date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-07-21,9.0,9.75,8.75,9.25,3200,180.0,195.0,175.0,185.0,160,0.0,1.0
1992-07-22,8.75,9.75,8.75,9.75,6400,175.0,195.0,175.0,195.0,320,0.0,1.0
1992-07-23,10.0,10.5,9.0,9.75,17200,200.0,210.0,180.0,195.0,860,0.0,1.0
1992-07-24,9.25,10.25,9.25,9.5,6000,185.0,205.0,185.0,190.0,300,0.0,1.0
1992-07-27,9.88,10.0,9.25,10.0,4000,197.6,200.0,185.0,200.0,200,0.0,1.0
1992-07-28,10.0,10.0,9.25,9.5,6000,200.0,200.0,185.0,190.0,300,0.0,1.0
1992-07-29,10.25,10.25,9.5,9.5,1600,205.0,205.0,190.0,190.0,80,0.0,1.0
1992-07-30,9.5,10.25,9.5,10.25,6000,190.0,205.0,190.0,205.0,300,0.0,1.0
1992-07-31,10.12,10.5,9.5,9.5,8800,202.4,210.0,190.0,190.0,440,0.0,1.0
1992-08-03,10.25,10.5,9.75,9.75,3600,205.0,210.0,195.0,195.0,180,0.0,1.0
1992-08-04,10.5,10.5,10.12,10.5,4000,210.0,210.0,202.4,210.0,200,0.0,1.0
1992-08-05,10.25,11.0,9.75,9.75,12800,205.0,220.0,195.0,195.0,640,0.0,1.0
1992-08-06,10.75,11.0,10.0,10.0,52400,215.0,220.0,200.0,200.0,2620,0.0,1.0
1992-08-07,11.25,11.25,10.25,10.75,2800,225.0,225.0,205.0,215.0,140,0.0,1.0
1992-08-10,11.25,11.25,10.0,10.75,400,225.0,225.0,200.0,215.0,20,0.0,1.0
1992-08-11,11.5,12.0,10.25,11.0,28800,230.0,240.0,205.0,220.0,1440,0.0,1.0
1992-08-12,12.0,12.0,10.75,12.0,4400,240.0,240.0,215.0,240.0,220,0.0,1.0
1992-08-13,12.0,12.0,11.0,11.12,2000,240.0,240.0,220.0,222.4,100,0.0,1.0
1992-08-14,12.0,12.0,11.0,12.0,6800,240.0,240.0,220.0,240.0,340,0.0,1.0
1992-08-17,12.0,12.0,11.0,11.0,400,240.0,240.0,220.0,220.0,20,0.0,1.0
1992-08-18,11.88,12.0,11.0,12.0,10400,237.6,240.0,220.0,240.0,520,0.0,1.0
1992-08-19,12.0,12.0,11.0,11.0,1200,240.0,240.0,220.0,220.0,60,0.0,1.0
1992-08-20,12.25,12.25,11.0,12.0,8000,245.0,245.0,220.0,240.0,400,0.0,1.0
1992-08-21,12.25,12.25,11.25,12.25,800,245.0,245.0,225.0,245.0,40,0.0,1.0
1992-08-24,12.0,12.12,11.25,11.75,18000,240.0,242.4,225.0,235.0,900,0.0,1.0
1992-08-25,12.25,12.25,11.25,11.25,16000,245.0,245.0,225.0,225.0,800,0.0,1.0
1992-08-26,12.25,12.25,11.25,11.25,5600,245.0,245.0,225.0,225.0,280,0.0,1.0
1992-08-27,12.25,12.25,11.25,12.25,13600,245.0,245.0,225.0,245.0,680,0.0,1.0
1992-08-28,11.25,12.25,11.25,12.25,4000,225.0,245.0,225.0,245.0,200,0.0,1.0
1992-08-31,12.25,12.25,11.25,12.25,10400,245.0,245.0,225.0,245.0,520,0.0,1.0
1992-09-01,12.25,12.25,11.25,11.25,6400,245.0,245.0,225.0,225.0,320,0.0,1.0
1992-09-02,11.5,12.25,11.5,12.25,4800,230.0,245.0,230.0,245.0,240,0.0,1.0
1992-09-03,11.5,12.25,11.5,12.0,1200,230.0,245.0,230.0,240.0,60,0.0,1.0
1992-09-04,11.5,12.25,11.5,12.25,2000,230.0,245.0,230.0,245.0,100,0.0,1.0
1992-09-08,11.88,12.5,11.5,12.25,16000,237.6,250.0,230.0,245.0,800,0.0,1.0
1992-09-09,11.75,12.5,11.75,12.5,5600,235.0,250.0,235.0,250.0,280,0.0,1.0
1992-09-10,12.25,12.5,11.75,12.25,11200,245.0,250.0,235.0,245.0,560,0.0,1.0
1992-09-11,11.75,12.5,11.75,12.5,2000,235.0,250.0,235.0,250.0,100,0.0,1.0
1992-09-14,13.0,13.0,12.0,12.5,19200,260.0,260.0,240.0,250.0,960,0.0,1.0
1992-09-15,13.0,13.0,12.0,12.0,28800,260.0,260.0,240.0,240.0,1440,0.0,1.0
1992-09-16,12.25,13.5,12.25,13.25,20400,245.0,270.0,245.0,265.0,1020,0.0,1.0
1992-09-17,14.0,14.0,12.75,12.75,18000,280.0,280.0,255.0,255.0,900,0.0,1.0
1992-09-18,13.0,14.0,12.75,14.0,15200,260.0,280.0,255.0,280.0,760,0.0,1.0
1992-09-21,13.75,14.0,13.0,14.0,5600,275.0,280.0,260.0,280.0,280,0.0,1.0
1992-09-22,13.75,14.0,13.0,14.0,6400,275.0,280.0,260.0,280.0,320,0.0,1.0
1992-09-23,13.75,13.75,13.0,13.75,3600,275.0,275.0,260.0,275.0,180,0.0,1.0
1992-09-24,13.0,13.75,13.0,13.0,5600,260.0,275.0,260.0,260.0,280,0.0,1.0
1992-09-25,13.5,13.75,13.0,13.75,8000,270.0,275.0,260.0,275.0,400,0.0,1.0
1992-09-28,12.75,13.5,12.75,12.75,8000,255.0,270.0,255.0,255.0,400,0.0,1.0
1992-09-29,12.75,12.75,12.75,12.75,2400,255.0,255.0,255.0,255.0,120,0.0,1.0
1992-09-30,13.0,13.0,12.25,12.75,4400,260.0,260.0,245.0,255.0,220,0.0,1.0
1992-10-01,13.0,13.0,12.25,12.25,2400,260.0,260.0,245.0,245.0,120,0.0,1.0
1992-10-02,13.0,13.0,12.25,12.25,400,260.0,260.0,245.0,245.0,20,0.0,1.0
1992-10-05,11.5,13.0,11.5,13.0,10000,230.0,260.0,230.0,260.0,500,0.0,1.0
1992-10-06,12.75,12.75,12.0,12.0,180000,255.0,255.0,240.0,240.0,9000,0.0,1.0
1992-10-07,11.75,12.25,11.75,12.25,220000,235.0,245.0,235.0,245.0,11000,0.0,1.0
1992-10-08,12.25,12.25,12.25,12.25,10000,245.0,245.0,245.0,245.0,500,0.0,1.0
1992-10-09,11.75,12.25,11.75,12.25,140000,235.0,245.0,235.0,245.0,7000,0.0,1.0
1992-10-12,11.75,11.75,11.75,11.75,0,235.0,235.0,235.0,235.0,0,0.0,1.0
1992-10-13,12.25,12.25,11.75,11.75,50000,245.0,245.0,235.0,235.0,2500,0.0,1.0
1992-10-14,12.0,12.0,11.75,11.75,100000,240.0,240.0,235.0,235.0,5000,0.0,1.0
1992-10-15,11.75,12.25,11.75,11.75,860000,235.0,245.0,235.0,235.0,43000,0.0,1.0
1992-10-16,12.12,12.25,11.75,11.75,290000,242.4,245.0,235.0,235.0,14500,0.0,1.0
1992-10-19,12.25,12.25,11.75,12.0,3240000,245.0,245.0,235.0,240.0,162000,0.0,1.0
1992-10-20,12.5,12.62,11.75,11.75,1500000,250.0,252.4,235.0,235.0,75000,0.0,1.0
1992-10-21,12.25,12.5,11.75,11.75,1920000,245.0,250.0,235.0,235.0,96000,0.0,1.0
1992-10-22,11.88,12.5,11.75,12.5,300000,237.6,250.0,235.0,250.0,15000,0.0,1.0
1992-10-23,13.0,13.0,12.0,12.5,2590000,260.0,260.0,240.0,250.0,129500,0.0,1.0
1992-10-26,12.75,13.0,12.0,12.0,140000,255.0,260.0,240.0,240.0,7000,0.0,1.0
1992-10-27,12.75,12.75,12.75,12.75,0,255.0,255.0,255.0,255.0,0,0.0,1.0
1992-10-28,12.75,12.75,12.5,12.75,740000,255.0,255.0,250.0,255.0,37000,0.0,1.0
1992-10-29,12.25,12.75,12.0,12.0,3020000,245.0,255.0,240.0,240.0,151000,0.0,1.0
1992-10-30,12.75,12.75,11.75,12.75,3570000,255.0,255.0,235.0,255.0,178500,0.0,1.0
1992-11-02,11.75,12.75,11.5,12.5,270000,235.0,255.0,230.0,250.0,13500,0.0,1.0
1992-11-03,12.5,12.75,11.5,11.5,1880000,250.0,255.0,230.0,230.0,94000,0.0,1.0
1992-11-04,12.5,12.75,11.75,12.75,870000,250.0,255.0,235.0,255.0,43500,0.0,1.0
1992-11-05,11.75,12.5,11.75,12.5,120000,235.0,250.0,235.0,250.0,6000,0.0,1.0
1992-11-06,12.5,12.5,11.75,12.5,190000,250.0,250.0,235.0,250.0,9500,0.0,1.0
1992-11-09,12.5,12.5,11.75,12.5,720000,250.0,250.0,235.0,250.0,36000,0.0,1.0
1992-11-10,12.5,12.5,12.25,12.5,270000,250.0,250.0,245.0,250.0,13500,0.0,1.0
1992-11-11,12.5,12.5,12.12,12.5,600000,250.0,250.0,242.4,250.0,30000,0.0,1.0
1992-11-12,12.75,12.75,12.0,12.5,2540000,255.0,255.0,240.0,250.0,127000,0.0,1.0
1992-11-13,12.75,13.0,12.0,12.75,2420000,255.0,260.0,240.0,255.0,121000,0.0,1.0
1992-11-16,12.62,13.0,12.25,13.0,1170000,252.4,260.0,245.0,260.0,58500,0.0,1.0
1992-11-17,12.75,13.0,12.5,13.0,850000,255.0,260.0,250.0,260.0,42500,0.0,1.0
1992-11-18,13.25,13.25,12.25,13.0,240000,265.0,265.0,245.0,260.0,12000,0.0,1.0
1992-11-19,14.0,14.0,12.5,13.25,3590000,280.0,280.0,250.0,265.0,179500,0.0,1.0
1992-11-20,13.5,14.5,13.5,13.5,520000,270.0,290.0,270.0,270.0,26000,0.0,1.0
1992-11-23,15.25,15.25,14.0,14.5,1420000,305.0,305.0,280.0,290.0,71000,0.0,1.0
1992-11-24,15.25,15.5,14.25,14.25,1930000,305.0,310.0,285.0,285.0,96500,0.0,1.0
1992-11-25,15.75,15.75,14.75,15.75,450000,315.0,315.0,295.0,315.0,22500,0.0,1.0
1992-11-27,15.5,15.75,14.75,15.75,460000,310.0,315.0,295.0,315.0,23000,0.0,1.0
1992-11-30,15.0,15.75,14.75,14.75,960000,300.0,315.0,295.0,295.0,48000,0.0,1.0
1992-12-01,15.0,15.75,15.0,15.0,630000,300.0,315.0,300.0,300.0,31500,0.0,1.0
1992-12-02,14.75,15.75,14.75,15.75,320000,295.0,315.0,295.0,315.0,16000,0.0,1.0
1992-12-03,15.25,15.5,14.75,15.5,470000,305.0,310.0,295.0,310.0,23500,0.0,1.0
