20724,0.0,1.0
2018-06-28,3.5,3.5,3.43,3.45,4997,3.5,3.5,3.43,3.45,4997,0.0,1.0
2018-06-29,3.75,3.75,3.46,3.6,10792,3.75,3.75,3.46,3.6,10792,0.0,1.0
2018-07-02,3.75,3.8,3.72,3.75,9033,3.75,3.8,3.72,3.75,9033,0.0,1.0
2018-07-03,3.7,3.75,3.7,3.75,817,3.7,3.75,3.7,3.75,817,0.0,1.0
2018-07-05,3.85,3.85,3.6501,3.85,13254,3.85,3.85,3.6501,3.85,13254,0.0,1.0
2018-07-06,3.9,3.9,3.7,3.7,7088,3.9,3.9,3.7,3.7,7088,0.0,1.0
2018-07-09,3.85,3.9,3.85,3.9,37588,3.85,3.9,3.85,3.9,37588,0.0,1.0
2018-07-10,4.15,4.3,3.9,3.9,76189,4.15,4.3,3.9,3.9,76189,0.0,1.0
2018-07-11,4.05,4.2,4.05,4.15,33513,4.05,4.2,4.05,4.15,33513,0.0,1.0
2018-07-12,3.95,4.05,3.85,3.95,12923,3.95,4.05,3.85,3.95,12923,0.0,1.0
2018-07-13,4.25,4.25,3.88,3.9,35780,4.25,4.25,3.88,3.9,35780,0.0,1.0
2018-07-16,4.2,4.25,4.1,4.25,33417,4.2,4.25,4.1,4.25,33417,0.0,1.0
2018-07-17,4.19,4.25,4.15,4.25,10995,4.19,4.25,4.15,4.25,10995,0.0,1.0
2018-07-18,4.25,4.25,4.16,4.25,15936,4.25,4.25,4.16,4.25,15936,0.0,1.0
2018-07-19,4.22,4.25,4.2,4.25,30188,4.22,4.25,4.2,4.25,30188,0.0,1.0
2018-07-20,4.25,4.25,4.13,4.25,15893,4.25,4.25,4.13,4.25,15893,0.0,1.0
2018-07-23,4.25,4.25,4.19,4.25,8204,4.25,4.25,4.19,4.25,8204,0.0,1.0
2018-07-24,4.2,4.25,4.2,4.25,16200,4.2,4.25,4.2,4.25,16200,0.0,1.0
2018-07-25,4.2,4.25,4.2,4.25,14884,4.2,4.25,4.2,4.25,14884,0.0,1.0
2018-07-26,4.21,4.25,4.18,4.18,14038,4.21,4.25,4.18,4.18,14038,0.0,1.0
2018-07-27,4.22,4.25,4.2,4.22,5207,4.22,4.25,4.2,4.22,5207,0.0,1.0
2018-07-30,4.2,4.2,4.15,4.2,10821,4.2,4.2,4.15,4.2,10821,0.0,1.0
2018-07-31,4.15,4.2,4.13,4.15,14677,4.15,4.2,4.13,4.15,14677,0.0,1.0
2018-08-01,4.1,4.2,3.95,4.2,34778,4.1,4.2,3.95,4.2,34778,0.0,1.0
2018-08-02,4.15,4.15,3.91,3.91,7317,4.15,4.15,3.91,3.91,7317,0.0,1.0
2018-08-03,4.2,4.2,4.1,4.1,24454,4.2,4.2,4.1,4.1,24454,0.0,1.0
2018-08-06,4.1,4.14,4.06,4.14,15351,4.1,4.14,4.06,4.14,15351,0.0,1.0
2018-08-07,4.08,4.15,4.05,4.15,16838,4.08,4.15,4.05,4.15,16838,0.0,1.0
2018-08-08,4.1,4.1,4.05,4.1,24417,4.1,4.1,4.05,4.1,24417,0.0,1.0
2018-08-09,4.1,4.1,4.05,4.1,21618,4.1,4.1,4.05,4.1,21618,0.0,1.0
2018-08-10,4.2,4.25,4.1,4.25,48513,4.2,4.25,4.1,4.25,48513,0.0,1.0
2018-08-13,4.1,4.2,4.1,4.2,50585,4.1,4.2,4.1,4.2,50585,0.0,1.0
2018-08-14,4.2,4.2375,4.0787,4.1,58680,4.2,4.2375,4.0787,4.1,58680,0.0,1.0
2018-08-15,4.3,4.3,4.2,4.25,98538,4.3,4.3,4.2,4.25,98538,0.0,1.0
2018-08-16,4.22,4.3,4.22,4.25,93282,4.22,4.3,4.22,4.25,93282,0.0,1.0
2018-08-17,4.28,4.3,4.2,4.2,42760,4.28,4.3,4.2,4.2,42760,0.0,1.0
2018-08-20,4.68,4.76,4.3,4.3,218600,4.68,4.76,4.3,4.3,218600,0.0,1.0
2018-08-21,4.75,4.8,4.65,4.75,90796,4.75,4.8,4.65,4.75,90796,0.0,1.0
2018-08-22,4.7,4.8,4.6,4.8,59350,4.7,4.8,4.6,4.8,59350,0.0,1.0
2018-08-23,5.15,5.25,4.7,4.8,105409,5.15,5.25,4.7,4.8,105409,0.0,1.0
2018-08-24,4.85,5.2,4.8,5.2,52453,4.85,5.2,4.8,5.2,52453,0.0,1.0
2018-08-27,5.1,5.15,4.9,4.9,40277,5.1,5.15,4.9,4.9,40277,0.0,1.0
2018-08-28,5.1,5.2,5.1,5.15,32506,5.1,5.2,5.1,5.15,32506,0.0,1.0
2018-08-29,5.16,5.25,5.1,5.15,26267,5.16,5.25,5.1,5.15,26267,0.0,1.0
2018-08-30,5.1,5.2,5.1,5.15,19000,5.1,5.2,5.1,5.15,19000,0.0,1.0
2018-08-31,4.9,5.15,4.85,5.13,26770,4.9,5.15,4.85,5.13,26770,0.0,1.0
2018-09-04,4.88,4.95,4.75,4.9,20611,4.88,4.95,4.75,4.9,20611,0.0,1.0
2018-09-05,4.72,4.85,4.69,4.85,19080,4.72,4.85,4.69,4.85,19080,0.0,1.0
2018-09-06,4.9,4.9,4.75,4.75,16677,4.9,4.9,4.75,4.75,16677,0.0,1.0
2018-09-07,4.95,5.05,4.8,4.88,26254,4.95,5.05,4.8,4.88,26254,0.0,1.0
2018-09-10,5.15,5.2,5.1,5.1,57473,5.15,5.2,5.1,5.1,57473,0.0,1.0
2018-09-11,5.0,5.2,5.0,5.2,13757,5.0,5.2,5.0,5.2,13757,0.0,1.0
2018-09-12,4.85,5.1,4.75,5.05,25295,4.85,5.1,4.75,5.05,25295,0.0,1.0
2018-09-13,4.75,4.85,4.65,4.8,28945,4.75,4.85,4.65,4.8,28945,0.0,1.0
2018-09-14,4.75,4.85,4.7,4.7,9242,4.75,4.85,4.7,4.7,9242,0.0,1.0
2018-09-17,4.85,4.9,4.72,4.75,31620,4.85,4.9,4.72,4.75,31620,0.0,1.0
2018-09-18,4.9,4.95,4.75,4.75,22615,4.9,4.95,4.75,4.75,22615,0.0,1.0
2018-09-19,4.95,5.05,4.8,5.05,41107,4.95,5.05,4.8,5.05,41107,0.0,1.0
2018-09-20,4.95,5.1,4.9,4.9,23676,4.95,5.1,4.9,4.9,23676,0.0,1.0
2018-09-21,5.05,5.05,4.8,4.85,40570,5.05,5.05,4.8,4.85,40570,0.0,1.0
2018-09-24,4.95,5.1,4.8,5.1,40538,4.95,5.1,4.8,5.1,40538,0.0,1.0
2018-09-25,4.88,4.9,4.8,4.9,15337,4.88,4.9,4.8,4.9,15337,0.0,1.0
2018-09-26,4.35,4.88,4.35,4.85,46824,4.35,4.88,4.35,4.85,46824,0.0,1.0
2018-09-27,4.7,4.75,4.45,4.45,28701,4.7,4.75,4.45,4.45,28701,0.0,1.0
2018-09-28,4.65,4.95,4.55,4.75,21066,4.65,4.95,4.55,4.75,21066,0.0,1.0
2018-10-01,4.5,4.7,4.47,4.66,53575,4.5,4.7,4.47,4.66,53575,0.0,1.0
2018-10-02,4.57,4.67,4.48,4.5,29616,4.57,4.67,4.48,4.5,29616,0.0,1.0
2018-10-03,4.55,4.61,4.52,4.58,15204,4.55,4.61,4.52,4.58,15204,0.0,1.0
2018-10-04,4.55,4.72,4.53,4.55,26782,4.55,4.72,4.53,4.55,26782,0.0,1.0
2018-10-05,4.55,4.72,4.5,4.59,24121,4.55,4.72,4.5,4.59,24121,0.0,1.0
2018-10-08,4.52,4.66,4.37,4.48,21008,4.52,4.66,4.37,4.48,21008,0.0,1.0
2018-10-09,4.51,4.66,4.34,4.56,30778,4.51,4.66,4.34,4.56,30778,0.0,1.0
2018-10-10,4.5,4.71,4.5,4.71,27874,4.5,4.71,4.5,4.71,27874,0.0,1.0
2018-10-11,4.5,4.64,4.44,4.46,22982,4.5,4.64,4.44,4.46,22982,0.0,1.0
2018-10-12,4.58,4.64,4.5,4.5,7555,4.58,4.64,4.5,4.5,7555,0.0,1.0
2018-10-15,4.79,4.8,4.6,4.61,43524,4.79,4.8,4.6,4.61,43524,0.0,1.0
2018-10-16,4.76,4.9,4.69,4.79,18935,4.76,4.9,4.69,4.79,18935,0.0,1.0
2018-10-17,4.82,4.95,4.75,4.78,27049,4.82,4.95,4.75,4.78,27049,0.0,1.0
2018-10-18,4.77,4.99,4.75,4.82,20003,4.77,4.99,4.75,4.82,20003,0.0,1.0
2018-10-19,4.79,4.84,4.71,4.81,11389,4.79,4.84,4.71,4.81,11389,0.0,1.0
2018-10-22,4.81,4.91,4.78,4.81,39506,4.81,4.91,4.78,4.81,39506,0.0,1.0
2018-10-23,4.64,4.82,4.52,4.82,29374,4.64,4.82,4.52,4.82,29374,0.0,1.0
2018-10-24,4.52,4.65,4.45,4.58,13993,4.52,4.65,4.45,4.58,13993,0.0,1.0
2018-10-25,4.54,4.77,4.5,4.53,17300,4.54,4.77,4.5,4.53,17300,0.0,1.0
2018-10-26,4.64,4.67,4.5,4.53,13979,4.64,4.67,4.5,4.53,13979,0.0,1.0
2018-10-29,4.76,4.76,4.51,4.73,12026,4.76,4.76,4.51,4.73,12026,0.0,1.0
2018-10-30,4.56,4.75,4.56,4.74,10104,4.56,4.75,4.56,4.74,10104,0.0,1.0
2018-10-31,4.5,4.65,4.35,4.58,69230,4.5,4.65,4.35,4.58,69230,0.0,1.0
2018-11-01,4.51,4.52,4.46,4.49,13109,4.51,4.52,4.46,4.49,13109,0.0,1.0
2018-11-02,4.35,4.6,4.35,4.55,19768,4.35,4.6,4.35,4.55,19768,0.0,1.0
2018-11-05,4.25,4.55,4.25,4.39,42584,4.25,4.55,4.25,4.39,42584,0.0,1.0
2018-11-06,4.33,4.43,4.13,4.29,22840,4.33,4.43,4.13,4.29,22840,0.0,1.0
2018-11-07,4.25,4.3,4.1,4.3,24143,4.25,4.3,4.1,4.3,24143,0.0,1.0
2018-11-08,4.3,4.3,4.16,4.26,16850,4.3,4.3,4.16,4.26,16850,0.0,1.0
2018-11-09,4.3,4.34,4.25,4.3,9668,4.3,4.34,4.25,4.3,9668,0.0,1.0
2018-11-12,4.0,4.26,3.87,4.26,16202,4.0,4.26,3.87,4.26,16202,0.0,1.0
2018-11-13,4.05,4.07,3.99,3.99,9726,4.05,4.07,3.99,3.99,9726,0.0,1.0
2018-11-14,4.1,4.1,3.97,4.02,19170,4.1,4.1,3.97,4.02,19170,0.0,1.0
2018-11-15,4.09,4.09,3.9,4.07,13589,4.09,4.09,3.9,4.07,13589,0.0,1.0
2018-11-16,3.95,4.02,3.68,4.01,39448,3.95,4.02,3.68,4.01,39448,0.0,1.0
2018-11-19,3.8,3.97,3.75,3.97,36331,3.8,3.97,3.75,3.97,36331,0.0,1.0
2018-11-20,3.72,3.93,3.56,3.7,36712,3.72,3.93,3.56,3.7,36712,0.0,1.0
2018-11-21,3.84,3.98,3.63,3.72,34902,3.84,3.98,3.63,3.72,34902,0.0,1.0
2018-11-23,3.98,3.98,3.75,3.89,4423,3.98,3.98,3.75,3.89,4423,0.0,1.0
2018-11-26,4.19,4.28,3.85,4.0,10684,4.19,4.28,3.85,4.0,10684,0.0,1.0
2018-11-27,4.39,4.39,4.01,4.14,8484,4.39,4.39,4.01,4.14,8484,0.0,1.0
2018-11-28,4.36,4.38,4.18,4.34,9904,4.36,4.38,4.18,4.34,9904,0.0,1.0
2018-11-29,4.36,4.41,4.25,4.39,7510,4.36,4.41,4.25,4.39,7510,0.0,1.0
2018-11-30,4.15,4.31,4.05,4.31,9632,4.15,4.31,4.05,4.31,9632,0.0,1.0
2018-12-03,4.16,4.27,3.99,4.15,14074,4.16,4.27,3.99,4.15,14074,0.0,1.0
2018-12-04,4.11,4.24,4.05,4.21,5456,4.11,4.24,4.05,4.21,5456,0.0,1.0
2018-12-06,4.05,4.24,4.045,4.11,21611,4.05,4.24,4.045,4.11,21611,0.0,1.0
2018-12-07,4.01,4.13,3.9,4.08,13197,4.01,4.13,3.9,4.08,13197,0.0,1.0
2018-12-10,3.65,4.02,3.64,3.95,22436,3.65,4.02,3.64,3.95,22436,0.0,1.0
2018-12-11,3.61,3.76,3.5,3.64,22707,3.61,3.76,3.5,3.64,22707,0.0,1.0
2018-12-12,3.7,3.83,3.44,3.61,27410,3.7,3.83,3.44,3.61,27410,0.0,1.0
2018-12-13,3.8,4.0,3.64,3.81,13687,3.8,4.0,3.64,3.81,13687,0.0,1.0
2018-12-14,2.8,3.73,2.75,3.73,158275,2.8,3.73,2.75,3.73,158275,0.0,1.0
2018-12-17,2.73,3.0799,2.73,2.8,46891,2.73,3.0799,2.73,2.8,46891,0.0,1.0
2018-12-18,2.64,2.81,2.55,2.78,185663,2.64,2.81,2.55,2.78,185663,0.0,1.0
2018-12-19,2.61,2.8255,2.53,2.66,28652,2.61,2.8255,2.53,2.66,28652,0.0,1.0
2018-12-20,2.38,2.61,2.34,2.6,46910,2.38,2.61,2.34,2.6,46910,0.0,1.0
2018-12-21,2.46,2.66,2.3,2.38,42247,2.46,2.66,2.3,2.38,42247,0.0,1.0
2018-12-24,2.3,2.44,2.3,2.44,26455,2.3,2.44,2.3,2.44,26455,0.0,1.0
2018-12-26,2.3,2.49,2.25,2.41,33511,2.3,2.49,2.25,2.41,33511,0.0,1.0
2018-12-27,2.33,2.45,2.28,2.3,32793,2.33,2.45,2.28,2.3,32793,0.0,1.0
2018-12-28,2.38,2.44,2.35,2.3942,19062,2.38,2.44,2.35,2.3942,19062,0.0,1.0
2018-12-31,2.5,2.53,2.42,2.42,71566,2.5,2.53,2.42,2.42,71566,0.0,1.0
2019-01-02,2.51,2.59,2.42,2.42,20960,2.51,2.59,2.42,2.42,20960,0.0,1.0
2019-01-03,2.42,3.01,2.35,3.01,67574,2.42,3.01,2.35,3.01,67574,0.0,1.0
2019-01-04,2.41,2.64,2.41,2.62,42737,2.41,2.64,2.41,2.62,42737,0.0,1.0
2019-01-07,2.55,2.55,2.38,2.44,44131,2.55,2.55,2.38,2.44,44131,0.0,1.0
2019-01-08,2.57,2.72,2.45,2.72,22320,2.57,2.72,2.45,2.72,22320,0.0,1.0
2019-01-09,2.5,2.71,2.5,2.62,30838,2.5,2.71,2.5,2.62,30838,0.0,1.0
2019-01-10,2.5,2.72,2.43,2.51,25093,2.5,2.72,2.43,2.51,25093,0.0,1.0
2019-01-11,2.57,2.6,2.41,2.51,20236,2.57,2.6,2.41,2.51,20236,0.0,1.0
2019-01-14,2.55,2.62,2.54,2.57,1965,2.55,2.62,2.54,2.57,1965,0.0,1.0
2019-01-15,2.57,2.6,2.5,2.56,7297,2.57,2.6,2.5,2.56,7297,0.0,1.0
2019-01-16,2.45,2.55,2.45,2.54,5068,2.45,2.55,2.45,2.54,5068,0.0,1.0
2019-01-17,2.38,2.47,2.36,2.4,39686,2.38,2.47,2.36,2.4,39686,0.0,1.0
2019-01-18,2.37,2.45,2.35,2.36,34093,2.37,2.45,2.35,2.36,34093,0.0,1.0
2019-01-22,2.52,2.565,2.38,2.38,9081,2.52,2.565,2.38,2.38,9081,0.0,1.0
2019-01-23,2.55,2.64,2.55,2.6,6322,2.55,2.64,2.55,2.6,6322,0.0,1.0
2019-01-24,2.59,2.6,2.52,2.6,995,2.59,2.6,2.52,2.6,995,0.0,1.0
2019-01-25,2.4,2.63,2.34,2.63,5629,2.4,2.63,2.34,2.63,5629,0.0,1.0
2019-01-28,2.51,2.51,2.4,2.4,1460,2.51,2.51,2.4,2.4,1460,0.0,1.0
2019-01-29,2.4,2.42,2.34,2.34,4571,2.4,2.42,2.34,2.34,4571,0.0,1.0
2019-01-30,2.44,2.51,2.4,2.41,13237,2.44,2.51,2.4,2.41,13237,0.0,1.0
2019-01-31,2.49,2.5,2.42,2.5,15155,2.49,2.5,2.42,2.5,15155,0.0,1.0
2019-02-01,2.51,2.59,2.4,2.4,8499,2.51,2.59,2.4,2.4,8499,0.0,1.0
2019-02-04,2.57,2.57,2.45,2.49,9635,2.57,2.57,2.45,2.49,9635,0.0,1.0
2019-02-05,2.56,2.93,2.52,2.59,45085,2.56,2.93,2.52,2.59,45085,0.0,1.0
2019-02-06,2.54,2.83,2.54,2.54,16220,2.54,2.83,2.54,2.54,16220,0.0,1.0
2019-02-07,2.56,2.82,2.55,2.55,14420,2.56,2.82,2.55,2.55,14420,0.0,1.0
2019-02-08,2.53,2.62,2.53,2.55,14207,2.53,2.62,2.53,2.55,14207,0.0,1.0
2019-02-11,2.43,2.53,2.43,2.53,14066,2.43,2.53,2.43,2.53,14066,0.0,1.0
2019-02-12,2.6,2.85,2.42,2.42,35018,2.6,2.85,2.42,2.42,35018,0.0,1.0
2019-02-13,2.62,2.8,2.6,2.63,20583,2.62,2.8,2.6,2.63,20583,0.0,1.0
2019-02-14,2.62,2.7,2.6,2.68,4909,2.62,2.7,2.6,2.68,4909,0.0,1.0
2019-02-15,2.65,2.72,2.62,2.68,11907,2.65,2.72,2.62,2.68,11907,0.0,1.0
2019-02-19,2.72,2.72,2.62,2.67,8714,2.72,2.72,2.62,2.67,8714,0.0,1.0
2019-02-20,2.6,2.68,2.6,2.68,1172,2.6,2.68,2.6,2.68,1172,0.0,1.0
2019-02-21,2.69,2.7323,2.6,2.6,3058,2.69,2.7323,2.6,2.6,3058,0.0,1.0
2019-02-22,2.7,2.7,2.422,2.68,57076,2.7,2.7,2.422,2.68,57076,0.0,1.0
2019-02-25,2.636,2.7,2.54,2.69,148877,2.636,2.7,2.54,2.69,148877,0.0,1.0
2019-02-26,2.58,2.64,2.56,2.6,16904,2.58,2.64,2.56,2.6,16904,0.0,1.0
2019-02-27,2.61,2.61,2.54,2.54,2063,2.61,2.61,2.54,2.54,2063,0.0,1.0
2019-02-28,2.7,2.76,2.45,2.54,50274,2.7,2.76,2.45,2.54,50274,0.0,1.0
2019-03-01,2.62,2.76,2.6,2.76,64338,2.62,2.76,2.6,2.76,64338,0.0,1.0
2019-03-04,2.63,2.75,2.58,2.64,65418,2.63,2.75,2.58,2.64,65418,0.0,1.0
2019-03-05,2.63,2.86,2.56,2.57,44906,2.63,2.86,2.56,2.57,44906,0.0,1.0
2019-03-06,2.58,2.77,2.58,2.69,18386,2.58,2.77,2.58,2.69,18386,0.0,1.0
2019-03-07,2.56,2.85,2.55,2.58,60152,2.56,2.85,2.55,2.58,60152,0.0,1.0
2019-03-08,2.59,2.71,2.57,2.6,25535,2.59,2.71,2.57,2.6,25535,0.0,1.0
2019-03-11,2.65,2.7,2.6,2.62,56765,2.65,2.7,2.6,2.62,56765,0.0,1.0
2019-03-12,2.57,2.74,2.57,2.74,11263,2.57,2.74,2.57,2.74,11263,0.0,1.0
2019-03-13,2.55,2.67,2.55,2.6,10335,2.55,2.67,2.55,2.6,10335,0.0,1.0
2019-03-14,2.54,2.71,2.49,2.55,61294,2.54,2.71,2.49,2.55,61294,0.0,1.0
2019-03-15,2.49,2.6472,2.47,2.6,22452,2.49,2.6472,2.47,2.6,22452,0.0,1.0
2019-03-18,2.5,2.54,2.47,2.47,12646,2.5,2.54,2.47,2.47,12646,0.0,1.0
2019-03-19,2.48,2.62,2.41,2.53,56559,2.48,2.62,2.41,2.53,56559,0.0,1.0
2019-03-20,2.6,2.72,2.41,2.5,27387,2.6,2.72,2.41,2.5,27387,0.0,1.0
2019-03-21,2.47,2.63,2.45,2.54,40594,2.47,2.63,2.45,2.54,40594,0.0,1.0
2019-03-22,2.59,2.64,2.4,2.48,39399,2.59,2.64,2.4,2.48,39399,0.0,1.0
2019-03-25,2.43,2.55,2.32,2.55,48154,2.43,2.55,2.32,2.55,48154,0.0,1.0
2019-03-26,2.44,2.57,2.38,2.47,29222,2.44,2.57,2.38,2.47,29222,0.0,1.0
2019-03-27,2.38,2.47,2.38,2.4,12443,2.38,2.47,2.38,2.4,12443,0.0,1.0
2019-03-28,2.36,2.48,2.31,2.38,32628,2.36,2.48,2.31,2.38,32628,0.0,1.0
2019-03-29,2.42,2.5,2.35,2.41,16684,2.42,2.5,2.35,2.41,16684,0.0,1.0
2019-04-01,2.42,2.48,2.38,2.48,18798,2.42,2.48,2.38,2.48,18798,0.0,1.0
2019-04-02,2.41,2.51,2.36,2.4,21875,2.41,2.51,2.36,2.4,21875,0.0,1.0
2019-04-03,2.31,2.43,2.31,2.37,20368,2.31,2.43,2.31,2.37,20368,0.0,1.0
2019-04-04,2.26,2.38,2.25,2.35,15251,2.26,2.38,2.25,2.35,15251,0.0,1.0
2019-04-05,2.26,2.34,2.18,2.26,43495,2.26,2.34,2.18,2.26,43495,0.0,1.0
2019-04-08,2.3,2.34,2.21,2.23,38188,2.3,2.34,2.21,2.23,38188,0.0,1.0
2019-04-09,2.28,2.34,2.22,2.3,35634,2.28,2.34,2.22,2.3,35634,0.0,1.0
2019-04-10,2.25,2.37,2.18,2.23,46359,2.25,2.37,2.18,2.23,46359,0.0,1.0
2019-04-11,2.29,2.33,2.25,2.25,12840,2.29,2.33,2.25,2.25,12840,0.0,1.0
2019-04-12,2.25,2.32,2.25,2.26,17863,2.25,2.32,2.25,2.26,17863,0.0,1.0
2019-04-15,2.2,2.34,2.2,2.25,24239,2.2,2.34,2.2,2.25,24239,0.0,1.0
2019-04-16,2.23,2.28,2.08,2.21,83404,2.23,2.28,2.08,2.21,83404,0.0,1.0
2019-04-17,2.23,2.33,2.16,2.2,22647,2.23,2.33,2.16,2.2,22647,0.0,1.0
2019-04-18,2.23,2.33,2.17,2.23,20517,2.23,2.33,2.17,2.23,20517,0.0,1.0
2019-04-22,2.23,2.27,2.19,2.27,18953,2.23,2.27,2.19,2.27,18953,0.0,1.0
2019-04-23,2.23,2.29,2.09,2.17,70246,2.23,2.29,2.09,2.17,70246,0.0,1.0
2019-04-24,2.27,2.31,2.23,2.26,28892,2.27,2.31,2.23,2.26,28892,0.0,1.0
2019-04-25,2.23,2.29,2.15,2.25,21192,2.23,2.29,2.15,2.25,21192,0.0,1.0
2019-04-26,2.27,2.3088,2.2,2.22,18821,2.27,2.3088,2.2,2.22,18821,0.0,1.0
2019-04-29,2.23,2.29,2.13,2.23,26183,2.23,2.29,2.13,2.23,26183,0.0,1.0
2019-04-30,2.24,2.26,2.15,2.15,16003,2.24,2.26,2.15,2.15,16003,0.0,1.0
2019-05-01,2.23,2.28,2.16,2.22,25982,2.23,2.28,2.16,2.22,25982,0.0,1.0
2019-05-02,2.25,2.2887,2.155,2.2,21204,2.25,2.2887,2.155,2.2,21204,0.0,1.0
2019-05-03,2.27,2.3,2.24,2.24,3596,2.27,2.3,2.24,2.24,3596,0.0,1.0
2019-05-06,2.27,2.33,2.27,2.29,5496,2.27,2.33,2.27,2.29,5496,0.0,1.0
2019-05-07,2.26,2.28,2.24,2.24,3793,2.26,2.28,2.24,2.24,3793,0.0,1.0
2019-05-08,2.32,2.32,2.26,2.26,7926,2.32,2.32,2.26,2.26,7926,0.0,1.0
2019-05-09,2.25,2.32,2.23,2.26,15654,2.25,2.32,2.23,2.26,15654,0.0,1.0
2019-05-10,2.34,2.34,2.25,2.25,8457,2.34,2.34,2.25,2.25,8457,0.0,1.0
2019-05-13,2.32,2.35,2.31,2.32,4238,2.32,2.35,2.31,2.32,4238,0.0,1.0
2019-05-14,2.33,2.36,2.33,2.35,2550,2.33,2.36,2.33,2.35,2550,0.0,1.0
2019-05-15,2.29,2.33,2.26,2.32,18535,2.29,2.33,2.26,2.32,18535,0.0,1.0
2019-05-16,2.27,2.33,2.27,2.28,18939,2.27,2.33,2.27,2.28,18939,0.0,1.0
2019-05-17,2.26,2.28,2.26,2.27,2396,2.26,2.28,2.26,2.27,2396,0.0,1.0
2019-05-20,2.25,2.29,2.22,2.26,32260,2.25,2.29,2.22,2.26,32260,0.0,1.0
2019-05-21,2.27,2.27,2.19,2.19,3606,2.27,2.27,2.19,2.19,3606,0.0,1.0
2019-05-22,2.21,2.25,2.18,2.23,24647,2.21,2.25,2.18,2.23,24647,0.0,1.0
2019-05-23,2.2,2.3,2.19,2.19,7818,2.2,2.3,2.19,2.19,7818,0.0,1.0
2019-05-24,2.17,2.22,2.15,2.2,4304,2.17,2.22,2.15,2.2,4304,0.0,1.0
2019-05-28,2.1,2.22,2.1,2.21,5949,2.1,2.22,2.1,2.21,5949,0.0,1.0
2019-05-29,2.1,2.23,2.09,2.1,32537,2.1,2.23,2.09,2.1,32537,0.0,1.0
2019-05-30,2.14,2.18,2.09,2.09,4821,2.14,2.18,2.09,2.09,4821,0.0,1.0
2019-05-31,2.12,2.18,2.11,2.11,7414,2.12,2.18,2.11,2.11,7414,0.0,1.0
2019-06-03,2.1,2.13,2.09,2.11,22762,2.1,2.13,2.09,2.11,22762,0.0,1.0
2019-06-04,2.1,2.18,2.1,2.1,4957,2.1,2.18,2.1,2.1,4957,0.0,1.0
2019-06-05,2.11,2.12,2.04,2.09,35456,2.11,2.12,2.04,2.09,35456,0.0,1.0
2019-06-06,2.04,2.12,2.04,2.12,6281,2.04,2.12,2.04,2.12,6281,0.0,1.0
2019-06-07,1.9,2.03,1.9,2.03,42301,1.9,2.03,1.9,2.03,42301,0.0,1.0
2019-06-10,1.9,2.14,1.9,1.93,11137,1.9,2.14,1.9,1.93,11137,0.0,1.0
2019-06-11,1.99,2.06,1.91,1.91,2895,1.99,2.06,1.91,1.91,2895,0.0,1.0
2019-06-12,1.84,2.0,1.78,2.0,32389,1.84,2.0,1.78,2.0,32389,0.0,1.0
2019-06-13,1.85,1.95,1.83,1.95,26060,1.85,1.95,1.83,1.95,26060,0.0,1.0
2019-06-14,2.01,2.02,1.83,1.83,17739,2.01,2.02,1.83,1.83,17739,0.0,1.0