1992-12-04,15.5,15.5,14.75,15.0,160000,310.0,310.0,295.0,300.0,8000,0.0,1.0
1992-12-07,15.25,15.5,14.75,15.5,7340000,305.0,310.0,295.0,310.0,367000,0.0,1.0
1992-12-08,15.75,15.75,15.0,15.25,90000,315.0,315.0,300.0,305.0,4500,0.0,1.0
1992-12-09,15.0,15.75,15.0,15.0,960000,300.0,315.0,300.0,300.0,48000,0.0,1.0
1992-12-10,15.75,15.75,15.0,15.75,1330000,315.0,315.0,300.0,315.0,66500,0.0,1.0
1992-12-11,14.75,15.75,14.75,15.75,150000,295.0,315.0,295.0,315.0,7500,0.0,1.0
1992-12-14,15.0,15.75,14.75,14.75,540000,300.0,315.0,295.0,295.0,27000,0.0,1.0
1992-12-15,15.75,15.75,14.75,14.75,410000,315.0,315.0,295.0,295.0,20500,0.0,1.0
1992-12-16,15.75,15.75,14.75,15.75,230000,315.0,315.0,295.0,315.0,11500,0.0,1.0
1992-12-17,15.75,15.75,15.0,15.0,300000,315.0,315.0,300.0,300.0,15000,0.0,1.0
1992-12-18,14.75,15.75,14.75,14.75,70000,295.0,315.0,295.0,295.0,3500,0.0,1.0
1992-12-21,14.75,14.75,14.75,14.75,30000,295.0,295.0,295.0,295.0,1500,0.0,1.0
1992-12-22,15.75,15.75,14.75,15.75,120000,315.0,315.0,295.0,315.0,6000,0.0,1.0
1992-12-23,15.75,15.75,14.75,14.75,1870000,315.0,315.0,295.0,295.0,93500,0.0,1.0
1992-12-24,15.75,15.75,14.75,14.75,210000,315.0,315.0,295.0,295.0,10500,0.0,1.0
1992-12-28,14.75,15.12,14.75,15.12,30000,295.0,302.4,295.0,302.4,1500,0.0,1.0
1992-12-29,15.25,15.75,14.75,15.25,500000,305.0,315.0,295.0,305.0,25000,0.0,1.0
1992-12-30,15.0,15.75,14.75,15.75,1240000,300.0,315.0,295.0,315.0,62000,0.0,1.0
1992-12-31,15.25,15.25,14.75,15.25,510000,305.0,305.0,295.0,305.0,25500,0.0,1.0
1993-01-04,14.88,15.25,14.75,14.75,300000,297.6,305.0,295.0,295.0,15000,0.0,1.0
1993-01-05,14.88,14.88,14.88,14.88,0,297.6,297.6,297.6,297.6,0,0.0,1.0
1993-01-06,14.75,15.25,14.75,14.75,600000,295.0,305.0,295.0,295.0,30000,0.0,1.0
1993-01-07,15.25,15.25,14.75,14.75,1230000,305.0,305.0,295.0,295.0,61500,0.0,1.0
1993-01-08,15.5,15.5,14.75,14.75,2040000,310.0,310.0,295.0,295.0,102000,0.0,1.0
1993-01-11,15.5,15.75,14.75,15.5,1110000,310.0,315.0,295.0,310.0,55500,0.0,1.0
1993-01-12,15.25,15.5,14.75,15.5,1000000,305.0,310.0,295.0,310.0,50000,0.0,1.0
1993-01-13,15.0,15.5,14.75,14.75,360000,300.0,310.0,295.0,295.0,18000,0.0,1.0
1993-01-14,17.0,17.0,15.12,15.12,4560000,340.0,340.0,302.4,302.4,228000,0.0,1.0
1993-01-15,16.5,17.0,16.25,16.25,2570000,330.0,340.0,325.0,325.0,128500,0.0,1.0
1993-01-18,16.5,17.0,16.25,17.0,460000,330.0,340.0,325.0,340.0,23000,0.0,1.0
1993-01-19,17.0,17.0,16.25,16.25,230000,340.0,340.0,325.0,325.0,11500,0.0,1.0
1993-01-20,16.75,17.0,16.25,17.0,570000,335.0,340.0,325.0,340.0,28500,0.0,1.0
1993-01-21,16.25,17.0,16.25,16.75,250000,325.0,340.0,325.0,335.0,12500,0.0,1.0
1993-01-22,17.0,17.0,16.25,16.25,90000,340.0,340.0,325.0,325.0,4500,0.0,1.0
1993-01-25,17.0,17.0,16.25,16.5,630000,340.0,340.0,325.0,330.0,31500,0.0,1.0
1993-01-26,17.75,18.0,17.0,17.0,2860000,355.0,360.0,340.0,340.0,143000,0.0,1.0
1993-01-27,16.75,18.25,16.75,18.25,1840000,335.0,365.0,335.0,365.0,92000,0.0,1.0
1993-01-28,16.5,17.25,16.0,17.25,880000,330.0,345.0,320.0,345.0,44000,0.0,1.0
1993-01-29,16.75,16.75,16.25,16.25,910000,335.0,335.0,325.0,325.0,45500,0.0,1.0
1993-02-01,18.0,18.0,16.75,16.75,4720000,360.0,360.0,335.0,335.0,236000,0.0,1.0
1993-02-02,18.25,19.0,17.5,17.5,6210000,365.0,380.0,350.0,350.0,310500,0.0,1.0
1993-02-03,18.25,19.0,18.25,18.75,1260000,365.0,380.0,365.0,375.0,63000,0.0,1.0
1993-02-04,18.25,19.0,18.25,19.0,930000,365.0,380.0,365.0,380.0,46500,0.0,1.0
1993-02-05,17.5,18.75,17.5,18.75,810000,350.0,375.0,350.0,375.0,40500,0.0,1.0
1993-02-08,18.25,18.5,17.5,17.5,1140000,365.0,370.0,350.0,350.0,57000,0.0,1.0
1993-02-09,17.5,18.25,17.5,18.25,1130000,350.0,365.0,350.0,365.0,56500,0.0,1.0
1993-02-10,17.88,18.25,17.75,18.25,740000,357.6,365.0,355.0,365.0,37000,0.0,1.0
1993-02-11,17.0,18.25,17.0,18.25,4070000,340.0,365.0,340.0,365.0,203500,0.0,1.0
1993-02-12,17.75,17.75,17.0,17.0,2160000,355.0,355.0,340.0,340.0,108000,0.0,1.0
1993-02-16,17.75,17.75,16.5,17.75,430000,355.0,355.0,330.0,355.0,21500,0.0,1.0
1993-02-17,17.25,18.25,17.25,17.75,2000000,345.0,365.0,345.0,355.0,100000,0.0,1.0
1993-02-18,18.25,18.25,17.0,18.25,640000,365.0,365.0,340.0,365.0,32000,0.0,1.0
1993-02-19,18.25,18.25,17.25,18.25,140000,365.0,365.0,345.0,365.0,7000,0.0,1.0
1993-02-22,17.25,18.25,17.25,17.25,270000,345.0,365.0,345.0,345.0,13500,0.0,1.0
1993-02-23,18.25,18.25,17.25,18.25,570000,365.0,365.0,345.0,365.0,28500,0.0,1.0
1993-02-24,18.25,18.25,17.75,17.75,480000,365.0,365.0,355.0,355.0,24000,0.0,1.0
1993-02-25,17.88,18.25,17.75,17.75,670000,357.6,365.0,355.0,355.0,33500,0.0,1.0
1993-02-26,18.25,18.25,17.5,17.5,290000,365.0,365.0,350.0,350.0,14500,0.0,1.0
1993-03-01,18.0,18.25,17.5,18.25,840000,360.0,365.0,350.0,365.0,42000,0.0,1.0
1993-03-02,16.75,18.25,16.75,18.25,1980000,335.0,365.0,335.0,365.0,99000,0.0,1.0
1993-03-03,16.75,17.25,16.25,16.75,2160000,335.0,345.0,325.0,335.0,108000,0.0,1.0
1993-03-04,17.25,17.25,16.5,16.5,110000,345.0,345.0,330.0,330.0,5500,0.0,1.0
1993-03-05,17.25,17.25,16.75,16.75,260000,345.0,345.0,335.0,335.0,13000,0.0,1.0
1993-03-08,17.25,17.25,16.75,16.75,150000,345.0,345.0,335.0,335.0,7500,0.0,1.0
1993-03-09,17.5,17.5,16.75,17.25,1720000,350.0,350.0,335.0,345.0,86000,0.0,1.0
1993-03-10,17.0,17.5,17.0,17.5,320000,340.0,350.0,340.0,350.0,16000,0.0,1.0
1993-03-11,17.38,17.5,17.0,17.38,1120000,347.6,350.0,340.0,347.6,56000,0.0,1.0
1993-03-12,17.25,17.75,17.25,17.25,140000,345.0,355.0,345.0,345.0,7000,0.0,1.0
1993-03-15,18.0,18.0,17.25,18.0,180000,360.0,360.0,345.0,360.0,9000,0.0,1.0
1993-03-16,18.5,18.62,18.0,18.0,790000,370.0,372.4,360.0,360.0,39500,0.0,1.0
1993-03-17,18.25,18.38,17.75,18.38,250000,365.0,367.6,355.0,367.6,12500,0.0,1.0
1993-03-18,17.75,18.25,17.5,18.25,1380000,355.0,365.0,350.0,365.0,69000,0.0,1.0
1993-03-19,18.5,18.5,17.5,17.5,1390000,370.0,370.0,350.0,350.0,69500,0.0,1.0
1993-03-22,18.0,18.25,18.0,18.25,430000,360.0,365.0,360.0,365.0,21500,0.0,1.0
1993-03-23,18.0,18.12,18.0,18.0,70000,360.0,362.4,360.0,360.0,3500,0.0,1.0
1993-03-24,18.12,18.5,18.0,18.5,470000,362.4,370.0,360.0,370.0,23500,0.0,1.0
1993-03-25,17.5,18.5,17.5,18.5,380000,350.0,370.0,350.0,370.0,19000,0.0,1.0
1993-03-26,18.25,18.25,17.5,17.5,840000,365.0,365.0,350.0,350.0,42000,0.0,1.0
1993-03-29,17.75,18.5,17.75,18.25,350000,355.0,370.0,355.0,365.0,17500,0.0,1.0
1993-03-30,19.0,20.0,17.75,18.75,3020000,380.0,400.0,355.0,375.0,151000,0.0,1.0
1993-03-31,18.88,19.5,18.5,19.25,410000,377.6,390.0,370.0,385.0,20500,0.0,1.0
1993-04-01,19.25,19.25,18.5,19.25,490000,385.0,385.0,370.0,385.0,24500,0.0,1.0
1993-04-02,18.25,19.25,18.25,19.25,380000,365.0,385.0,365.0,385.0,19000,0.0,1.0
1993-04-05,19.25,19.25,18.0,19.25,220000,385.0,385.0,360.0,385.0,11000,0.0,1.0
1993-04-06,16.25,19.25,14.5,19.25,5300000,325.0,385.0,290.0,385.0,265000,0.0,1.0
1993-04-07,14.5,17.0,14.25,16.25,2118800,290.0,340.0,285.0,325.0,105940,0.0,1.0
1993-04-08,14.5,14.75,13.5,13.5,13500000,290.0,295.0,270.0,270.0,675000,0.0,1.0
1993-04-12,15.25,15.25,14.25,14.75,2910000,305.0,305.0,285.0,295.0,145500,0.0,1.0
1993-04-13,16.25,16.25,15.0,15.75,1940000,325.0,325.0,300.0,315.0,97000,0.0,1.0
1993-04-14,16.75,16.75,16.0,16.25,1550000,335.0,335.0,320.0,325.0,77500,0.0,1.0
1993-04-15,15.75,16.75,15.75,16.75,2410000,315.0,335.0,315.0,335.0,120500,0.0,1.0
1993-04-16,15.75,16.5,15.5,15.75,970000,315.0,330.0,310.0,315.0,48500,0.0,1.0
1993-04-19,14.5,16.0,14.25,16.0,4860000,290.0,320.0,285.0,320.0,243000,0.0,1.0