2019-06-17,1.86,1.94,1.85,1.91,5712,1.86,1.94,1.85,1.91,5712,0.0,1.0
2019-06-18,1.88,1.89,1.83,1.89,16482,1.88,1.89,1.83,1.89,16482,0.0,1.0
2019-06-19,1.86,1.8693,1.85,1.85,13478,1.86,1.8693,1.85,1.85,13478,0.0,1.0
2019-06-20,1.82,1.871,1.71,1.83,27022,1.82,1.871,1.71,1.83,27022,0.0,1.0
2019-06-21,2.0,2.0,1.78,1.8,6813,2.0,2.0,1.78,1.8,6813,0.0,1.0
2019-06-24,1.81,1.95,1.8,1.95,6113,1.81,1.95,1.8,1.95,6113,0.0,1.0
2019-06-25,1.85,1.88,1.84,1.88,4715,1.85,1.88,1.84,1.88,4715,0.0,1.0
2019-06-26,1.77,1.85,1.72,1.85,16396,1.77,1.85,1.72,1.85,16396,0.0,1.0
2019-06-27,1.75,1.83,1.75,1.75,22403,1.75,1.83,1.75,1.75,22403,0.0,1.0
2019-06-28,1.76,2.0,1.74,1.87,321163,1.76,2.0,1.74,1.87,321163,0.0,1.0
2019-07-01,1.75,1.85,1.72,1.77,34837,1.75,1.85,1.72,1.77,34837,0.0,1.0
2019-07-02,1.81,1.99,1.71,1.71,90907,1.81,1.99,1.71,1.71,90907,0.0,1.0
2019-07-03,1.87,1.95,1.8,1.8,10422,1.87,1.95,1.8,1.8,10422,0.0,1.0
2019-07-05,1.87,1.98,1.86,1.86,20789,1.87,1.98,1.86,1.86,20789,0.0,1.0
2019-07-08,1.97,2.0,1.9,1.93,11817,1.97,2.0,1.9,1.93,11817,0.0,1.0
2019-07-09,2.02,2.02,1.93,2.01,29470,2.02,2.02,1.93,2.01,29470,0.0,1.0
2019-07-10,2.09,2.09,1.96,2.01,10729,2.09,2.09,1.96,2.01,10729,0.0,1.0
2019-07-11,1.92,2.1,1.92,2.1,40657,1.92,2.1,1.92,2.1,40657,0.0,1.0
2019-07-12,2.041,2.0798,1.96,1.96,16242,2.041,2.0798,1.96,1.96,16242,0.0,1.0
2019-07-15,2.05,2.05,1.94,2.0,6947,2.05,2.05,1.94,2.0,6947,0.0,1.0
2019-07-16,1.97,2.05,1.97,2.04,31551,1.97,2.05,1.97,2.04,31551,0.0,1.0
2019-07-17,2.01,2.02,1.9,1.96,18624,2.01,2.02,1.9,1.96,18624,0.0,1.0
2019-07-18,1.99,2.01,1.96,1.96,6538,1.99,2.01,1.96,1.96,6538,0.0,1.0
2019-07-19,2.03,2.03,2.03,2.03,202,2.03,2.03,2.03,2.03,202,0.0,1.0
2019-07-22,1.9,2.01,1.9,1.99,21028,1.9,2.01,1.9,1.99,21028,0.0,1.0
2019-07-23,1.9,2.05,1.9,2.05,18686,1.9,2.05,1.9,2.05,18686,0.0,1.0
2019-07-24,1.91,2.04,1.9,1.93,15541,1.91,2.04,1.9,1.93,15541,0.0,1.0
2019-07-25,2.02,2.04,1.91,1.91,1831,2.02,2.04,1.91,1.91,1831,0.0,1.0
2019-07-26,1.91,2.01,1.9,2.0,25468,1.91,2.01,1.9,2.0,25468,0.0,1.0
2019-07-29,1.85,1.96,1.85,1.89,26870,1.85,1.96,1.85,1.89,26870,0.0,1.0
2019-07-30,1.86,1.92,1.86,1.87,7266,1.86,1.92,1.86,1.87,7266,0.0,1.0
2019-07-31,1.84,1.93,1.84,1.9,14830,1.84,1.93,1.84,1.9,14830,0.0,1.0
2019-08-01,1.88,1.94,1.85,1.85,7937,1.88,1.94,1.85,1.85,7937,0.0,1.0
2019-08-02,1.87,1.91,1.83,1.86,7211,1.87,1.91,1.83,1.86,7211,0.0,1.0
2019-08-05,1.85,1.91,1.8,1.81,48576,1.85,1.91,1.8,1.81,48576,0.0,1.0
2019-08-06,1.87,1.92,1.86,1.86,14802,1.87,1.92,1.86,1.86,14802,0.0,1.0
2019-08-07,1.9,1.95,1.83,1.95,15708,1.9,1.95,1.83,1.95,15708,0.0,1.0
2019-08-08,1.87,1.93,1.85,1.93,16613,1.87,1.93,1.85,1.93,16613,0.0,1.0
2019-08-09,1.89,1.89,1.77,1.85,12790,1.89,1.89,1.77,1.85,12790,0.0,1.0
2019-08-12,1.85,1.89,1.77,1.88,26550,1.85,1.89,1.77,1.88,26550,0.0,1.0
2019-08-13,1.9,1.94,1.85,1.85,27650,1.9,1.94,1.85,1.85,27650,0.0,1.0
2019-08-14,1.89,1.91,1.81,1.9,24534,1.89,1.91,1.81,1.9,24534,0.0,1.0
2019-08-15,1.86,1.92,1.83,1.9,21200,1.86,1.92,1.83,1.9,21200,0.0,1.0
2019-08-16,1.8905,1.92,1.79,1.83,46707,1.8905,1.92,1.79,1.83,46707,0.0,1.0
2019-08-19,1.89,1.92,1.88,1.89,6249,1.89,1.92,1.88,1.89,6249,0.0,1.0
2019-08-20,1.9,1.94,1.89,1.92,4776,1.9,1.94,1.89,1.92,4776,0.0,1.0
2019-08-21,1.94,1.94,1.87,1.89,6009,1.94,1.94,1.87,1.89,6009,0.0,1.0
2019-08-22,1.88,1.91,1.86,1.91,13520,1.88,1.91,1.86,1.91,13520,0.0,1.0
2019-08-23,1.91,1.91,1.79,1.89,26805,1.91,1.91,1.79,1.89,26805,0.0,1.0
2019-08-26,1.85,1.88,1.8,1.86,29976,1.85,1.88,1.8,1.86,29976,0.0,1.0
2019-08-27,1.88,1.9,1.82,1.84,6401,1.88,1.9,1.82,1.84,6401,0.0,1.0
2019-08-28,1.91,1.91,1.77,1.85,9616,1.91,1.91,1.77,1.85,9616,0.0,1.0
2019-08-29,1.76,1.88,1.76,1.88,8130,1.76,1.88,1.76,1.88,8130,0.0,1.0
2019-08-30,1.81,1.84,1.81,1.81,1664,1.81,1.84,1.81,1.81,1664,0.0,1.0
2019-09-03,1.71,1.84,1.71,1.84,17396,1.71,1.84,1.71,1.84,17396,0.0,1.0
2019-09-04,1.75,1.79,1.72,1.74,9416,1.75,1.79,1.72,1.74,9416,0.0,1.0
2019-09-05,1.76,1.8,1.68,1.75,8206,1.76,1.8,1.68,1.75,8206,0.0,1.0
2019-09-06,1.78,1.81,1.73,1.75,9599,1.78,1.81,1.73,1.75,9599,0.0,1.0
2019-09-09,1.76,1.8,1.74,1.79,21710,1.76,1.8,1.74,1.79,21710,0.0,1.0
2019-09-10,1.75,1.8,1.73,1.76,9820,1.75,1.8,1.73,1.76,9820,0.0,1.0
2019-09-11,1.79,1.9,1.77,1.77,5435,1.79,1.9,1.77,1.77,5435,0.0,1.0
2019-09-12,1.84,1.9,1.84,1.9,1456,1.84,1.9,1.84,1.9,1456,0.0,1.0
2019-09-13,1.75,1.85,1.75,1.81,12871,1.75,1.85,1.75,1.81,12871,0.0,1.0
2019-09-16,1.74,1.78,1.71,1.76,18885,1.74,1.78,1.71,1.76,18885,0.0,1.0
2019-09-17,1.7,1.74,1.65,1.74,15361,1.7,1.74,1.65,1.74,15361,0.0,1.0
2019-09-18,1.7,1.74,1.67,1.67,10819,1.7,1.74,1.67,1.67,10819,0.0,1.0
2019-09-19,1.64,1.75,1.56,1.67,24663,1.64,1.75,1.56,1.67,24663,0.0,1.0
2019-09-20,1.87,1.87,1.6,1.63,20426,1.87,1.87,1.6,1.63,20426,0.0,1.0
2019-09-23,1.66,1.78,1.66,1.74,27230,1.66,1.78,1.66,1.74,27230,0.0,1.0
2019-09-24,1.68,1.73,1.66,1.7,43163,1.68,1.73,1.66,1.7,43163,0.0,1.0
2019-09-25,1.65,1.71,1.61,1.61,11925,1.65,1.71,1.61,1.61,11925,0.0,1.0
2019-09-26,1.62,1.69,1.6,1.64,5915,1.62,1.69,1.6,1.64,5915,0.0,1.0
2019-09-27,1.62,1.63,1.58,1.58,2805,1.62,1.63,1.58,1.58,2805,0.0,1.0
2019-09-30,1.61,1.65,1.58,1.62,19253,1.61,1.65,1.58,1.62,19253,0.0,1.0
2019-10-01,1.59,1.6,1.56,1.58,19405,1.59,1.6,1.56,1.58,19405,0.0,1.0
2019-10-02,1.51,1.6,1.51,1.6,8984,1.51,1.6,1.51,1.6,8984,0.0,1.0
2019-10-03,1.6,1.6,1.4597,1.56,17884,1.6,1.6,1.4597,1.56,17884,0.0,1.0
2019-10-04,1.62,1.62,1.55,1.56,15671,1.62,1.62,1.55,1.56,15671,0.0,1.0
2019-10-07,1.68,1.75,1.6,1.61,35577,1.68,1.75,1.6,1.61,35577,0.0,1.0
2019-10-08,1.73,1.75,1.69,1.69,5301,1.73,1.75,1.69,1.69,5301,0.0,1.0
2019-10-09,1.73,1.73,1.67,1.73,10632,1.73,1.73,1.67,1.73,10632,0.0,1.0
2019-10-10,1.84,1.91,1.74,1.74,35192,1.84,1.91,1.74,1.74,35192,0.0,1.0
2019-10-11,1.84,1.93,1.8,1.93,13629,1.84,1.93,1.8,1.93,13629,0.0,1.0
2019-10-14,1.86,1.91,1.72,1.86,19756,1.86,1.91,1.72,1.86,19756,0.0,1.0
2019-10-15,1.86,1.92,1.79,1.79,13143,1.86,1.92,1.79,1.79,13143,0.0,1.0
2019-10-16,1.84,1.93,1.82,1.86,6500,1.84,1.93,1.82,1.86,6500,0.0,1.0
2019-10-17,1.9,1.91,1.79,1.86,7070,1.9,1.91,1.79,1.86,7070,0.0,1.0
2019-10-18,1.82,1.97,1.75,1.89,15051,1.82,1.97,1.75,1.89,15051,0.0,1.0
2019-10-21,1.83,1.88,1.75,1.76,12537,1.83,1.88,1.75,1.76,12537,0.0,1.0
2019-10-22,1.82,1.87,1.72,1.82,21820,1.82,1.87,1.72,1.82,21820,0.0,1.0
2019-10-23,1.75,1.86,1.73,1.74,5848,1.75,1.86,1.73,1.74,5848,0.0,1.0
2019-10-24,1.87,1.87,1.73,1.75,9670,1.87,1.87,1.73,1.75,9670,0.0,1.0
2019-10-25,1.92,1.92,1.76,1.87,2298,1.92,1.92,1.76,1.87,2298,0.0,1.0
2019-10-28,1.9,1.9,1.77,1.86,9051,1.9,1.9,1.77,1.86,9051,0.0,1.0
2019-10-29,1.8,1.84,1.76,1.81,10574,1.8,1.84,1.76,1.81,10574,0.0,1.0
2019-10-30,1.81,1.82,1.68,1.7,14735,1.81,1.82,1.68,1.7,14735,0.0,1.0
2019-10-31,1.78,1.81,1.69,1.76,9116,1.78,1.81,1.69,1.76,9116,0.0,1.0
2019-11-01,1.69,1.78,1.69,1.75,15217,1.69,1.78,1.69,1.75,15217,0.0,1.0
2019-11-04,1.79,1.81,1.67,1.69,31343,1.79,1.81,1.67,1.69,31343,0.0,1.0
2019-11-05,1.79,1.82,1.72,1.79,16641,1.79,1.82,1.72,1.79,16641,0.0,1.0
2019-11-06,1.81,1.81,1.74,1.79,21856,1.81,1.81,1.74,1.79,21856,0.0,1.0
2019-11-07,1.82,1.82,1.71,1.72,6146,1.82,1.82,1.71,1.72,6146,0.0,1.0
2019-11-08,1.84,1.84,1.84,1.84,123,1.84,1.84,1.84,1.84,123,0.0,1.0
2019-11-11,1.75,1.8,1.75,1.8,8180,1.75,1.8,1.75,1.8,8180,0.0,1.0
2019-11-12,1.7,1.78,1.69,1.75,26797,1.7,1.78,1.69,1.75,26797,0.0,1.0
2019-11-13,1.73,1.78,1.67,1.71,1458,1.73,1.78,1.67,1.71,1458,0.0,1.0
2019-11-14,1.71,1.75,1.67,1.75,6855,1.71,1.75,1.67,1.75,6855,0.0,1.0
2019-11-15,1.68,1.75,1.67,1.75,7506,1.68,1.75,1.67,1.75,7506,0.0,1.0
2019-11-18,1.74,1.74,1.71,1.71,4923,1.74,1.74,1.71,1.71,4923,0.0,1.0
2019-11-19,1.76,1.76,1.7,1.75,8846,1.76,1.76,1.7,1.75,8846,0.0,1.0
2019-11-20,1.68,1.77,1.68,1.75,14441,1.68,1.77,1.68,1.75,14441,0.0,1.0
2019-11-21,1.67,1.72,1.62,1.67,22743,1.67,1.72,1.62,1.67,22743,0.0,1.0
2019-11-22,1.64,1.7,1.6,1.64,27727,1.64,1.7,1.6,1.64,27727,0.0,1.0
2019-11-25,1.62,1.67,1.61,1.65,19464,1.62,1.67,1.61,1.65,19464,0.0,1.0
2019-11-26,1.64,1.65,1.51,1.65,23910,1.64,1.65,1.51,1.65,23910,0.0,1.0
2019-11-27,1.61,1.65,1.59,1.59,11742,1.61,1.65,1.59,1.59,11742,0.0,1.0
2019-11-29,1.64,1.65,1.62,1.63,3637,1.64,1.65,1.62,1.63,3637,0.0,1.0
2019-12-02,1.63,1.65,1.58,1.61,12624,1.63,1.65,1.58,1.61,12624,0.0,1.0
2019-12-03,1.54,1.63,1.51,1.62,24505,1.54,1.63,1.51,1.62,24505,0.0,1.0
2019-12-04,1.56,1.65,1.52,1.6,23539,1.56,1.65,1.52,1.6,23539,0.0,1.0
2019-12-05,1.52,1.59,1.52,1.58,7847,1.52,1.59,1.52,1.58,7847,0.0,1.0
2019-12-06,1.56,1.59,1.51,1.57,43471,1.56,1.59,1.51,1.57,43471,0.0,1.0
2019-12-09,1.55,1.6,1.51,1.58,22427,1.55,1.6,1.51,1.58,22427,0.0,1.0
2019-12-10,1.53,1.59,1.52,1.53,21759,1.53,1.59,1.52,1.53,21759,0.0,1.0
2019-12-11,1.6,1.6,1.44,1.53,62730,1.6,1.6,1.44,1.53,62730,0.0,1.0
2019-12-12,1.65,1.76,1.55,1.6,117515,1.65,1.76,1.55,1.6,117515,0.0,1.0
2019-12-13,1.47,1.5,1.3,1.5,205954,1.47,1.5,1.3,1.5,205954,0.0,1.0
2019-12-16,1.61,1.69,1.49,1.57,93697,1.61,1.69,1.49,1.57,93697,0.0,1.0
2019-12-17,1.54,1.59,1.42,1.52,42060,1.54,1.59,1.42,1.52,42060,0.0,1.0
2019-12-18,1.48,1.57,1.44,1.51,63263,1.48,1.57,1.44,1.51,63263,0.0,1.0
2019-12-19,1.51,1.53,1.45,1.52,54381,1.51,1.53,1.45,1.52,54381,0.0,1.0
2019-12-20,1.52,1.5647,1.4602,1.47,82638,1.52,1.5647,1.4602,1.47,82638,0.0,1.0
2019-12-23,1.49,1.56,1.47,1.55,42063,1.49,1.56,1.47,1.55,42063,0.0,1.0
2019-12-24,1.45,1.52,1.45,1.47,67238,1.45,1.52,1.45,1.47,67238,0.0,1.0
2019-12-26,1.5,1.55,1.47,1.49,54181,1.5,1.55,1.47,1.49,54181,0.0,1.0
2019-12-27,1.54,1.6,1.5,1.52,121147,1.54,1.6,1.5,1.52,121147,0.0,1.0
2019-12-30,1.59,1.65,1.56,1.56,69473,1.59,1.65,1.56,1.56,69473,0.0,1.0
2019-12-31,1.59,1.65,1.57,1.57,38801,1.59,1.65,1.57,1.57,38801,0.0,1.0
2020-01-02,1.6,1.65,1.56,1.61,30906,1.6,1.65,1.56,1.61,30906,0.0,1.0
2020-01-03,1.58,1.75,1.58,1.62,46332,1.58,1.75,1.58,1.62,46332,0.0,1.0
2020-01-06,1.6,1.72,1.55,1.59,68026,1.6,1.72,1.55,1.59,68026,0.0,1.0
2020-01-07,1.61,1.64,1.59,1.63,49627,1.61,1.64,1.59,1.63,49627,0.0,1.0
2020-01-08,1.58,1.62,1.56,1.61,50247,1.58,1.62,1.56,1.61,50247,0.0,1.0
2020-01-09,1.59,1.63,1.54,1.6,15695,1.59,1.63,1.54,1.6,15695,0.0,1.0
2020-01-10,1.55,1.61,1.55,1.6,33011,1.55,1.61,1.55,1.6,33011,0.0,1.0
2020-01-13,1.6,1.6,1.4,1.55,124257,1.6,1.6,1.4,1.55,124257,0.0,1.0
2020-01-14,1.59,1.6,1.56,1.56,9999,1.59,1.6,1.56,1.56,9999,0.0,1.0
2020-01-15,1.68,1.7,1.58,1.59,31190,1.68,1.7,1.58,1.59,31190,0.0,1.0
2020-01-16,1.75,1.75,1.61,1.61,25151,1.75,1.75,1.61,1.61,25151,0.0,1.0
2020-01-17,1.7,1.82,1.7,1.77,32083,1.7,1.82,1.7,1.77,32083,0.0,1.0
2020-01-21,1.69,1.78,1.61,1.71,19095,1.69,1.78,1.61,1.71,19095,0.0,1.0
2020-01-22,1.7,1.78,1.7,1.73,29239,1.7,1.78,1.7,1.73,29239,0.0,1.0
2020-01-23,1.78,1.79,1.68,1.69,12067,1.78,1.79,1.68,1.69,12067,0.0,1.0
2020-01-24,1.65,1.79,1.56,1.71,14727,1.65,1.79,1.56,1.71,14727,0.0,1.0
2020-01-27,1.55,1.69,1.55,1.67,27944,1.55,1.69,1.55,1.67,27944,0.0,1.0
2020-01-28,1.65,1.66,1.59,1.6,1278,1.65,1.66,1.59,1.6,1278,0.0,1.0
2020-01-29,1.59,1.67,1.53,1.65,9157,1.59,1.67,1.53,1.65,9157,0.0,1.0
2020-01-30,1.5452,1.63,1.472,1.581,12386,1.5452,1.63,1.472,1.581,12386,0.0,1.0
2020-01-31,1.45,1.5,1.41,1.5,48421,1.45,1.5,1.41,1.5,48421,0.0,1.0
2020-02-03,1.41,1.49,1.41,1.49,10781,1.41,1.49,1.41,1.49,10781,0.0,1.0
2020-02-04,1.47,1.5,1.45,1.46,13830,1.47,1.5,1.45,1.46,13830,0.0,1.0
2020-02-05,1.47,1.53,1.4362,1.478,24152,1.47,1.53,1.4362,1.478,24152,0.0,1.0
2020-02-06,1.48,1.53,1.45,1.5,23863,1.48,1.53,1.45,1.5,23863,0.0,1.0
2020-02-07,1.48,1.5,1.42,1.5,12394,1.48,1.5,1.42,1.5,12394,0.0,1.0
2020-02-10,1.52,1.52,1.48,1.48,13307,1.52,1.52,1.48,1.48,13307,0.0,1.0
2020-02-11,1.5,1.58,1.45,1.51,27369,1.5,1.58,1.45,1.51,27369,0.0,1.0
2020-02-12,1.63,1.63,1.5,1.5,44807,1.63,1.63,1.5,1.5,44807,0.0,1.0
2020-02-13,1.59,1.66,1.52,1.62,24699,1.59,1.66,1.52,1.62,24699,0.0,1.0
2020-02-14,1.67,1.68,1.6,1.6,10086,1.67,1.68,1.6,1.6,10086,0.0,1.0
2020-02-18,1.68,1.68,1.58,1.64,2494,1.68,1.68,1.58,1.64,2494,0.0,1.0
2020-02-19,1.6,1.64,1.6,1.64,2103,1.6,1.64,1.6,1.64,2103,0.0,1.0
2020-02-20,1.63,1.64,1.54,1.58,8303,1.63,1.64,1.54,1.58,8303,0.0,1.0
2020-02-21,1.6,1.68,1.6,1.6,3269,1.6,1.68,1.6,1.6,3269,0.0,1.0
2020-02-24,1.57,1.6,1.51,1.55,39475,1.57,1.6,1.51,1.55,39475,0.0,1.0
2020-02-25,1.54,1.6,1.54,1.55,17460,1.54,1.6,1.54,1.55,17460,0.0,1.0
2020-02-26,1.49,1.54,1.45,1.53,16870,1.49,1.54,1.45,1.53,16870,0.0,1.0
2020-02-27,1.44,1.47,1.42,1.47,36886,1.44,1.47,1.42,1.47,36886,0.0,1.0
2020-02-28,1.35,1.43,1.3,1.42,47070,1.35,1.43,1.3,1.42,47070,0.0,1.0
2020-03-02,1.36,1.4,1.32,1.32,15508,1.36,1.4,1.32,1.32,15508,0.0,1.0
2020-03-03,1.4,1.4,1.35,1.36,8098,1.4,1.4,1.35,1.36,8098,0.0,1.0
2020-03-04,1.4,1.4,1.33,1.37,14465,1.4,1.4,1.33,1.37,14465,0.0,1.0
2020-03-05,1.45,1.45,1.33,1.4,23744,1.45,1.45,1.33,1.4,23744,0.0,1.0
2020-03-06,1.26,1.43,1.26,1.43,61753,1.26,1.43,1.26,1.43,61753,0.0,1.0
2020-03-09,1.07,1.23,1.0,1.01,42448,1.07,1.23,1.0,1.01,42448,0.0,1.0
2020-03-10,1.16,1.2,1.1,1.15,14525,1.16,1.2,1.1,1.15,14525,0.0,1.0
2020-03-11,1.01,1.15,1.01,1.15,35382,1.01,1.15,1.01,1.15,35382,0.0,1.0
2020-03-12,0.95,1.0,0.8,0.91,14049,0.95,1.0,0.8,0.91,14049,0.0,1.0
2020-03-13,1.04,1.43,0.82,0.91,28887,1.04,1.43,0.82,0.91,28887,0.0,1.0
2020-03-16,0.86,1.11,0.8,1.11,68557,0.86,1.11,0.8,1.11,68557,0.0,1.0
2020-03-17,0.8,1.0,0.76,0.9,331116,0.8,1.0,0.76,0.9,331116,0.0,1.0
2020-03-18,0.91,1.29,0.73,0.76,812447,0.91,1.29,0.73,0.76,812447,0.0,1.0
2020-03-19,0.9,1.15,0.8,0.91,295074,0.9,1.15,0.8,0.91,295074,0.0,1.0
2020-03-20,0.73,0.89,0.62,0.8,162762,0.73,0.89,0.62,0.8,162762,0.0,1.0
2020-03-23,0.7,0.75,0.55,0.69,152740,0.7,0.75,0.55,0.69,152740,0.0,1.0
2020-03-24,0.6,0.71,0.6,0.71,86148,0.6,0.71,0.6,0.71,86148,0.0,1.0
2020-03-25,0.58,0.65,0.55,0.6,76765,0.58,0.65,0.55,0.6,76765,0.0,1.0
2020-03-26,0.73,0.82,0.58,0.6,154106,0.73,0.82,0.58,0.6,154106,0.0,1.0
2020-03-27,0.58,0.74,0.56,0.7,136354,0.58,0.74,0.56,0.7,136354,0.0,1.0
2020-03-30,0.61,0.63,0.57,0.61,38549,0.61,0.63,0.57,0.61,38549,0.0,1.0
2020-03-31,0.58,0.65,0.58,0.6,55897,0.58,0.65,0.58,0.6,55897,0.0,1.0
2020-04-01,0.53,0.62,0.51,0.62,30496,0.53,0.62,0.51,0.62,30496,0.0,1.0
2020-04-02,0.51,0.6,0.51,0.56,47184,0.51,0.6,0.51,0.56,47184,0.0,1.0
2020-04-03,0.47,0.57,0.45,0.5,48990,0.47,0.57,0.45,0.5,48990,0.0,1.0
2020-04-06,0.5,0.53,0.49,0.53,40442,0.5,0.53,0.49,0.53,40442,0.0,1.0
2020-04-07,0.49,0.5,0.48,0.5,45947,0.49,0.5,0.48,0.5,45947,0.0,1.0
2020-04-08,0.45,0.5,0.45,0.5,122652,0.45,0.5,0.45,0.5,122652,0.0,1.0
2020-04-09,0.5,0.55,0.48,0.5,297257,0.5,0.55,0.48,0.5,297257,0.0,1.0
2020-04-13,0.57,0.59,0.5,0.55,100477,0.57,0.59,0.5,0.55,100477,0.0,1.0
2020-04-14,0.64,0.73,0.58,0.58,102052,0.64,0.73,0.58,0.58,102052,0.0,1.0
2020-04-15,0.77,0.84,0.64,0.69,281048,0.77,0.84,0.64,0.69,281048,0.0,1.0
2020-04-16,0.71,0.83,0.7,0.8,78112,0.71,0.83,0.7,0.8,78112,0.0,1.0
2020-04-17,0.87,1.0,0.7,0.7,188539,0.87,1.0,0.7,0.7,188539,0.0,1.0
2020-04-20,0.83,0.86,0.71,0.71,108256,0.83,0.86,0.71,0.71,108256,0.0,1.0
2020-04-21,0.8,0.82,0.78,0.82,23021,0.8,0.82,0.78,0.82,23021,0.0,1.0
2020-04-22,0.73,0.8,0.71,0.8,64052,0.73,0.8,0.71,0.8,64052,0.0,1.0
2020-04-23,0.74,0.78,0.72,0.73,39407,0.74,0.78,0.72,0.73,39407,0.0,1.0
2020-04-24,0.7,0.79,0.7,0.74,67018,0.7,0.79,0.7,0.74,67018,0.0,1.0
2020-04-27,0.73,0.78,0.72,0.74,42058,0.73,0.78,0.72,0.74,42058,0.0,1.0
2020-04-28,0.74,0.77,0.7,0.77,32557,0.74,0.77,0.7,0.77,32557,0.0,1.0
2020-04-29,0.86,0.91,0.74,0.75,301847,0.86,0.91,0.74,0.75,301847,0.0,1.0
2020-04-30,0.82,0.91,0.8,0.9,66097,0.82,0.91,0.8,0.9,66097,0.0,1.0
2020-05-01,0.86,0.89,0.82,0.89,85856,0.86,0.89,0.82,0.89,85856,0.0,1.0
2020-05-04,0.81,0.84,0.76,0.84,27290,0.81,0.84,0.76,0.84,27290,0.0,1.0
2020-05-05,0.81,0.85,0.8,0.83,73249,0.81,0.85,0.8,0.83,73249,0.0,1.0
2020-05-06,0.82,0.84,0.75,0.84,39359,0.82,0.84,0.75,0.84,39359,0.0,1.0
2020-05-07,0.8301,0.85,0.75,0.8202,43498,0.8301,0.85,0.75,0.8202,43498,0.0,1.0
2020-05-08,0.84,0.9,0.76,0.86,66498,0.84,0.9,0.76,0.86,66498,0.0,1.0
2020-05-11,0.97,1.02,0.85,0.87,132462,0.97,1.02,0.85,0.87,132462,0.0,1.0
2020-05-12,0.9,1.2,0.9,1.01,212861,0.9,1.2,0.9,1.01,212861,0.0,1.0
2020-05-13,0.83,1.06,0.78,0.98,99552,0.83,1.06,0.78,0.98,99552,0.0,1.0
2020-05-14,0.89,0.95,0.83,0.95,37979,0.89,0.95,0.83,0.95,37979,0.0,1.0
2020-05-15,1.16,1.19,0.92,0.92,204095,1.16,1.19,0.92,0.92,204095,0.0,1.0
2020-05-18,1.25,1.36,1.15,1.2,186346,1.25,1.36,1.15,1.2,186346,0.0,1.0
2020-05-19,1.21,1.3,1.18,1.26,121895,1.21,1.3,1.18,1.26,121895,0.0,1.0
2020-05-20,1.08,1.18,1.0,1.18,194096,1.08,1.18,1.0,1.18,194096,0.0,1.0
2020-05-21,1.17,1.25,1.0,1.08,144161,1.17,1.25,1.0,1.08,144161,0.0,1.0
2020-05-22,1.13,1.17,1.07,1.14,59158,1.13,1.17,1.07,1.14,59158,0.0,1.0
2020-05-26,1.13,1.21,1.1,1.15,47059,1.13,1.21,1.1,1.15,47059,0.0,1.0
2020-05-27,1.24,1.24,1.08,1.15,109624,1.24,1.24,1.08,1.15,109624,0.0,1.0
2020-05-28,1.23,1.23,1.13,1.18,70841,1.23,1.23,1.13,1.18,70841,0.0,1.0
2020-05-29,1.16,1.18,1.1,1.17,42651,1.16,1.18,1.1,1.17,42651,0.0,1.0
2020-06-01,1.19,1.2,1.16,1.18,43116,1.19,1.2,1.16,1.18,43116,0.0,1.0
2020-06-02,1.15,1.2,1.11,1.2,36717,1.15,1.2,1.11,1.2,36717,0.0,1.0
2020-06-03,1.24,1.24,1.12,1.21,41634,1.24,1.24,1.12,1.21,41634,0.0,1.0
2020-06-04,1.24,1.24,1.2,1.2,49892,1.24,1.24,1.2,1.2,49892,0.0,1.0
2020-06-05,1.24,1.3,1.16,1.24,92364,1.24,1.3,1.16,1.24,92364,0.0,1.0
2020-06-08,1.54,1.59,1.3,1.3,154842,1.54,1.59,1.3,1.3,154842,0.0,1.0
2020-06-09,1.36,1.5,1.22,1.5,103894,1.36,1.5,1.22,1.5,103894,0.0,1.0
2020-06-10,1.2,1.36,1.14,1.31,109603,1.2,1.36,1.14,1.31,109603,0.0,1.0
2020-06-11,1.1,1.2,1.05,1.2,149560,1.1,1.2,1.05,1.2,149560,0.0,1.0
2020-06-12,1.18,1.2,1.15,1.15,48732,1.18,1.2,1.15,1.15,48732,0.0,1.0
2020-06-15,1.18,1.21,1.11,1.14,25920,1.18,1.21,1.11,1.14,25920,0.0,1.0
2020-06-16,1.2,1.24,1.12,1.23,58255,1.2,1.24,1.12,1.23,58255,0.0,1.0
2020-06-17,1.16,1.23,1.16,1.21,6137,1.16,1.23,1.16,1.21,6137,0.0,1.0
2020-06-18,1.15,1.18,1.13,1.16,27306,1.15,1.18,1.13,1.16,27306,0.0,1.0
2020-06-19,1.14,1.17,1.12,1.16,58702,1.14,1.17,1.12,1.16,58702,0.0,1.0
2020-06-22,1.13,1.2,1.11,1.19,32955,1.13,1.2,1.11,1.19,32955,0.0,1.0
2020-06-23,1.12,1.15,1.1,1.15,14815,1.12,1.15,1.1,1.15,14815,0.0,1.0
2020-06-24,1.13,1.16,1.1,1.11,56996,1.13,1.16,1.1,1.11,56996,0.0,1.0
2020-06-25,1.21,1.23,1.12,1.12,118914,1.21,1.23,1.12,1.12,118914,0.0,1.0
2020-06-26,1.2,1.22,1.15,1.22,57489,1.2,1.22,1.15,1.22,57489,0.0,1.0
2020-06-29,1.18,1.2,1.15,1.1701,26128,1.18,1.2,1.15,1.1701,26128,0.0,1.0
2020-06-30,1.23,1.24,1.16,1.18,42080,1.23,1.24,1.16,1.18,42080,0.0,1.0
2020-07-01,1.28,1.29,1.22,1.23,22208,1.28,1.29,1.22,1.23,22208,0.0,1.0
2020-07-02,1.24,1.3,1.22,1.26,26729,1.24,1.3,1.22,1.26,26729,0.0,1.0
2020-07-06,1.22,1.28,1.19,1.24,35174,1.22,1.28,1.19,1.24,35174,0.0,1.0
2020-07-07,1.24,1.3,1.22,1.24,33598,1.24,1.3,1.22,1.24,33598,0.0,1.0
2020-07-08,1.2,1.28,1.18,1.25,25387,1.2,1.28,1.18,1.25,25387,0.0,1.0
2020-07-09,1.19,1.24,1.19,1.19,14887,1.19,1.24,1.19,1.19,14887,0.0,1.0
2020-07-10,1.21,1.29,1.2,1.29,16490,1.21,1.29,1.2,1.29,16490,0.0,1.0
2020-07-13,1.22,1.25,1.18,1.25,39724,1.22,1.25,1.18,1.25,39724,0.0,1.0
2020-07-14,1.21,1.21,1.17,1.2,7654,1.21,1.21,1.17,1.2,7654,0.0,1.0
2020-07-15,1.22,1.24,1.18,1.19,31884,1.22,1.24,1.18,1.19,31884,0.0,1.0
2020-07-16,1.25,1.27,1.23,1.23,2608,1.25,1.27,1.23,1.23,2608,0.0,1.0
2020-07-17,1.26,1.27,1.25,1.25,11343,1.26,1.27,1.25,1.25,11343,0.0,1.0
2020-07-20,1.19,1.28,1.18,1.28,23190,1.19,1.28,1.18,1.28,23190,0.0,1.0
2020-07-21,1.22,1.22,1.17,1.17,8299,1.22,1.22,1.17,1.17,8299,0.0,1.0
2020-07-22,1.18,1.24,1.18,1.21,6686,1.18,1.24,1.18,1.21,6686,0.0,1.0
2020-07-23,1.19,1.23,1.1601,1.2071,11819,1.19,1.23,1.1601,1.2071,11819,0.0,1.0
2020-07-24,1.155,1.19,1.15,1.17,18276,1.155,1.19,1.15,1.17,18276,0.0,1.0
2020-07-27,1.2,1.2,1.15,1.18,17188,1.2,1.2,1.15,1.18,17188,0.0,1.0
2020-07-28,1.17,1.2,1.14,1.19,33698,1.17,1.2,1.14,1.19,33698,0.0,1.0
2020-07-29,1.158,1.19,1.14,1.1811,10035,1.158,1.19,1.14,1.1811,10035,0.0,1.0
2020-07-30,1.11,1.19,1.085,1.11,31370,1.11,1.19,1.085,1.11,31370,0.0,1.0
2020-07-31,1.13,1.1605,1.1,1.12,11362,1.13,1.1605,1.1,1.12,11362,0.0,1.0
2020-08-03,1.08,1.16,1.06,1.13,55470,1.08,1.16,1.06,1.13,55470,0.0,1.0
2020-08-04,1.08,1.09,1.06,1.06,19156,1.08,1.09,1.06,1.06,19156,0.0,1.0
2020-08-05,1.13,1.13,1.092,1.1,27162,1.13,1.13,1.092,1.1,27162,0.0,1.0
2020-08-06,1.08,1.14,1.08,1.1072,14438,1.08,1.14,1.08,1.1072,14438,0.0,1.0
2020-08-07,1.14,1.14,1.0867,1.12,29646,1.14,1.14,1.0867,1.12,29646,0.0,1.0
2020-08-10,1.14,1.16,1.12,1.16,17388,1.14,1.16,1.12,1.16,17388,0.0,1.0
2020-08-11,1.19,1.24,1.13,1.13,38583,1.19,1.24,1.13,1.13,38583,0.0,1.0
2020-08-12,1.17,1.28,1.12,1.2,133064,1.17,1.28,1.12,1.2,133064,0.0,1.0
2020-08-13,1.166,1.2,1.1,1.17,170682,1.166,1.2,1.1,1.17,170682,0.0,1.0
2020-08-14,1.35,1.38,1.14,1.18,256373,1.35,1.38,1.14,1.18,256373,0.0,1.0
2020-08-17,1.374,1.39,1.33,1.33,51785,1.374,1.39,1.33,1.33,51785,0.0,1.0
2020-08-18,1.31,1.35,1.22,1.33,42677,1.31,1.35,1.22,1.33,42677,0.0,1.0
2020-08-19,1.725,2.2,1.2815,1.2815,485998,1.725,2.2,1.2815,1.2815,485998,0.0,1.0
2020-08-20,1.55,1.68,1.4102,1.6,121610,1.55,1.68,1.4102,1.6,121610,0.0,1.0
2020-08-21,1.63,1.7396,1.5,1.5,213697,1.63,1.7396,1.5,1.5,213697,0.0,1.0
2020-08-24,1.64,1.8,1.64,1.64,57860,1.64,1.8,1.64,1.64,57860,0.0,1.0
2020-08-25,1.64,1.73,1.6,1.68,31990,1.64,1.73,1.6,1.68,31990,0.0,1.0
2020-08-26,1.66,1.67,1.5601,1.6299,50234,1.66,1.67,1.5601,1.6299,50234,0.0,1.0
2020-08-27,1.673,1.72,1.61,1.66,33048,1.673,1.72,1.61,1.66,33048,0.0,1.0
2020-08-28,1.5899,1.73,1.57,1.72,79917,1.5899,1.73,1.57,1.72,79917,0.0,1.0
2020-08-31,1.54,1.67,1.5,1.59,139050,1.54,1.67,1.5,1.59,139050,0.0,1.0
2020-09-01,1.52,1.6,1.51,1.54,20276,1.52,1.6,1.51,1.54,20276,0.0,1.0
2020-09-02,1.65,1.67,1.5149,1.55,30457,1.65,1.67,1.5149,1.55,30457,0.0,1.0
2020-09-03,1.65,1.74,1.63,1.68,31758,1.65,1.74,1.63,1.68,31758,0.0,1.0
2020-09-04,1.67,1.68,1.6,1.68,14311,1.67,1.68,1.6,1.68,14311,0.0,1.0
2020-09-08,1.6,1.7388,1.55,1.6436,90211,1.6,1.7388,1.55,1.6436,90211,0.0,1.0
2020-09-09,1.5739,1.5999,1.55,1.5501,12320,1.5739,1.5999,1.55,1.5501,12320,0.0,1.0
2020-09-10,1.5167,1.6,1.5101,1.55,14824,1.5167,1.6,1.5101,1.55,14824,0.0,1.0
2020-09-11,1.54,1.55,1.5124,1.55,5585,1.54,1.55,1.5124,1.55,5585,0.0,1.0
2020-09-14,1.55,1.56,1.52,1.53,8570,1.55,1.56,1.52,1.53,8570,0.0,1.0
2020-09-15,1.52,1.55,1.51,1.52,8714,1.52,1.55,1.51,1.52,8714,0.0,1.0
2020-09-16,1.46,1.48,1.41,1.45,30550,1.46,1.48,1.41,1.45,30550,0.0,1.0
2020-09-17,1.52,1.52,1.41,1.41,4940,1.52,1.52,1.41,1.41,4940,0.0,1.0
2020-09-18,1.53,1.54,1.462,1.495,4097,1.53,1.54,1.462,1.495,4097,0.0,1.0
2020-09-21,1.46,1.55,1.42,1.47,18606,1.46,1.55,1.42,1.47,18606,0.0,1.0
2020-09-22,1.44,1.49,1.4201,1.45,7357,1.44,1.49,1.4201,1.45,7357,0.0,1.0
2020-09-23,1.4,1.45,1.4,1.42,21403,1.4,1.45,1.4,1.42,21403,0.0,1.0
2020-09-24,1.32,1.4108,1.32,1.4,13315,1.32,1.4108,1.32,1.4,13315,0.0,1.0
2020-09-25,1.32,1.3524,1.32,1.35,4033,1.32,1.3524,1.32,1.35,4033,0.0,1.0
2020-09-28,1.41,1.4199,1.342,1.36,15438,1.41,1.4199,1.342,1.36,15438,0.0,1.0
2020-09-29,1.42,1.47,1.385,1.47,17998,1.42,1.47,1.385,1.47,17998,0.0,1.0
2020-09-30,1.46,1.53,1.35,1.44,7607,1.46,1.53,1.35,1.44,7607,0.0,1.0
2020-10-01,1.48,1.49,1.44,1.49,4181,1.48,1.49,1.44,1.49,4181,0.0,1.0
2020-10-02,1.51,1.6399,1.46,1.47,10858,1.51,1.6399,1.46,1.47,10858,0.0,1.0
2020-10-05,1.48,1.56,1.4001,1.56,19796,1.48,1.56,1.4001,1.56,19796,0.0,1.0
2020-10-06,1.5,1.55,1.4,1.48,23809,1.5,1.55,1.4,1.48,23809,0.0,1.0
2020-10-07,1.55,1.72,1.51,1.55,90148,1.55,1.72,1.51,1.55,90148,0.0,1.0
2020-10-08,1.64,1.66,1.52,1.61,19050,1.64,1.66,1.52,1.61,19050,0.0,1.0
2020-10-09,1.61,1.69,1.495,1.69,19680,1.61,1.69,1.495,1.69,19680,0.0,1.0
2020-10-12,1.65,1.65,1.533,1.54,6695,1.65,1.65,1.533,1.54,6695,0.0,1.0
2020-10-13,1.64,1.725,1.64,1.7016,21623,1.64,1.725,1.64,1.7016,21623,0.0,1.0
2020-10-14,1.62,1.72,1.5815,1.64,13965,1.62,1.72,1.5815,1.64,13965,0.0,1.0
2020-10-15,1.6,1.71,1.5527,1.62,7833,1.6,1.71,1.5527,1.62,7833,0.0,1.0
2020-10-16,1.54,1.6298,1.519,1.62,18681,1.54,1.6298,1.519,1.62,18681,0.0,1.0
2020-10-19,1.64,1.64,1.51,1.51,9429,1.64,1.64,1.51,1.51,9429,0.0,1.0
2020-10-20,1.625,1.64,1.58,1.58,6835,1.625,1.64,1.58,1.58,6835,0.0,1.0
2020-10-21,1.61,1.6306,1.589,1.6306,8459,1.61,1.6306,1.589,1.6306,8459,0.0,1.0
2020-10-22,1.64,1.67,1.605,1.63,6592,1.64,1.67,1.605,1.63,6592,0.0,1.0
2020-10-23,1.66,1.67,1.6201,1.627,21963,1.66,1.67,1.6201,1.627,21963,0.0,1.0
2020-10-26,1.53,1.9,1.49,1.68,328362,1.53,1.9,1.49,1.68,328362,0.0,1.0
2020-10-27,1.43,1.59,1.43,1.57,43048,1.43,1.59,1.43,1.57,43048,0.0,1.0
2020-10-28,1.35,1.49,1.3,1.49,36921,1.35,1.49,1.3,1.49,36921,0.0,1.0
2020-10-29,1.4426,1.48,1.31,1.32,19184,1.4426,1.48,1.31,1.32,19184,0.0,1.0
2020-10-30,1.29,1.41,1.29,1.405,36408,1.29,1.41,1.29,1.405,36408,0.0,1.0
2020-11-02,1.19,1.35,1.15,1.35,52094,1.19,1.35,1.15,1.35,52094,0.0,1.0
2020-11-03,1.278,1.33,1.16,1.16,17118,1.278,1.33,1.16,1.16,17118,0.0,1.0
2020-11-04,1.2586,1.3,1.23,1.2974,13550,1.2586,1.3,1.23,1.2974,13550,0.0,1.0
2020-11-05,1.2663,1.3294,1.26,1.26,18640,1.2663,1.3294,1.26,1.26,18640,0.0,1.0
2020-11-06,1.2751,1.3,1.25,1.3,8503,1.2751,1.3,1.25,1.3,8503,0.0,1.0
2020-11-09,1.38,1.4,1.3107,1.4,34562,1.38,1.4,1.3107,1.4,34562,0.0,1.0
2020-11-10,1.37,1.48,1.36,1.36,16475,1.37,1.48,1.36,1.36,16475,0.0,1.0
2020-11-11,1.46,1.46,1.36,1.42,68726,1.46,1.46,1.36,1.42,68726,0.0,1.0
2020-11-12,1.38,1.46,1.37,1.46,14928,1.38,1.46,1.37,1.46,14928,0.0,1.0
2020-11-13,1.3703,1.4054,1.37,1.4,15287,1.3703,1.4054,1.37,1.4,15287,0.0,1.0
2020-11-16,1.39,1.4699,1.38,1.4,51333,1.39,1.4699,1.38,1.4,51333,0.0,1.0
2020-11-17,1.37,1.42,1.36,1.42,9329,1.37,1.42,1.36,1.42,9329,0.0,1.0
2020-11-18,1.41,1.45,1.35,1.37,157514,1.41,1.45,1.35,1.37,157514,0.0,1.0
2020-11-19,1.38,1.44,1.34,1.3644,54552,1.38,1.44,1.34,1.3644,54552,0.0,1.0
2020-11-20,1.39,1.41,1.33,1.37,26935,1.39,1.41,1.33,1.37,26935,0.0,1.0
2020-11-23,1.6,1.63,1.39,1.44,156151,1.6,1.63,1.39,1.44,156151,0.0,1.0
2020-11-24,1.51,1.57,1.32,1.49,58003,1.51,1.57,1.32,1.49,58003,0.0,1.0
2020-11-25,1.535,1.62,1.4807,1.51,26930,1.535,1.62,1.4807,1.51,26930,0.0,1.0
2020-11-27,1.5305,1.5827,1.52,1.58,18136,1.5305,1.5827,1.52,1.58,18136,0.0,1.0
2020-11-30,1.65,1.66,1.5,1.5,22342,1.65,1.66,1.5,1.5,22342,0.0,1.0
2020-12-01,1.6,1.66,1.5789,1.66,27126,1.6,1.66,1.5789,1.66,27126,0.0,1.0
2020-12-02,1.61,1.63,1.49,1.551,37291,1.61,1.63,1.49,1.551,37291,0.0,1.0
2020-12-03,1.65,1.65,1.58,1.58,23296,1.65,1.65,1.58,1.58,23296,0.0,1.0
2020-12-04,1.73,1.75,1.6123,1.66,111670,1.73,1.75,1.6123,1.66,111670,0.0,1.0
2020-12-07,1.64,1.7875,1.62,1.74,61081,1.64,1.7875,1.62,1.74,61081,0.0,1.0
2020-12-08,1.75,1.8,1.61,1.7,86667,1.75,1.8,1.61,1.7,86667,0.0,1.0
2020-12-09,1.76,1.9346,1.7,1.79,154233,1.76,1.9346,1.7,1.79,154233,0.0,1.0
2020-12-10,1.86,1.95,1.6394,1.76,40155,1.86,1.95,1.6394,1.76,40155,0.0,1.0
2020-12-11,1.91,1.93,1.86,1.93,33071,1.91,1.93,1.86,1.93,33071,0.0,1.0
2020-12-14,1.9,1.92,1.8,1.91,46323,1.9,1.92,1.8,1.91,46323,0.0,1.0
2020-12-15,1.9499,2.03,1.86,1.8607,181583,1.9499,2.03,1.86,1.8607,181583,0.0,1.0
2020-12-16,2.11,2.24,2.06,2.15,255297,2.11,2.24,2.06,2.15,255297,0.0,1.0
2020-12-17,2.28,2.3,2.19,2.24,149572,2.28,2.3,2.19,2.24,149572,0.0,1.0
2020-12-18,2.24,2.369,2.2,2.3,119180,2.24,2.369,2.2,2.3,119180,0.0,1.0
2020-12-21,2.18,2.2492,2.06,2.17,101058,2.18,2.2492,2.06,2.17,101058,0.0,1.0
2020-12-22,2.23,2.2699,2.15,2.2,43072,2.23,2.2699,2.15,2.2,43072,0.0,1.0
2020-12-23,2.33,2.47,2.21,2.23,158298,2.33,2.47,2.21,2.23,158298,0.0,1.0
2020-12-24,2.74,2.8544,2.38,2.43,188808,2.74,2.8544,2.38,2.43,188808,0.0,1.0
2020-12-28,3.12,3.2418,2.81,3.0,239074,3.12,3.2418,2.81,3.0,239074,0.0,1.0
2020-12-29,2.56,3.1,2.505,3.04,173102,2.56,3.1,2.505,3.04,173102,0.0,1.0
2020-12-30,2.93,3.23,2.67,2.67,241501,2.93,3.23,2.67,2.67,241501,0.0,1.0
2020-12-31,2.85,3.14,2.7,3.03,144429,2.85,3.14,2.7,3.03,144429,0.0,1.0
2021-01-04,2.95,3.04,2.8,2.99,104933,2.95,3.04,2.8,2.99,104933,0.0,1.0
2021-01-05,3.03,3.1,2.9,3.0,70672,3.03,3.1,2.9,3.0,70672,0.0,1.0
2021-01-06,2.9,3.02,2.9,3.0,79009,2.9,3.02,2.9,3.0,79009,0.0,1.0
2021-01-07,2.82,2.95,2.78,2.91,36841,2.82,2.95,2.78,2.91,36841,0.0,1.0
2021-01-08,2.78,2.9,2.76,2.76,49620,2.78,2.9,2.76,2.76,49620,0.0,1.0
2021-01-11,2.77,2.84,2.7,2.75,57333,2.77,2.84,2.7,2.75,57333,0.0,1.0
2021-01-12,2.82,2.88,2.7626,2.82,60181,2.82,2.88,2.7626,2.82,60181,0.0,1.0
2021-01-13,2.825,2.8907,2.81,2.84,11582,2.825,2.8907,2.81,2.84,11582,0.0,1.0
2021-01-14,3.06,3.38,2.83,2.83,324374,3.06,3.38,2.83,2.83,324374,0.0,1.0
2021-01-15,2.89,3.0855,2.8001,3.06,111349,2.89,3.0855,2.8001,3.06,111349,0.0,1.0
2021-01-19,3.06,3.06,2.8882,2.98,61223,3.06,3.06,2.8882,2.98,61223,0.0,1.0
2021-01-20,2.96,3.04,2.94,3.04,44676,2.96,3.04,2.94,3.04,44676,0.0,1.0
2021-01-21,2.96,3.02,2.9231,2.98,37659,2.96,3.02,2.9231,2.98,37659,0.0,1.0
2021-01-22,2.9027,2.96,2.792,2.91,26252,2.9027,2.96,2.792,2.91,26252,0.0,1.0
2021-01-25,2.94,2.96,2.57,2.87,78847,2.94,2.96,2.57,2.87,78847,0.0,1.0
2021-01-26,2.92,2.95,2.75,2.94,21605,2.92,2.95,2.75,2.94,21605,0.0,1.0
2021-01-27,2.78,2.9491,2.7,2.8,57787,2.78,2.9491,2.7,2.8,57787,0.0,1.0
2021-01-28,2.86,2.87,2.7202,2.74,25428,2.86,2.87,2.7202,2.74,25428,0.0,1.0
2021-01-29,2.8,2.85,2.7301,2.78,50872,2.8,2.85,2.7301,2.78,50872,0.0,1.0
2021-02-01,2.88,2.94,2.8,2.83,22267,2.88,2.94,2.8,2.83,22267,0.0,1.0
2021-02-02,3.0,3.0485,2.8013,2.86,99996,3.0,3.0485,2.8013,2.86,99996,0.0,1.0
2021-02-03,3.35,3.35,2.924,3.1,125903,3.35,3.35,2.924,3.1,125903,0.0,1.0
2021-02-04,3.11,3.5,3.11,3.37,86196,3.11,3.5,3.11,3.37,86196,0.0,1.0
2021-02-05,3.55,3.64,3.25,3.25,202965,3.55,3.64,3.25,3.25,202965,0.0,1.0
2021-02-08,3.77,3.989,3.6254,3.64,76960,3.77,3.989,3.6254,3.64,76960,0.0,1.0
2021-02-09,3.49,3.7401,3.48,3.73,124315,3.49,3.7401,3.48,3.73,124315,0.0,1.0
2021-02-10,3.44,3.49,3.3005,3.48,55715,3.44,3.49,3.3005,3.48,55715,0.0,1.0
2021-02-11,3.52,3.6,3.31,3.39,83697,3.52,3.6,3.31,3.39,83697,0.0,1.0
2021-02-12,3.46,3.78,3.18,3.64,509160,3.46,3.78,3.18,3.64,509160,0.0,1.0
2021-02-16,3.33,3.4,3.2512,3.3,90309,3.33,3.4,3.2512,3.3,90309,0.0,1.0
2021-02-17,3.42,3.47,3.34,3.34,34715,3.42,3.47,3.34,3.34,34715,0.0,1.0
2021-02-18,3.61,3.79,3.37,3.4557,106063,3.61,3.79,3.37,3.4557,106063,0.0,1.0
2021-02-19,3.66,3.71,3.56,3.64,68100,3.66,3.71,3.56,3.64,68100,0.0,1.0
2021-02-22,3.9,3.9786,3.66,3.66,89351,3.9,3.9786,3.66,3.66,89351,0.0,1.0
2021-02-23,3.45,3.85,3.45,3.85,49354,3.45,3.85,3.45,3.85,49354,0.0,1.0
2021-02-24,3.94,4.28,3.4576,3.46,708104,3.94,4.28,3.4576,3.46,708104,0.0,1.0
2021-02-25,3.71,4.0,3.58,3.96,89250,3.71,4.0,3.58,3.96,89250,0.0,1.0
2021-02-26,3.46,3.71,3.34,3.66,86240,3.46,3.71,3.34,3.66,86240,0.0,1.0
2021-03-01,3.59,3.62,3.46,3.61,37674,3.59,3.62,3.46,3.61,37674,0.0,1.0
2021-03-02,3.59,3.75,3.58,3.58,42779,3.59,3.75,3.58,3.58,42779,0.0,1.0
2021-03-03,3.68,3.7399,3.5603,3.59,34068,3.68,3.7399,3.5603,3.59,34068,0.0,1.0
2021-03-04,3.51,3.72,3.46,3.72,28552,3.51,3.72,3.46,3.72,28552,0.0,1.0
2021-03-05,3.43,3.52,3.33,3.51,40245,3.43,3.52,3.33,3.51,40245,0.0,1.0
2021-03-08,3.53,3.54,3.41,3.5,24796,3.53,3.54,3.41,3.5,24796,0.0,1.0
2021-03-09,3.69,3.87,3.42,3.55,94184,3.69,3.87,3.42,3.55,94184,0.0,1.0
2021-03-10,3.73,3.81,3.68,3.81,33236,3.73,3.81,3.68,3.81,33236,0.0,1.0
2021-03-11,4.08,4.35,3.7439,3.83,212499,4.08,4.35,3.7439,3.83,212499,0.0,1.0
2021-03-12,4.0,4.36,4.0,4.07,89536,4.0,4.36,4.0,4.07,89536,0.0,1.0
2021-03-15,4.3,4.4,4.0,4.0,126966,4.3,4.4,4.0,4.0,126966,0.0,1.0
2021-03-16,4.13,4.4,4.1,4.35,65161,4.13,4.4,4.1,4.35,65161,0.0,1.0
2021-03-17,4.24,4.34,4.01,4.03,47154,4.24,4.34,4.01,4.03,47154,0.0,1.0
2021-03-18,4.06,4.3479,4.01,4.28,49981,4.06,4.3479,4.01,4.28,49981,0.0,1.0
2021-03-19,4.19,4.2199,4.03,4.05,81143,4.19,4.2199,4.03,4.05,81143,0.0,1.0
2021-03-22,4.1,4.2,4.05,4.2,52130,4.1,4.2,4.05,4.2,52130,0.0,1.0
2021-03-23,4.02,4.08,4.0,4.08,82223,4.02,4.08,4.0,4.08,82223,0.0,1.0
2021-03-24,4.02,4.2,4.0,4.0501,58365,4.02,4.2,4.0,4.0501,58365,0.0,1.0
2021-03-25,4.05,4.1771,4.0,4.02,79391,4.05,4.1771,4.0,4.02,79391,0.0,1.0
2021-03-26,4.05,4.16,4.01,4.12,23192,4.05,4.16,4.01,4.12,23192,0.0,1.0
2021-03-29,4.03,4.35,4.0,4.07,318506,4.03,4.35,4.0,4.07,318506,0.0,1.0
2021-03-30,3.91,4.19,3.6,4.1,168502,3.91,4.19,3.6,4.1,168502,0.0,1.0
2021-03-31,4.0,4.08,3.9,3.9,37256,4.0,4.08,3.9,3.9,37256,0.0,1.0
2021-04-01,4.52,4.65,4.06,4.08,188168,4.52,4.65,4.06,4.08,188168,0.0,1.0
2021-04-05,5.06,6.0222,4.75,4.76,1032602,5.06,6.0222,4.75,4.76,1032602,0.0,1.0
2021-04-06,4.85,6.3222,4.6,5.06,500401,4.85,6.3222,4.6,5.06,500401,0.0,1.0
2021-04-07,4.86,5.276,4.8,4.83,103104,4.86,5.276,4.8,4.83,103104,0.0,1.0
2021-04-08,4.55,4.83,4.45,4.83,171017,4.55,4.83,4.45,4.83,171017,0.0,1.0
2021-04-09,4.88,5.18,4.67,4.9,261097,4.88,5.18,4.67,4.9,261097,0.0,1.0
2021-04-12,4.95,4.9899,4.71,4.86,91827,4.95,4.9899,4.71,4.86,91827,0.0,1.0
2021-04-13,4.52,5.0,4.51,4.96,105573,4.52,5.0,4.51,4.96,105573,0.0,1.0
2021-04-14,4.56,4.775,4.52,4.52,43973,4.56,4.775,4.52,4.52,43973,0.0,1.0
2021-04-15,4.43,4.6182,4.4,4.53,51139,4.43,4.6182,4.4,4.53,51139,0.0,1.0
2021-04-16,4.43,4.505,4.25,4.4,94721,4.43,4.505,4.25,4.4,94721,0.0,1.0
2021-04-19,4.55,4.64,4.3533,4.43,78660,4.55,4.64,4.3533,4.43,78660,0.0,1.0
2021-04-20,4.51,4.7991,4.48,4.52,83769,4.51,4.7991,4.48,4.52,83769,0.0,1.0
2021-04-21,4.72,4.75,4.455,4.46,27484,4.72,4.75,4.455,4.46,27484,0.0,1.0
2021-04-22,4.68,4.75,4.5783,4.74,36007,4.68,4.75,4.5783,4.74,36007,0.0,1.0
2021-04-23,4.95,4.955,4.57,4.68,52976,4.95,4.955,4.57,4.68,52976,0.0,1.0
2021-04-26,4.8,4.95,4.71,4.9,37794,4.8,4.95,4.71,4.9,37794,0.0,1.0
2021-04-27,4.67,4.87,4.67,4.8279,21479,4.67,4.87,4.67,4.8279,21479,0.0,1.0
2021-04-28,4.46,4.69,4.4501,4.69,46891,4.46,4.69,4.4501,4.69,46891,0.0,1.0
2021-04-29,4.51,4.87,4.46,4.5,41120,4.51,4.87,4.46,4.5,41120,0.0,1.0