1993-04-20,14.25,15.0,14.25,14.25,570000,285.0,300.0,285.0,285.0,28500,0.0,1.0
1993-04-21,15.0,15.0,14.0,14.75,1320000,300.0,300.0,280.0,295.0,66000,0.0,1.0
1993-04-22,14.25,15.0,14.25,14.25,170000,285.0,300.0,285.0,285.0,8500,0.0,1.0
1993-04-23,15.0,15.0,14.25,14.5,940000,300.0,300.0,285.0,290.0,47000,0.0,1.0
1993-04-26,14.62,15.0,14.25,14.25,9630000,292.4,300.0,285.0,285.0,481500,0.0,1.0
1993-04-27,14.0,14.5,13.75,14.25,2990000,280.0,290.0,275.0,285.0,149500,0.0,1.0
1993-04-28,14.0,14.0,13.75,13.75,320000,280.0,280.0,275.0,275.0,16000,0.0,1.0
1993-04-29,14.0,14.0,13.75,13.75,670000,280.0,280.0,275.0,275.0,33500,0.0,1.0
1993-04-30,14.12,14.75,13.75,13.75,4110000,282.4,295.0,275.0,275.0,205500,0.0,1.0
1993-05-03,14.25,15.0,14.25,14.75,400000,285.0,300.0,285.0,295.0,20000,0.0,1.0
1993-05-04,15.25,15.5,14.88,15.5,160000,305.0,310.0,297.6,310.0,8000,0.0,1.0
1993-05-05,14.5,15.25,14.5,14.5,650000,290.0,305.0,290.0,290.0,32500,0.0,1.0
1993-05-06,14.5,15.25,14.5,15.25,2040000,290.0,305.0,290.0,305.0,102000,0.0,1.0
1993-05-07,14.5,15.25,14.5,15.25,620000,290.0,305.0,290.0,305.0,31000,0.0,1.0
1993-05-10,14.0,15.0,14.0,14.5,4600000,280.0,300.0,280.0,290.0,230000,0.0,1.0
1993-05-11,12.75,14.5,12.75,14.5,6490000,255.0,290.0,255.0,290.0,324500,0.0,1.0
1993-05-12,12.25,12.75,12.0,12.0,2850000,245.0,255.0,240.0,240.0,142500,0.0,1.0
1993-05-13,11.75,12.5,11.75,12.25,3130000,235.0,250.0,235.0,245.0,156500,0.0,1.0
1993-05-14,12.25,12.25,11.75,11.75,3220000,245.0,245.0,235.0,235.0,161000,0.0,1.0
1993-05-17,12.25,12.75,11.75,11.75,300000,245.0,255.0,235.0,235.0,15000,0.0,1.0
1993-05-18,13.12,13.5,12.25,12.75,2400000,262.4,270.0,245.0,255.0,120000,0.0,1.0
1993-05-19,13.75,13.75,13.0,13.75,770000,275.0,275.0,260.0,275.0,38500,0.0,1.0
1993-05-20,13.75,13.75,13.0,13.75,140000,275.0,275.0,260.0,275.0,7000,0.0,1.0
1993-05-21,13.75,13.75,13.0,13.0,150000,275.0,275.0,260.0,260.0,7500,0.0,1.0
1993-05-24,13.12,13.75,13.0,13.0,1090000,262.4,275.0,260.0,260.0,54500,0.0,1.0
1993-05-25,13.25,13.75,13.25,13.75,70000,265.0,275.0,265.0,275.0,3500,0.0,1.0
1993-05-26,13.75,13.75,13.25,13.25,1520000,275.0,275.0,265.0,265.0,76000,0.0,1.0
1993-05-27,13.38,13.75,13.0,13.63,3601,267.6,275.0,260.0,272.6,180.05,0.0,1.0
1993-05-28,13.25,14.0,12.5,14.0,6300,265.0,280.0,250.0,280.0,315,0.0,1.0
1993-06-01,12.88,13.25,12.5,12.75,280000,257.6,265.0,250.0,255.0,14000,0.0,1.0
1993-06-02,13.75,13.75,13.0,13.0,270000,275.0,275.0,260.0,260.0,13500,0.0,1.0
1993-06-03,14.0,14.0,13.25,13.5,550000,280.0,280.0,265.0,270.0,27500,0.0,1.0
1993-06-04,14.75,15.0,13.5,13.5,2460000,295.0,300.0,270.0,270.0,123000,0.0,1.0
1993-06-07,15.0,15.0,14.25,15.0,500000,300.0,300.0,285.0,300.0,25000,0.0,1.0
1993-06-08,14.25,15.0,14.25,14.25,340000,285.0,300.0,285.0,285.0,17000,0.0,1.0
1993-06-09,14.25,15.0,14.25,15.0,70000,285.0,300.0,285.0,300.0,3500,0.0,1.0
1993-06-10,14.25,15.0,14.25,15.0,70000,285.0,300.0,285.0,300.0,3500,0.0,1.0
1993-06-11,14.25,14.75,14.25,14.75,120000,285.0,295.0,285.0,295.0,6000,0.0,1.0
1993-06-14,14.75,14.75,14.5,14.75,180000,295.0,295.0,290.0,295.0,9000,0.0,1.0
1993-06-15,14.25,14.75,13.5,14.75,1230000,285.0,295.0,270.0,295.0,61500,0.0,1.0
1993-06-16,14.0,14.25,13.75,13.75,200000,280.0,285.0,275.0,275.0,10000,0.0,1.0
1993-06-17,14.25,14.25,13.75,14.25,180000,285.0,285.0,275.0,285.0,9000,0.0,1.0
1993-06-18,14.0,14.25,13.75,13.75,760000,280.0,285.0,275.0,275.0,38000,0.0,1.0
1993-06-21,14.0,14.5,14.0,14.25,320000,280.0,290.0,280.0,285.0,16000,0.0,1.0
1993-06-22,13.0,14.0,13.0,13.75,2810000,260.0,280.0,260.0,275.0,140500,0.0,1.0
1993-06-23,13.5,13.5,12.75,13.5,1370000,270.0,270.0,255.0,270.0,68500,0.0,1.0
1993-06-24,13.5,13.5,13.5,13.5,0,270.0,270.0,270.0,270.0,0,0.0,1.0
1993-06-25,13.25,13.75,12.75,13.25,1420000,265.0,275.0,255.0,265.0,71000,0.0,1.0
1993-06-28,13.0,13.0,12.0,12.25,1130000,260.0,260.0,240.0,245.0,56500,0.0,1.0
1993-06-29,12.25,13.0,12.25,12.5,580000,245.0,260.0,245.0,250.0,29000,0.0,1.0
1993-06-30,11.75,13.0,11.75,13.0,1200000,235.0,260.0,235.0,260.0,60000,0.0,1.0
1993-07-01,10.0,12.0,10.0,12.0,8630000,200.0,240.0,200.0,240.0,431500,0.0,1.0
1993-07-02,10.0,10.0,9.5,10.0,2280000,200.0,200.0,190.0,200.0,114000,0.0,1.0
1993-07-06,10.5,10.5,9.5,9.5,1790000,210.0,210.0,190.0,190.0,89500,0.0,1.0
1993-07-07,11.0,11.0,10.25,10.5,1320000,220.0,220.0,205.0,210.0,66000,0.0,1.0
1993-07-08,11.25,11.5,10.75,11.0,2780000,225.0,230.0,215.0,220.0,139000,0.0,1.0
1993-07-09,10.5,11.25,10.25,10.75,1750000,210.0,225.0,205.0,215.0,87500,0.0,1.0
1993-07-12,10.5,10.5,10.0,10.5,400000,210.0,210.0,200.0,210.0,20000,0.0,1.0
1993-07-13,10.25,10.5,9.75,10.5,2150000,205.0,210.0,195.0,210.0,107500,0.0,1.0
1993-07-14,9.0,9.75,8.75,9.75,7770000,180.0,195.0,175.0,195.0,388500,0.0,1.0
1993-07-15,9.38,9.5,9.0,9.25,3190000,187.6,190.0,180.0,185.0,159500,0.0,1.0
1993-07-16,9.5,9.5,9.0,9.5,1100000,190.0,190.0,180.0,190.0,55000,0.0,1.0
1993-07-19,9.25,9.75,9.0,9.75,1360000,185.0,195.0,180.0,195.0,68000,0.0,1.0
1993-07-20,8.88,9.75,8.75,9.0,2020000,177.6,195.0,175.0,180.0,101000,0.0,1.0
1993-07-21,9.0,9.0,8.5,8.75,980000,180.0,180.0,170.0,175.0,49000,0.0,1.0
1993-07-22,8.75,9.25,8.5,8.5,1370000,175.0,185.0,170.0,170.0,68500,0.0,1.0
1993-07-23,9.0,9.0,8.5,9.0,1290000,180.0,180.0,170.0,180.0,64500,0.0,1.0
1993-07-26,8.75,9.0,8.25,9.0,1690000,175.0,180.0,165.0,180.0,84500,0.0,1.0
1993-07-27,8.38,9.0,8.25,8.25,1280000,167.6,180.0,165.0,165.0,64000,0.0,1.0
1993-07-28,8.0,8.75,8.0,8.25,1480000,160.0,175.0,160.0,165.0,74000,0.0,1.0
1993-07-29,8.75,8.75,8.25,8.25,1000000,175.0,175.0,165.0,165.0,50000,0.0,1.0
1993-07-30,8.75,8.75,8.0,8.75,1720000,175.0,175.0,160.0,175.0,86000,0.0,1.0
1993-08-02,8.0,8.75,8.0,8.0,1240000,160.0,175.0,160.0,160.0,62000,0.0,1.0
1993-08-03,8.25,8.25,7.75,8.25,440000,165.0,165.0,155.0,165.0,22000,0.0,1.0
1993-08-04,8.25,8.25,7.75,8.25,1940000,165.0,165.0,155.0,165.0,97000,0.0,1.0
1993-08-05,9.0,9.0,8.0,8.0,870000,180.0,180.0,160.0,160.0,43500,0.0,1.0
1993-08-06,9.25,9.75,8.75,8.75,1020000,185.0,195.0,175.0,175.0,51000,0.0,1.0
1993-08-09,10.5,10.5,9.75,9.75,2310000,210.0,210.0,195.0,195.0,115500,0.0,1.0
1993-08-10,9.75,10.5,9.75,10.5,6570000,195.0,210.0,195.0,210.0,328500,0.0,1.0
1993-08-11,10.0,10.5,10.0,10.5,650000,200.0,210.0,200.0,210.0,32500,0.0,1.0
1993-08-12,10.62,10.75,10.0,10.0,380000,212.4,215.0,200.0,200.0,19000,0.0,1.0
1993-08-13,10.75,10.75,10.0,10.0,180000,215.0,215.0,200.0,200.0,9000,0.0,1.0
1993-08-16,10.75,10.75,10.5,10.75,790000,215.0,215.0,210.0,215.0,39500,0.0,1.0
1993-08-17,10.88,11.25,10.5,10.75,2630000,217.6,225.0,210.0,215.0,131500,0.0,1.0
1993-08-18,10.75,11.25,10.75,11.0,630000,215.0,225.0,215.0,220.0,31500,0.0,1.0
1993-08-19,10.75,11.25,10.75,11.25,210000,215.0,225.0,215.0,225.0,10500,0.0,1.0
1993-08-20,11.0,11.0,10.75,11.0,110000,220.0,220.0,215.0,220.0,5500,0.0,1.0
1993-08-23,11.25,11.5,11.0,11.25,1720000,225.0,230.0,220.0,225.0,86000,0.0,1.0
1993-08-24,11.0,11.5,11.0,11.25,990000,220.0,230.0,220.0,225.0,49500,0.0,1.0
1993-08-25,11.0,11.5,11.0,11.25,1140000,220.0,230.0,220.0,225.0,57000,0.0,1.0
1993-08-26,11.75,11.75,11.75,11.75,10000,235.0,235.0,235.0,235.0,500,0.0,1.0
1993-08-27,12.25,12.25,11.25,11.25,910000,245.0,245.0,225.0,225.0,45500,0.0,1.0
1993-08-30,12.5,12.5,11.75,12.25,480000,250.0,250.0,235.0,245.0,24000,0.0,1.0
1993-08-31,12.0,12.25,11.75,12.25,1380000,240.0,245.0,235.0,245.0,69000,0.0,1.0