2021-04-30,4.51,4.6,4.4,4.44,16631,4.51,4.6,4.4,4.44,16631,0.0,1.0
2021-05-03,4.59,4.63,4.51,4.55,39943,4.59,4.63,4.51,4.55,39943,0.0,1.0
2021-05-04,4.62,4.68,4.5,4.55,39271,4.62,4.68,4.5,4.55,39271,0.0,1.0
2021-05-05,4.65,4.71,4.56,4.6,23749,4.65,4.71,4.56,4.6,23749,0.0,1.0
2021-05-06,4.53,4.79,4.525,4.69,27260,4.53,4.79,4.525,4.69,27260,0.0,1.0
2021-05-07,4.84,4.9,4.6,4.6,65759,4.84,4.9,4.6,4.6,65759,0.0,1.0
2021-05-10,4.43,4.804,4.33,4.77,117721,4.43,4.804,4.33,4.77,117721,0.0,1.0
2021-05-11,4.08,4.4,3.86,4.31,179049,4.08,4.4,3.86,4.31,179049,0.0,1.0
2021-05-12,3.72,4.04,3.67,3.96,101876,3.72,4.04,3.67,3.96,101876,0.0,1.0
2021-05-13,3.86,3.89,3.72,3.72,65617,3.86,3.89,3.72,3.72,65617,0.0,1.0
2021-05-14,4.13,4.17,3.86,3.86,38179,4.13,4.17,3.86,3.86,38179,0.0,1.0
2021-05-17,4.18,4.21,3.9391,4.19,104496,4.18,4.21,3.9391,4.19,104496,0.0,1.0
2021-05-18,4.25,4.35,4.13,4.13,65286,4.25,4.35,4.13,4.13,65286,0.0,1.0
2021-05-19,4.23,4.35,4.12,4.19,18506,4.23,4.35,4.12,4.19,18506,0.0,1.0
2021-05-20,4.19,4.25,4.13,4.23,22508,4.19,4.25,4.13,4.23,22508,0.0,1.0
2021-05-21,4.09,4.23,4.07,4.23,21585,4.09,4.23,4.07,4.23,21585,0.0,1.0
2021-05-24,4.43,4.62,4.1,4.14,95441,4.43,4.62,4.1,4.14,95441,0.0,1.0
2021-05-25,4.17,4.52,4.17,4.46,45319,4.17,4.52,4.17,4.46,45319,0.0,1.0
2021-05-26,4.3,4.34,4.1228,4.19,37292,4.3,4.34,4.1228,4.19,37292,0.0,1.0
2021-05-27,4.23,4.36,4.1538,4.32,17018,4.23,4.36,4.1538,4.32,17018,0.0,1.0
2021-05-28,4.23,4.23,4.1401,4.23,19665,4.23,4.23,4.1401,4.23,19665,0.0,1.0
2021-06-01,4.15,4.28,4.14,4.23,30798,4.15,4.28,4.14,4.23,30798,0.0,1.0
2021-06-02,4.14,4.23,4.01,4.23,36035,4.14,4.23,4.01,4.23,36035,0.0,1.0
2021-06-03,4.03,4.12,3.98,4.09,26110,4.03,4.12,3.98,4.09,26110,0.0,1.0
2021-06-04,4.09,4.1,3.93,4.02,41663,4.09,4.1,3.93,4.02,41663,0.0,1.0
2021-06-07,3.97,4.07,3.966,4.04,31476,3.97,4.07,3.966,4.04,31476,0.0,1.0
2021-06-08,3.95,4.0616,3.9,3.94,57995,3.95,4.0616,3.9,3.94,57995,0.0,1.0
2021-06-09,4.08,4.25,3.96,3.96,51104,4.08,4.25,3.96,3.96,51104,0.0,1.0
2021-06-10,4.12,4.145,4.08,4.08,14184,4.12,4.145,4.08,4.08,14184,0.0,1.0
2021-06-11,4.17,4.2,4.12,4.12,19297,4.17,4.2,4.12,4.12,19297,0.0,1.0
2021-06-14,4.11,4.2,4.11,4.2,26786,4.11,4.2,4.11,4.2,26786,0.0,1.0
2021-06-15,4.14,4.18,4.05,4.09,18657,4.14,4.18,4.05,4.09,18657,0.0,1.0
2021-06-16,4.0,4.142,3.97,4.05,37095,4.0,4.142,3.97,4.05,37095,0.0,1.0
2021-06-17,4.11,4.11,4.0,4.0,21802,4.11,4.11,4.0,4.0,21802,0.0,1.0
2021-06-18,3.96,4.0693,3.92,4.06,27335,3.96,4.0693,3.92,4.06,27335,0.0,1.0
2021-06-21,3.98,4.055,3.97,3.97,22883,3.98,4.055,3.97,3.97,22883,0.0,1.0
2021-06-22,4.03,4.03,3.86,4.0,18592,4.03,4.03,3.86,4.0,18592,0.0,1.0
2021-06-23,4.1,4.15,3.93,4.03,24620,4.1,4.15,3.93,4.03,24620,0.0,1.0
2021-06-24,4.12,4.15,4.0301,4.14,35431,4.12,4.15,4.0301,4.14,35431,0.0,1.0
2021-06-25,4.15,4.15,4.06,4.07,55183,4.15,4.15,4.06,4.07,55183,0.0,1.0
2021-06-28,4.06,4.15,4.05,4.15,43193,4.06,4.15,4.05,4.15,43193,0.0,1.0
2021-06-29,4.03,4.13,4.02,4.1,14566,4.03,4.13,4.02,4.1,14566,0.0,1.0
2021-06-30,4.09,4.1,3.975,4.02,21664,4.09,4.1,3.975,4.02,21664,0.0,1.0
2021-07-01,3.98,4.077,3.98,4.04,21617,3.98,4.077,3.98,4.04,21617,0.0,1.0
2021-07-02,3.99,4.0,3.9,4.0,17561,3.99,4.0,3.9,4.0,17561,0.0,1.0
2021-07-06,4.06,4.09,3.97,4.0,21686,4.06,4.09,3.97,4.0,21686,0.0,1.0
2021-07-07,3.95,4.03,3.95,4.03,17606,3.95,4.03,3.95,4.03,17606,0.0,1.0
2021-07-08,4.12,4.15,3.95,3.95,82285,4.12,4.15,3.95,3.95,82285,0.0,1.0
2021-07-09,3.98,4.15,3.98,4.15,17849,3.98,4.15,3.98,4.15,17849,0.0,1.0
2021-07-12,4.0,4.04,3.95,3.95,17704,4.0,4.04,3.95,3.95,17704,0.0,1.0
2021-07-13,3.97,4.06,3.92,3.99,42366,3.97,4.06,3.92,3.99,42366,0.0,1.0
2021-07-14,3.91,4.04,3.9,4.0,13436,3.91,4.04,3.9,4.0,13436,0.0,1.0
2021-07-15,3.92,4.03,3.9,3.91,15846,3.92,4.03,3.9,3.91,15846,0.0,1.0
2021-07-16,3.91,4.01,3.91,3.92,18208,3.91,4.01,3.91,3.92,18208,0.0,1.0
2021-07-19,3.8,3.98,3.7,3.9,72463,3.8,3.98,3.7,3.9,72463,0.0,1.0
2021-07-20,4.03,4.05,3.75,3.83,25669,4.03,4.05,3.75,3.83,25669,0.0,1.0
2021-07-21,3.89,4.05,3.84,3.99,22271,3.89,4.05,3.84,3.99,22271,0.0,1.0
2021-07-22,4.0,4.01,3.95,4.0,26416,4.0,4.01,3.95,4.0,26416,0.0,1.0
2021-07-23,4.25,4.25,4.04,4.04,129292,4.25,4.25,4.04,4.04,129292,0.0,1.0
2021-07-26,4.54,4.82,4.249,4.25,139032,4.54,4.82,4.249,4.25,139032,0.0,1.0
2021-07-27,4.61,4.71,4.55,4.55,56427,4.61,4.71,4.55,4.55,56427,0.0,1.0
2021-07-28,4.62,4.67,4.55,4.6,32105,4.62,4.67,4.55,4.6,32105,0.0,1.0
2021-07-29,4.42,4.69,4.36,4.67,31016,4.42,4.69,4.36,4.67,31016,0.0,1.0
2021-07-30,4.16,4.4445,4.121,4.36,44052,4.16,4.4445,4.121,4.36,44052,0.0,1.0
2021-08-02,4.24,4.47,4.2,4.22,39498,4.24,4.47,4.2,4.22,39498,0.0,1.0
2021-08-03,4.2,4.32,4.1592,4.32,15532,4.2,4.32,4.1592,4.32,15532,0.0,1.0
2021-08-04,4.04,4.23,3.93,4.16,59087,4.04,4.23,3.93,4.16,59087,0.0,1.0
2021-08-05,4.05,4.09,3.9107,4.02,39769,4.05,4.09,3.9107,4.02,39769,0.0,1.0
2021-08-06,4.05,4.0773,3.9369,4.05,6931,4.05,4.0773,3.9369,4.05,6931,0.0,1.0
2021-08-09,4.1,4.44,3.9,4.01,126591,4.1,4.44,3.9,4.01,126591,0.0,1.0
2021-08-10,4.5,4.56,3.99,4.1,651102,4.5,4.56,3.99,4.1,651102,0.0,1.0
2021-08-11,4.88,5.79,4.68,5.52,8942577,4.88,5.79,4.68,5.52,8942577,0.0,1.0
2021-08-12,4.47,4.67,4.205,4.52,673865,4.47,4.67,4.205,4.52,673865,0.0,1.0
2021-08-13,4.39,4.49,4.32,4.42,111524,4.39,4.49,4.32,4.42,111524,0.0,1.0
2021-08-16,4.37,4.48,4.26,4.4,364378,4.37,4.48,4.26,4.4,364378,0.0,1.0
2021-08-17,4.39,4.43,4.13,4.3,284366,4.39,4.43,4.13,4.3,284366,0.0,1.0
2021-08-18,4.44,4.5,4.26,4.37,132438,4.44,4.5,4.26,4.37,132438,0.0,1.0
2021-08-19,4.55,4.58,4.38,4.38,100133,4.55,4.58,4.38,4.38,100133,0.0,1.0
2021-08-20,4.48,4.5985,4.4335,4.5,87877,4.48,4.5985,4.4335,4.5,87877,0.0,1.0
2021-08-23,4.52,4.56,4.39,4.54,116186,4.52,4.56,4.39,4.54,116186,0.0,1.0
2021-08-24,4.52,4.6,4.5,4.57,120398,4.52,4.6,4.5,4.57,120398,0.0,1.0
2021-08-25,4.59,4.65,4.5,4.52,110505,4.59,4.65,4.5,4.52,110505,0.0,1.0
2021-08-26,4.74,4.75,4.58,4.6,194565,4.74,4.75,4.58,4.6,194565,0.0,1.0
2021-08-27,5.0,5.03,4.69,4.76,211636,5.0,5.03,4.69,4.76,211636,0.0,1.0
2021-08-30,5.25,5.29,4.89,5.06,236543,5.25,5.29,4.89,5.06,236543,0.0,1.0
2021-08-31,5.37,5.4699,5.14,5.22,196330,5.37,5.4699,5.14,5.22,196330,0.0,1.0
2021-09-01,5.34,5.52,5.25,5.38,92154,5.34,5.52,5.25,5.38,92154,0.0,1.0
2021-09-02,5.37,5.42,5.1064,5.15,81229,5.37,5.42,5.1064,5.15,81229,0.0,1.0
2021-09-03,5.32,5.5999,5.2201,5.31,116203,5.32,5.5999,5.2201,5.31,116203,0.0,1.0
2021-09-07,5.25,5.28,5.17,5.27,84773,5.25,5.28,5.17,5.27,84773,0.0,1.0
2021-09-08,5.15,5.2799,5.05,5.23,128094,5.15,5.2799,5.05,5.23,128094,0.0,1.0
2021-09-09,5.14,5.28,5.1019,5.17,63433,5.14,5.28,5.1019,5.17,63433,0.0,1.0
2021-09-10,5.18,5.25,5.06,5.14,61904,5.18,5.25,5.06,5.14,61904,0.0,1.0
2021-09-13,4.94,5.15,4.93,5.15,59256,4.94,5.15,4.93,5.15,59256,0.0,1.0
2021-09-14,4.92,5.1594,4.91,4.97,64640,4.92,5.1594,4.91,4.97,64640,0.0,1.0
2021-09-15,5.07,5.16,4.93,4.93,47561,5.07,5.16,4.93,4.93,47561,0.0,1.0
2021-09-16,5.05,5.08,4.89,5.08,24936,5.05,5.08,4.89,5.08,24936,0.0,1.0
2021-09-17,5.07,5.14,4.94,5.05,39588,5.07,5.14,4.94,5.05,39588,0.0,1.0
2021-09-20,4.99,5.0599,4.76,4.96,88491,4.99,5.0599,4.76,4.96,88491,0.0,1.0
2021-09-21,4.96,5.0,4.91,4.99,11150,4.96,5.0,4.91,4.99,11150,0.0,1.0
2021-09-22,5.01,5.0899,4.9201,5.0,14664,5.01,5.0899,4.9201,5.0,14664,0.0,1.0
2021-09-23,5.25,5.25,4.9523,5.02,45954,5.25,5.25,4.9523,5.02,45954,0.0,1.0
2021-09-24,5.35,5.5,5.2331,5.25,98052,5.35,5.5,5.2331,5.25,98052,0.0,1.0
2021-09-27,5.31,5.4645,5.27,5.29,46384,5.31,5.4645,5.27,5.29,46384,0.0,1.0
2021-09-28,5.15,5.32,5.0866,5.28,46961,5.15,5.32,5.0866,5.28,46961,0.0,1.0
2021-09-29,5.3,5.38,5.04,5.17,42418,5.3,5.38,5.04,5.17,42418,0.0,1.0
2021-09-30,5.12,5.38,5.06,5.38,28406,5.12,5.38,5.06,5.38,28406,0.0,1.0
2021-10-01,5.39,5.49,5.0332,5.15,64768,5.39,5.49,5.0332,5.15,64768,0.0,1.0
2021-10-04,5.41,5.495,5.2459,5.4,63122,5.41,5.495,5.2459,5.4,63122,0.0,1.0
2021-10-05,5.64,5.69,5.41,5.41,127131,5.64,5.69,5.41,5.41,127131,0.0,1.0
2021-10-06,5.53,5.65,5.4123,5.64,25919,5.53,5.65,5.4123,5.64,25919,0.0,1.0
2021-10-07,5.34,5.59,5.32,5.49,33563,5.34,5.59,5.32,5.49,33563,0.0,1.0
2021-10-08,5.28,5.38,5.07,5.36,30488,5.28,5.38,5.07,5.36,30488,0.0,1.0
2021-10-11,5.04,5.3141,4.9,5.28,55500,5.04,5.3141,4.9,5.28,55500,0.0,1.0
2021-10-12,5.085,5.12,4.96,5.05,15128,5.085,5.12,4.96,5.05,15128,0.0,1.0
2021-10-13,5.1,5.24,4.8963,5.05,26281,5.1,5.24,4.8963,5.05,26281,0.0,1.0
2021-10-14,5.11,5.1694,5.1,5.14,23566,5.11,5.1694,5.1,5.14,23566,0.0,1.0
2021-10-15,5.05,5.165,4.98,5.15,20286,5.05,5.165,4.98,5.15,20286,0.0,1.0
2021-10-18,5.06,5.11,4.96,5.01,24081,5.06,5.11,4.96,5.01,24081,0.0,1.0
2021-10-19,4.98,5.1,4.9415,5.1,10549,4.98,5.1,4.9415,5.1,10549,0.0,1.0
2021-10-20,4.98,5.0078,4.8,4.96,57032,4.98,5.0078,4.8,4.96,57032,0.0,1.0
2021-10-21,4.9,5.0196,4.77,4.91,33891,4.9,5.0196,4.77,4.91,33891,0.0,1.0
2021-10-22,4.87,4.9,4.76,4.9,7764,4.87,4.9,4.76,4.9,7764,0.0,1.0
2021-10-25,4.7,4.81,4.7,4.8079,45598,4.7,4.81,4.7,4.8079,45598,0.0,1.0
2021-10-26,4.75,4.81,4.51,4.64,58870,4.75,4.81,4.51,4.64,58870,0.0,1.0
2021-10-27,4.82,4.85,4.62,4.75,15525,4.82,4.85,4.62,4.75,15525,0.0,1.0
2021-10-28,4.8316,4.95,4.6955,4.75,25561,4.8316,4.95,4.6955,4.75,25561,0.0,1.0
2021-10-29,4.82,4.99,4.78,4.78,27310,4.82,4.99,4.78,4.78,27310,0.0,1.0
2021-11-01,4.865,4.9399,4.76,4.76,18408,4.865,4.9399,4.76,4.76,18408,0.0,1.0
2021-11-02,4.9,4.9209,4.355,4.42,24113,4.9,4.9209,4.355,4.42,24113,0.0,1.0
2021-11-03,4.94,4.95,4.7901,4.85,16164,4.94,4.95,4.7901,4.85,16164,0.0,1.0
2021-11-04,4.86,4.95,4.86,4.95,12318,4.86,4.95,4.86,4.95,12318,0.0,1.0
2021-11-05,4.91,4.97,4.79,4.94,37319,4.91,4.97,4.79,4.94,37319,0.0,1.0
2021-11-08,5.02,5.0452,4.77,5.0,34464,5.02,5.0452,4.77,5.0,34464,0.0,1.0
2021-11-09,5.08,5.1269,4.93,5.1,33460,5.08,5.1269,4.93,5.1,33460,0.0,1.0
2021-11-10,5.02,5.13,4.795,5.0,47349,5.02,5.13,4.795,5.0,47349,0.0,1.0
2021-11-11,5.1,5.1,5.0,5.0,10231,5.1,5.1,5.0,5.0,10231,0.0,1.0
2021-11-12,5.07,5.07,4.98,4.99,12342,5.07,5.07,4.98,4.99,12342,0.0,1.0
2021-11-15,4.91,5.04,4.9,5.04,31864,4.91,5.04,4.9,5.04,31864,0.0,1.0
2021-11-16,4.93,4.99,4.81,4.94,31527,4.93,4.99,4.81,4.94,31527,0.0,1.0
2021-11-17,4.89,4.95,4.71,4.88,44115,4.89,4.95,4.71,4.88,44115,0.0,1.0
2021-11-18,4.8,4.9279,4.72,4.87,26731,4.8,4.9279,4.72,4.87,26731,0.0,1.0
2021-11-19,4.84,4.9,4.765,4.88,23372,4.84,4.9,4.765,4.88,23372,0.0,1.0
2021-11-22,4.74,4.95,4.74,4.83,21746,4.74,4.95,4.74,4.83,21746,0.0,1.0
2021-11-23,4.76,4.9499,4.72,4.72,8984,4.76,4.9499,4.72,4.72,8984,0.0,1.0
2021-11-24,4.76,4.7937,4.74,4.74,7510,4.76,4.7937,4.74,4.74,7510,0.0,1.0
2021-11-26,4.72,4.89,4.56,4.74,22575,4.72,4.89,4.56,4.74,22575,0.0,1.0
2021-11-29,4.59,4.72,4.5549,4.72,15432,4.59,4.72,4.5549,4.72,15432,0.0,1.0
2021-11-30,4.51,4.56,4.47,4.52,37789,4.51,4.56,4.47,4.52,37789,0.0,1.0
2021-12-01,4.35,4.53,4.3,4.53,28043,4.35,4.53,4.3,4.53,28043,0.0,1.0
2021-12-02,4.35,4.35,4.17,4.33,32500,4.35,4.35,4.17,4.33,32500,0.0,1.0
2021-12-03,4.33,4.3482,4.17,4.33,34865,4.33,4.3482,4.17,4.33,34865,0.0,1.0
2021-12-06,4.3,4.4533,4.2,4.31,30946,4.3,4.4533,4.2,4.31,30946,0.0,1.0
2021-12-07,4.36,4.43,4.29,4.43,15358,4.36,4.43,4.29,4.43,15358,0.0,1.0
2021-12-08,4.51,4.51,4.34,4.34,11529,4.51,4.51,4.34,4.34,11529,0.0,1.0
2021-12-09,4.47,4.55,4.4515,4.4515,8294,4.47,4.55,4.4515,4.4515,8294,0.0,1.0
2021-12-10,4.32,4.52,4.26,4.52,19114,4.32,4.52,4.26,4.52,19114,0.0,1.0
2021-12-13,4.32,4.41,4.32,4.4,32268,4.32,4.41,4.32,4.4,32268,0.0,1.0
2021-12-14,4.32,4.38,4.25,4.38,36951,4.32,4.38,4.25,4.38,36951,0.0,1.0
2021-12-15,4.31,4.3899,4.25,4.38,20491,4.31,4.3899,4.25,4.38,20491,0.0,1.0
2021-12-16,4.4,4.4,4.27,4.27,45016,4.4,4.4,4.27,4.27,45016,0.0,1.0
2021-12-17,4.4,4.479,4.16,4.4,61314,4.4,4.479,4.16,4.4,61314,0.0,1.0
2021-12-20,4.28,4.32,4.15,4.21,30559,4.28,4.32,4.15,4.21,30559,0.0,1.0
2021-12-21,4.34,4.4,4.19,4.25,35034,4.34,4.4,4.19,4.25,35034,0.0,1.0
2021-12-22,4.395,4.4,4.2093,4.2093,11379,4.395,4.4,4.2093,4.2093,11379,0.0,1.0
2021-12-23,4.38,4.52,4.36,4.4547,50212,4.38,4.52,4.36,4.4547,50212,0.0,1.0
2021-12-27,4.34,4.38,4.25,4.38,27237,4.34,4.38,4.25,4.38,27237,0.0,1.0
2021-12-28,4.4,4.4,4.3,4.34,21492,4.4,4.4,4.3,4.34,21492,0.0,1.0
2021-12-29,4.33,4.5,4.33,4.4,30109,4.33,4.5,4.33,4.4,30109,0.0,1.0
2021-12-30,4.42,4.47,4.18,4.3,32976,4.42,4.47,4.18,4.3,32976,0.0,1.0
2021-12-31,4.34,4.69,4.33,4.41,27243,4.34,4.69,4.33,4.41,27243,0.0,1.0
2022-01-03,4.54,4.71,4.3,4.3,13767,4.54,4.71,4.3,4.3,13767,0.0,1.0
2022-01-04,4.52,4.5628,4.4401,4.5628,3730,4.52,4.5628,4.4401,4.5628,3730,0.0,1.0
2022-01-05,4.52,4.5865,4.415,4.53,14699,4.52,4.5865,4.415,4.53,14699,0.0,1.0
2022-01-06,4.92,4.9604,4.42,4.42,34410,4.92,4.9604,4.42,4.42,34410,0.0,1.0
2022-01-07,4.68,4.93,4.56,4.93,16416,4.68,4.93,4.56,4.93,16416,0.0,1.0
2022-01-10,4.61,4.65,4.52,4.62,10758,4.61,4.65,4.52,4.62,10758,0.0,1.0
2022-01-11,4.5,4.5313,4.5,4.5313,3816,4.5,4.5313,4.5,4.5313,3816,0.0,1.0
2022-01-12,4.5526,4.59,4.5,4.55,26209,4.5526,4.59,4.5,4.55,26209,0.0,1.0
2022-01-13,4.51,4.57,4.4805,4.56,7453,4.51,4.57,4.4805,4.56,7453,0.0,1.0
2022-01-14,4.6,4.6,4.48,4.48,19719,4.6,4.6,4.48,4.48,19719,0.0,1.0
2022-01-18,4.5,4.6,4.49,4.6,6764,4.5,4.6,4.49,4.6,6764,0.0,1.0
2022-01-19,4.58,4.63,4.49,4.63,8233,4.58,4.63,4.49,4.63,8233,0.0,1.0
2022-01-20,4.54,4.6,4.45,4.6,17100,4.54,4.6,4.45,4.6,17100,0.0,1.0
2022-01-21,4.48,4.51,4.3301,4.46,11956,4.48,4.51,4.3301,4.46,11956,0.0,1.0
2022-01-24,4.31,4.47,4.2,4.41,33255,4.31,4.47,4.2,4.41,33255,0.0,1.0
2022-01-25,4.32,4.4,4.3,4.36,26763,4.32,4.4,4.3,4.36,26763,0.0,1.0
2022-01-26,4.43,4.5676,4.35,4.35,6581,4.43,4.5676,4.35,4.35,6581,0.0,1.0
2022-01-27,4.39,4.4699,4.28,4.28,6641,4.39,4.4699,4.28,4.28,6641,0.0,1.0
2022-01-28,4.32,4.45,4.15,4.39,17041,4.32,4.45,4.15,4.39,17041,0.0,1.0
2022-01-31,4.25,4.65,4.15,4.43,52907,4.25,4.65,4.15,4.43,52907,0.0,1.0
2022-02-01,4.45,4.5999,4.31,4.31,12999,4.45,4.5999,4.31,4.31,12999,0.0,1.0
2022-02-02,4.38,4.7094,4.34,4.45,11357,4.38,4.7094,4.34,4.45,11357,0.0,1.0
2022-02-03,4.58,4.58,4.2101,4.37,14636,4.58,4.58,4.2101,4.37,14636,0.0,1.0
2022-02-04,4.49,4.6461,4.47,4.6461,17336,4.49,4.6461,4.47,4.6461,17336,0.0,1.0
2022-02-07,4.41,4.46,4.0,4.46,30536,4.41,4.46,4.0,4.46,30536,0.0,1.0
2022-02-08,4.5,4.55,4.4109,4.437,12450,4.5,4.55,4.4109,4.437,12450,0.0,1.0
2022-02-09,4.55,4.55,4.3401,4.3401,5510,4.55,4.55,4.3401,4.3401,5510,0.0,1.0
2022-02-10,4.4817,4.51,4.38,4.45,5460,4.4817,4.51,4.38,4.45,5460,0.0,1.0
2022-02-11,4.3852,4.5973,4.3852,4.5748,10583,4.3852,4.5973,4.3852,4.5748,10583,0.0,1.0
2022-02-14,4.34,4.5,4.21,4.2258,23427,4.34,4.5,4.21,4.2258,23427,0.0,1.0
2022-02-15,4.38,4.48,4.29,4.29,5487,4.38,4.48,4.29,4.29,5487,0.0,1.0
2022-02-16,4.4398,4.4597,4.3,4.34,4223,4.4398,4.4597,4.3,4.34,4223,0.0,1.0
2022-02-17,4.38,4.4714,4.32,4.32,11661,4.38,4.4714,4.32,4.32,11661,0.0,1.0
2022-02-18,4.45,4.5,4.3,4.3,18343,4.45,4.5,4.3,4.3,18343,0.0,1.0
2022-02-22,4.3,4.49,4.3,4.45,23568,4.3,4.49,4.3,4.45,23568,0.0,1.0
2022-02-23,4.22,4.36,4.22,4.3,8843,4.22,4.36,4.22,4.3,8843,0.0,1.0
2022-02-24,4.19,4.2928,4.1,4.18,14602,4.19,4.2928,4.1,4.18,14602,0.0,1.0
2022-02-25,4.12,4.2274,4.0938,4.1,4661,4.12,4.2274,4.0938,4.1,4661,0.0,1.0
2022-02-28,4.11,4.25,4.08,4.24,7209,4.11,4.25,4.08,4.24,7209,0.0,1.0
2022-03-01,4.0,4.22,4.0,4.11,23685,4.0,4.22,4.0,4.11,23685,0.0,1.0
2022-03-02,4.02,4.23,4.02,4.12,18040,4.02,4.23,4.02,4.12,18040,0.0,1.0
2022-03-03,4.01,4.1473,3.921,4.0364,13680,4.01,4.1473,3.921,4.0364,13680,0.0,1.0
2022-03-04,4.04,4.2399,3.9992,3.9992,9824,4.04,4.2399,3.9992,3.9992,9824,0.0,1.0
2022-03-07,3.95,4.0794,3.95,4.06,16551,3.95,4.0794,3.95,4.06,16551,0.0,1.0
2022-03-08,4.01,4.1,3.95,3.95,7661,4.01,4.1,3.95,3.95,7661,0.0,1.0
2022-03-09,4.2,4.25,3.96,4.07,12207,4.2,4.25,3.96,4.07,12207,0.0,1.0
2022-03-10,4.05,4.21,3.98,3.98,5328,4.05,4.21,3.98,3.98,5328,0.0,1.0
2022-03-11,4.08,4.08,4.05,4.05,4679,4.08,4.08,4.05,4.05,4679,0.0,1.0
2022-03-14,4.055,4.08,4.02,4.02,3509,4.055,4.08,4.02,4.02,3509,0.0,1.0
2022-03-15,4.0,4.21,3.99,4.21,8321,4.0,4.21,3.99,4.21,8321,0.0,1.0
2022-03-16,3.92,4.07,3.92,4.07,6317,3.92,4.07,3.92,4.07,6317,0.0,1.0
2022-03-17,3.96,3.9999,3.92,3.93,4232,3.96,3.9999,3.92,3.93,4232,0.0,1.0
2022-03-18,3.79,3.99,3.75,3.93,48759,3.79,3.99,3.75,3.93,48759,0.0,1.0
2022-03-21,3.82,4.02,3.79,4.02,31438,3.82,4.02,3.79,4.02,31438,0.0,1.0
2022-03-22,3.84,3.86,3.71,3.84,18506,3.84,3.86,3.71,3.84,18506,0.0,1.0
2022-03-23,3.84,3.9802,3.7702,3.98,9626,3.84,3.9802,3.7702,3.98,9626,0.0,1.0
2022-03-24,3.75,3.8376,3.7,3.8,24768,3.75,3.8376,3.7,3.8,24768,0.0,1.0
2022-03-25,3.73,3.8293,3.715,3.75,5699,3.73,3.8293,3.715,3.75,5699,0.0,1.0
2022-03-28,3.72,3.7899,3.7,3.74,19450,3.72,3.7899,3.7,3.74,19450,0.0,1.0
2022-03-29,3.6,3.8421,3.49,3.7,58605,3.6,3.8421,3.49,3.7,58605,0.0,1.0
2022-03-30,3.55,3.6838,3.55,3.65,30120,3.55,3.6838,3.55,3.65,30120,0.0,1.0