1993-09-01,12.0,12.25,11.5,11.5,1250000,240.0,245.0,230.0,230.0,62500,0.0,1.0
1993-09-02,11.75,12.25,11.25,12.25,560000,235.0,245.0,225.0,245.0,28000,0.0,1.0
1993-09-03,11.25,11.25,11.25,11.25,320000,225.0,225.0,225.0,225.0,16000,0.0,1.0
1993-09-07,11.5,11.5,11.0,11.0,260000,230.0,230.0,220.0,220.0,13000,0.0,1.0
1993-09-08,11.0,11.5,11.0,11.0,730000,220.0,230.0,220.0,220.0,36500,0.0,1.0
1993-09-09,11.25,11.25,10.75,10.75,690000,225.0,225.0,215.0,215.0,34500,0.0,1.0
1993-09-10,10.38,11.25,10.38,11.25,1440000,207.6,225.0,207.6,225.0,72000,0.0,1.0
1993-09-13,10.75,10.75,10.25,10.75,110000,215.0,215.0,205.0,215.0,5500,0.0,1.0
1993-09-14,10.12,10.75,10.12,10.5,2330000,202.4,215.0,202.4,210.0,116500,0.0,1.0
1993-09-15,10.5,10.5,10.0,10.0,1380000,210.0,210.0,200.0,200.0,69000,0.0,1.0
1993-09-16,10.25,10.5,10.25,10.5,460000,205.0,210.0,205.0,210.0,23000,0.0,1.0
1993-09-17,10.12,10.5,10.12,10.5,80000,202.4,210.0,202.4,210.0,4000,0.0,1.0
1993-09-20,10.5,10.5,10.0,10.0,440000,210.0,210.0,200.0,200.0,22000,0.0,1.0
1993-09-21,10.38,10.38,10.0,10.0,110000,207.6,207.6,200.0,200.0,5500,0.0,1.0
1993-09-22,10.0,10.5,9.75,10.25,170000,200.0,210.0,195.0,205.0,8500,0.0,1.0
1993-09-23,10.25,10.5,10.25,10.5,260000,205.0,210.0,205.0,210.0,13000,0.0,1.0
1993-09-24,10.75,10.75,10.5,10.5,110000,215.0,215.0,210.0,210.0,5500,0.0,1.0
1993-09-27,10.75,10.75,10.0,10.0,240000,215.0,215.0,200.0,200.0,12000,0.0,1.0
1993-09-28,10.5,10.75,10.5,10.75,200000,210.0,215.0,210.0,215.0,10000,0.0,1.0
1993-09-29,11.0,11.0,11.0,11.0,40000,220.0,220.0,220.0,220.0,2000,0.0,1.0
1993-09-30,10.25,11.0,10.25,11.0,730000,205.0,220.0,205.0,220.0,36500,0.0,1.0
1993-10-01,10.25,11.0,10.25,11.0,340000,205.0,220.0,205.0,220.0,17000,0.0,1.0
1993-10-04,11.0,11.0,10.5,11.0,640000,220.0,220.0,210.0,220.0,32000,0.0,1.0
1993-10-05,11.25,11.25,10.75,10.75,150000,225.0,225.0,215.0,215.0,7500,0.0,1.0
1993-10-06,11.5,11.5,11.0,11.25,1000000,230.0,230.0,220.0,225.0,50000,0.0,1.0
1993-10-07,11.25,12.0,11.25,11.25,130000,225.0,240.0,225.0,225.0,6500,0.0,1.0
1993-10-08,12.38,12.75,12.0,12.0,2480000,247.6,255.0,240.0,240.0,124000,0.0,1.0
1993-10-11,12.75,12.75,12.25,12.25,700000,255.0,255.0,245.0,245.0,35000,0.0,1.0
1993-10-12,12.75,12.75,12.25,12.5,1380000,255.0,255.0,245.0,250.0,69000,0.0,1.0
1993-10-13,12.5,12.75,12.25,12.25,430000,250.0,255.0,245.0,245.0,21500,0.0,1.0
1993-10-14,12.5,12.5,12.25,12.5,190000,250.0,250.0,245.0,250.0,9500,0.0,1.0
1993-10-15,12.25,12.5,12.25,12.5,2080000,245.0,250.0,245.0,250.0,104000,0.0,1.0
1993-10-18,11.75,12.5,11.75,12.25,820000,235.0,250.0,235.0,245.0,41000,0.0,1.0
1993-10-19,10.75,11.5,10.75,11.25,2530000,215.0,230.0,215.0,225.0,126500,0.0,1.0
1993-10-20,11.12,11.12,9.75,9.75,1550000,222.4,222.4,195.0,195.0,77500,0.0,1.0
1993-10-21,11.38,12.0,11.0,11.25,18800,227.6,240.0,220.0,225.0,940,0.0,1.0
1993-10-22,11.75,11.75,11.25,11.25,20400,235.0,235.0,225.0,225.0,1020,0.0,1.0
1993-10-25,11.75,11.75,11.25,11.25,400,235.0,235.0,225.0,225.0,20,0.0,1.0
1993-10-26,11.0,11.25,11.0,11.25,14800,220.0,225.0,220.0,225.0,740,0.0,1.0
1993-10-27,10.5,10.5,10.5,10.5,800,210.0,210.0,210.0,210.0,40,0.0,1.0
1993-10-28,11.25,11.25,10.5,11.25,3600,225.0,225.0,210.0,225.0,180,0.0,1.0
1993-10-29,10.75,11.25,10.75,11.25,20000,215.0,225.0,215.0,225.0,1000,0.0,1.0
1993-11-01,11.25,11.25,10.75,11.25,1600,225.0,225.0,215.0,225.0,80,0.0,1.0
1993-11-02,11.0,11.0,10.88,11.0,27600,220.0,220.0,217.6,220.0,1380,0.0,1.0
1993-11-03,10.75,11.25,10.75,10.75,3200,215.0,225.0,215.0,215.0,160,0.0,1.0
1993-11-04,11.25,11.25,10.75,11.25,5200,225.0,225.0,215.0,225.0,260,0.0,1.0
1993-11-05,10.75,11.0,10.75,10.75,6400,215.0,220.0,215.0,215.0,320,0.0,1.0
1993-11-08,10.88,11.0,10.75,10.75,1200,217.6,220.0,215.0,215.0,60,0.0,1.0
1993-11-09,10.88,11.0,10.75,11.0,4000,217.6,220.0,215.0,220.0,200,0.0,1.0
1993-11-10,11.0,11.0,10.75,11.0,71600,220.0,220.0,215.0,220.0,3580,0.0,1.0
1993-11-11,11.0,11.0,10.75,10.75,5200,220.0,220.0,215.0,215.0,260,0.0,1.0
1993-11-12,11.25,11.25,10.75,10.75,6000,225.0,225.0,215.0,215.0,300,0.0,1.0
1993-11-15,11.38,11.38,10.75,11.0,26800,227.6,227.6,215.0,220.0,1340,0.0,1.0
1993-11-16,12.25,12.5,11.38,11.5,223600,245.0,250.0,227.6,230.0,11180,0.0,1.0
1993-11-17,12.0,12.5,12.0,12.25,211200,240.0,250.0,240.0,245.0,10560,0.0,1.0
1993-11-18,14.0,14.0,12.25,12.5,36000,280.0,280.0,245.0,250.0,1800,0.0,1.0
1993-11-19,13.75,14.0,13.5,14.0,19200,275.0,280.0,270.0,280.0,960,0.0,1.0
1993-11-22,12.75,13.88,12.5,13.5,19600,255.0,277.6,250.0,270.0,980,0.0,1.0
1993-11-23,14.0,14.0,12.75,12.75,21200,280.0,280.0,255.0,255.0,1060,0.0,1.0
1993-11-24,13.5,14.0,13.25,14.0,14400,270.0,280.0,265.0,280.0,720,0.0,1.0
1993-11-26,13.5,13.5,13.5,13.5,0,270.0,270.0,270.0,270.0,0,0.0,1.0
1993-11-29,13.0,13.5,13.0,13.5,14800,260.0,270.0,260.0,270.0,740,0.0,1.0
1993-11-30,15.12,15.12,13.0,13.0,101200,302.4,302.4,260.0,260.0,5060,0.0,1.0
1993-12-01,14.75,15.5,14.12,15.5,47200,295.0,310.0,282.4,310.0,2360,0.0,1.0
1993-12-02,14.0,14.75,14.0,14.5,8400,280.0,295.0,280.0,290.0,420,0.0,1.0
1993-12-03,14.25,14.5,14.0,14.0,4000,285.0,290.0,280.0,280.0,200,0.0,1.0
1993-12-06,14.0,14.25,14.0,14.25,17200,280.0,285.0,280.0,285.0,860,0.0,1.0
1993-12-07,14.25,14.75,14.0,14.25,11200,285.0,295.0,280.0,285.0,560,0.0,1.0
1993-12-08,14.0,14.5,13.75,14.0,26800,280.0,290.0,275.0,280.0,1340,0.0,1.0
1993-12-09,14.0,14.25,13.5,14.0,3200,280.0,285.0,270.0,280.0,160,0.0,1.0
1993-12-10,14.25,14.25,13.75,14.25,4400,285.0,285.0,275.0,285.0,220,0.0,1.0
1993-12-13,14.25,14.25,13.75,14.25,10400,285.0,285.0,275.0,285.0,520,0.0,1.0
1993-12-14,13.88,14.25,13.75,14.25,12400,277.6,285.0,275.0,285.0,620,0.0,1.0
1993-12-15,13.5,14.25,13.5,13.75,3200,270.0,285.0,270.0,275.0,160,0.0,1.0
1993-12-16,14.25,14.25,13.5,14.25,800,285.0,285.0,270.0,285.0,40,0.0,1.0
1993-12-17,13.88,14.25,13.5,14.25,7200,277.6,285.0,270.0,285.0,360,0.0,1.0
1993-12-20,14.25,14.25,13.5,13.5,3600,285.0,285.0,270.0,270.0,180,0.0,1.0
1993-12-21,13.0,14.25,13.0,14.25,17600,260.0,285.0,260.0,285.0,880,0.0,1.0
1993-12-22,12.88,13.25,12.5,13.0,15600,257.6,265.0,250.0,260.0,780,0.0,1.0
1993-12-23,13.5,13.5,13.25,13.5,4800,270.0,270.0,265.0,270.0,240,0.0,1.0
1993-12-27,13.5,13.5,13.5,13.5,1600,270.0,270.0,270.0,270.0,80,0.0,1.0
1993-12-28,13.75,13.75,13.0,13.5,4000,275.0,275.0,260.0,270.0,200,0.0,1.0
1993-12-29,13.5,14.0,13.25,14.0,6000,270.0,280.0,265.0,280.0,300,0.0,1.0
1993-12-30,13.5,14.0,13.25,13.75,6000,270.0,280.0,265.0,275.0,300,0.0,1.0
1993-12-31,13.75,14.0,13.25,13.25,7200,275.0,280.0,265.0,265.0,360,0.0,1.0
1994-01-03,14.0,14.0,13.25,13.25,3200,280.0,280.0,265.0,265.0,160,0.0,1.0
1994-01-04,13.75,14.0,13.25,13.25,4400,275.0,280.0,265.0,265.0,220,0.0,1.0
1994-01-05,14.12,14.5,13.75,14.0,9600,282.4,290.0,275.0,280.0,480,0.0,1.0
1994-01-06,14.25,14.25,14.0,14.0,2000,285.0,285.0,280.0,280.0,100,0.0,1.0
1994-01-07,14.25,14.25,14.0,14.0,2000,285.0,285.0,280.0,280.0,100,0.0,1.0
1994-01-10,14.0,14.25,13.75,14.0,18800,280.0,285.0,275.0,280.0,940,0.0,1.0
1994-01-11,14.5,14.5,14.0,14.0,18800,290.0,290.0,280.0,280.0,940,0.0,1.0
1994-01-12,14.0,14.5,14.0,14.0,1600,280.0,290.0,280.0,280.0,80,0.0,1.0
1994-01-13,14.0,14.5,14.0,14.5,8400,280.0,290.0,280.0,290.0,420,0.0,1.0
1994-01-14,14.0,14.0,14.0,14.0,0,280.0,280.0,280.0,280.0,0,0.0,1.0
1994-01-17,14.5,14.5,14.0,14.0,9200,290.0,290.0,280.0,280.0,460,0.0,1.0
1994-01-18,14.0,14.5,14.0,14.5,27600,280.0,290.0,280.0,290.0,1380,0.0,1.0