2022-03-31,3.5,3.64,3.49,3.64,29916,3.5,3.64,3.49,3.64,29916,0.0,1.0
2022-04-01,3.59,3.73,3.53,3.73,7187,3.59,3.73,3.53,3.73,7187,0.0,1.0
2022-04-04,3.645,3.79,3.62,3.63,6776,3.645,3.79,3.62,3.63,6776,0.0,1.0
2022-04-05,3.51,3.6934,3.5035,3.61,11247,3.51,3.6934,3.5035,3.61,11247,0.0,1.0
2022-04-06,3.38,3.56,3.345,3.47,18509,3.38,3.56,3.345,3.47,18509,0.0,1.0
2022-04-07,3.46,3.5,3.29,3.29,24906,3.46,3.5,3.29,3.29,24906,0.0,1.0
2022-04-08,3.49,3.51,3.484,3.484,2164,3.49,3.51,3.484,3.484,2164,0.0,1.0
2022-04-11,3.464,3.54,3.4001,3.44,10101,3.464,3.54,3.4001,3.44,10101,0.0,1.0
2022-04-12,3.41,3.4715,3.3301,3.4,21175,3.41,3.4715,3.3301,3.4,21175,0.0,1.0
2022-04-13,3.59,3.59,3.44,3.45,12197,3.59,3.59,3.44,3.45,12197,0.0,1.0
2022-04-14,3.7299,3.79,3.58,3.58,17556,3.7299,3.79,3.58,3.58,17556,0.0,1.0
2022-04-18,3.51,3.8,3.51,3.798,9735,3.51,3.8,3.51,3.798,9735,0.0,1.0
2022-04-19,3.63,3.69,3.55,3.69,11384,3.63,3.69,3.55,3.69,11384,0.0,1.0
2022-04-20,3.43,3.769,3.43,3.769,19926,3.43,3.769,3.43,3.769,19926,0.0,1.0
2022-04-21,3.51,3.61,3.45,3.5799,17956,3.51,3.61,3.45,3.5799,17956,0.0,1.0
2022-04-22,3.5001,3.54,3.5,3.53,9662,3.5001,3.54,3.5,3.53,9662,0.0,1.0
2022-04-25,3.39,3.55,3.21,3.54,34004,3.39,3.55,3.21,3.54,34004,0.0,1.0
2022-04-26,3.2628,3.4,3.19,3.4,27010,3.2628,3.4,3.19,3.4,27010,0.0,1.0
2022-04-27,3.31,3.34,3.19,3.19,12722,3.31,3.34,3.19,3.19,12722,0.0,1.0
2022-04-28,3.3101,3.33,3.2527,3.2527,3448,3.3101,3.33,3.2527,3.2527,3448,0.0,1.0
2022-04-29,3.38,3.4499,3.3137,3.4499,7636,3.38,3.4499,3.3137,3.4499,7636,0.0,1.0
2022-05-02,3.29,3.37,3.2617,3.34,9423,3.29,3.37,3.2617,3.34,9423,0.0,1.0
2022-05-03,3.24,3.36,3.24,3.36,5326,3.24,3.36,3.24,3.36,5326,0.0,1.0
2022-05-04,3.24,3.25,3.1779,3.18,7765,3.24,3.25,3.1779,3.18,7765,0.0,1.0
2022-05-05,3.24,3.35,3.24,3.24,2816,3.24,3.35,3.24,3.24,2816,0.0,1.0
2022-05-06,2.8,3.19,2.5301,3.19,91573,2.8,3.19,2.5301,3.19,91573,0.0,1.0
2022-05-09,2.67,2.8499,2.445,2.8,40290,2.67,2.8499,2.445,2.8,40290,0.0,1.0
2022-05-10,2.5839,2.6151,2.5,2.5,20286,2.5839,2.6151,2.5,2.5,20286,0.0,1.0
2022-05-11,2.6,2.64,2.44,2.44,16423,2.6,2.64,2.44,2.44,16423,0.0,1.0
2022-05-12,2.63,2.67,2.5777,2.5777,13814,2.63,2.67,2.5777,2.5777,13814,0.0,1.0
2022-05-13,2.64,2.67,2.6,2.6,8289,2.64,2.67,2.6,2.6,8289,0.0,1.0
2022-05-16,2.84,2.8561,2.62,2.62,14055,2.84,2.8561,2.62,2.62,14055,0.0,1.0
2022-05-17,3.0,3.0,2.8,2.825,11324,3.0,3.0,2.8,2.825,11324,0.0,1.0
2022-05-18,2.9,3.0,2.89,3.0,7617,2.9,3.0,2.89,3.0,7617,0.0,1.0
2022-05-19,3.0,3.015,2.7019,2.7663,19656,3.0,3.015,2.7019,2.7663,19656,0.0,1.0
2022-05-20,2.84,3.1399,2.84,3.1399,7239,2.84,3.1399,2.84,3.1399,7239,0.0,1.0
2022-05-23,2.8,2.95,2.8,2.91,19924,2.8,2.95,2.8,2.91,19924,0.0,1.0
2022-05-24,2.62,2.87,2.6001,2.75,26294,2.62,2.87,2.6001,2.75,26294,0.0,1.0
2022-05-25,2.6037,2.78,2.6037,2.6317,17862,2.6037,2.78,2.6037,2.6317,17862,0.0,1.0
2022-05-26,2.62,2.8,2.6,2.78,27700,2.62,2.8,2.6,2.78,27700,0.0,1.0
2022-05-27,2.75,2.789,2.64,2.6736,21688,2.75,2.789,2.64,2.6736,21688,0.0,1.0
2022-05-31,2.76,2.8,2.7366,2.7366,8435,2.76,2.8,2.7366,2.7366,8435,0.0,1.0
2022-06-01,3.0756,3.0815,2.79,2.79,22856,3.0756,3.0815,2.79,2.79,22856,0.0,1.0
2022-06-02,3.0,3.33,3.0,3.14,32353,3.0,3.33,3.0,3.14,32353,0.0,1.0
2022-06-03,3.1799,3.2399,3.02,3.02,7612,3.1799,3.2399,3.02,3.02,7612,0.0,1.0
2022-06-06,3.09,3.27,3.09,3.185,4514,3.09,3.27,3.09,3.185,4514,0.0,1.0
2022-06-07,3.0,3.18,3.0,3.12,7638,3.0,3.18,3.0,3.12,7638,0.0,1.0
2022-06-08,3.12,3.1699,2.98,2.98,12066,3.12,3.1699,2.98,2.98,12066,0.0,1.0
2022-06-09,2.9301,3.11,2.79,3.09,8443,2.9301,3.11,2.79,3.09,8443,0.0,1.0
2022-06-10,2.956,3.1897,2.8731,3.1897,2017,2.956,3.1897,2.8731,3.1897,2017,0.0,1.0
2022-06-13,2.76,2.91,2.76,2.8393,10286,2.76,2.91,2.76,2.8393,10286,0.0,1.0
2022-06-14,2.8,3.1199,2.75,2.81,29356,2.8,3.1199,2.75,2.81,29356,0.0,1.0
2022-06-15,2.8,2.86,2.8,2.85,7009,2.8,2.86,2.8,2.85,7009,0.0,1.0
2022-06-16,2.65,2.86,2.65,2.8337,25519,2.65,2.86,2.65,2.8337,25519,0.0,1.0
2022-06-17,2.7,2.85,2.6134,2.8,7346,2.7,2.85,2.6134,2.8,7346,0.0,1.0
2022-06-21,2.71,3.01,2.6,2.68,16496,2.71,3.01,2.6,2.68,16496,0.0,1.0
2022-06-22,2.74,2.77,2.6202,2.74,7575,2.74,2.77,2.6202,2.74,7575,0.0,1.0
2022-06-23,2.81,2.9886,2.75,2.85,37035,2.81,2.9886,2.75,2.85,37035,0.0,1.0
2022-06-24,2.98,3.05,2.81,2.81,2805,2.98,3.05,2.81,2.81,2805,0.0,1.0
2022-06-27,3.09,3.09,2.9931,3.05,4871,3.09,3.09,2.9931,3.05,4871,0.0,1.0
2022-06-28,2.81,3.1577,2.81,3.0601,11253,2.81,3.1577,2.81,3.0601,11253,0.0,1.0
2022-06-29,2.85,3.0114,2.82,2.82,11941,2.85,3.0114,2.82,2.82,11941,0.0,1.0
2022-06-30,3.01,3.01,2.8394,2.8394,1437,3.01,3.01,2.8394,2.8394,1437,0.0,1.0
2022-07-01,2.85,3.0,2.8,3.0,4427,2.85,3.0,2.8,3.0,4427,0.0,1.0
2022-07-05,2.83,3.15,2.7963,2.8,11328,2.83,3.15,2.7963,2.8,11328,0.0,1.0
2022-07-06,2.77,2.84,2.77,2.84,2267,2.77,2.84,2.77,2.84,2267,0.0,1.0
2022-07-07,2.85,2.8752,2.81,2.85,1695,2.85,2.8752,2.81,2.85,1695,0.0,1.0
2022-07-08,2.97,2.97,2.75,2.75,3986,2.97,2.97,2.75,2.75,3986,0.0,1.0
2022-07-11,2.9145,2.99,2.85,2.91,5598,2.9145,2.99,2.85,2.91,5598,0.0,1.0
2022-07-12,2.84,2.84,2.75,2.76,3133,2.84,2.84,2.75,2.76,3133,0.0,1.0
2022-07-13,2.9,2.9243,2.76,2.76,4600,2.9,2.9243,2.76,2.76,4600,0.0,1.0
2022-07-14,2.93,2.98,2.77,2.93,9981,2.93,2.98,2.77,2.93,9981,0.0,1.0
2022-07-15,2.8422,3.0,2.82,3.0,1682,2.8422,3.0,2.82,3.0,1682,0.0,1.0
2022-07-18,3.01,3.0601,2.98,2.98,13567,3.01,3.0601,2.98,2.98,13567,0.0,1.0
2022-07-19,2.96,3.09,2.96,3.09,7803,2.96,3.09,2.96,3.09,7803,0.0,1.0
2022-07-20,3.07,3.09,2.98,2.98,14829,3.07,3.09,2.98,2.98,14829,0.0,1.0
2022-07-21,3.18,3.2101,3.08,3.08,17296,3.18,3.2101,3.08,3.08,17296,0.0,1.0
2022-07-22,3.1801,3.39,3.14,3.14,5272,3.1801,3.39,3.14,3.14,5272,0.0,1.0
2022-07-25,3.24,3.245,3.18,3.18,2751,3.24,3.245,3.18,3.18,2751,0.0,1.0
2022-07-26,3.11,3.291,3.11,3.25,18548,3.11,3.291,3.11,3.25,18548,0.0,1.0
2022-07-27,3.095,3.37,3.01,3.2,4368,3.095,3.37,3.01,3.2,4368,0.0,1.0
2022-07-28,3.07,3.16,3.07,3.16,3246,3.07,3.16,3.07,3.16,3246,0.0,1.0
2022-07-29,3.22,3.2552,3.18,3.18,4911,3.22,3.2552,3.18,3.18,4911,0.0,1.0
2022-08-01,3.4,3.46,3.27,3.27,3820,3.4,3.46,3.27,3.27,3820,0.0,1.0
2022-08-02,3.22,3.37,3.22,3.37,2902,3.22,3.37,3.22,3.37,2902,0.0,1.0
2022-08-03,3.49,3.5,3.245,3.245,23886,3.49,3.5,3.245,3.245,23886,0.0,1.0
2022-08-04,3.445,3.55,3.33,3.5,8270,3.445,3.55,3.33,3.5,8270,0.0,1.0
2022-08-05,3.37,3.39,3.33,3.33,1067,3.37,3.39,3.33,3.33,1067,0.0,1.0
2022-08-08,3.39,3.94,3.35,3.39,30514,3.39,3.94,3.35,3.39,30514,0.0,1.0
2022-08-09,3.23,3.6899,3.22,3.46,24412,3.23,3.6899,3.22,3.46,24412,0.0,1.0
2022-08-10,3.34,3.4,3.29,3.35,7080,3.34,3.4,3.29,3.35,7080,0.0,1.0
2022-08-11,3.5,3.51,3.25,3.25,6800,3.5,3.51,3.25,3.25,6800,0.0,1.0
2022-08-12,3.325,3.3898,3.13,3.32,28997,3.325,3.3898,3.13,3.32,28997,0.0,1.0
2022-08-15,3.22,3.44,3.11,3.44,9307,3.22,3.44,3.11,3.44,9307,0.0,1.0
2022-08-16,3.16,3.26,3.16,3.26,5547,3.16,3.26,3.16,3.26,5547,0.0,1.0
2022-08-17,3.01,3.18,3.01,3.16,14532,3.01,3.18,3.01,3.16,14532,0.0,1.0
2022-08-18,3.15,3.36,3.0501,3.175,15260,3.15,3.36,3.0501,3.175,15260,0.0,1.0
2022-08-19,3.17,3.3673,3.14,3.21,11262,3.17,3.3673,3.14,3.21,11262,0.0,1.0
2022-08-22,3.0715,3.1999,3.01,3.19,20367,3.0715,3.1999,3.01,3.19,20367,0.0,1.0
2022-08-23,2.8862,3.07,2.87,3.03,17708,2.8862,3.07,2.87,3.03,17708,0.0,1.0
2022-08-24,2.94,3.0,2.88,2.88,11836,2.94,3.0,2.88,2.88,11836,0.0,1.0
2022-08-25,3.0112,3.1399,2.9337,2.9337,11364,3.0112,3.1399,2.9337,2.9337,11364,0.0,1.0
2022-08-26,2.89,2.98,2.89,2.9755,9711,2.89,2.98,2.89,2.9755,9711,0.0,1.0
2022-08-29,2.88,3.035,2.85,2.86,14931,2.88,3.035,2.85,2.86,14931,0.0,1.0
2022-08-30,3.05,3.1146,2.85,2.85,9967,3.05,3.1146,2.85,2.85,9967,0.0,1.0
2022-08-31,2.96,3.0,2.9,2.96,10544,2.96,3.0,2.9,2.96,10544,0.0,1.0
2022-09-01,2.95,2.9894,2.9,2.9001,6570,2.95,2.9894,2.9,2.9001,6570,0.0,1.0
2022-09-02,2.94,3.0399,2.9,2.96,7366,2.94,3.0399,2.9,2.96,7366,0.0,1.0
2022-09-06,2.86,2.97,2.7801,2.88,20767,2.86,2.97,2.7801,2.88,20767,0.0,1.0
2022-09-07,2.88,2.8888,2.78,2.8399,17430,2.88,2.8888,2.78,2.8399,17430,0.0,1.0
2022-09-08,2.77,2.921,2.76,2.76,21531,2.77,2.921,2.76,2.76,21531,0.0,1.0
2022-09-09,2.82,2.86,2.75,2.7878,9646,2.82,2.86,2.75,2.7878,9646,0.0,1.0
2022-09-12,2.94,3.03,2.77,2.88,15213,2.94,3.03,2.77,2.88,15213,0.0,1.0
2022-09-13,2.91,2.91,2.8188,2.8415,5596,2.91,2.91,2.8188,2.8415,5596,0.0,1.0
2022-09-14,2.83,2.91,2.8201,2.8201,8615,2.83,2.91,2.8201,2.8201,8615,0.0,1.0
2022-09-15,2.77,2.87,2.75,2.85,20943,2.77,2.87,2.75,2.85,20943,0.0,1.0
2022-09-16,2.66,2.774,2.63,2.774,31905,2.66,2.774,2.63,2.774,31905,0.0,1.0
2022-09-19,2.57,2.74,2.24,2.74,81154,2.57,2.74,2.24,2.74,81154,0.0,1.0
2022-09-20,2.52,2.6499,2.36,2.49,28144,2.52,2.6499,2.36,2.49,28144,0.0,1.0
2022-09-21,2.44,2.5499,2.33,2.465,53019,2.44,2.5499,2.33,2.465,53019,0.0,1.0
2022-09-22,2.33,2.56,2.26,2.4,36807,2.33,2.56,2.26,2.4,36807,0.0,1.0
2022-09-23,2.285,2.35,2.15,2.35,26725,2.285,2.35,2.15,2.35,26725,0.0,1.0
2022-09-26,2.27,2.3199,2.1,2.22,40069,2.27,2.3199,2.1,2.22,40069,0.0,1.0
2022-09-27,2.18,2.3655,2.18,2.33,44790,2.18,2.3655,2.18,2.33,44790,0.0,1.0
2022-09-28,2.23,2.69,2.23,2.24,35009,2.23,2.69,2.23,2.24,35009,0.0,1.0
2022-09-29,2.18,2.2836,2.11,2.26,75322,2.18,2.2836,2.11,2.26,75322,0.0,1.0
2022-09-30,2.17,2.2699,2.12,2.2,43502,2.17,2.2699,2.12,2.2,43502,0.0,1.0
2022-10-03,2.2,2.2471,2.1601,2.22,60275,2.2,2.2471,2.1601,2.22,60275,0.0,1.0
2022-10-04,2.21,2.2675,2.18,2.1801,45864,2.21,2.2675,2.18,2.1801,45864,0.0,1.0
2022-10-05,2.14,2.33,2.12,2.23,42862,2.14,2.33,2.12,2.23,42862,0.0,1.0
2022-10-06,2.2099,2.5,2.13,2.13,34842,2.2099,2.5,2.13,2.13,34842,0.0,1.0
2022-10-07,2.15,2.29,2.13,2.29,31987,2.15,2.29,2.13,2.29,31987,0.0,1.0
2022-10-10,2.44,2.52,2.12,2.12,44194,2.44,2.52,2.12,2.12,44194,0.0,1.0
2022-10-11,2.2,2.39,2.1864,2.39,57013,2.2,2.39,2.1864,2.39,57013,0.0,1.0
2022-10-12,2.2438,2.27,2.2,2.23,70422,2.2438,2.27,2.2,2.23,70422,0.0,1.0
2022-10-13,2.24,2.37,2.24,2.2995,80737,2.24,2.37,2.24,2.2995,80737,0.0,1.0
2022-10-14,2.18,2.26,2.1501,2.19,55829,2.18,2.26,2.1501,2.19,55829,0.0,1.0
2022-10-17,2.24,2.25,2.1653,2.2,43716,2.24,2.25,2.1653,2.2,43716,0.0,1.0
2022-10-18,2.22,2.31,2.22,2.27,53449,2.22,2.31,2.22,2.27,53449,0.0,1.0
2022-10-19,2.17,2.28,2.1501,2.24,63445,2.17,2.28,2.1501,2.24,63445,0.0,1.0
2022-10-20,2.1601,2.2224,2.1501,2.1501,34761,2.1601,2.2224,2.1501,2.1501,34761,0.0,1.0
2022-10-21,2.17,2.2399,2.07,2.1301,77614,2.17,2.2399,2.07,2.1301,77614,0.0,1.0
2022-10-24,2.125,2.185,2.1,2.15,43449,2.125,2.185,2.1,2.15,43449,0.0,1.0
2022-10-25,2.12,2.16,2.07,2.15,54000,2.12,2.16,2.07,2.15,54000,0.0,1.0
2022-10-26,2.12,2.1914,2.09,2.12,85041,2.12,2.1914,2.09,2.12,85041,0.0,1.0
2022-10-27,2.065,2.13,2.02,2.13,56784,2.065,2.13,2.02,2.13,56784,0.0,1.0
2022-10-28,2.26,2.29,2.05,2.05,32880,2.26,2.29,2.05,2.05,32880,0.0,1.0
2022-10-31,2.54,2.68,2.3711,2.3762,21922,2.54,2.68,2.3711,2.3762,21922,0.0,1.0
2022-11-01,2.63,2.81,2.556,2.61,31745,2.63,2.81,2.556,2.61,31745,0.0,1.0
2022-11-02,2.48,2.66,2.45,2.5601,28163,2.48,2.66,2.45,2.5601,28163,0.0,1.0
2022-11-03,2.36,2.44,2.3535,2.41,13210,2.36,2.44,2.3535,2.41,13210,0.0,1.0
2022-11-04,2.42,2.42,2.31,2.36,4968,2.42,2.42,2.31,2.36,4968,0.0,1.0
2022-11-07,2.41,2.4453,2.41,2.4453,2285,2.41,2.4453,2.41,2.4453,2285,0.0,1.0
2022-11-08,2.29,2.4899,2.23,2.47,40898,2.29,2.4899,2.23,2.47,40898,0.0,1.0
2022-11-09,2.23,2.2938,2.15,2.2472,59876,2.23,2.2938,2.15,2.2472,59876,0.0,1.0
2022-11-10,2.33,2.37,2.2701,2.2701,6455,2.33,2.37,2.2701,2.2701,6455,0.0,1.0
2022-11-11,2.37,2.405,2.31,2.3501,15656,2.37,2.405,2.31,2.3501,15656,0.0,1.0
2022-11-14,2.43,2.44,2.3,2.39,17251,2.43,2.44,2.3,2.39,17251,0.0,1.0
2022-11-15,2.52,2.5487,2.49,2.49,15130,2.52,2.5487,2.49,2.49,15130,0.0,1.0
2022-11-16,2.55,2.5599,2.4243,2.55,10006,2.55,2.5599,2.4243,2.55,10006,0.0,1.0
2022-11-17,2.43,2.55,2.4,2.55,13244,2.43,2.55,2.4,2.55,13244,0.0,1.0
2022-11-18,2.41,2.48,2.3465,2.3906,53719,2.41,2.48,2.3465,2.3906,53719,0.0,1.0
2022-11-21,2.49,2.53,2.43,2.43,8928,2.49,2.53,2.43,2.43,8928,0.0,1.0
2022-11-22,2.51,2.6,2.49,2.49,10521,2.51,2.6,2.49,2.49,10521,0.0,1.0
2022-11-23,2.6036,2.61,2.51,2.51,13689,2.6036,2.61,2.51,2.51,13689,0.0,1.0
2022-11-25,2.54,2.61,2.54,2.6,3734,2.54,2.61,2.54,2.6,3734,0.0,1.0
2022-11-28,2.53,2.53,2.45,2.4759,6915,2.53,2.53,2.45,2.4759,6915,0.0,1.0
2022-11-29,2.41,2.57,2.41,2.57,5899,2.41,2.57,2.41,2.57,5899,0.0,1.0
2022-11-30,2.58,2.58,2.4001,2.5699,7673,2.58,2.58,2.4001,2.5699,7673,0.0,1.0
2022-12-01,2.5,2.58,2.4215,2.4215,2197,2.5,2.58,2.4215,2.4215,2197,0.0,1.0
2022-12-02,2.41,2.5199,2.41,2.44,7959,2.41,2.5199,2.41,2.44,7959,0.0,1.0
2022-12-05,2.41,2.5,2.4,2.4836,14433,2.41,2.5,2.4,2.4836,14433,0.0,1.0
2022-12-06,2.48,2.83,2.4101,2.4101,112398,2.48,2.83,2.4101,2.4101,112398,0.0,1.0
2022-12-07,2.86,2.86,2.5436,2.5436,22394,2.86,2.86,2.5436,2.5436,22394,0.0,1.0
2022-12-08,2.7,2.9324,2.6305,2.92,27966,2.7,2.9324,2.6305,2.92,27966,0.0,1.0
2022-12-09,2.58,2.74,2.57,2.72,8690,2.58,2.74,2.57,2.72,8690,0.0,1.0
2022-12-12,2.55,2.83,2.52,2.58,18223,2.55,2.83,2.52,2.58,18223,0.0,1.0
2022-12-13,2.72,2.74,2.52,2.52,17638,2.72,2.74,2.52,2.52,17638,0.0,1.0
2022-12-14,2.69,2.72,2.63,2.7,6131,2.69,2.72,2.63,2.7,6131,0.0,1.0
2022-12-15,2.75,2.75,2.63,2.69,30528,2.75,2.75,2.63,2.69,30528,0.0,1.0
2022-12-16,2.34,2.72,2.34,2.6501,85698,2.34,2.72,2.34,2.6501,85698,0.0,1.0
2022-12-19,2.15,2.31,2.15,2.2571,56030,2.15,2.31,2.15,2.2571,56030,0.0,1.0
2022-12-20,2.36,2.4559,2.18,2.3,27937,2.36,2.4559,2.18,2.3,27937,0.0,1.0
2022-12-21,2.32,2.5399,2.32,2.5,22943,2.32,2.5399,2.32,2.5,22943,0.0,1.0
2022-12-22,2.4,2.43,2.3104,2.3664,11362,2.4,2.43,2.3104,2.3664,11362,0.0,1.0
2022-12-23,2.4163,2.52,2.2717,2.52,5896,2.4163,2.52,2.2717,2.52,5896,0.0,1.0
2022-12-27,2.31,2.42,2.31,2.42,6503,2.31,2.42,2.31,2.42,6503,0.0,1.0
2022-12-28,2.37,2.425,2.3226,2.425,6700,2.37,2.425,2.3226,2.425,6700,0.0,1.0
2022-12-29,2.31,2.39,2.31,2.37,9440,2.31,2.39,2.31,2.37,9440,0.0,1.0
2022-12-30,2.24,2.36,2.15,2.342,26626,2.24,2.36,2.15,2.342,26626,0.0,1.0
2023-01-03,2.315,2.33,2.24,2.3,12387,2.315,2.33,2.24,2.3,12387,0.0,1.0
2023-01-04,2.41,2.42,2.32,2.32,6274,2.41,2.42,2.32,2.32,6274,0.0,1.0
2023-01-05,2.41,2.4315,2.33,2.33,5327,2.41,2.4315,2.33,2.33,5327,0.0,1.0
2023-01-06,2.54,2.54,2.36,2.36,7552,2.54,2.54,2.36,2.36,7552,0.0,1.0
2023-01-09,2.56,2.6299,2.5,2.56,12990,2.56,2.6299,2.5,2.56,12990,0.0,1.0
2023-01-10,2.57,2.6269,2.5001,2.5001,7356,2.57,2.6269,2.5001,2.5001,7356,0.0,1.0
2023-01-11,2.54,2.57,2.5,2.57,6507,2.54,2.57,2.5,2.57,6507,0.0,1.0
2023-01-12,2.66,2.66,2.52,2.65,7421,2.66,2.66,2.52,2.65,7421,0.0,1.0
2023-01-13,2.64,2.735,2.5255,2.6,10427,2.64,2.735,2.5255,2.6,10427,0.0,1.0
2023-01-17,2.8,2.85,2.64,2.7,26753,2.8,2.85,2.64,2.7,26753,0.0,1.0
2023-01-18,2.775,2.9451,2.7088,2.87,23770,2.775,2.9451,2.7088,2.87,23770,0.0,1.0
2023-01-19,2.715,2.85,2.7,2.85,12738,2.715,2.85,2.7,2.85,12738,0.0,1.0
2023-01-20,2.666,2.785,2.65,2.7716,18754,2.666,2.785,2.65,2.7716,18754,0.0,1.0
2023-01-23,2.51,2.78,2.5,2.65,27900,2.51,2.78,2.5,2.65,27900,0.0,1.0
2023-01-24,2.73,2.73,2.55,2.55,8125,2.73,2.73,2.55,2.55,8125,0.0,1.0
2023-01-25,2.6,2.775,2.53,2.73,13698,2.6,2.775,2.53,2.73,13698,0.0,1.0
2023-01-26,2.678,2.7799,2.621,2.68,16775,2.678,2.7799,2.621,2.68,16775,0.0,1.0
2023-01-27,2.69,2.8195,2.5607,2.81,21075,2.69,2.8195,2.5607,2.81,21075,0.0,1.0
2023-01-30,2.85,2.9799,2.8,2.89,58029,2.85,2.9799,2.8,2.89,58029,0.0,1.0
2023-01-31,2.78,2.9871,2.72,2.91,23303,2.78,2.9871,2.72,2.91,23303,0.0,1.0
2023-02-01,2.88,2.97,2.8435,2.8435,20013,2.88,2.97,2.8435,2.8435,20013,0.0,1.0
2023-02-02,3.0,3.03,2.9001,3.0,19173,3.0,3.03,2.9001,3.0,19173,0.0,1.0
2023-02-03,2.75,3.1,2.75,3.1,42482,2.75,3.1,2.75,3.1,42482,0.0,1.0
2023-02-06,2.72,2.92,2.72,2.8,25702,2.72,2.92,2.72,2.8,25702,0.0,1.0
2023-02-07,2.885,2.9899,2.81,2.81,21827,2.885,2.9899,2.81,2.81,21827,0.0,1.0
2023-02-08,2.92,2.98,2.85,2.91,12982,2.92,2.98,2.85,2.91,12982,0.0,1.0
2023-02-09,2.93,3.0799,2.93,2.97,14174,2.93,3.0799,2.93,2.97,14174,0.0,1.0
2023-02-10,2.82,2.9926,2.82,2.94,25579,2.82,2.9926,2.82,2.94,25579,0.0,1.0
2023-02-13,2.89,2.9,2.82,2.9,6380,2.89,2.9,2.82,2.9,6380,0.0,1.0
2023-02-14,2.8003,2.9208,2.8003,2.9208,20386,2.8003,2.9208,2.8003,2.9208,20386,0.0,1.0
2023-02-15,2.87,2.9,2.8565,2.8565,14214,2.87,2.9,2.8565,2.8565,14214,0.0,1.0
2023-02-16,2.85,2.885,2.85,2.88,10846,2.85,2.885,2.85,2.88,10846,0.0,1.0
2023-02-17,2.9,2.9219,2.86,2.895,5932,2.9,2.9219,2.86,2.895,5932,0.0,1.0
2023-02-21,2.9,2.92,2.84,2.88,5602,2.9,2.92,2.84,2.88,5602,0.0,1.0
2023-02-22,2.87,2.94,2.8466,2.93,13823,2.87,2.94,2.8466,2.93,13823,0.0,1.0
2023-02-23,2.91,2.94,2.844,2.9,17116,2.91,2.94,2.844,2.9,17116,0.0,1.0
2023-02-24,2.84,2.8722,2.81,2.85,8362,2.84,2.8722,2.81,2.85,8362,0.0,1.0
2023-02-27,2.85,2.9,2.85,2.89,7551,2.85,2.9,2.85,2.89,7551,0.0,1.0
2023-02-28,2.83,2.9399,2.81,2.81,9038,2.83,2.9399,2.81,2.81,9038,0.0,1.0