1994-01-19,14.0,14.0,14.0,14.0,1200,280.0,280.0,280.0,280.0,60,0.0,1.0
1994-01-20,14.38,14.5,14.0,14.0,56800,287.6,290.0,280.0,280.0,2840,0.0,1.0
1994-01-21,14.0,14.5,14.0,14.5,10000,280.0,290.0,280.0,290.0,500,0.0,1.0
1994-01-24,14.0,14.5,14.0,14.0,56400,280.0,290.0,280.0,280.0,2820,0.0,1.0
1994-01-25,14.5,14.5,13.75,14.5,4400,290.0,290.0,275.0,290.0,220,0.0,1.0
1994-01-26,13.25,14.5,13.0,13.75,34000,265.0,290.0,260.0,275.0,1700,0.0,1.0
1994-01-27,13.0,13.5,13.0,13.5,12400,260.0,270.0,260.0,270.0,620,0.0,1.0
1994-01-28,12.12,13.0,11.75,13.0,76800,242.4,260.0,235.0,260.0,3840,0.0,1.0
1994-01-31,12.0,12.5,12.0,12.0,30800,240.0,250.0,240.0,240.0,1540,0.0,1.0
1994-02-01,11.75,12.25,11.75,12.0,33600,235.0,245.0,235.0,240.0,1680,0.0,1.0
1994-02-02,11.0,12.25,10.5,12.25,114400,220.0,245.0,210.0,245.0,5720,0.0,1.0
1994-02-03,11.25,11.25,10.5,11.0,32400,225.0,225.0,210.0,220.0,1620,0.0,1.0
1994-02-04,10.75,11.25,10.75,11.25,53600,215.0,225.0,215.0,225.0,2680,0.0,1.0
1994-02-07,11.25,11.25,10.5,10.5,52400,225.0,225.0,210.0,210.0,2620,0.0,1.0
1994-02-08,11.0,11.25,10.75,11.25,27200,220.0,225.0,215.0,225.0,1360,0.0,1.0
1994-02-09,11.25,11.25,10.75,11.25,9600,225.0,225.0,215.0,225.0,480,0.0,1.0
1994-02-10,12.0,12.25,10.75,11.25,54000,240.0,245.0,215.0,225.0,2700,0.0,1.0
1994-02-11,12.0,12.25,12.0,12.25,6800,240.0,245.0,240.0,245.0,340,0.0,1.0
1994-02-14,12.75,12.75,11.88,12.25,46800,255.0,255.0,237.6,245.0,2340,0.0,1.0
1994-02-15,13.12,13.5,12.5,12.75,29200,262.4,270.0,250.0,255.0,1460,0.0,1.0
1994-02-16,12.75,13.38,12.5,12.75,23200,255.0,267.6,250.0,255.0,1160,0.0,1.0
1994-02-17,12.5,13.0,12.25,13.0,58800,250.0,260.0,245.0,260.0,2940,0.0,1.0
1994-02-18,12.75,12.75,12.25,12.5,57200,255.0,255.0,245.0,250.0,2860,0.0,1.0
1994-02-22,12.5,12.75,12.25,12.75,1500,250.0,255.0,245.0,255.0,75,0.0,1.0
1994-02-23,12.0,12.5,12.0,12.25,108400,240.0,250.0,240.0,245.0,5420,0.0,1.0
1994-02-24,12.25,12.25,11.75,12.25,4800,245.0,245.0,235.0,245.0,240,0.0,1.0
1994-02-25,12.75,12.75,11.88,11.88,16000,255.0,255.0,237.6,237.6,800,0.0,1.0
1994-02-28,12.75,12.75,12.25,12.75,41200,255.0,255.0,245.0,255.0,2060,0.0,1.0
1994-03-01,12.62,12.75,12.25,12.62,42800,252.4,255.0,245.0,252.4,2140,0.0,1.0
1994-03-02,12.5,12.75,11.75,12.75,12800,250.0,255.0,235.0,255.0,640,0.0,1.0
1994-03-03,12.5,12.5,12.0,12.5,4400,250.0,250.0,240.0,250.0,220,0.0,1.0
1994-03-04,12.38,12.5,12.0,12.5,11600,247.6,250.0,240.0,250.0,580,0.0,1.0
1994-03-07,12.25,12.75,12.25,12.5,8800,245.0,255.0,245.0,250.0,440,0.0,1.0
1994-03-08,12.75,12.75,12.25,12.75,18400,255.0,255.0,245.0,255.0,920,0.0,1.0
1994-03-09,12.75,12.75,12.0,12.25,6400,255.0,255.0,240.0,245.0,320,0.0,1.0
1994-03-10,12.75,12.75,12.0,12.0,23200,255.0,255.0,240.0,240.0,1160,0.0,1.0
1994-03-11,12.5,12.5,12.5,12.5,12800,250.0,250.0,250.0,250.0,640,0.0,1.0
1994-03-14,12.5,12.5,12.0,12.5,1600,250.0,250.0,240.0,250.0,80,0.0,1.0
1994-03-15,12.5,12.5,12.0,12.0,7200,250.0,250.0,240.0,240.0,360,0.0,1.0
1994-03-16,12.75,12.75,12.0,12.5,9600,255.0,255.0,240.0,250.0,480,0.0,1.0
1994-03-17,13.0,13.5,12.25,13.0,7200,260.0,270.0,245.0,260.0,360,0.0,1.0
1994-03-18,13.38,13.5,13.0,13.5,12000,267.6,270.0,260.0,270.0,600,0.0,1.0
1994-03-21,13.75,13.75,13.0,13.5,7600,275.0,275.0,260.0,270.0,380,0.0,1.0
1994-03-22,13.25,13.75,13.25,13.75,20800,265.0,275.0,265.0,275.0,1040,0.0,1.0
1994-03-23,13.75,13.75,13.0,13.75,22800,275.0,275.0,260.0,275.0,1140,0.0,1.0
1994-03-24,14.0,14.0,13.0,13.75,23200,280.0,280.0,260.0,275.0,1160,0.0,1.0
1994-03-25,14.12,14.75,13.5,13.5,55600,282.4,295.0,270.0,270.0,2780,0.0,1.0
1994-03-28,13.5,14.0,13.5,14.0,18000,270.0,280.0,270.0,280.0,900,0.0,1.0
1994-03-29,13.75,14.0,13.5,13.5,30400,275.0,280.0,270.0,270.0,1520,0.0,1.0
1994-03-30,13.25,14.0,13.25,13.5,24400,265.0,280.0,265.0,270.0,1220,0.0,1.0
1994-03-31,13.5,14.0,13.25,13.25,9600,270.0,280.0,265.0,265.0,480,0.0,1.0
1994-04-04,13.5,13.75,13.0,13.75,20800,270.0,275.0,260.0,275.0,1040,0.0,1.0
1994-04-05,13.75,13.75,13.25,13.5,25200,275.0,275.0,265.0,270.0,1260,0.0,1.0
1994-04-06,13.5,14.0,13.25,13.25,13600,270.0,280.0,265.0,265.0,680,0.0,1.0
1994-04-07,13.75,14.0,13.25,14.0,8000,275.0,280.0,265.0,280.0,400,0.0,1.0
1994-04-08,13.12,13.5,13.0,13.25,63200,262.4,270.0,260.0,265.0,3160,0.0,1.0
1994-04-11,13.0,13.5,13.0,13.5,6800,260.0,270.0,260.0,270.0,340,0.0,1.0
1994-04-12,13.25,13.25,13.0,13.25,19600,265.0,265.0,260.0,265.0,980,0.0,1.0
1994-04-13,12.75,13.25,12.75,13.0,24800,255.0,265.0,255.0,260.0,1240,0.0,1.0
1994-04-14,13.0,13.0,12.5,13.0,12000,260.0,260.0,250.0,260.0,600,0.0,1.0
1994-04-15,12.5,12.5,12.5,12.5,800,250.0,250.0,250.0,250.0,40,0.0,1.0
1994-04-18,12.75,13.0,12.25,13.0,10000,255.0,260.0,245.0,260.0,500,0.0,1.0
1994-04-19,12.25,12.75,12.25,12.75,800,245.0,255.0,245.0,255.0,40,0.0,1.0
1994-04-20,12.25,12.75,12.25,12.25,8800,245.0,255.0,245.0,245.0,440,0.0,1.0
1994-04-21,13.25,13.75,12.5,12.75,55200,265.0,275.0,250.0,255.0,2760,0.0,1.0
1994-04-22,13.25,13.75,13.25,13.25,7600,265.0,275.0,265.0,265.0,380,0.0,1.0
1994-04-25,13.06,13.75,12.5,13.75,8000,261.2,275.0,250.0,275.0,400,0.0,1.0
1994-04-26,12.88,13.25,12.75,12.75,7200,257.6,265.0,255.0,255.0,360,0.0,1.0
1994-04-28,13.25,13.25,12.75,13.25,12000,265.0,265.0,255.0,265.0,600,0.0,1.0
1994-04-29,12.0,13.25,12.0,13.25,25200,240.0,265.0,240.0,265.0,1260,0.0,1.0
1994-05-02,12.31,12.5,12.25,12.25,20400,246.2,250.0,245.0,245.0,1020,0.0,1.0
1994-05-03,12.5,12.5,12.0,12.5,32400,250.0,250.0,240.0,250.0,1620,0.0,1.0
1994-05-04,12.75,12.75,12.25,12.75,102000,255.0,255.0,245.0,255.0,5100,0.0,1.0
1994-05-05,12.75,12.75,12.25,12.75,21600,255.0,255.0,245.0,255.0,1080,0.0,1.0
1994-05-06,12.38,12.75,12.25,12.75,8800,247.6,255.0,245.0,255.0,440,0.0,1.0
1994-05-09,12.75,12.75,12.25,12.75,2000,255.0,255.0,245.0,255.0,100,0.0,1.0
1994-05-10,12.0,12.5,12.0,12.5,22400,240.0,250.0,240.0,250.0,1120,0.0,1.0
1994-05-11,12.0,12.25,11.5,12.0,14400,240.0,245.0,230.0,240.0,720,0.0,1.0
1994-05-12,11.0,12.0,11.0,12.0,27600,220.0,240.0,220.0,240.0,1380,0.0,1.0
1994-05-13,11.0,11.5,10.75,11.5,11600,220.0,230.0,215.0,230.0,580,0.0,1.0
1994-05-16,10.5,11.0,10.5,11.0,3600,210.0,220.0,210.0,220.0,180,0.0,1.0
1994-05-17,10.5,10.75,9.75,10.75,17600,210.0,215.0,195.0,215.0,880,0.0,1.0
1994-05-18,10.5,10.5,10.0,10.0,7200,210.0,210.0,200.0,200.0,360,0.0,1.0
1994-05-19,10.12,10.5,10.0,10.25,10400,202.4,210.0,200.0,205.0,520,0.0,1.0
1994-05-20,10.5,10.5,10.0,10.5,5200,210.0,210.0,200.0,210.0,260,0.0,1.0
1994-05-23,10.5,10.5,10.0,10.38,6000,210.0,210.0,200.0,207.6,300,0.0,1.0
1994-05-24,10.0,10.5,10.0,10.5,3200,200.0,210.0,200.0,210.0,160,0.0,1.0
1994-05-25,10.75,10.75,10.0,10.5,11600,215.0,215.0,200.0,210.0,580,0.0,1.0
1994-05-26,10.5,10.75,10.25,10.75,10800,210.0,215.0,205.0,215.0,540,0.0,1.0
1994-05-27,11.25,11.25,10.5,10.5,16800,225.0,225.0,210.0,210.0,840,0.0,1.0
1994-05-31,11.25,11.25,11.25,11.25,1200,225.0,225.0,225.0,225.0,60,0.0,1.0
1994-06-01,11.0,11.5,10.5,11.25,12400,220.0,230.0,210.0,225.0,620,0.0,1.0
1994-06-02,10.5,10.75,10.5,10.75,14800,210.0,215.0,210.0,215.0,740,0.0,1.0
1994-06-03,10.75,10.75,10.25,10.75,6400,215.0,215.0,205.0,215.0,320,0.0,1.0
1994-06-06,10.25,10.75,10.0,10.75,11200,205.0,215.0,200.0,215.0,560,0.0,1.0
1994-06-07,10.25,10.25,9.5,9.5,3200,205.0,205.0,190.0,190.0,160,0.0,1.0
1994-06-08,9.88,10.25,9.75,10.0,9600,197.6,205.0,195.0,200.0,480,0.0,1.0