2023-03-01,2.87,2.93,2.87,2.925,6319,2.87,2.93,2.87,2.925,6319,0.0,1.0
2023-03-02,2.905,2.905,2.905,2.905,1191,2.905,2.905,2.905,2.905,1191,0.0,1.0
2023-03-03,2.8786,2.9399,2.8786,2.92,3369,2.8786,2.9399,2.8786,2.92,3369,0.0,1.0
2023-03-06,2.96,2.96,2.88,2.89,13424,2.96,2.96,2.88,2.89,13424,0.0,1.0
2023-03-07,2.88,2.9,2.88,2.9,2755,2.88,2.9,2.88,2.9,2755,0.0,1.0
2023-03-08,2.87,2.88,2.86,2.88,9142,2.87,2.88,2.86,2.88,9142,0.0,1.0
2023-03-09,2.82,2.85,2.8,2.84,5201,2.82,2.85,2.8,2.84,5201,0.0,1.0
2023-03-10,2.72,2.8899,2.72,2.82,12599,2.72,2.8899,2.72,2.82,12599,0.0,1.0
2023-03-13,2.62,2.83,2.61,2.69,12899,2.62,2.83,2.61,2.69,12899,0.0,1.0
2023-03-14,2.68,2.86,2.6401,2.785,20483,2.68,2.86,2.6401,2.785,20483,0.0,1.0
2023-03-15,2.55,2.652,2.5401,2.62,13286,2.55,2.652,2.5401,2.62,13286,0.0,1.0
2023-03-16,2.61,2.62,2.5153,2.54,8092,2.61,2.62,2.5153,2.54,8092,0.0,1.0
2023-03-17,2.6,2.6,2.43,2.57,8667,2.6,2.6,2.43,2.57,8667,0.0,1.0
2023-03-20,2.54,2.64,2.52,2.52,3213,2.54,2.64,2.52,2.52,3213,0.0,1.0
2023-03-21,2.63,2.78,2.5696,2.6,12139,2.63,2.78,2.5696,2.6,12139,0.0,1.0
2023-03-22,2.75,2.7741,2.65,2.65,6982,2.75,2.7741,2.65,2.65,6982,0.0,1.0
2023-03-23,2.77,2.8199,2.66,2.72,6952,2.77,2.8199,2.66,2.72,6952,0.0,1.0
2023-03-24,2.78,2.8,2.59,2.75,4190,2.78,2.8,2.59,2.75,4190,0.0,1.0
2023-03-27,2.72,2.79,2.5301,2.56,6092,2.72,2.79,2.5301,2.56,6092,0.0,1.0
2023-03-28,2.62,2.675,2.54,2.6681,6254,2.62,2.675,2.54,2.6681,6254,0.0,1.0
2023-03-29,2.6,2.71,2.58,2.6803,2475,2.6,2.71,2.58,2.6803,2475,0.0,1.0
2023-03-30,2.7,2.7199,2.6535,2.6535,3963,2.7,2.7199,2.6535,2.6535,3963,0.0,1.0
2023-03-31,2.73,2.73,2.56,2.68,3117,2.73,2.73,2.56,2.68,3117,0.0,1.0
2023-04-03,2.695,2.75,2.695,2.7,16320,2.695,2.75,2.695,2.7,16320,0.0,1.0
2023-04-04,2.59,2.74,2.58,2.7074,8416,2.59,2.74,2.58,2.7074,8416,0.0,1.0
2023-04-05,2.56,2.67,2.56,2.62,5618,2.56,2.67,2.56,2.62,5618,0.0,1.0
2023-04-06,2.56,2.62,2.56,2.62,4764,2.56,2.62,2.56,2.62,4764,0.0,1.0
2023-04-10,2.57,2.74,2.52,2.5208,11341,2.57,2.74,2.52,2.5208,11341,0.0,1.0
2023-04-11,2.73,2.75,2.57,2.71,8561,2.73,2.75,2.57,2.71,8561,0.0,1.0
2023-04-12,2.61,2.75,2.61,2.7473,3448,2.61,2.75,2.61,2.7473,3448,0.0,1.0
2023-04-13,2.735,2.79,2.68,2.7855,5018,2.735,2.79,2.68,2.7855,5018,0.0,1.0
2023-04-14,2.71,2.7899,2.64,2.671,18739,2.71,2.7899,2.64,2.671,18739,0.0,1.0
2023-04-17,2.59,2.66,2.59,2.66,5656,2.59,2.66,2.59,2.66,5656,0.0,1.0
2023-04-18,2.6662,2.6662,2.59,2.59,1090,2.6662,2.6662,2.59,2.59,1090,0.0,1.0
2023-04-19,2.59,2.6689,2.59,2.59,4003,2.59,2.6689,2.59,2.59,4003,0.0,1.0
2023-04-20,2.69,2.69,2.5901,2.6001,4336,2.69,2.69,2.5901,2.6001,4336,0.0,1.0
2023-04-21,2.67,2.68,2.59,2.68,1697,2.67,2.68,2.59,2.68,1697,0.0,1.0
2023-04-24,2.63,2.73,2.57,2.7001,3556,2.63,2.73,2.57,2.7001,3556,0.0,1.0
2023-04-25,2.67,2.6745,2.65,2.6745,2344,2.67,2.6745,2.65,2.6745,2344,0.0,1.0
2023-04-26,2.61,2.81,2.61,2.8,8676,2.61,2.81,2.61,2.8,8676,0.0,1.0
2023-04-27,2.74,2.7799,2.685,2.695,2976,2.74,2.7799,2.685,2.695,2976,0.0,1.0
2023-04-28,2.62,2.81,2.62,2.8,6685,2.62,2.81,2.62,2.8,6685,0.0,1.0
2023-05-01,2.76,2.76,2.62,2.62,2565,2.76,2.76,2.62,2.62,2565,0.0,1.0
2023-05-02,2.6401,2.81,2.6211,2.66,13012,2.6401,2.81,2.6211,2.66,13012,0.0,1.0
2023-05-03,2.61,2.8093,2.6,2.7966,13976,2.61,2.8093,2.6,2.7966,13976,0.0,1.0
2023-05-04,2.61,2.7072,2.57,2.66,13720,2.61,2.7072,2.57,2.66,13720,0.0,1.0
2023-05-05,2.63,2.63,2.62,2.62,3493,2.63,2.63,2.62,2.62,3493,0.0,1.0
2023-05-08,2.5714,2.7099,2.56,2.56,5812,2.5714,2.7099,2.56,2.56,5812,0.0,1.0
2023-05-09,2.65,2.65,2.56,2.62,3568,2.65,2.65,2.56,2.62,3568,0.0,1.0
2023-05-10,2.7,2.81,2.65,2.69,29208,2.7,2.81,2.65,2.69,29208,0.0,1.0
2023-05-11,2.7,2.7744,2.68,2.73,16536,2.7,2.7744,2.68,2.73,16536,0.0,1.0
2023-05-12,2.75,2.8,2.65,2.67,26138,2.75,2.8,2.65,2.67,26138,0.0,1.0
2023-05-15,2.71,2.8695,2.7,2.77,33914,2.71,2.8695,2.7,2.77,33914,0.0,1.0
2023-05-16,2.74,2.81,2.7,2.81,7408,2.74,2.81,2.7,2.81,7408,0.0,1.0
2023-05-17,2.71,2.78,2.6591,2.75,15311,2.71,2.78,2.6591,2.75,15311,0.0,1.0
2023-05-18,2.7,2.7351,2.65,2.7,10001,2.7,2.7351,2.65,2.7,10001,0.0,1.0
2023-05-19,2.8,2.8599,2.63,2.6925,51749,2.8,2.8599,2.63,2.6925,51749,0.0,1.0
2023-05-22,2.79,2.8498,2.7505,2.82,9828,2.79,2.8498,2.7505,2.82,9828,0.0,1.0
2023-05-23,2.78,2.78,2.76,2.78,8545,2.78,2.78,2.76,2.78,8545,0.0,1.0
2023-05-24,2.78,2.85,2.71,2.73,5903,2.78,2.85,2.71,2.73,5903,0.0,1.0
2023-05-25,2.78,2.828,2.7,2.775,5061,2.78,2.828,2.7,2.775,5061,0.0,1.0
2023-05-26,2.83,2.88,2.78,2.79,11398,2.83,2.88,2.78,2.79,11398,0.0,1.0
2023-05-30,2.91,2.99,2.83,2.832,15151,2.91,2.99,2.83,2.832,15151,0.0,1.0
2023-05-31,2.89,2.9628,2.8865,2.94,14169,2.89,2.9628,2.8865,2.94,14169,0.0,1.0
2023-06-01,2.97,2.99,2.8766,2.89,5059,2.97,2.99,2.8766,2.89,5059,0.0,1.0
2023-06-02,2.98,3.09,2.98,2.9999,15040,2.98,3.09,2.98,2.9999,15040,0.0,1.0
2023-06-05,2.89,3.077,2.86,3.0,14558,2.89,3.077,2.86,3.0,14558,0.0,1.0
2023-06-06,2.88,2.94,2.86,2.88,4289,2.88,2.94,2.86,2.88,4289,0.0,1.0
2023-06-07,2.99,3.055,2.87,2.87,17641,2.99,3.055,2.87,2.87,17641,0.0,1.0
2023-06-08,3.0,3.0527,2.91,3.01,14675,3.0,3.0527,2.91,3.01,14675,0.0,1.0
2023-06-09,2.91,3.055,2.905,3.04,21384,2.91,3.055,2.905,3.04,21384,0.0,1.0
2023-06-12,3.06,3.06,2.91,2.91,3431,3.06,3.06,2.91,2.91,3431,0.0,1.0
2023-06-13,3.1,3.1785,3.06,3.1,9833,3.1,3.1785,3.06,3.1,9833,0.0,1.0
2023-06-14,3.1,3.25,3.07,3.07,29937,3.1,3.25,3.07,3.07,29937,0.0,1.0
2023-06-15,3.15,3.19,3.01,3.0901,31695,3.15,3.19,3.01,3.0901,31695,0.0,1.0
2023-06-16,3.185,3.25,3.16,3.16,16946,3.185,3.25,3.16,3.16,16946,0.0,1.0
2023-06-20,3.24,3.57,3.2,3.2,28928,3.24,3.57,3.2,3.2,28928,0.0,1.0
2023-06-21,3.43,3.51,3.355,3.4778,44660,3.43,3.51,3.355,3.4778,44660,0.0,1.0
2023-06-22,3.28,3.4427,3.28,3.43,17452,3.28,3.4427,3.28,3.43,17452,0.0,1.0
2023-06-23,3.33,3.4277,3.2,3.21,22115,3.33,3.4277,3.2,3.21,22115,0.0,1.0
2023-06-26,3.33,3.39,3.28,3.35,17866,3.33,3.39,3.28,3.35,17866,0.0,1.0
2023-06-27,3.4,3.4799,3.33,3.33,10656,3.4,3.4799,3.33,3.33,10656,0.0,1.0
2023-06-28,3.36,3.45,3.32,3.43,15871,3.36,3.45,3.32,3.43,15871,0.0,1.0
2023-06-29,3.39,3.4597,3.25,3.25,10939,3.39,3.4597,3.25,3.25,10939,0.0,1.0
2023-06-30,3.4,3.41,3.335,3.41,10673,3.4,3.41,3.335,3.41,10673,0.0,1.0
2023-07-03,3.4142,3.4999,3.34,3.34,14831,3.4142,3.4999,3.34,3.34,14831,0.0,1.0
2023-07-05,3.36,3.4995,3.36,3.47,14512,3.36,3.4995,3.36,3.47,14512,0.0,1.0
2023-07-06,3.25,3.3403,3.19,3.19,7120,3.25,3.3403,3.19,3.19,7120,0.0,1.0
2023-07-07,3.31,3.41,3.161,3.2,15342,3.31,3.41,3.161,3.2,15342,0.0,1.0
2023-07-10,3.3,3.3814,3.28,3.31,9438,3.3,3.3814,3.28,3.31,9438,0.0,1.0
2023-07-11,3.4421,3.45,3.31,3.34,13812,3.4421,3.45,3.31,3.34,13812,0.0,1.0
2023-07-12,3.42,3.5,3.33,3.45,38018,3.42,3.5,3.33,3.45,38018,0.0,1.0
2023-07-13,3.49,3.5,3.4356,3.45,14847,3.49,3.5,3.4356,3.45,14847,0.0,1.0
2023-07-14,3.36,3.4964,3.3401,3.46,19111,3.36,3.4964,3.3401,3.46,19111,0.0,1.0
2023-07-17,3.44,3.47,3.3419,3.4,3793,3.44,3.47,3.3419,3.4,3793,0.0,1.0
2023-07-18,3.42,3.445,3.4,3.415,6460,3.42,3.445,3.4,3.415,6460,0.0,1.0
2023-07-19,3.36,3.49,3.3376,3.38,36129,3.36,3.49,3.3376,3.38,36129,0.0,1.0
2023-07-20,3.365,3.42,3.3,3.42,18700,3.365,3.42,3.3,3.42,18700,0.0,1.0
2023-07-21,3.23,3.4,3.23,3.3,17060,3.23,3.4,3.23,3.3,17060,0.0,1.0
2023-07-24,3.29,3.3899,3.23,3.23,8254,3.29,3.3899,3.23,3.23,8254,0.0,1.0
2023-07-25,3.23,3.38,3.23,3.27,10391,3.23,3.38,3.23,3.27,10391,0.0,1.0
2023-07-26,3.28,3.31,3.23,3.3,6432,3.28,3.31,3.23,3.3,6432,0.0,1.0
2023-07-27,3.24,3.26,3.21,3.25,3203,3.24,3.26,3.21,3.25,3203,0.0,1.0
2023-07-28,3.3,3.32,3.18,3.3,7720,3.3,3.32,3.18,3.3,7720,0.0,1.0
2023-07-31,3.21,3.315,3.2001,3.25,17535,3.21,3.315,3.2001,3.25,17535,0.0,1.0
2023-08-01,3.2,3.35,3.18,3.19,17054,3.2,3.35,3.18,3.19,17054,0.0,1.0
2023-08-02,3.22,3.2506,3.1334,3.155,5664,3.22,3.2506,3.1334,3.155,5664,0.0,1.0
2023-08-03,3.23,3.26,3.0,3.08,17941,3.23,3.26,3.0,3.08,17941,0.0,1.0
2023-08-04,3.13,3.18,2.96,3.05,11754,3.13,3.18,2.96,3.05,11754,0.0,1.0
2023-08-07,2.98,3.09,2.9615,3.09,14684,2.98,3.09,2.9615,3.09,14684,0.0,1.0
2023-08-08,2.86,2.97,2.85,2.93,9134,2.86,2.97,2.85,2.93,9134,0.0,1.0
2023-08-09,2.81,2.98,2.81,2.925,8194,2.81,2.98,2.81,2.925,8194,0.0,1.0
2023-08-10,2.94,2.95,2.83,2.85,18791,2.94,2.95,2.83,2.85,18791,0.0,1.0
2023-08-11,2.98,3.0392,2.87,2.87,4635,2.98,3.0392,2.87,2.87,4635,0.0,1.0
2023-08-14,2.89,2.98,2.89,2.93,20376,2.89,2.98,2.89,2.93,20376,0.0,1.0
2023-08-15,2.81,2.97,2.81,2.89,15861,2.81,2.97,2.81,2.89,15861,0.0,1.0
2023-08-16,2.72,2.85,2.72,2.85,10802,2.72,2.85,2.72,2.85,10802,0.0,1.0
2023-08-17,2.5,2.75,2.5,2.75,11570,2.5,2.75,2.5,2.75,11570,0.0,1.0
2023-08-18,2.45,2.57,2.41,2.45,52919,2.45,2.57,2.41,2.45,52919,0.0,1.0
2023-08-21,2.35,2.5101,2.3133,2.5,45916,2.35,2.5101,2.3133,2.5,45916,0.0,1.0
2023-08-22,2.4901,2.5499,2.4,2.4,13737,2.4901,2.5499,2.4,2.4,13737,0.0,1.0
2023-08-23,2.56,2.5999,2.5,2.5,4279,2.56,2.5999,2.5,2.5,4279,0.0,1.0
2023-08-24,2.63,2.66,2.43,2.62,3492,2.63,2.66,2.43,2.62,3492,0.0,1.0
2023-08-25,2.68,2.6999,2.36,2.36,12014,2.68,2.6999,2.36,2.36,12014,0.0,1.0
2023-08-28,2.55,2.75,2.5,2.75,24153,2.55,2.75,2.5,2.75,24153,0.0,1.0
2023-08-29,2.73,2.8,2.57,2.57,24066,2.73,2.8,2.57,2.57,24066,0.0,1.0
2023-08-30,2.89,2.9,2.73,2.79,14231,2.89,2.9,2.73,2.79,14231,0.0,1.0
2023-08-31,2.83,2.8875,2.7193,2.86,5237,2.83,2.8875,2.7193,2.86,5237,0.0,1.0
2023-09-01,2.78,2.9,2.78,2.9,10535,2.78,2.9,2.78,2.9,10535,0.0,1.0
2023-09-05,2.7452,2.78,2.7,2.7,11384,2.7452,2.78,2.7,2.7,11384,0.0,1.0
2023-09-06,2.77,2.78,2.7,2.75,10253,2.77,2.78,2.7,2.75,10253,0.0,1.0
2023-09-07,2.75,2.77,2.69,2.7,8040,2.75,2.77,2.69,2.7,8040,0.0,1.0
2023-09-08,2.75,2.8417,2.75,2.75,13284,2.75,2.8417,2.75,2.75,13284,0.0,1.0
2023-09-11,2.74,2.8148,2.74,2.8,7151,2.74,2.8148,2.74,2.8,7151,0.0,1.0
2023-09-12,2.74,2.7999,2.73,2.7497,17497,2.74,2.7999,2.73,2.7497,17497,0.0,1.0
2023-09-13,2.73,2.92,2.73,2.75,19022,2.73,2.92,2.73,2.75,19022,0.0,1.0
2023-09-14,2.87,2.88,2.755,2.755,9085,2.87,2.88,2.755,2.755,9085,0.0,1.0
2023-09-15,2.8,2.85,2.75,2.84,5837,2.8,2.85,2.75,2.84,5837,0.0,1.0
2023-09-18,2.95,2.98,2.8396,2.92,28251,2.95,2.98,2.8396,2.92,28251,0.0,1.0
2023-09-19,2.89,2.97,2.8401,2.97,8585,2.89,2.97,2.8401,2.97,8585,0.0,1.0
2023-09-20,2.92,3.061,2.83,2.9,39231,2.92,3.061,2.83,2.9,39231,0.0,1.0
2023-09-21,2.97,3.0399,2.9,3.03,22916,2.97,3.0399,2.9,3.03,22916,0.0,1.0
2023-09-22,2.9999,2.9999,2.9195,2.9749,4733,2.9999,2.9999,2.9195,2.9749,4733,0.0,1.0
2023-09-25,2.96,3.125,2.96,3.06,15995,2.96,3.125,2.96,3.06,15995,0.0,1.0
2023-09-26,2.99,3.0,2.96,2.96,17973,2.99,3.0,2.96,2.96,17973,0.0,1.0
2023-09-27,3.0,3.065,2.95,2.95,9569,3.0,3.065,2.95,2.95,9569,0.0,1.0
2023-09-28,3.0,3.01,3.0,3.001,1674,3.0,3.01,3.0,3.001,1674,0.0,1.0
2023-09-29,2.98,3.01,2.93,3.0,2164,2.98,3.01,2.93,3.0,2164,0.0,1.0
2023-10-02,2.94,2.9409,2.9,2.93,10281,2.94,2.9409,2.9,2.93,10281,0.0,1.0
2023-10-03,2.91,2.91,2.8,2.91,11847,2.91,2.91,2.8,2.91,11847,0.0,1.0
2023-10-04,2.81,2.92,2.8,2.87,9178,2.81,2.92,2.8,2.87,9178,0.0,1.0
2023-10-05,2.81,2.9198,2.81,2.9198,6710,2.81,2.9198,2.81,2.9198,6710,0.0,1.0
2023-10-06,2.85,2.9,2.79,2.8,21278,2.85,2.9,2.79,2.8,21278,0.0,1.0
2023-10-09,2.919,2.92,2.91,2.91,5194,2.919,2.92,2.91,2.91,5194,0.0,1.0
2023-10-10,2.94,3.062,2.8706,2.88,5881,2.94,3.062,2.8706,2.88,5881,0.0,1.0
2023-10-11,3.0,3.1,2.93,2.93,7739,3.0,3.1,2.93,2.93,7739,0.0,1.0
2023-10-12,2.934,2.99,2.89,2.9,6571,2.934,2.99,2.89,2.9,6571,0.0,1.0
2023-10-13,2.92,3.0738,2.92,2.94,12563,2.92,3.0738,2.92,2.94,12563,0.0,1.0
2023-10-16,2.91,3.08,2.9,2.92,9538,2.91,3.08,2.9,2.92,9538,0.0,1.0
2023-10-17,2.8,3.03,2.8,2.89,30803,2.8,3.03,2.8,2.89,30803,0.0,1.0
2023-10-18,2.77,2.901,2.76,2.8,20653,2.77,2.901,2.76,2.8,20653,0.0,1.0
2023-10-19,2.75,2.76,2.75,2.76,557,2.75,2.76,2.75,2.76,557,0.0,1.0
2023-10-20,2.68,2.7751,2.555,2.7751,13075,2.68,2.7751,2.555,2.7751,13075,0.0,1.0
2023-10-23,2.65,2.7049,2.61,2.61,9182,2.65,2.7049,2.61,2.61,9182,0.0,1.0
2023-10-24,2.73,2.78,2.65,2.65,12949,2.73,2.78,2.65,2.65,12949,0.0,1.0
2023-10-25,2.665,2.69,2.6501,2.69,7236,2.665,2.69,2.6501,2.69,7236,0.0,1.0
2023-10-26,2.75,2.78,2.67,2.76,9469,2.75,2.78,2.67,2.76,9469,0.0,1.0
2023-10-27,2.71,2.74,2.68,2.705,1470,2.71,2.74,2.68,2.705,1470,0.0,1.0
2023-10-30,2.69,2.72,2.69,2.7,8381,2.69,2.72,2.69,2.7,8381,0.0,1.0
2023-10-31,2.6761,2.72,2.67,2.7,4589,2.6761,2.72,2.67,2.7,4589,0.0,1.0
2023-11-01,2.71,2.7672,2.68,2.68,18914,2.71,2.7672,2.68,2.68,18914,0.0,1.0
2023-11-02,2.71,2.75,2.7,2.7099,2483,2.71,2.75,2.7,2.7099,2483,0.0,1.0
2023-11-03,2.69,2.75,2.67,2.71,5407,2.69,2.75,2.67,2.71,5407,0.0,1.0
2023-11-06,2.66,2.75,2.66,2.72,9212,2.66,2.75,2.66,2.72,9212,0.0,1.0
2023-11-07,2.55,2.665,2.55,2.6623,16059,2.55,2.665,2.55,2.6623,16059,0.0,1.0
2023-11-08,2.53,2.571,2.49,2.49,7709,2.53,2.571,2.49,2.49,7709,0.0,1.0
2023-11-09,2.5,2.5796,2.5,2.5202,9943,2.5,2.5796,2.5,2.5202,9943,0.0,1.0
2023-11-10,2.51,2.6609,2.5,2.5,12586,2.51,2.6609,2.5,2.5,12586,0.0,1.0
2023-11-13,2.52,2.5699,2.485,2.53,17076,2.52,2.5699,2.485,2.53,17076,0.0,1.0
2023-11-14,2.59,2.63,2.5686,2.5686,7805,2.59,2.63,2.5686,2.5686,7805,0.0,1.0
2023-11-15,2.55,2.62,2.55,2.57,17249,2.55,2.62,2.55,2.57,17249,0.0,1.0
2023-11-16,2.48,2.59,2.48,2.51,21488,2.48,2.59,2.48,2.51,21488,0.0,1.0
2023-11-17,2.48,2.57,2.42,2.42,21058,2.48,2.57,2.42,2.42,21058,0.0,1.0
2023-11-20,2.44,2.59,2.44,2.47,22919,2.44,2.59,2.44,2.47,22919,0.0,1.0
2023-11-21,2.45,2.53,2.41,2.41,10035,2.45,2.53,2.41,2.41,10035,0.0,1.0
2023-11-22,2.48,2.586,2.46,2.49,11966,2.48,2.586,2.46,2.49,11966,0.0,1.0
2023-11-24,2.52,2.61,2.4887,2.5296,11577,2.52,2.61,2.4887,2.5296,11577,0.0,1.0
2023-11-27,2.55,2.6,2.49,2.5,14322,2.55,2.6,2.49,2.5,14322,0.0,1.0
2023-11-28,2.52,2.6,2.52,2.6,8862,2.52,2.6,2.52,2.6,8862,0.0,1.0
2023-11-29,2.51,2.6094,2.51,2.51,15316,2.51,2.6094,2.51,2.51,15316,0.0,1.0
2023-11-30,2.4801,2.61,2.48,2.55,13351,2.4801,2.61,2.48,2.55,13351,0.0,1.0
2023-12-01,2.56,2.6083,2.51,2.6,4838,2.56,2.6083,2.51,2.6,4838,0.0,1.0
2023-12-04,2.59,2.59,2.51,2.51,5517,2.59,2.59,2.51,2.51,5517,0.0,1.0
2023-12-05,2.58,2.61,2.55,2.55,14050,2.58,2.61,2.55,2.55,14050,0.0,1.0
2023-12-06,2.52,2.67,2.5,2.6,11166,2.52,2.67,2.5,2.6,11166,0.0,1.0
2023-12-07,2.55,2.62,2.49,2.49,15542,2.55,2.62,2.49,2.49,15542,0.0,1.0
2023-12-08,2.5401,2.62,2.5,2.5,16525,2.5401,2.62,2.5,2.5,16525,0.0,1.0
2023-12-11,2.53,2.67,2.53,2.55,12423,2.53,2.67,2.53,2.55,12423,0.0,1.0
2023-12-12,2.5,2.62,2.5,2.51,18770,2.5,2.62,2.5,2.51,18770,0.0,1.0
2023-12-13,2.48,2.6399,2.48,2.59,25551,2.48,2.6399,2.48,2.59,25551,0.0,1.0
2023-12-14,2.6,2.73,2.51,2.51,36447,2.6,2.73,2.51,2.51,36447,0.0,1.0
2023-12-15,2.33,2.6,2.32,2.5,66938,2.33,2.6,2.32,2.5,66938,0.0,1.0
2023-12-18,2.25,2.42,2.23,2.35,32212,2.25,2.42,2.23,2.35,32212,0.0,1.0
2023-12-19,2.3157,2.465,2.15,2.2486,33313,2.3157,2.465,2.15,2.2486,33313,0.0,1.0
2023-12-20,2.42,2.46,2.286,2.3689,60254,2.42,2.46,2.286,2.3689,60254,0.0,1.0
2023-12-21,2.48,2.542,2.4305,2.45,15350,2.48,2.542,2.4305,2.45,15350,0.0,1.0
2023-12-22,2.45,2.55,2.405,2.41,20865,2.45,2.55,2.405,2.41,20865,0.0,1.0
2023-12-26,2.55,2.6515,2.45,2.45,32920,2.55,2.6515,2.45,2.45,32920,0.0,1.0
2023-12-27,2.45,2.6303,2.43,2.51,43493,2.45,2.6303,2.43,2.51,43493,0.0,1.0
2023-12-28,2.43,2.58,2.42,2.42,33662,2.43,2.58,2.42,2.42,33662,0.0,1.0
2023-12-29,2.54,2.64,2.47,2.48,22565,2.54,2.64,2.47,2.48,22565,0.0,1.0
2024-01-02,2.535,2.66,2.4428,2.54,24597,2.535,2.66,2.4428,2.54,24597,0.0,1.0
2024-01-03,2.5,2.59,2.438,2.54,24261,2.5,2.59,2.438,2.54,24261,0.0,1.0
2024-01-04,2.48,2.5728,2.42,2.5,23240,2.48,2.5728,2.42,2.5,23240,0.0,1.0
2024-01-05,2.46,2.57,2.42,2.56,19412,2.46,2.57,2.42,2.56,19412,0.0,1.0
2024-01-08,2.39,2.56,2.39,2.56,29435,2.39,2.56,2.39,2.56,29435,0.0,1.0
2024-01-09,2.45,2.645,2.41,2.42,26821,2.45,2.645,2.41,2.42,26821,0.0,1.0
2024-01-10,2.46,2.484,2.4301,2.44,39698,2.46,2.484,2.4301,2.44,39698,0.0,1.0
2024-01-11,2.4,2.49,2.36,2.479,24897,2.4,2.49,2.36,2.479,24897,0.0,1.0
2024-01-12,2.53,2.635,2.46,2.4897,49755,2.53,2.635,2.46,2.4897,49755,0.0,1.0
2024-01-16,2.4,2.55,2.38,2.45,17284,2.4,2.55,2.38,2.45,17284,0.0,1.0
2024-01-17,2.52,2.54,2.41,2.43,11151,2.52,2.54,2.41,2.43,11151,0.0,1.0
2024-01-18,2.49,2.558,2.47,2.558,14284,2.49,2.558,2.47,2.558,14284,0.0,1.0
2024-01-19,2.53,2.59,2.49,2.5,18071,2.53,2.59,2.49,2.5,18071,0.0,1.0
2024-01-22,2.58,2.68,2.5464,2.55,51704,2.58,2.68,2.5464,2.55,51704,0.0,1.0
2024-01-23,2.62,2.75,2.5915,2.66,19922,2.62,2.75,2.5915,2.66,19922,0.0,1.0
2024-01-24,2.5,2.721,2.47,2.721,28132,2.5,2.721,2.47,2.721,28132,0.0,1.0
2024-01-25,2.52,2.575,2.46,2.48,16327,2.52,2.575,2.46,2.48,16327,0.0,1.0
2024-01-26,2.53,2.581,2.525,2.581,18069,2.53,2.581,2.525,2.581,18069,0.0,1.0
2024-01-29,2.6,2.6,2.48,2.48,16808,2.6,2.6,2.48,2.48,16808,0.0,1.0
2024-01-30,2.55,2.62,2.5149,2.6131,26100,2.55,2.62,2.5149,2.6131,26100,0.0,1.0
2024-01-31,2.47,2.5569,2.45,2.55,19191,2.47,2.5569,2.45,2.55,19191,0.0,1.0