1994-06-09,9.75,10.25,9.75,10.25,6400,195.0,205.0,195.0,205.0,320,0.0,1.0
1994-06-10,10.25,10.25,10.25,10.25,400,205.0,205.0,205.0,205.0,20,0.0,1.0
1994-06-13,10.25,10.25,9.75,10.25,3600,205.0,205.0,195.0,205.0,180,0.0,1.0
1994-06-14,10.0,10.25,9.75,9.75,4800,200.0,205.0,195.0,195.0,240,0.0,1.0
1994-06-15,9.5,10.0,9.5,10.0,21200,190.0,200.0,190.0,200.0,1060,0.0,1.0
1994-06-16,9.5,9.75,9.5,9.75,800,190.0,195.0,190.0,195.0,40,0.0,1.0
1994-06-17,9.75,10.0,9.25,9.5,28000,195.0,200.0,185.0,190.0,1400,0.0,1.0
1994-06-20,9.75,9.75,9.25,9.75,6800,195.0,195.0,185.0,195.0,340,0.0,1.0
1994-06-21,9.75,9.75,9.25,9.38,4400,195.0,195.0,185.0,187.6,220,0.0,1.0
1994-06-22,9.75,9.75,9.25,9.75,5600,195.0,195.0,185.0,195.0,280,0.0,1.0
1994-06-23,9.75,9.75,9.25,9.25,6000,195.0,195.0,185.0,185.0,300,0.0,1.0
1994-06-24,9.25,9.5,9.25,9.25,3600,185.0,190.0,185.0,185.0,180,0.0,1.0
1994-06-27,9.5,9.5,9.25,9.25,4400,190.0,190.0,185.0,185.0,220,0.0,1.0
1994-06-28,9.0,9.5,9.0,9.25,3200,180.0,190.0,180.0,185.0,160,0.0,1.0
1994-06-29,9.38,9.5,9.0,9.0,1200,187.6,190.0,180.0,180.0,60,0.0,1.0
1994-06-30,8.75,9.25,8.25,9.25,2400,175.0,185.0,165.0,185.0,120,0.0,1.0
1994-07-01,8.0,8.25,7.0,7.75,24400,160.0,165.0,140.0,155.0,1220,0.0,1.0
1994-07-05,8.25,8.25,7.5,8.0,28800,165.0,165.0,150.0,160.0,1440,0.0,1.0
1994-07-06,8.5,9.25,8.0,8.5,24800,170.0,185.0,160.0,170.0,1240,0.0,1.0
1994-07-07,8.75,9.0,8.5,8.62,58800,175.0,180.0,170.0,172.4,2940,0.0,1.0
1994-07-08,8.5,8.75,8.5,8.75,20000,170.0,175.0,170.0,175.0,1000,0.0,1.0
1994-07-11,8.25,8.75,7.75,8.75,92800,165.0,175.0,155.0,175.0,4640,0.0,1.0
1994-07-12,6.88,8.25,6.62,8.25,50800,137.6,165.0,132.4,165.0,2540,0.0,1.0
1994-07-13,6.75,7.25,6.75,7.25,35200,135.0,145.0,135.0,145.0,1760,0.0,1.0
1994-07-14,7.25,7.25,6.75,7.25,56400,145.0,145.0,135.0,145.0,2820,0.0,1.0
1994-07-15,7.0,7.25,6.75,7.25,29200,140.0,145.0,135.0,145.0,1460,0.0,1.0
1994-07-18,6.77,7.25,6.77,7.25,37600,135.4,145.0,135.4,145.0,1880,0.0,1.0
1994-07-19,7.25,7.25,6.75,7.0,6000,145.0,145.0,135.0,140.0,300,0.0,1.0
1994-07-20,7.25,7.25,6.75,7.25,15700,145.0,145.0,135.0,145.0,785,0.0,1.0
1994-07-21,7.25,7.25,6.75,6.75,5600,145.0,145.0,135.0,135.0,280,0.0,1.0
1994-07-22,7.25,7.25,6.75,6.75,24000,145.0,145.0,135.0,135.0,1200,0.0,1.0
1994-07-25,6.88,7.75,6.88,7.25,32800,137.6,155.0,137.6,145.0,1640,0.0,1.0
1994-07-26,6.75,7.0,6.75,6.75,80000,135.0,140.0,135.0,135.0,4000,0.0,1.0
1994-07-27,7.5,7.5,6.75,7.25,10400,150.0,150.0,135.0,145.0,520,0.0,1.0
1994-07-28,6.75,7.5,6.75,7.5,4400,135.0,150.0,135.0,150.0,220,0.0,1.0
1994-07-29,7.12,7.5,6.75,7.5,14400,142.4,150.0,135.0,150.0,720,0.0,1.0
1994-08-01,7.75,7.75,7.25,7.5,13600,155.0,155.0,145.0,150.0,680,0.0,1.0
1994-08-02,8.25,8.25,7.25,7.75,10000,165.0,165.0,145.0,155.0,500,0.0,1.0
1994-08-03,8.5,8.5,7.75,7.75,800,170.0,170.0,155.0,155.0,40,0.0,1.0
1994-08-04,9.0,9.0,7.75,7.75,7600,180.0,180.0,155.0,155.0,380,0.0,1.0
1994-08-05,9.0,9.0,9.0,9.0,100,180.0,180.0,180.0,180.0,5,0.0,1.0
1994-08-08,8.25,9.0,8.25,8.25,1200,165.0,180.0,165.0,165.0,60,0.0,1.0
1994-08-09,9.0,9.0,8.25,8.25,1200,180.0,180.0,165.0,165.0,60,0.0,1.0
1994-08-10,8.25,9.0,8.25,9.0,1600,165.0,180.0,165.0,180.0,80,0.0,1.0
1994-08-11,8.75,9.0,8.25,8.25,1200,175.0,180.0,165.0,165.0,60,0.0,1.0
1994-08-12,8.25,9.0,8.25,8.25,4400,165.0,180.0,165.0,165.0,220,0.0,1.0
1994-08-15,8.5,8.5,8.0,8.5,6800,170.0,170.0,160.0,170.0,340,0.0,1.0
1994-08-16,8.5,8.5,8.0,8.0,3600,170.0,170.0,160.0,160.0,180,0.0,1.0
1994-08-17,8.25,8.25,7.5,8.0,28400,165.0,165.0,150.0,160.0,1420,0.0,1.0
1994-08-18,8.75,8.75,8.0,8.0,4800,175.0,175.0,160.0,160.0,240,0.0,1.0
1994-08-19,8.5,8.5,8.0,8.0,3600,170.0,170.0,160.0,160.0,180,0.0,1.0
1994-08-22,8.5,8.5,8.0,8.0,4000,170.0,170.0,160.0,160.0,200,0.0,1.0
1994-08-23,8.62,8.62,8.0,8.0,120400,172.4,172.4,160.0,160.0,6020,0.0,1.0
1994-08-24,8.5,9.0,8.0,8.0,21600,170.0,180.0,160.0,160.0,1080,0.0,1.0
1994-08-25,8.5,8.75,8.5,8.5,6800,170.0,175.0,170.0,170.0,340,0.0,1.0
1994-08-26,9.0,9.0,8.5,8.5,6800,180.0,180.0,170.0,170.0,340,0.0,1.0
1994-08-29,8.5,9.0,8.5,9.0,3600,170.0,180.0,170.0,180.0,180,0.0,1.0
1994-08-30,9.0,9.0,8.5,9.0,2000,180.0,180.0,170.0,180.0,100,0.0,1.0
1994-08-31,9.0,9.0,8.5,8.5,2000,180.0,180.0,170.0,170.0,100,0.0,1.0
1994-09-01,8.5,9.0,8.5,9.0,2400,170.0,180.0,170.0,180.0,120,0.0,1.0
1994-09-02,8.5,9.0,8.5,8.75,1200,170.0,180.0,170.0,175.0,60,0.0,1.0
1994-09-06,8.5,9.0,8.5,8.5,2800,170.0,180.0,170.0,170.0,140,0.0,1.0
1994-09-07,8.75,9.0,8.5,8.5,2800,175.0,180.0,170.0,170.0,140,0.0,1.0
1994-09-08,9.0,9.0,8.5,9.0,2400,180.0,180.0,170.0,180.0,120,0.0,1.0
1994-09-09,9.0,9.0,8.5,9.0,4400,180.0,180.0,170.0,180.0,220,0.0,1.0
1994-09-12,9.0,9.0,8.5,9.0,3600,180.0,180.0,170.0,180.0,180,0.0,1.0
1994-09-13,9.0,9.0,8.5,8.5,1200,180.0,180.0,170.0,170.0,60,0.0,1.0
1994-09-14,8.5,9.0,8.5,8.5,3600,170.0,180.0,170.0,170.0,180,0.0,1.0
1994-09-15,9.0,9.0,8.5,8.5,300,180.0,180.0,170.0,170.0,15,0.0,1.0
1994-09-16,9.0,9.0,9.0,9.0,0,180.0,180.0,180.0,180.0,0,0.0,1.0
1994-09-19,9.0,9.0,8.5,8.5,2000,180.0,180.0,170.0,170.0,100,0.0,1.0
1994-09-20,9.0,9.0,8.5,8.5,6000,180.0,180.0,170.0,170.0,300,0.0,1.0
1994-09-21,9.0,9.0,8.5,8.5,2800,180.0,180.0,170.0,170.0,140,0.0,1.0
1994-09-22,8.5,9.0,8.5,8.5,2000,170.0,180.0,170.0,170.0,100,0.0,1.0
1994-09-23,8.75,9.0,8.5,8.5,10800,175.0,180.0,170.0,170.0,540,0.0,1.0
1994-09-26,8.69,9.0,8.5,8.5,7600,173.8,180.0,170.0,170.0,380,0.0,1.0
1994-09-27,9.0,9.25,8.5,9.25,3200,180.0,185.0,170.0,185.0,160,0.0,1.0
1994-09-28,8.5,9.25,8.5,8.5,3200,170.0,185.0,170.0,170.0,160,0.0,1.0
1994-09-29,8.5,9.25,8.5,8.88,3600,170.0,185.0,170.0,177.6,180,0.0,1.0
1994-09-30,5.75,6.5,5.0,6.25,317200,115.0,130.0,100.0,125.0,15860,0.0,1.0
1994-10-03,5.25,5.75,5.25,5.75,34400,105.0,115.0,105.0,115.0,1720,0.0,1.0
1994-10-04,5.75,5.75,5.25,5.25,24000,115.0,115.0,105.0,105.0,1200,0.0,1.0
1994-10-05,5.5,5.75,5.25,5.25,14800,110.0,115.0,105.0,105.0,740,0.0,1.0
1994-10-06,5.5,5.5,5.25,5.5,16400,110.0,110.0,105.0,110.0,820,0.0,1.0
1994-10-07,5.69,5.75,5.25,5.5,12400,113.8,115.0,105.0,110.0,620,0.0,1.0
1994-10-10,5.75,5.75,5.25,5.25,3600,115.0,115.0,105.0,105.0,180,0.0,1.0
1994-10-11,5.75,5.75,5.25,5.75,1200,115.0,115.0,105.0,115.0,60,0.0,1.0
1994-10-12,5.25,5.75,5.25,5.25,11600,105.0,115.0,105.0,105.0,580,0.0,1.0
1994-10-13,5.25,5.5,5.25,5.25,6800,105.0,110.0,105.0,105.0,340,0.0,1.0
1994-10-14,5.5,5.5,5.25,5.5,4800,110.0,110.0,105.0,110.0,240,0.0,1.0
1994-10-17,5.25,5.25,5.25,5.25,100,105.0,105.0,105.0,105.0,5,0.0,1.0
1994-10-18,5.75,5.75,5.25,5.25,4500,115.0,115.0,105.0,105.0,225,0.0,1.0
1994-10-19,5.38,5.75,5.25,5.25,12800,107.6,115.0,105.0,105.0,640,0.0,1.0
1994-10-20,5.625,5.75,5.375,5.75,8400,112.5,115.0,107.5,115.0,420,0.0,1.0
1994-10-21,5.5,5.75,5.375,5.75,12000,110.0,115.0,107.5,115.0,600,0.0,1.0
1994-10-24,6.25,6.25,5.25,5.75,17600,125.0,125.0,105.0,115.0,880,0.0,1.0
1994-10-25,5.75,6.5,5.75,6.5,7200,115.0,130.0,115.0,130.0,360,0.0,1.0
1994-10-26,7.12,7.25,6.5,6.5,16000,142.4,145.0,130.0,130.0,800,0.0,1.0
1994-10-27,7.5,7.5,6.75,7.5,20800,150.0,150.0,135.0,150.0,1040,0.0,1.0
1994-10-28,7.5,7.5,7.0,7.5,9200,150.0,150.0,140.0,150.0,460,0.0,1.0
1994-10-31,7.0,7.5,7.0,7.5,8800,140.0,150.0,140.0,150.0,440,0.0,1.0
1994-11-01,7.38,7.5,7.0,7.0,9600,147.6,150.0,140.0,140.0,480,0.0,1.0
1994-11-02,7.25,7.5,7.0,7.0,4400,145.0,150.0,140.0,140.0,220,0.0,1.0
1994-11-03,7.5,7.5,7.0,7.0,4400,150.0,150.0,140.0,140.0,220,0.0,1.0