2024-02-01,2.44,2.575,2.425,2.575,22245,2.44,2.575,2.425,2.575,22245,0.0,1.0
2024-02-02,2.47,2.47,2.42,2.455,16083,2.47,2.47,2.42,2.455,16083,0.0,1.0
2024-02-05,2.47,2.4899,2.43,2.47,33363,2.47,2.4899,2.43,2.47,33363,0.0,1.0
2024-02-06,2.41,2.47,2.36,2.46,22770,2.41,2.47,2.36,2.46,22770,0.0,1.0
2024-02-07,2.4,2.46,2.36,2.45,22876,2.4,2.46,2.36,2.45,22876,0.0,1.0
2024-02-08,2.38,2.4,2.35,2.35,14102,2.38,2.4,2.35,2.35,14102,0.0,1.0
2024-02-09,2.38,2.3999,2.33,2.38,24946,2.38,2.3999,2.33,2.38,24946,0.0,1.0
2024-02-12,2.47,2.47,2.355,2.36,35837,2.47,2.47,2.355,2.36,35837,0.0,1.0
2024-02-13,2.41,2.465,2.39,2.41,22025,2.41,2.465,2.39,2.41,22025,0.0,1.0
2024-02-14,2.47,2.47,2.37,2.39,20124,2.47,2.47,2.37,2.39,20124,0.0,1.0
2024-02-15,2.45,2.46,2.425,2.46,6966,2.45,2.46,2.425,2.46,6966,0.0,1.0
2024-02-16,2.41,2.5,2.4047,2.41,17040,2.41,2.5,2.4047,2.41,17040,0.0,1.0
2024-02-20,2.33,2.39,2.32,2.36,9377,2.33,2.39,2.32,2.36,9377,0.0,1.0
2024-02-21,2.32,2.36,2.32,2.32,6745,2.32,2.36,2.32,2.32,6745,0.0,1.0
2024-02-22,2.19,2.38,2.19,2.3172,41683,2.19,2.38,2.19,2.3172,41683,0.0,1.0
2024-02-23,2.33,2.35,2.18,2.18,44952,2.33,2.35,2.18,2.18,44952,0.0,1.0
2024-02-26,2.46,2.49,2.33,2.36,43097,2.46,2.49,2.33,2.36,43097,0.0,1.0
2024-02-27,2.38,2.4401,2.38,2.38,20292,2.38,2.4401,2.38,2.38,20292,0.0,1.0
2024-02-28,2.37,2.4101,2.35,2.35,12532,2.37,2.4101,2.35,2.35,12532,0.0,1.0
2024-02-29,2.3,2.41,2.26,2.37,34714,2.3,2.41,2.26,2.37,34714,0.0,1.0
2024-03-01,2.37,2.44,2.3,2.3,78316,2.37,2.44,2.3,2.3,78316,0.0,1.0
2024-03-04,2.51,2.55,2.4,2.4,41959,2.51,2.55,2.4,2.4,41959,0.0,1.0
2024-03-05,2.6,2.69,2.47,2.5,24194,2.6,2.69,2.47,2.5,24194,0.0,1.0
2024-03-06,2.6,2.69,2.58,2.58,11531,2.6,2.69,2.58,2.58,11531,0.0,1.0
2024-03-07,2.61,2.64,2.56,2.58,15309,2.61,2.64,2.56,2.58,15309,0.0,1.0
2024-03-08,2.66,2.66,2.58,2.66,6477,2.66,2.66,2.58,2.66,6477,0.0,1.0
2024-03-11,2.53,2.7,2.53,2.65,54011,2.53,2.7,2.53,2.65,54011,0.0,1.0
2024-03-12,2.57,2.61,2.51,2.51,13330,2.57,2.61,2.51,2.51,13330,0.0,1.0
2024-03-13,2.61,2.6199,2.525,2.54,32701,2.61,2.6199,2.525,2.54,32701,0.0,1.0
2024-03-14,2.68,2.6999,2.53,2.58,19702,2.68,2.6999,2.53,2.58,19702,0.0,1.0
2024-03-15,2.66,2.69,2.64,2.64,34161,2.66,2.69,2.64,2.64,34161,0.0,1.0
2024-03-18,2.63,2.67,2.55,2.6,16995,2.63,2.67,2.55,2.6,16995,0.0,1.0
2024-03-19,2.57,2.62,2.53,2.59,17934,2.57,2.62,2.53,2.59,17934,0.0,1.0
2024-03-20,2.58,2.5942,2.58,2.59,8566,2.58,2.5942,2.58,2.59,8566,0.0,1.0
2024-03-21,2.62,2.7,2.55,2.56,11671,2.62,2.7,2.55,2.56,11671,0.0,1.0
2024-03-22,2.54,2.565,2.49,2.55,8570,2.54,2.565,2.49,2.55,8570,0.0,1.0
2024-03-25,2.59,2.605,2.51,2.53,6361,2.59,2.605,2.51,2.53,6361,0.0,1.0
2024-03-26,2.47,2.61,2.46,2.61,10926,2.47,2.61,2.46,2.61,10926,0.0,1.0
2024-03-27,2.56,2.6158,2.49,2.4998,28502,2.56,2.6158,2.49,2.4998,28502,0.0,1.0
2024-03-28,2.47,2.59,2.47,2.59,14698,2.47,2.59,2.47,2.59,14698,0.0,1.0
2024-04-01,2.57,2.57,2.4584,2.46,11797,2.57,2.57,2.4584,2.46,11797,0.0,1.0
2024-04-02,2.48,2.5351,2.45,2.4801,12610,2.48,2.5351,2.45,2.4801,12610,0.0,1.0
2024-04-03,2.55,2.5712,2.4598,2.4665,7759,2.55,2.5712,2.4598,2.4665,7759,0.0,1.0
2024-04-04,2.54,2.565,2.5,2.51,6820,2.54,2.565,2.5,2.51,6820,0.0,1.0
2024-04-05,2.55,2.6,2.52,2.5389,11336,2.55,2.6,2.52,2.5389,11336,0.0,1.0
2024-04-08,2.47,2.555,2.465,2.52,27680,2.47,2.555,2.465,2.52,27680,0.0,1.0
2024-04-09,2.54,2.58,2.47,2.47,9818,2.54,2.58,2.47,2.47,9818,0.0,1.0
2024-04-10,2.565,2.57,2.51,2.51,18996,2.565,2.57,2.51,2.51,18996,0.0,1.0
2024-04-11,2.57,2.6152,2.5248,2.5799,11938,2.57,2.6152,2.5248,2.5799,11938,0.0,1.0
2024-04-12,2.59,2.5923,2.5201,2.575,10678,2.59,2.5923,2.5201,2.575,10678,0.0,1.0
2024-04-15,2.53,2.6,2.52,2.6,12496,2.53,2.6,2.52,2.6,12496,0.0,1.0
2024-04-16,2.47,2.5625,2.46,2.52,14039,2.47,2.5625,2.46,2.52,14039,0.0,1.0
2024-04-17,2.52,2.52,2.45,2.495,10936,2.52,2.52,2.45,2.495,10936,0.0,1.0
2024-04-18,2.44,2.51,2.37,2.5,64464,2.44,2.51,2.37,2.5,64464,0.0,1.0
2024-04-19,2.54,2.54,2.48,2.4923,15445,2.54,2.54,2.48,2.4923,15445,0.0,1.0
2024-04-22,2.57,2.5898,2.53,2.54,10737,2.57,2.5898,2.53,2.54,10737,0.0,1.0
2024-04-23,2.64,2.64,2.56,2.59,11104,2.64,2.64,2.56,2.59,11104,0.0,1.0
2024-04-24,2.61,2.63,2.55,2.55,7929,2.61,2.63,2.55,2.55,7929,0.0,1.0
2024-04-25,2.74,2.7542,2.56,2.56,19317,2.74,2.7542,2.56,2.56,19317,0.0,1.0
2024-04-26,2.79,2.8647,2.7,2.7,14797,2.79,2.8647,2.7,2.7,14797,0.0,1.0
2024-04-29,2.78,2.79,2.73,2.79,6423,2.78,2.79,2.73,2.79,6423,0.0,1.0
2024-04-30,2.67,2.76,2.64,2.76,16327,2.67,2.76,2.64,2.76,16327,0.0,1.0
2024-05-01,2.75,2.75,2.62,2.62,9580,2.75,2.75,2.62,2.62,9580,0.0,1.0
2024-05-02,2.68,2.75,2.67,2.7,13645,2.68,2.75,2.67,2.7,13645,0.0,1.0
2024-05-03,2.68,2.7499,2.63,2.66,31275,2.68,2.7499,2.63,2.66,31275,0.0,1.0
2024-05-06,2.7,2.75,2.6427,2.71,17034,2.7,2.75,2.6427,2.71,17034,0.0,1.0
2024-05-07,2.71,2.87,2.6999,2.7,20976,2.71,2.87,2.6999,2.7,20976,0.0,1.0
2024-05-08,2.85,2.9,2.68,2.68,32190,2.85,2.9,2.68,2.68,32190,0.0,1.0
2024-05-09,2.88,2.98,2.7966,2.85,33688,2.88,2.98,2.7966,2.85,33688,0.0,1.0
2024-05-10,2.81,2.95,2.81,2.8681,18921,2.81,2.95,2.81,2.8681,18921,0.0,1.0
2024-05-13,2.76,2.914,2.75,2.81,19358,2.76,2.914,2.75,2.81,19358,0.0,1.0
2024-05-14,2.65,2.8093,2.65,2.7698,34437,2.65,2.8093,2.65,2.7698,34437,0.0,1.0
2024-05-15,2.68,2.775,2.6385,2.6385,17275,2.68,2.775,2.6385,2.6385,17275,0.0,1.0
2024-05-16,2.73,2.7904,2.6801,2.6897,28523,2.73,2.7904,2.6801,2.6897,28523,0.0,1.0
2024-05-17,2.75,2.82,2.7097,2.74,25193,2.75,2.82,2.7097,2.74,25193,0.0,1.0
2024-05-20,2.68,2.82,2.65,2.72,16305,2.68,2.82,2.65,2.72,16305,0.0,1.0
2024-05-21,2.7,2.71,2.6015,2.68,15258,2.7,2.71,2.6015,2.68,15258,0.0,1.0
2024-05-22,2.67,2.7245,2.65,2.658,10069,2.67,2.7245,2.65,2.658,10069,0.0,1.0
2024-05-23,2.67,2.75,2.66,2.67,13053,2.67,2.75,2.66,2.67,13053,0.0,1.0
2024-05-24,2.72,2.75,2.7,2.74,9977,2.72,2.75,2.7,2.74,9977,0.0,1.0
2024-05-28,2.65,2.69,2.6201,2.67,11776,2.65,2.69,2.6201,2.67,11776,0.0,1.0
2024-05-29,2.61,2.65,2.5737,2.62,6563,2.61,2.65,2.5737,2.62,6563,0.0,1.0
2024-05-30,2.58,2.6999,2.58,2.61,13671,2.58,2.6999,2.58,2.61,13671,0.0,1.0
2024-05-31,2.47,2.615,2.44,2.56,21177,2.47,2.615,2.44,2.56,21177,0.0,1.0
2024-06-03,2.53,2.62,2.45,2.47,15709,2.53,2.62,2.45,2.47,15709,0.0,1.0
2024-06-04,2.45,2.62,2.45,2.62,3763,2.45,2.62,2.45,2.62,3763,0.0,1.0
2024-06-05,2.43,2.55,2.43,2.46,11750,2.43,2.55,2.43,2.46,11750,0.0,1.0
2024-06-06,2.44,2.5499,2.44,2.47,11849,2.44,2.5499,2.44,2.47,11849,0.0,1.0
2024-06-07,2.48,2.5212,2.45,2.45,5970,2.48,2.5212,2.45,2.45,5970,0.0,1.0
2024-06-10,2.46,2.52,2.46,2.485,9588,2.46,2.52,2.46,2.485,9588,0.0,1.0
2024-06-11,2.48,2.5,2.3902,2.43,16115,2.48,2.5,2.3902,2.43,16115,0.0,1.0
2024-06-12,2.45,2.5,2.42,2.49,6582,2.45,2.5,2.42,2.49,6582,0.0,1.0
2024-06-13,2.49,2.49,2.41,2.41,4192,2.49,2.49,2.41,2.41,4192,0.0,1.0
2024-06-14,2.52,2.52,2.4199,2.4199,19810,2.52,2.52,2.4199,2.4199,19810,0.0,1.0
2024-06-17,2.6,2.61,2.5,2.5,8642,2.6,2.61,2.5,2.5,8642,0.0,1.0
2024-06-18,2.59,2.639,2.5,2.52,15385,2.59,2.639,2.5,2.52,15385,0.0,1.0
2024-06-20,2.57,2.63,2.5,2.57,10423,2.57,2.63,2.5,2.57,10423,0.0,1.0
2024-06-21,2.67,2.67,2.5399,2.58,19829,2.67,2.67,2.5399,2.58,19829,0.0,1.0
2024-06-24,2.65,2.672,2.57,2.6,8470,2.65,2.672,2.57,2.6,8470,0.0,1.0
2024-06-25,2.58,2.6,2.5783,2.5783,5839,2.58,2.6,2.5783,2.5783,5839,0.0,1.0
2024-06-26,2.59,2.6899,2.5701,2.5701,13288,2.59,2.6899,2.5701,2.5701,13288,0.0,1.0
2024-06-27,2.63,2.665,2.59,2.6099,13017,2.63,2.665,2.59,2.6099,13017,0.0,1.0
2024-06-28,2.53,2.64,2.53,2.6,25403,2.53,2.64,2.53,2.6,25403,0.0,1.0
2024-07-01,2.46,2.58,2.46,2.58,9539,2.46,2.58,2.46,2.58,9539,0.0,1.0
2024-07-02,2.42,2.5,2.3707,2.475,19292,2.42,2.5,2.3707,2.475,19292,0.0,1.0
2024-07-03,2.44,2.49,2.44,2.48,1388,2.44,2.49,2.44,2.48,1388,0.0,1.0
2024-07-05,2.51,2.519,2.4499,2.49,9767,2.51,2.519,2.4499,2.49,9767,0.0,1.0
2024-07-08,2.48,2.5105,2.47,2.48,6336,2.48,2.5105,2.47,2.48,6336,0.0,1.0
2024-07-09,2.47,2.5599,2.42,2.53,8231,2.47,2.5599,2.42,2.53,8231,0.0,1.0
2024-07-10,2.58,2.58,2.46,2.52,15666,2.58,2.58,2.46,2.52,15666,0.0,1.0
2024-07-11,2.58,2.635,2.4976,2.58,50755,2.58,2.635,2.4976,2.58,50755,0.0,1.0
2024-07-12,2.6,2.635,2.54,2.58,7448,2.6,2.635,2.54,2.58,7448,0.0,1.0
2024-07-15,2.63,2.6372,2.5869,2.5869,2458,2.63,2.6372,2.5869,2.5869,2458,0.0,1.0
2024-07-16,2.69,2.7,2.585,2.6,14724,2.69,2.7,2.585,2.6,14724,0.0,1.0
2024-07-17,2.63,2.6687,2.4901,2.6687,25635,2.63,2.6687,2.4901,2.6687,25635,0.0,1.0
2024-07-18,2.5,2.62,2.5,2.56,11330,2.5,2.62,2.5,2.56,11330,0.0,1.0
2024-07-19,2.56,2.58,2.48,2.48,3458,2.56,2.58,2.48,2.48,3458,0.0,1.0
2024-07-22,2.51,2.59,2.3439,2.59,19513,2.51,2.59,2.3439,2.59,19513,0.0,1.0
2024-07-23,2.5,2.56,2.43,2.56,5288,2.5,2.56,2.43,2.56,5288,0.0,1.0
2024-07-24,2.51,2.5306,2.47,2.49,13175,2.51,2.5306,2.47,2.49,13175,0.0,1.0
2024-07-25,2.59,2.63,2.46,2.46,27238,2.59,2.63,2.46,2.46,27238,0.0,1.0
2024-07-26,2.6,2.61,2.6,2.61,7203,2.6,2.61,2.6,2.61,7203,0.0,1.0
2024-07-29,2.62,2.6602,2.58,2.6,8071,2.62,2.6602,2.58,2.6,8071,0.0,1.0
2024-07-30,2.62,2.69,2.62,2.655,10429,2.62,2.69,2.62,2.655,10429,0.0,1.0
2024-07-31,2.69,2.69,2.605,2.61,12425,2.69,2.69,2.605,2.61,12425,0.0,1.0
2024-08-01,2.63,2.68,2.57,2.68,9893,2.63,2.68,2.57,2.68,9893,0.0,1.0
2024-08-02,2.51,2.69,2.494,2.69,26694,2.51,2.69,2.494,2.69,26694,0.0,1.0
2024-08-05,2.48,2.54,2.361,2.41,16662,2.48,2.54,2.361,2.41,16662,0.0,1.0
2024-08-06,2.55,2.645,2.42,2.42,21676,2.55,2.645,2.42,2.42,21676,0.0,1.0
2024-08-07,2.6,2.64,2.56,2.62,8653,2.6,2.64,2.56,2.62,8653,0.0,1.0
2024-08-08,2.68,2.68,2.6,2.6558,18511,2.68,2.68,2.6,2.6558,18511,0.0,1.0
2024-08-09,2.6401,2.68,2.5999,2.6,4438,2.6401,2.68,2.5999,2.6,4438,0.0,1.0
2024-08-12,2.64,2.688,2.57,2.622,3532,2.64,2.688,2.57,2.622,3532,0.0,1.0
2024-08-13,2.61,2.69,2.61,2.69,2753,2.61,2.69,2.61,2.69,2753,0.0,1.0
2024-08-14,2.65,2.65,2.5747,2.61,7452,2.65,2.65,2.5747,2.61,7452,0.0,1.0
2024-08-15,2.65,2.65,2.56,2.64,5631,2.65,2.65,2.56,2.64,5631,0.0,1.0
2024-08-16,2.7,2.7,2.6297,2.6499,35515,2.7,2.7,2.6297,2.6499,35515,0.0,1.0
2024-08-19,2.83,2.892,2.7,2.7,68814,2.83,2.892,2.7,2.7,68814,0.0,1.0
2024-08-20,2.9,2.93,2.71,2.84,16856,2.9,2.93,2.71,2.84,16856,0.0,1.0
2024-08-21,3.04,3.07,2.91,2.95,101726,3.04,3.07,2.91,2.95,101726,0.0,1.0
2024-08-22,3.06,3.15,2.93,3.15,72384,3.06,3.15,2.93,3.15,72384,0.0,1.0
2024-08-23,3.01,3.09,2.98,3.09,11373,3.01,3.09,2.98,3.09,11373,0.0,1.0
2024-08-26,3.09,3.1298,3.0,3.04,17079,3.09,3.1298,3.0,3.04,17079,0.0,1.0
2024-08-27,3.08,3.0999,3.0,3.07,6859,3.08,3.0999,3.0,3.07,6859,0.0,1.0
2024-08-28,3.12,3.14,3.03,3.09,20214,3.12,3.14,3.03,3.09,20214,0.0,1.0
2024-08-29,3.26,3.45,3.15,3.15,48686,3.26,3.45,3.15,3.15,48686,0.0,1.0
2024-08-30,3.25,3.305,3.14,3.29,35532,3.25,3.305,3.14,3.29,35532,0.0,1.0
2024-09-03,2.9,3.25,2.85,3.25,26608,2.9,3.25,2.85,3.25,26608,0.0,1.0
2024-09-04,2.965,3.01,2.66,2.84,16109,2.965,3.01,2.66,2.84,16109,0.0,1.0
2024-09-05,2.89,2.958,2.81,2.86,5487,2.89,2.958,2.81,2.86,5487,0.0,1.0
2024-09-06,2.88,2.95,2.82,2.95,9269,2.88,2.95,2.82,2.95,9269,0.0,1.0
2024-09-09,2.83,2.8499,2.8,2.8214,7278,2.83,2.8499,2.8,2.8214,7278,0.0,1.0
2024-09-10,2.7001,2.845,2.7,2.845,3210,2.7001,2.845,2.7,2.845,3210,0.0,1.0
2024-09-11,2.73,2.81,2.7,2.8,10821,2.73,2.81,2.7,2.8,10821,0.0,1.0
2024-09-12,2.86,2.89,2.7,2.7,5987,2.86,2.89,2.7,2.7,5987,0.0,1.0
2024-09-13,2.97,2.97,2.7217,2.8,17869,2.97,2.97,2.7217,2.8,17869,0.0,1.0
2024-09-16,2.94,2.99,2.8,2.99,6539,2.94,2.99,2.8,2.99,6539,0.0,1.0
2024-09-17,2.86,2.925,2.74,2.74,9485,2.86,2.925,2.74,2.74,9485,0.0,1.0
2024-09-18,2.81,2.9523,2.7757,2.89,30410,2.81,2.9523,2.7757,2.89,30410,0.0,1.0
2024-09-19,2.93,3.0747,2.8972,2.945,3283,2.93,3.0747,2.8972,2.945,3283,0.0,1.0
2024-09-20,3.2,3.2,2.86,2.9809,60775,3.2,3.2,2.86,2.9809,60775,0.0,1.0
2024-09-23,2.96,3.2,2.9096,2.9096,8080,2.96,3.2,2.9096,2.9096,8080,0.0,1.0
2024-09-24,2.9,3.0434,2.87,2.97,5813,2.9,3.0434,2.87,2.97,5813,0.0,1.0
2024-09-25,2.85,2.96,2.85,2.89,8231,2.85,2.96,2.85,2.89,8231,0.0,1.0
2024-09-26,2.78,2.85,2.76,2.85,13956,2.78,2.85,2.76,2.85,13956,0.0,1.0
2024-09-27,2.74,2.7635,2.72,2.75,9749,2.74,2.7635,2.72,2.75,9749,0.0,1.0
2024-09-30,2.72,2.819,2.7,2.72,15446,2.72,2.819,2.7,2.72,15446,0.0,1.0
2024-10-01,2.77,2.775,2.72,2.74,6172,2.77,2.775,2.72,2.74,6172,0.0,1.0
2024-10-02,2.76,2.7653,2.72,2.7653,5147,2.76,2.7653,2.72,2.7653,5147,0.0,1.0
2024-10-03,2.71,2.77,2.685,2.72,13934,2.71,2.77,2.685,2.72,13934,0.0,1.0
2024-10-04,2.78,2.8,2.75,2.75,3675,2.78,2.8,2.75,2.75,3675,0.0,1.0
2024-10-07,2.72,2.8,2.6701,2.76,21196,2.72,2.8,2.6701,2.76,21196,0.0,1.0
2024-10-08,2.7,2.7914,2.7,2.7407,12202,2.7,2.7914,2.7,2.7407,12202,0.0,1.0
2024-10-09,2.77,2.8,2.72,2.77,21579,2.77,2.8,2.72,2.77,21579,0.0,1.0
2024-10-10,2.9,2.9,2.77,2.77,14362,2.9,2.9,2.77,2.77,14362,0.0,1.0
2024-10-11,2.86,2.9999,2.798,2.92,6785,2.86,2.9999,2.798,2.92,6785,0.0,1.0
2024-10-14,2.87,2.9999,2.81,2.84,13883,2.87,2.9999,2.81,2.84,13883,0.0,1.0
2024-10-15,2.87,2.87,2.87,2.87,375,2.87,2.87,2.87,2.87,375,0.0,1.0
2024-10-16,2.78,2.84,2.63,2.63,29388,2.78,2.84,2.63,2.63,29388,0.0,1.0
2024-10-17,2.84,2.94,2.82,2.82,3897,2.84,2.94,2.82,2.82,3897,0.0,1.0
2024-10-18,2.9399,2.9399,2.85,2.86,2870,2.9399,2.9399,2.85,2.86,2870,0.0,1.0
2024-10-21,2.88,2.95,2.85,2.85,3349,2.88,2.95,2.85,2.85,3349,0.0,1.0
2024-10-22,2.83,2.91,2.8293,2.8293,3884,2.83,2.91,2.8293,2.8293,3884,0.0,1.0
2024-10-23,2.91,2.9783,2.8,2.85,10234,2.91,2.9783,2.8,2.85,10234,0.0,1.0
2024-10-24,2.94,2.94,2.9246,2.9246,1722,2.94,2.94,2.9246,2.9246,1722,0.0,1.0
2024-10-25,2.84,2.92,2.84,2.86,8839,2.84,2.92,2.84,2.86,8839,0.0,1.0
2024-10-28,2.8398,2.8398,2.74,2.82,4881,2.8398,2.8398,2.74,2.82,4881,0.0,1.0
2024-10-29,2.9,2.9,2.804,2.8346,3233,2.9,2.9,2.804,2.8346,3233,0.0,1.0
2024-10-30,2.75,2.92,2.72,2.83,30117,2.75,2.92,2.72,2.83,30117,0.0,1.0
2024-10-31,2.75,2.82,2.74,2.75,15112,2.75,2.82,2.74,2.75,15112,0.0,1.0
2024-11-01,2.7,2.815,2.7,2.765,15181,2.7,2.815,2.7,2.765,15181,0.0,1.0
2024-11-04,2.75,2.81,2.69,2.69,8804,2.75,2.81,2.69,2.69,8804,0.0,1.0
2024-11-05,2.75,2.8101,2.7067,2.7514,11380,2.75,2.8101,2.7067,2.7514,11380,0.0,1.0
2024-11-06,2.82,2.85,2.75,2.75,8401,2.82,2.85,2.75,2.75,8401,0.0,1.0
2024-11-07,2.74,2.85,2.74,2.85,10238,2.74,2.85,2.74,2.85,10238,0.0,1.0
2024-11-08,2.77,2.775,2.71,2.77,8515,2.77,2.775,2.71,2.77,8515,0.0,1.0
2024-11-11,2.73,2.775,2.71,2.71,6544,2.73,2.775,2.71,2.71,6544,0.0,1.0
2024-11-12,2.76,2.76,2.72,2.76,5433,2.76,2.76,2.72,2.76,5433,0.0,1.0
2024-11-13,2.7357,2.81,2.7,2.81,10688,2.7357,2.81,2.7,2.81,10688,0.0,1.0
2024-11-14,2.71,2.75,2.71,2.71,2510,2.71,2.75,2.71,2.71,2510,0.0,1.0
2024-11-15,2.72,2.7249,2.7,2.7249,6548,2.72,2.7249,2.7,2.7249,6548,0.0,1.0
2024-11-18,2.7,2.82,2.7,2.82,8485,2.7,2.82,2.7,2.82,8485,0.0,1.0
2024-11-19,2.65,2.7099,2.61,2.64,8924,2.65,2.7099,2.61,2.64,8924,0.0,1.0
2024-11-20,2.6284,2.68,2.61,2.62,9752,2.6284,2.68,2.61,2.62,9752,0.0,1.0
2024-11-21,2.68,2.7199,2.65,2.6507,5360,2.68,2.7199,2.65,2.6507,5360,0.0,1.0
2024-11-22,2.64,2.7249,2.6,2.68,8857,2.64,2.7249,2.6,2.68,8857,0.0,1.0
2024-11-25,2.67,2.7,2.62,2.62,7597,2.67,2.7,2.62,2.62,7597,0.0,1.0
2024-11-26,2.65,2.6999,2.62,2.685,13884,2.65,2.6999,2.62,2.685,13884,0.0,1.0
2024-11-27,2.7,2.715,2.65,2.67,3969,2.7,2.715,2.65,2.67,3969,0.0,1.0
2024-11-29,2.72,2.72,2.62,2.65,4037,2.72,2.72,2.62,2.65,4037,0.0,1.0
2024-12-02,2.71,2.74,2.7,2.7,6969,2.71,2.74,2.7,2.7,6969,0.0,1.0
2024-12-03,2.72,2.72,2.62,2.7,4568,2.72,2.72,2.62,2.7,4568,0.0,1.0
2024-12-04,2.72,2.73,2.7,2.72,3589,2.72,2.73,2.7,2.72,3589,0.0,1.0
2024-12-05,2.65,2.7499,2.6,2.7,20437,2.65,2.7499,2.6,2.7,20437,0.0,1.0
2024-12-06,2.65,2.7,2.64,2.65,8775,2.65,2.7,2.64,2.65,8775,0.0,1.0
2024-12-09,2.7,2.7343,2.66,2.7,5655,2.7,2.7343,2.66,2.7,5655,0.0,1.0
2024-12-10,2.71,2.75,2.6808,2.715,8116,2.71,2.75,2.6808,2.715,8116,0.0,1.0
2024-12-11,2.69,2.75,2.6807,2.7499,8273,2.69,2.75,2.6807,2.7499,8273,0.0,1.0
2024-12-12,2.7,2.75,2.67,2.68,65360,2.7,2.75,2.67,2.68,65360,0.0,1.0
2024-12-13,2.65,2.9,2.6,2.8,54917,2.65,2.9,2.6,2.8,54917,0.0,1.0
2024-12-16,2.52,2.6389,2.5,2.53,32757,2.52,2.6389,2.5,2.53,32757,0.0,1.0
2024-12-17,2.52,2.61,2.51,2.5177,7326,2.52,2.61,2.51,2.5177,7326,0.0,1.0
2024-12-18,2.43,2.5821,2.43,2.5,16872,2.43,2.5821,2.43,2.5,16872,0.0,1.0
2024-12-19,2.45,2.59,2.41,2.515,11679,2.45,2.59,2.41,2.515,11679,0.0,1.0
2024-12-20,2.51,2.54,2.3999,2.41,20872,2.51,2.54,2.3999,2.41,20872,0.0,1.0
2024-12-23,2.52,2.595,2.475,2.475,5408,2.52,2.595,2.475,2.475,5408,0.0,1.0
2024-12-24,2.47,2.5501,2.4412,2.4496,8804,2.47,2.5501,2.4412,2.4496,8804,0.0,1.0
2024-12-26,2.47,2.555,2.46,2.46,5279,2.47,2.555,2.46,2.46,5279,0.0,1.0
2024-12-27,2.52,2.52,2.45,2.4891,8699,2.52,2.52,2.45,2.4891,8699,0.0,1.0
2024-12-30,2.53,2.55,2.46,2.55,12962,2.53,2.55,2.46,2.55,12962,0.0,1.0
2024-12-31,2.59,2.59,2.53,2.542,7342,2.59,2.59,2.53,2.542,7342,0.0,1.0