1994-11-04,7.0,7.0,7.0,7.0,1200,140.0,140.0,140.0,140.0,60,0.0,1.0
1994-11-07,7.5,7.5,7.0,7.0,8800,150.0,150.0,140.0,140.0,440,0.0,1.0
1994-11-08,7.0,7.5,7.0,7.0,11600,140.0,150.0,140.0,140.0,580,0.0,1.0
1994-11-09,7.12,7.25,7.0,7.25,4000,142.4,145.0,140.0,145.0,200,0.0,1.0
1994-11-10,7.0,7.25,7.0,7.0,3600,140.0,145.0,140.0,140.0,180,0.0,1.0
1994-11-11,7.25,7.25,7.0,7.0,2800,145.0,145.0,140.0,140.0,140,0.0,1.0
1994-11-14,7.0,7.0,7.0,7.0,5800,140.0,140.0,140.0,140.0,290,0.0,1.0
1994-11-15,7.25,7.25,7.0,7.0,600,145.0,145.0,140.0,140.0,30,0.0,1.0
1994-11-16,7.0,7.25,7.0,7.0,5200,140.0,145.0,140.0,140.0,260,0.0,1.0
1994-11-17,7.0,7.25,7.0,7.0,9600,140.0,145.0,140.0,140.0,480,0.0,1.0
1994-11-18,7.25,7.25,6.75,7.25,11200,145.0,145.0,135.0,145.0,560,0.0,1.0
1994-11-21,7.25,7.25,6.75,6.88,9600,145.0,145.0,135.0,137.6,480,0.0,1.0
1994-11-22,6.25,7.0,6.25,6.75,26800,125.0,140.0,125.0,135.0,1340,0.0,1.0
1994-11-23,6.75,6.75,6.0,6.0,6800,135.0,135.0,120.0,120.0,340,0.0,1.0
1994-11-25,6.25,6.38,6.25,6.25,3600,125.0,127.6,125.0,125.0,180,0.0,1.0
1994-11-28,6.25,6.75,6.25,6.5,13200,125.0,135.0,125.0,130.0,660,0.0,1.0
1994-11-29,6.25,6.75,6.25,6.75,4400,125.0,135.0,125.0,135.0,220,0.0,1.0
1994-11-30,5.12,6.38,4.75,6.38,32800,102.4,127.6,95.0,127.6,1640,0.0,1.0
1994-12-01,4.0,5.0,4.0,4.75,81200,80.0,100.0,80.0,95.0,4060,0.0,1.0
1994-12-02,4.25,5.0,3.75,4.5,21200,85.0,100.0,75.0,90.0,1060,0.0,1.0
1994-12-05,4.62,5.0,4.25,4.75,29600,92.4,100.0,85.0,95.0,1480,0.0,1.0
1994-12-06,4.75,4.75,4.75,4.75,600,95.0,95.0,95.0,95.0,30,0.0,1.0
1994-12-07,5.0,5.0,4.75,5.0,15100,100.0,100.0,95.0,100.0,755,0.0,1.0
1994-12-08,4.5,5.0,4.5,4.5,9600,90.0,100.0,90.0,90.0,480,0.0,1.0
1994-12-09,5.0,5.0,4.5,4.75,5400,100.0,100.0,90.0,95.0,270,0.0,1.0
1994-12-12,4.5,5.0,4.5,5.0,10400,90.0,100.0,90.0,100.0,520,0.0,1.0
1994-12-13,4.25,5.0,4.25,4.5,10400,85.0,100.0,85.0,90.0,520,0.0,1.0
1994-12-14,4.25,4.75,3.75,4.75,13200,85.0,95.0,75.0,95.0,660,0.0,1.0
1994-12-15,4.0,4.25,3.75,4.25,9600,80.0,85.0,75.0,85.0,480,0.0,1.0
1994-12-16,4.25,4.25,3.75,3.88,14800,85.0,85.0,75.0,77.6,740,0.0,1.0
1994-12-19,3.75,4.25,3.75,4.25,6200,75.0,85.0,75.0,85.0,310,0.0,1.0
1994-12-20,4.25,4.25,3.688,3.875,15300,85.0,85.0,73.76,77.5,765,0.0,1.0
1994-12-21,4.25,4.25,3.75,3.75,3600,85.0,85.0,75.0,75.0,180,0.0,1.0
1994-12-22,3.75,4.25,3.75,3.75,6800,75.0,85.0,75.0,75.0,340,0.0,1.0
1994-12-23,4.5,4.5,3.75,4.5,74800,90.0,90.0,75.0,90.0,3740,0.0,1.0
1994-12-27,4.03,4.25,4.03,4.12,9200,80.6,85.0,80.6,82.4,460,0.0,1.0
1994-12-28,4.03,4.5,4.03,4.03,12800,80.6,90.0,80.6,80.6,640,0.0,1.0
1994-12-29,4.03,4.19,4.03,4.03,27600,80.6,83.8,80.6,80.6,1380,0.0,1.0
1994-12-30,4.03,4.12,4.03,4.03,19600,80.6,82.4,80.6,80.6,980,0.0,1.0
1995-01-03,4.0,4.12,4.0,4.12,14000,80.0,82.4,80.0,82.4,700,0.0,1.0
1995-01-04,3.88,4.0,3.88,3.97,8800,77.6,80.0,77.6,79.4,440,0.0,1.0
1995-01-05,3.875,3.875,3.875,3.875,2001,77.5,77.5,77.5,77.5,100.05,0.0,1.0
1995-01-06,4.25,4.25,3.938,3.938,1000,85.0,85.0,78.76,78.76,50,0.0,1.0
1995-01-09,3.88,4.25,3.88,3.88,6800,77.6,85.0,77.6,77.6,340,0.0,1.0
1995-01-10,3.88,4.12,3.88,3.88,2800,77.6,82.4,77.6,77.6,140,0.0,1.0
1995-01-11,3.94,3.94,3.88,3.88,2800,78.8,78.8,77.6,77.6,140,0.0,1.0
1995-01-12,3.88,4.25,3.88,4.25,10400,77.6,85.0,77.6,85.0,520,0.0,1.0
1995-01-13,3.88,4.0,3.88,4.0,6400,77.6,80.0,77.6,80.0,320,0.0,1.0
1995-01-16,4.0,4.0,3.75,3.75,5200,80.0,80.0,75.0,75.0,260,0.0,1.0
1995-01-17,3.75,3.88,3.5,3.62,4000,75.0,77.6,70.0,72.4,200,0.0,1.0
1995-01-18,3.5,3.75,3.5,3.5,10800,70.0,75.0,70.0,70.0,540,0.0,1.0
1995-01-19,3.75,3.75,3.38,3.5,22000,75.0,75.0,67.6,70.0,1100,0.0,1.0
1995-01-20,4.62,4.75,3.5,3.5,64400,92.4,95.0,70.0,70.0,3220,0.0,1.0
1995-01-23,4.75,4.88,4.5,4.5,24800,95.0,97.6,90.0,90.0,1240,0.0,1.0
1995-01-24,4.88,4.88,4.5,4.88,7200,97.6,97.6,90.0,97.6,360,0.0,1.0
1995-01-25,4.88,4.88,4.5,4.5,4800,97.6,97.6,90.0,90.0,240,0.0,1.0
1995-01-26,4.88,4.88,4.88,4.88,100,97.6,97.6,97.6,97.6,5,0.0,1.0
1995-01-27,4.5,4.88,4.5,4.5,2400,90.0,97.6,90.0,90.0,120,0.0,1.0
1995-01-30,4.5,4.5,4.5,4.5,0,90.0,90.0,90.0,90.0,0,0.0,1.0
1995-01-31,4.38,4.75,4.38,4.75,7200,87.6,95.0,87.6,95.0,360,0.0,1.0
1995-02-01,4.375,4.75,4.375,4.75,300,87.5,95.0,87.5,95.0,15,0.0,1.0
1995-02-02,4.75,4.75,4.75,4.75,2000,95.0,95.0,95.0,95.0,100,0.0,1.0
1995-02-03,4.62,4.75,4.5,4.75,2800,92.4,95.0,90.0,95.0,140,0.0,1.0
1995-02-06,4.5,4.75,4.5,4.5,1600,90.0,95.0,90.0,90.0,80,0.0,1.0
1995-02-07,4.62,4.62,4.5,4.5,800,92.4,92.4,90.0,90.0,40,0.0,1.0
1995-02-08,4.5,4.62,4.5,4.62,1600,90.0,92.4,90.0,92.4,80,0.0,1.0
1995-02-09,4.625,4.75,4.5,4.5,10000,92.5,95.0,90.0,90.0,500,0.0,1.0
1995-02-10,4.75,4.75,4.5,4.5,700,95.0,95.0,90.0,90.0,35,0.0,1.0
1995-02-13,5.62,5.62,4.75,4.75,57600,112.4,112.4,95.0,95.0,2880,0.0,1.0
1995-02-14,5.88,6.62,5.75,5.75,106000,117.6,132.4,115.0,115.0,5300,0.0,1.0
1995-02-15,5.5,6.0,5.38,5.88,24800,110.0,120.0,107.6,117.6,1240,0.0,1.0
1995-02-16,5.7,5.75,5.38,5.75,31600,114.0,115.0,107.6,115.0,1580,0.0,1.0
1995-02-17,5.5,5.75,5.5,5.75,3800,110.0,115.0,110.0,115.0,190,0.0,1.0
1995-02-21,5.5,5.75,5.5,5.75,1400,110.0,115.0,110.0,115.0,70,0.0,1.0
1995-02-22,5.62,5.75,5.38,5.5,14400,112.4,115.0,107.6,110.0,720,0.0,1.0
1995-02-23,5.62,5.62,5.5,5.62,6000,112.4,112.4,110.0,112.4,300,0.0,1.0
1995-02-24,5.5,5.62,5.38,5.62,2800,110.0,112.4,107.6,112.4,140,0.0,1.0
1995-02-27,5.0,5.25,4.88,5.25,11600,100.0,105.0,97.6,105.0,580,0.0,1.0
1995-02-28,5.0,5.0,5.0,5.0,300,100.0,100.0,100.0,100.0,15,0.0,1.0
1995-03-01,4.88,5.25,4.88,5.25,3200,97.6,105.0,97.6,105.0,160,0.0,1.0
1995-03-02,4.88,4.88,4.88,4.88,5200,97.6,97.6,97.6,97.6,260,0.0,1.0
1995-03-03,5.12,5.12,4.88,5.0,21200,102.4,102.4,97.6,100.0,1060,0.0,1.0
1995-03-06,5.12,5.12,4.88,4.88,4000,102.4,102.4,97.6,97.6,200,0.0,1.0
1995-03-07,4.88,5.0,4.88,4.88,3200,97.6,100.0,97.6,97.6,160,0.0,1.0
1995-03-08,5.12,5.12,4.88,5.12,5200,102.4,102.4,97.6,102.4,260,0.0,1.0
1995-03-09,5.12,5.12,5.12,5.12,400,102.4,102.4,102.4,102.4,20,0.0,1.0
1995-03-10,4.62,5.12,4.62,5.12,12000,92.4,102.4,92.4,102.4,600,0.0,1.0
1995-03-13,4.625,4.875,4.625,4.625,3800,92.5,97.5,92.5,92.5,190,0.0,1.0
1995-03-14,4.625,4.875,4.625,4.875,900,92.5,97.5,92.5,97.5,45,0.0,1.0
1995-03-15,4.25,4.8,4.25,4.62,26400,85.0,96.0,85.0,92.4,1320,0.0,1.0
1995-03-16,4.62,4.62,4.38,4.38,42800,92.4,92.4,87.6,87.6,2140,0.0,1.0
1995-03-17,4.38,4.75,4.38,4.38,6000,87.6,95.0,87.6,87.6,300,0.0,1.0
1995-03-20,4.38,4.7,4.38,4.56,11600,87.6,94.0,87.6,91.2,580,0.0,1.0
1995-03-21,4.38,4.75,4.38,4.75,2400,87.6,95.0,87.6,95.0,120,0.0,1.0
1995-03-22,4.5,4.75,4.38,4.38,800,90.0,95.0,87.6,87.6,40,0.0,1.0
1995-03-23,4.75,4.75,4.38,4.38,1600,95.0,95.0,87.6,87.6,80,0.0,1.0
1995-03-24,4.75,4.75,4.38,4.75,8800,95.0,95.0,87.6,95.0,440,0.0,1.0
1995-03-27,4.38,4.75,4.38,4.75,2400,87.6,95.0,87.6,95.0,120,0.0,1.0
1995-03-28,4.12,4.38,4.12,4.38,10400,82.4,87.6,82.4,87.6,520,0.0,1.0
1995-03-29,4.25,4.25,4.0,4.12,13600,85.0,85.0,80.0,82.4,680,0.0,1.0
1995-03-30,4.0,4.0,4.0,4.0,800,80.0,80.0,80.0,80.0,40,0.0,1.0
1995-03-31,4.62,4.62,3.88,3.88,28000,92.4,92.4,77.6,77.6,1400,0.0,1.0
1995-04-03,4.62,4.62,4.62,4.62,100,92.4,92.4,92.4,92.4,5,0.0,1.0
1995-04-04,4.62,4.62,4.38,4.62,2000,92.4,92.4,87.6,92.4,100,0.0,1.0
1995-04-05,4.5,4.62,4.38,4.38,6000,90.0,92.4,87.6,87.6,300,0.0,1.0
1995-04-06,4.38,4.75,4.38,4.75,9600,87.6,95.0,87.6,95.0,480,0.0,1.0
1995-04-07,4.5,4.62,4.38,4.56,12800,90.0,92.4,87.6,91.2,640,0.0,1.0