2025-01-02,2.58,2.585,2.5166,2.55,8329,2.58,2.585,2.5166,2.55,8329,0.0,1.0
2025-01-03,2.55,2.65,2.54,2.62,6912,2.55,2.65,2.54,2.62,6912,0.0,1.0
2025-01-06,2.54,2.605,2.54,2.55,4511,2.54,2.605,2.54,2.55,4511,0.0,1.0
2025-01-07,2.55,2.645,2.55,2.594,6785,2.55,2.645,2.55,2.594,6785,0.0,1.0
2025-01-08,2.45,2.5699,2.45,2.54,12831,2.45,2.5699,2.45,2.54,12831,0.0,1.0
2025-01-10,2.4501,2.452,2.45,2.452,1616,2.4501,2.452,2.45,2.452,1616,0.0,1.0
2025-01-13,2.41,2.54,2.41,2.54,8097,2.41,2.54,2.41,2.54,8097,0.0,1.0
2025-01-14,2.44,2.44,2.41,2.41,5126,2.44,2.44,2.41,2.41,5126,0.0,1.0
2025-01-15,2.42,2.462,2.41,2.41,6927,2.42,2.462,2.41,2.41,6927,0.0,1.0
2025-01-16,2.47,2.49,2.41,2.48,6984,2.47,2.49,2.41,2.48,6984,0.0,1.0
2025-01-17,2.54,2.54,2.4955,2.5007,4817,2.54,2.54,2.4955,2.5007,4817,0.0,1.0
2025-01-21,2.46,2.53,2.44,2.5,5641,2.46,2.53,2.44,2.5,5641,0.0,1.0
2025-01-22,2.46,2.54,2.45,2.5267,6246,2.46,2.54,2.45,2.5267,6246,0.0,1.0
2025-01-23,2.54,2.55,2.44,2.44,5027,2.54,2.55,2.44,2.44,5027,0.0,1.0
2025-01-24,2.53,2.53,2.485,2.5299,5385,2.53,2.53,2.485,2.5299,5385,0.0,1.0
2025-01-27,2.54,2.54,2.48,2.48,3827,2.54,2.54,2.48,2.48,3827,0.0,1.0
2025-01-28,2.53,2.55,2.4701,2.48,6333,2.53,2.55,2.4701,2.48,6333,0.0,1.0
2025-01-29,2.54,2.55,2.51,2.55,7920,2.54,2.55,2.51,2.55,7920,0.0,1.0
2025-01-30,2.54,2.54,2.5,2.518,4866,2.54,2.54,2.5,2.518,4866,0.0,1.0
2025-01-31,2.54,2.55,2.508,2.51,3414,2.54,2.55,2.508,2.51,3414,0.0,1.0
2025-02-03,2.5,2.55,2.5,2.5,3904,2.5,2.55,2.5,2.5,3904,0.0,1.0
2025-02-04,2.48,2.525,2.45,2.525,12233,2.48,2.525,2.45,2.525,12233,0.0,1.0
2025-02-05,2.53,2.53,2.4501,2.4501,7632,2.53,2.53,2.4501,2.4501,7632,0.0,1.0
2025-02-06,2.56,2.56,2.47,2.485,18899,2.56,2.56,2.47,2.485,18899,0.0,1.0
2025-02-07,2.5227,2.5894,2.5,2.5,53518,2.5227,2.5894,2.5,2.5,53518,0.0,1.0
2025-02-10,2.55,2.5793,2.47,2.51,49072,2.55,2.5793,2.47,2.51,49072,0.0,1.0
2025-02-11,2.42,2.49,2.41,2.49,28303,2.42,2.49,2.41,2.49,28303,0.0,1.0
2025-02-12,2.38,2.42,2.38,2.42,11709,2.38,2.42,2.38,2.42,11709,0.0,1.0
2025-02-13,2.48,2.48,2.37,2.405,15605,2.48,2.48,2.37,2.405,15605,0.0,1.0
2025-02-14,2.45,2.54,2.4301,2.455,22032,2.45,2.54,2.4301,2.455,22032,0.0,1.0
2025-02-18,2.47,2.5399,2.46,2.5,8345,2.47,2.5399,2.46,2.5,8345,0.0,1.0
2025-02-19,2.4708,2.4994,2.42,2.42,13899,2.4708,2.4994,2.42,2.42,13899,0.0,1.0
2025-02-20,2.5015,2.53,2.43,2.49,7579,2.5015,2.53,2.43,2.49,7579,0.0,1.0
2025-02-21,2.495,2.5,2.43,2.43,8702,2.495,2.5,2.43,2.43,8702,0.0,1.0
2025-02-24,2.48,2.53,2.42,2.49,5368,2.48,2.53,2.42,2.49,5368,0.0,1.0
2025-02-25,2.44,2.455,2.42,2.4453,13323,2.44,2.455,2.42,2.4453,13323,0.0,1.0
2025-02-26,2.51,2.52,2.4499,2.48,20622,2.51,2.52,2.4499,2.48,20622,0.0,1.0
2025-02-27,2.52,2.625,2.46,2.52,15138,2.52,2.625,2.46,2.52,15138,0.0,1.0
2025-02-28,2.52,2.555,2.4295,2.52,12064,2.52,2.555,2.4295,2.52,12064,0.0,1.0
2025-03-03,2.43,2.5803,2.43,2.44,17930,2.43,2.5803,2.43,2.44,17930,0.0,1.0
2025-03-04,2.52,2.53,2.42,2.48,51471,2.52,2.53,2.42,2.48,51471,0.0,1.0
2025-03-05,2.5,2.5168,2.43,2.4462,8820,2.5,2.5168,2.43,2.4462,8820,0.0,1.0
2025-03-06,2.51,2.51,2.4485,2.4924,8643,2.51,2.51,2.4485,2.4924,8643,0.0,1.0
2025-03-07,2.45,2.5618,2.38,2.485,25401,2.45,2.5618,2.38,2.485,25401,0.0,1.0
2025-03-10,2.47,2.49,2.41,2.45,13202,2.47,2.49,2.41,2.45,13202,0.0,1.0
2025-03-11,2.41,2.45,2.395,2.41,10213,2.41,2.45,2.395,2.41,10213,0.0,1.0
2025-03-12,2.41,2.4262,2.28,2.41,16397,2.41,2.4262,2.28,2.41,16397,0.0,1.0
2025-03-13,2.37,2.44,2.35,2.44,6595,2.37,2.44,2.35,2.44,6595,0.0,1.0
2025-03-14,2.42,2.45,2.38,2.39,21495,2.42,2.45,2.38,2.39,21495,0.0,1.0
2025-03-17,2.45,2.45,2.395,2.4399,28922,2.45,2.45,2.395,2.4399,28922,0.0,1.0
2025-03-18,2.46,2.46,2.4,2.425,8852,2.46,2.46,2.4,2.425,8852,0.0,1.0
2025-03-19,2.496,2.628,2.4521,2.4676,21642,2.496,2.628,2.4521,2.4676,21642,0.0,1.0
2025-03-20,2.4226,2.65,2.412,2.65,17567,2.4226,2.65,2.412,2.65,17567,0.0,1.0
2025-03-21,2.41,2.4865,2.365,2.43,11464,2.41,2.4865,2.365,2.43,11464,0.0,1.0
2025-03-24,2.49,2.49,2.25,2.4699,24683,2.49,2.49,2.25,2.4699,24683,0.0,1.0
2025-03-25,2.37,2.5354,2.3673,2.51,16614,2.37,2.5354,2.3673,2.51,16614,0.0,1.0
2025-03-26,2.36,2.458,2.3406,2.458,3980,2.36,2.458,2.3406,2.458,3980,0.0,1.0
2025-03-27,2.4,2.42,2.3203,2.34,13126,2.4,2.42,2.3203,2.34,13126,0.0,1.0
2025-03-28,2.45,2.46,2.39,2.42,14652,2.45,2.46,2.39,2.42,14652,0.0,1.0
2025-03-31,2.46,2.49,2.3629,2.48,15974,2.46,2.49,2.3629,2.48,15974,0.0,1.0
2025-04-01,2.38,2.45,2.3691,2.41,22781,2.38,2.45,2.3691,2.41,22781,0.0,1.0
2025-04-02,2.36,2.4399,2.34,2.41,31543,2.36,2.4399,2.34,2.41,31543,0.0,1.0
2025-04-03,2.23,2.39,2.14,2.352,30581,2.23,2.39,2.14,2.352,30581,0.0,1.0
2025-04-04,2.05,2.25,2.05,2.24,35906,2.05,2.25,2.05,2.24,35906,0.0,1.0
2025-04-07,1.91,2.14,1.91,1.99,32291,1.91,2.14,1.91,1.99,32291,0.0,1.0
2025-04-08,1.9821,2.0328,1.9361,1.94,35948,1.9821,2.0328,1.9361,1.94,35948,0.0,1.0
2025-04-09,2.0588,2.0588,1.85,1.93,27366,2.0588,2.0588,1.85,1.93,27366,0.0,1.0
2025-04-10,2.05,2.2193,2.05,2.145,6096,2.05,2.2193,2.05,2.145,6096,0.0,1.0
2025-04-11,2.03,2.03,1.9401,1.966,7023,2.03,2.03,1.9401,1.966,7023,0.0,1.0
2025-04-14,1.97,2.147,1.95,2.147,3856,1.97,2.147,1.95,2.147,3856,0.0,1.0
2025-04-15,2.02,2.165,2.0148,2.165,2720,2.02,2.165,2.0148,2.165,2720,0.0,1.0
2025-04-16,1.91,2.2399,1.82,2.2399,58266,1.91,2.2399,1.82,2.2399,58266,0.0,1.0
2025-04-17,1.9,1.9732,1.86,1.95,9168,1.9,1.9732,1.86,1.95,9168,0.0,1.0
2025-04-21,1.84,1.91,1.8201,1.89,16405,1.84,1.91,1.8201,1.89,16405,0.0,1.0
2025-04-22,1.87,1.9509,1.84,1.89,4605,1.87,1.9509,1.84,1.89,4605,0.0,1.0
2025-04-23,1.97,1.975,1.89,1.975,2230,1.97,1.975,1.89,1.975,2230,0.0,1.0
2025-04-24,1.92,2.0199,1.84,1.9333,7965,1.92,2.0199,1.84,1.9333,7965,0.0,1.0
2025-04-25,1.91,1.97,1.8501,1.86,12518,1.91,1.97,1.8501,1.86,12518,0.0,1.0
2025-04-28,1.86,2.05,1.85,1.88,37324,1.86,2.05,1.85,1.88,37324,0.0,1.0
2025-04-29,1.9,1.9,1.84,1.88,15442,1.9,1.9,1.84,1.88,15442,0.0,1.0
2025-04-30,1.95,1.95,1.855,1.885,23229,1.95,1.95,1.855,1.885,23229,0.0,1.0
2025-05-01,1.94,1.9499,1.858,1.9475,5243,1.94,1.9499,1.858,1.9475,5243,0.0,1.0
2025-05-02,1.8601,2.01,1.8,1.8683,61416,1.8601,2.01,1.8,1.8683,61416,0.0,1.0
2025-05-05,1.93,1.96,1.853,1.93,10508,1.93,1.96,1.853,1.93,10508,0.0,1.0
2025-05-06,1.83,1.94,1.83,1.8704,7714,1.83,1.94,1.83,1.8704,7714,0.0,1.0
2025-05-07,1.96,2.0,1.82,1.8938,47540,1.96,2.0,1.82,1.8938,47540,0.0,1.0
2025-05-08,1.97,2.01,1.9,1.9,11574,1.97,2.01,1.9,1.9,11574,0.0,1.0
2025-05-09,1.82,1.875,1.8161,1.83,21294,1.82,1.875,1.8161,1.83,21294,0.0,1.0
2025-05-12,1.87,1.9,1.81,1.9,12519,1.87,1.9,1.81,1.9,12519,0.0,1.0
2025-05-13,1.82,1.8843,1.81,1.81,17608,1.82,1.8843,1.81,1.81,17608,0.0,1.0
2025-05-14,1.69,1.81,1.69,1.81,54412,1.69,1.81,1.69,1.81,54412,0.0,1.0
2025-05-15,1.66,1.7032,1.59,1.67,22353,1.66,1.7032,1.59,1.67,22353,0.0,1.0
2025-05-16,1.6,1.66,1.575,1.66,15131,1.6,1.66,1.575,1.66,15131,0.0,1.0
2025-05-19,1.6,1.6095,1.5112,1.58,13054,1.6,1.6095,1.5112,1.58,13054,0.0,1.0
2025-05-20,1.59,1.6293,1.53,1.54,14782,1.59,1.6293,1.53,1.54,14782,0.0,1.0
2025-05-21,1.55,1.615,1.55,1.615,18770,1.55,1.615,1.55,1.615,18770,0.0,1.0
2025-05-22,1.595,1.6399,1.5501,1.59,29237,1.595,1.6399,1.5501,1.59,29237,0.0,1.0
2025-05-23,1.54,1.5948,1.53,1.5794,16926,1.54,1.5948,1.53,1.5794,16926,0.0,1.0
2025-05-27,1.58,1.64,1.53,1.53,29541,1.58,1.64,1.53,1.53,29541,0.0,1.0
2025-05-28,1.59,1.59,1.55,1.56,10551,1.59,1.59,1.55,1.56,10551,0.0,1.0
2025-05-29,1.63,1.6301,1.56,1.605,18810,1.63,1.6301,1.56,1.605,18810,0.0,1.0
2025-05-30,1.61,1.63,1.59,1.59,7071,1.61,1.63,1.59,1.59,7071,0.0,1.0
2025-06-02,1.6,1.65,1.56,1.56,11790,1.6,1.65,1.56,1.56,11790,0.0,1.0
2025-06-03,1.71,1.72,1.6001,1.63,13575,1.71,1.72,1.6001,1.63,13575,0.0,1.0
2025-06-04,1.71,1.71,1.6501,1.67,15528,1.71,1.71,1.6501,1.67,15528,0.0,1.0
2025-06-05,1.66,1.695,1.66,1.6618,10679,1.66,1.695,1.66,1.6618,10679,0.0,1.0
2025-06-06,1.64,1.7099,1.6101,1.68,9392,1.64,1.7099,1.6101,1.68,9392,0.0,1.0
2025-06-09,1.69,1.75,1.69,1.75,14932,1.69,1.75,1.69,1.75,14932,0.0,1.0
2025-06-10,1.72,1.76,1.68,1.68,9169,1.72,1.76,1.68,1.68,9169,0.0,1.0
2025-06-11,1.73,1.7599,1.73,1.7599,9256,1.73,1.7599,1.73,1.7599,9256,0.0,1.0
2025-06-12,1.72,1.75,1.67,1.7,19316,1.72,1.75,1.67,1.7,19316,0.0,1.0
2025-06-13,1.67,1.7399,1.67,1.7399,10692,1.67,1.7399,1.67,1.7399,10692,0.0,1.0
2025-06-16,1.69,1.725,1.67,1.68,6638,1.69,1.725,1.67,1.68,6638,0.0,1.0
2025-06-17,1.735,1.75,1.6867,1.6867,5686,1.735,1.75,1.6867,1.6867,5686,0.0,1.0
2025-06-18,1.73,1.7509,1.7,1.7,7794,1.73,1.7509,1.7,1.7,7794,0.0,1.0
2025-06-20,1.79,1.8065,1.74,1.74,11861,1.79,1.8065,1.74,1.74,11861,0.0,1.0
2025-06-23,1.76,1.85,1.7265,1.82,7324,1.76,1.85,1.7265,1.82,7324,0.0,1.0
2025-06-24,1.76,1.76,1.723,1.73,6820,1.76,1.76,1.723,1.73,6820,0.0,1.0
2025-06-25,1.76,1.779,1.7281,1.7281,11995,1.76,1.779,1.7281,1.7281,11995,0.0,1.0
2025-06-26,1.77,1.8199,1.63,1.74,13521,1.77,1.8199,1.63,1.74,13521,0.0,1.0
2025-06-27,1.72,1.7886,1.72,1.7886,2001,1.72,1.7886,1.72,1.7886,2001,0.0,1.0
2025-06-30,1.765,1.8341,1.7301,1.79,9029,1.765,1.8341,1.7301,1.79,9029,0.0,1.0
2025-07-01,1.8,1.88,1.75,1.84,14041,1.8,1.88,1.75,1.84,14041,0.0,1.0
2025-07-02,1.81,1.8799,1.77,1.87,5049,1.81,1.8799,1.77,1.87,5049,0.0,1.0
2025-07-03,1.78,1.85,1.77,1.82,9007,1.78,1.85,1.77,1.82,9007,0.0,1.0
2025-07-07,1.71,1.7801,1.71,1.78,13561,1.71,1.7801,1.71,1.78,13561,0.0,1.0
2025-07-08,1.7,1.7599,1.68,1.71,12642,1.7,1.7599,1.68,1.71,12642,0.0,1.0
2025-07-09,1.62,1.7599,1.61,1.68,17208,1.62,1.7599,1.61,1.68,17208,0.0,1.0
2025-07-10,1.6633,1.724,1.64,1.64,30584,1.6633,1.724,1.64,1.64,30584,0.0,1.0
2025-07-11,1.6299,1.7167,1.61,1.69,22614,1.6299,1.7167,1.61,1.69,22614,0.0,1.0
2025-07-14,1.62,1.68,1.6,1.61,12413,1.62,1.68,1.6,1.61,12413,0.0,1.0
2025-07-15,1.57,1.6555,1.57,1.6555,22109,1.57,1.6555,1.57,1.6555,22109,0.0,1.0
2025-07-16,1.56,1.6022,1.56,1.6,30518,1.56,1.6022,1.56,1.6,30518,0.0,1.0
2025-07-17,1.58,1.67,1.5509,1.59,64560,1.58,1.67,1.5509,1.59,64560,0.0,1.0
2025-07-18,1.64,1.64,1.55,1.59,43395,1.64,1.64,1.55,1.59,43395,0.0,1.0
2025-07-21,1.59,1.6475,1.56,1.62,47248,1.59,1.6475,1.56,1.62,47248,0.0,1.0
2025-07-22,1.55,1.62,1.53,1.56,74642,1.55,1.62,1.53,1.56,74642,0.0,1.0
2025-07-23,1.56,1.61,1.52,1.56,49482,1.56,1.61,1.52,1.56,49482,0.0,1.0
2025-07-24,1.47,1.56,1.41,1.53,75076,1.47,1.56,1.41,1.53,75076,0.0,1.0
2025-07-25,1.495,1.5,1.45,1.47,28139,1.495,1.5,1.45,1.47,28139,0.0,1.0
2025-07-28,1.47,1.52,1.47,1.5,26659,1.47,1.52,1.47,1.5,26659,0.0,1.0
2025-07-29,1.47,1.5196,1.47,1.5196,11848,1.47,1.5196,1.47,1.5196,11848,0.0,1.0
2025-07-30,1.44,1.5183,1.42,1.4753,25529,1.44,1.5183,1.42,1.4753,25529,0.0,1.0
2025-07-31,1.43,1.457,1.42,1.42,11293,1.43,1.457,1.42,1.42,11293,0.0,1.0
2025-08-01,1.36,1.4138,1.36,1.4138,40725,1.36,1.4138,1.36,1.4138,40725,0.0,1.0
2025-08-04,1.3401,1.3792,1.34,1.36,12446,1.3401,1.3792,1.34,1.36,12446,0.0,1.0
2025-08-05,1.3593,1.3702,1.35,1.3702,18164,1.3593,1.3702,1.35,1.3702,18164,0.0,1.0
2025-08-06,1.39,1.43,1.35,1.35,16501,1.39,1.43,1.35,1.35,16501,0.0,1.0
2025-08-07,1.38,1.39,1.3447,1.39,12384,1.38,1.39,1.3447,1.39,12384,0.0,1.0
2025-08-08,1.67,1.68,1.38,1.38,79481,1.67,1.68,1.38,1.38,79481,0.0,1.0
2025-08-11,1.66,1.76,1.64,1.64,80411,1.66,1.76,1.64,1.64,80411,0.0,1.0
2025-08-12,1.6716,1.76,1.6494,1.75,49421,1.6716,1.76,1.6494,1.75,49421,0.0,1.0
2025-08-13,1.67,1.7171,1.64,1.67,20967,1.67,1.7171,1.64,1.67,20967,0.0,1.0
2025-08-14,1.62,1.6606,1.61,1.6501,22715,1.62,1.6606,1.61,1.6501,22715,0.0,1.0
2025-08-15,1.64,1.6571,1.6,1.63,19030,1.64,1.6571,1.6,1.63,19030,0.0,1.0
2025-08-18,1.67,1.7299,1.66,1.69,49212,1.67,1.7299,1.66,1.69,49212,0.0,1.0
2025-08-19,1.72,1.7899,1.695,1.699,63789,1.72,1.7899,1.695,1.699,63789,0.0,1.0
2025-08-20,1.73,1.73,1.69,1.69,17841,1.73,1.73,1.69,1.69,17841,0.0,1.0
2025-08-21,1.816,1.84,1.7032,1.75,91084,1.816,1.84,1.7032,1.75,91084,0.0,1.0
2025-08-22,1.73,1.83,1.7,1.79,28206,1.73,1.83,1.7,1.79,28206,0.0,1.0
2025-08-25,1.79,1.84,1.73,1.73,27581,1.79,1.84,1.73,1.73,27581,0.0,1.0
2025-08-26,1.67,1.786,1.63,1.7711,45807,1.67,1.786,1.63,1.7711,45807,0.0,1.0
2025-08-27,1.71,1.75,1.68,1.69,23247,1.71,1.75,1.68,1.69,23247,0.0,1.0
2025-08-28,1.67,1.7149,1.65,1.68,29481,1.67,1.7149,1.65,1.68,29481,0.0,1.0
2025-08-29,1.67,1.73,1.6314,1.68,22715,1.67,1.73,1.6314,1.68,22715,0.0,1.0
2025-09-02,1.62,1.67,1.5752,1.65,21753,1.62,1.67,1.5752,1.65,21753,0.0,1.0
2025-09-03,1.71,1.71,1.6208,1.65,13240,1.71,1.71,1.6208,1.65,13240,0.0,1.0
2025-09-04,1.66,1.73,1.6133,1.7,14146,1.66,1.73,1.6133,1.7,14146,0.0,1.0
2025-09-05,1.6101,1.646,1.6101,1.646,5637,1.6101,1.646,1.6101,1.646,5637,0.0,1.0
2025-09-08,1.56,1.64,1.52,1.62,15654,1.56,1.64,1.52,1.62,15654,0.0,1.0
2025-09-09,1.55,1.6,1.55,1.5672,32962,1.55,1.6,1.55,1.5672,32962,0.0,1.0
2025-09-10,1.66,1.69,1.5601,1.5644,31511,1.66,1.69,1.5601,1.5644,31511,0.0,1.0
2025-09-11,1.64,1.68,1.64,1.68,15377,1.64,1.68,1.64,1.68,15377,0.0,1.0
2025-09-12,1.62,1.66,1.58,1.66,23873,1.62,1.66,1.58,1.66,23873,0.0,1.0
2025-09-15,1.6,1.62,1.5837,1.62,3344,1.6,1.62,1.5837,1.62,3344,0.0,1.0
2025-09-16,1.64,1.64,1.57,1.62,27452,1.64,1.64,1.57,1.62,27452,0.0,1.0
2025-09-17,1.61,1.6908,1.61,1.6407,6621,1.61,1.6908,1.61,1.6407,6621,0.0,1.0
2025-09-18,1.62,1.62,1.586,1.61,12886,1.62,1.62,1.586,1.61,12886,0.0,1.0
2025-09-19,1.58,1.63,1.5501,1.61,13675,1.58,1.63,1.5501,1.61,13675,0.0,1.0
2025-09-22,1.66,1.66,1.6,1.6,40460,1.66,1.66,1.6,1.6,40460,0.0,1.0
2025-09-23,1.65,1.68,1.6363,1.655,6673,1.65,1.68,1.6363,1.655,6673,0.0,1.0
2025-09-24,1.64,1.64,1.61,1.6289,10671,1.64,1.64,1.61,1.6289,10671,0.0,1.0
2025-09-25,1.61,1.65,1.58,1.65,22202,1.61,1.65,1.58,1.65,22202,0.0,1.0
2025-09-26,1.61,1.62,1.59,1.605,6123,1.61,1.62,1.59,1.605,6123,0.0,1.0
2025-09-29,1.6,1.605,1.5813,1.6,6635,1.6,1.605,1.5813,1.6,6635,0.0,1.0
2025-09-30,1.63,1.63,1.58,1.6,11757,1.63,1.63,1.58,1.6,11757,0.0,1.0
2025-10-01,1.65,1.65,1.625,1.6495,4202,1.65,1.65,1.625,1.6495,4202,0.0,1.0
2025-10-02,1.6,1.68,1.6,1.6,9308,1.6,1.68,1.6,1.6,9308,0.0,1.0
2025-10-03,1.64,1.65,1.6018,1.65,7882,1.64,1.65,1.6018,1.65,7882,0.0,1.0
2025-10-06,1.64,1.66,1.61,1.61,10790,1.64,1.66,1.61,1.61,10790,0.0,1.0
2025-10-07,1.63,1.65,1.6206,1.64,4026,1.63,1.65,1.6206,1.64,4026,0.0,1.0
2025-10-08,1.6399,1.6399,1.6202,1.63,7223,1.6399,1.6399,1.6202,1.63,7223,0.0,1.0
2025-10-09,1.643,1.65,1.6301,1.631,3947,1.643,1.65,1.6301,1.631,3947,0.0,1.0
2025-10-10,1.59,1.65,1.59,1.65,9179,1.59,1.65,1.59,1.65,9179,0.0,1.0
2025-10-13,1.58,1.6,1.56,1.59,9524,1.58,1.6,1.56,1.59,9524,0.0,1.0
2025-10-14,1.56,1.58,1.55,1.58,15071,1.56,1.58,1.55,1.58,15071,0.0,1.0
2025-10-15,1.49,1.6,1.24,1.55,105027,1.49,1.6,1.24,1.55,105027,0.0,1.0
2025-10-16,1.41,1.48,1.31,1.46,75642,1.41,1.48,1.31,1.46,75642,0.0,1.0
2025-10-17,1.43,1.5784,1.42,1.5,13000,1.43,1.5784,1.42,1.5,13000,0.0,1.0
2025-10-20,1.52,1.5718,1.47,1.47,14069,1.52,1.5718,1.47,1.47,14069,0.0,1.0
2025-10-21,1.52,1.5501,1.49,1.52,41855,1.52,1.5501,1.49,1.52,41855,0.0,1.0
2025-10-22,1.73,1.98,1.52,1.55,1613916,1.73,1.98,1.52,1.55,1613916,0.0,1.0
2025-10-23,2.03,2.09,1.83,2.09,1099783,2.03,2.09,1.83,2.09,1099783,0.0,1.0
2025-10-24,1.86,2.0294,1.82,1.96,259907,1.86,2.0294,1.82,1.96,259907,0.0,1.0
2025-10-27,1.75,1.82,1.69,1.82,161591,1.75,1.82,1.69,1.82,161591,0.0,1.0
2025-10-28,1.6,1.73,1.6,1.67,150934,1.6,1.73,1.6,1.67,150934,0.0,1.0
2025-10-29,1.56,1.6305,1.5546,1.61,113746,1.56,1.6305,1.5546,1.61,113746,0.0,1.0
2025-10-30,1.53,1.6198,1.5,1.59,120165,1.53,1.6198,1.5,1.59,120165,0.0,1.0
2025-10-31,1.45,1.5384,1.45,1.51,74512,1.45,1.5384,1.45,1.51,74512,0.0,1.0
2025-11-03,1.39,1.4701,1.34,1.47,191021,1.39,1.4701,1.34,1.47,191021,0.0,1.0
2025-11-04,1.34,1.38,1.34,1.37,51567,1.34,1.38,1.34,1.37,51567,0.0,1.0
2025-11-05,1.38,1.4,1.28,1.34,63852,1.38,1.4,1.28,1.34,63852,0.0,1.0
2025-11-06,1.3,1.3899,1.3,1.33,44226,1.3,1.3899,1.3,1.33,44226,0.0,1.0
2025-11-07,1.325,1.33,1.26,1.31,47451,1.325,1.33,1.26,1.31,47451,0.0,1.0
2025-11-10,1.3299,1.365,1.3,1.3,53169,1.3299,1.365,1.3,1.3,53169,0.0,1.0
2025-11-11,1.33,1.3867,1.3,1.31,20173,1.33,1.3867,1.3,1.31,20173,0.0,1.0
2025-11-12,1.31,1.36,1.26,1.33,52759,1.31,1.36,1.26,1.33,52759,0.0,1.0
2025-11-13,1.3191,1.3674,1.27,1.3529,98848,1.3191,1.3674,1.27,1.3529,98848,0.0,1.0
2025-11-14,1.32,1.403,1.27,1.3,110191,1.32,1.403,1.27,1.3,110191,0.0,1.0
2025-11-17,1.28,1.3399,1.27,1.32,42796,1.28,1.3399,1.27,1.32,42796,0.0,1.0
2025-11-18,1.28,1.305,1.265,1.27,8685,1.28,1.305,1.265,1.27,8685,0.0,1.0
2025-11-19,1.22,1.3,1.17,1.27,346636,1.22,1.3,1.17,1.27,346636,0.0,1.0
2025-11-20,1.25,1.3155,1.22,1.22,17306,1.25,1.3155,1.22,1.22,17306,0.0,1.0
2025-11-21,1.26,1.3099,1.24,1.24,9857,1.26,1.3099,1.24,1.24,9857,0.0,1.0
2025-11-24,1.24,1.31,1.23,1.23,46709,1.24,1.31,1.23,1.23,46709,0.0,1.0
2025-11-25,1.29,1.3,1.24,1.24,12490,1.29,1.3,1.24,1.24,12490,0.0,1.0
2025-11-26,1.26,1.33,1.24,1.27,10238,1.26,1.33,1.24,1.27,10238,0.0,1.0