1995-04-10,4.38,4.38,4.38,4.38,2400,87.6,87.6,87.6,87.6,120,0.0,1.0
1995-04-11,4.38,4.38,4.0,4.38,7200,87.6,87.6,80.0,87.6,360,0.0,1.0
1995-04-12,3.75,4.0,3.75,4.0,10400,75.0,80.0,75.0,80.0,520,0.0,1.0
1995-04-13,4.0,4.12,4.0,4.12,1200,80.0,82.4,80.0,82.4,60,0.0,1.0
1995-04-17,4.12,4.12,3.75,3.75,10800,82.4,82.4,75.0,75.0,540,0.0,1.0
1995-04-18,4.12,4.12,3.75,4.12,6400,82.4,82.4,75.0,82.4,320,0.0,1.0
1995-04-19,3.88,3.88,3.88,3.88,200,77.6,77.6,77.6,77.6,10,0.0,1.0
1995-04-20,4.12,4.12,3.88,3.88,1200,82.4,82.4,77.6,77.6,60,0.0,1.0
1995-04-21,4.12,4.12,3.88,4.12,9200,82.4,82.4,77.6,82.4,460,0.0,1.0
1995-04-24,4.25,4.5,3.88,3.88,17600,85.0,90.0,77.6,77.6,880,0.0,1.0
1995-04-25,4.5,4.75,4.5,4.5,8800,90.0,95.0,90.0,90.0,440,0.0,1.0
1995-04-26,4.75,4.75,4.5,4.75,1600,95.0,95.0,90.0,95.0,80,0.0,1.0
1995-04-27,5.25,5.25,4.5,4.5,21600,105.0,105.0,90.0,90.0,1080,0.0,1.0
1995-04-28,5.12,5.5,5.12,5.25,14800,102.4,110.0,102.4,105.0,740,0.0,1.0
1995-05-01,5.12,5.5,5.12,5.12,20000,102.4,110.0,102.4,102.4,1000,0.0,1.0
1995-05-02,4.75,5.5,4.75,5.5,10800,95.0,110.0,95.0,110.0,540,0.0,1.0
1995-05-03,4.75,5.12,4.75,4.75,3200,95.0,102.4,95.0,95.0,160,0.0,1.0
1995-05-04,4.62,5.12,4.62,5.12,7600,92.4,102.4,92.4,102.4,380,0.0,1.0
1995-05-05,4.62,4.62,4.62,4.62,400,92.4,92.4,92.4,92.4,20,0.0,1.0
1995-05-08,4.88,5.0,4.62,5.0,8400,97.6,100.0,92.4,100.0,420,0.0,1.0
1995-05-09,4.88,4.88,4.5,4.5,2800,97.6,97.6,90.0,90.0,140,0.0,1.0
1995-05-10,4.88,5.0,4.62,4.62,11200,97.6,100.0,92.4,92.4,560,0.0,1.0
1995-05-11,4.88,4.88,4.88,4.88,0,97.6,97.6,97.6,97.6,0,0.0,1.0
1995-05-12,4.62,4.62,4.62,4.62,1200,92.4,92.4,92.4,92.4,60,0.0,1.0
1995-05-15,4.62,4.62,4.62,4.62,2000,92.4,92.4,92.4,92.4,100,0.0,1.0
1995-05-16,4.62,4.62,4.62,4.62,400,92.4,92.4,92.4,92.4,20,0.0,1.0
1995-05-17,4.69,4.69,4.62,4.62,5200,93.8,93.8,92.4,92.4,260,0.0,1.0
1995-05-18,4.62,4.62,4.62,4.62,2400,92.4,92.4,92.4,92.4,120,0.0,1.0
1995-05-19,4.69,4.75,4.56,4.75,13200,93.8,95.0,91.2,95.0,660,0.0,1.0
1995-05-22,4.38,4.38,4.38,4.38,300,87.6,87.6,87.6,87.6,15,0.0,1.0
1995-05-23,4.75,4.75,4.25,4.25,3600,95.0,95.0,85.0,85.0,180,0.0,1.0
1995-05-24,4.75,4.75,4.25,4.25,3200,95.0,95.0,85.0,85.0,160,0.0,1.0
1995-05-25,4.75,4.75,4.75,4.75,0,95.0,95.0,95.0,95.0,0,0.0,1.0
1995-05-26,4.5,4.5,4.5,4.5,400,90.0,90.0,90.0,90.0,20,0.0,1.0
1995-05-30,4.25,4.75,4.25,4.75,24800,85.0,95.0,85.0,95.0,1240,0.0,1.0
1995-05-31,4.62,4.62,4.25,4.25,3600,92.4,92.4,85.0,85.0,180,0.0,1.0
1995-06-01,4.75,4.75,4.25,4.25,2800,95.0,95.0,85.0,85.0,140,0.0,1.0
1995-06-02,4.38,4.38,4.38,4.38,1200,87.6,87.6,87.6,87.6,60,0.0,1.0
1995-06-05,4.38,4.62,4.38,4.38,2800,87.6,92.4,87.6,87.6,140,0.0,1.0
1995-06-06,4.25,4.62,4.25,4.25,2000,85.0,92.4,85.0,85.0,100,0.0,1.0
1995-06-07,4.25,4.62,4.25,4.62,1200,85.0,92.4,85.0,92.4,60,0.0,1.0
1995-06-08,4.25,4.25,4.25,4.25,100,85.0,85.0,85.0,85.0,5,0.0,1.0
1995-06-09,4.25,4.25,4.25,4.25,200,85.0,85.0,85.0,85.0,10,0.0,1.0
1995-06-12,4.5,4.75,4.25,4.25,7200,90.0,95.0,85.0,85.0,360,0.0,1.0
1995-06-13,5.12,5.25,4.5,4.5,20400,102.4,105.0,90.0,90.0,1020,0.0,1.0
1995-06-14,5.62,5.62,5.12,5.25,12400,112.4,112.4,102.4,105.0,620,0.0,1.0
1995-06-15,5.5,5.88,5.12,5.88,38000,110.0,117.6,102.4,117.6,1900,0.0,1.0
1995-06-16,5.75,5.75,5.25,5.25,8800,115.0,115.0,105.0,105.0,440,0.0,1.0
1995-06-19,5.75,5.88,5.5,5.5,5200,115.0,117.6,110.0,110.0,260,0.0,1.0
1995-06-20,5.62,5.88,5.5,5.5,5200,112.4,117.6,110.0,110.0,260,0.0,1.0
1995-06-21,5.88,5.88,5.5,5.5,7200,117.6,117.6,110.0,110.0,360,0.0,1.0
1995-06-22,5.44,5.88,5.38,5.5,14400,108.8,117.6,107.6,110.0,720,0.0,1.0
1995-06-23,5.38,5.5,5.38,5.38,4800,107.6,110.0,107.6,107.6,240,0.0,1.0
1995-06-26,5.5,5.5,5.25,5.25,7600,110.0,110.0,105.0,105.0,380,0.0,1.0
1995-06-27,5.31,5.5,5.25,5.5,10000,106.2,110.0,105.0,110.0,500,0.0,1.0
1995-06-28,5.38,5.62,5.25,5.25,6400,107.6,112.4,105.0,105.0,320,0.0,1.0
1995-06-29,6.5,6.5,5.5,5.62,49200,130.0,130.0,110.0,112.4,2460,0.0,1.0
1995-06-30,6.12,6.38,6.0,6.38,24800,122.4,127.6,120.0,127.6,1240,0.0,1.0
1995-07-03,6.25,6.25,6.25,6.25,1200,125.0,125.0,125.0,125.0,60,0.0,1.0
1995-07-05,6.0,6.25,6.0,6.25,12400,120.0,125.0,120.0,125.0,620,0.0,1.0
1995-07-06,6.0,6.25,5.62,6.0,13200,120.0,125.0,112.4,120.0,660,0.0,1.0
1995-07-07,6.0,6.0,5.62,6.0,3600,120.0,120.0,112.4,120.0,180,0.0,1.0
1995-07-10,5.62,6.0,5.62,5.75,10800,112.4,120.0,112.4,115.0,540,0.0,1.0
1995-07-11,5.75,6.12,5.75,6.0,18000,115.0,122.4,115.0,120.0,900,0.0,1.0
1995-07-12,6.0,6.0,5.75,5.75,4000,120.0,120.0,115.0,115.0,200,0.0,1.0
1995-07-13,5.62,6.0,5.62,5.62,8400,112.4,120.0,112.4,112.4,420,0.0,1.0
1995-07-14,5.75,6.0,5.62,6.0,12000,115.0,120.0,112.4,120.0,600,0.0,1.0
1995-07-17,5.5,5.88,5.5,5.62,17600,110.0,117.6,110.0,112.4,880,0.0,1.0
1995-07-18,5.5,5.88,5.5,5.88,6000,110.0,117.6,110.0,117.6,300,0.0,1.0
1995-07-19,5.88,5.88,5.38,5.88,45200,117.6,117.6,107.6,117.6,2260,0.0,1.0
1995-07-20,5.88,5.88,5.5,5.5,7200,117.6,117.6,110.0,110.0,360,0.0,1.0
1995-07-21,5.5,5.5,5.5,5.5,800,110.0,110.0,110.0,110.0,40,0.0,1.0
1995-07-24,5.88,5.88,5.5,5.5,12800,117.6,117.6,110.0,110.0,640,0.0,1.0
1995-07-25,6.25,6.5,5.62,5.62,31200,125.0,130.0,112.4,112.4,1560,0.0,1.0
1995-07-26,6.5,6.5,6.12,6.38,5600,130.0,130.0,122.4,127.6,280,0.0,1.0
1995-07-27,6.25,6.5,6.25,6.5,5600,125.0,130.0,125.0,130.0,280,0.0,1.0
1995-07-28,6.5,6.62,6.25,6.5,8400,130.0,132.4,125.0,130.0,420,0.0,1.0
1995-07-31,6.62,6.75,6.5,6.75,16400,132.4,135.0,130.0,135.0,820,0.0,1.0
1995-08-01,7.0,7.12,6.75,7.12,19200,140.0,142.4,135.0,142.4,960,0.0,1.0
1995-08-02,7.0,7.0,6.75,7.0,10800,140.0,140.0,135.0,140.0,540,0.0,1.0
1995-08-03,6.88,7.0,6.5,7.0,7200,137.6,140.0,130.0,140.0,360,0.0,1.0
1995-08-04,6.88,7.0,6.62,6.62,7600,137.6,140.0,132.4,132.4,380,0.0,1.0
1995-08-07,6.62,6.88,6.5,6.75,9600,132.4,137.6,130.0,135.0,480,0.0,1.0
1995-08-08,6.5,6.75,6.5,6.75,4000,130.0,135.0,130.0,135.0,200,0.0,1.0
1995-08-09,6.62,6.62,6.38,6.38,2400,132.4,132.4,127.6,127.6,120,0.0,1.0
1995-08-10,6.38,6.62,6.25,6.38,9200,127.6,132.4,125.0,127.6,460,0.0,1.0
1995-08-11,6.12,6.38,6.12,6.12,4800,122.4,127.6,122.4,122.4,240,0.0,1.0
1995-08-14,6.25,6.38,6.25,6.38,6000,125.0,127.6,125.0,127.6,300,0.0,1.0
1995-08-15,6.5,6.5,6.12,6.5,5200,130.0,130.0,122.4,130.0,260,0.0,1.0
1995-08-16,6.5,6.5,6.5,6.5,0,130.0,130.0,130.0,130.0,0,0.0,1.0
1995-08-17,6.12,6.5,6.12,6.12,2800,122.4,130.0,122.4,122.4,140,0.0,1.0
1995-08-18,6.0,6.25,6.0,6.12,13600,120.0,125.0,120.0,122.4,680,0.0,1.0
1995-08-21,5.88,6.25,5.88,6.0,18800,117.6,125.0,117.6,120.0,940,0.0,1.0
1995-08-22,6.12,6.12,5.75,6.12,12400,122.4,122.4,115.0,122.4,620,0.0,1.0
1995-08-23,6.12,6.38,6.0,6.12,12400,122.4,127.6,120.0,122.4,620,0.0,1.0
1995-08-24,6.0,6.25,6.0,6.25,400,120.0,125.0,120.0,125.0,20,0.0,1.0
1995-08-25,6.25,6.25,6.0,6.0,8800,125.0,125.0,120.0,120.0,440,0.0,1.0
1995-08-28,6.0,6.25,6.0,6.25,87600,120.0,125.0,120.0,125.0,4380,0.0,1.0
1995-08-29,6.38,6.38,6.12,6.25,12000,127.6,127.6,122.4,125.0,600,0.0,1.0
1995-08-30,6.56,6.62,6.25,6.5,2400,131.2,132.4,125.0,130.0,120,0.0,1.0
1995-08-31,6.62,6.62,6.25,6.25,14400,132.4,132.4,125.0,125.0,720,0.0,1.0
1995-09-01,6.62,6.62,6.38,6.38,800,132.4,132.4,127.6,127.6,40,0.0,1.0
1995-09-05,6.38,6.75,6.38,6.75,4000,127.6,135.0,127.6,135.0,200,0.0,1.0
1995-09-06,6.38,6.75,6.38,6.75,3200,127.6,135.0,127.6,135.0,160,0.0,1.0
1995-09-07,6.75,6.75,6.38,6.62,2000,135.0,135.0,127.6,132.4,100,0.0,1.0
1995-09-08,6.38,6.75,6.38,6.38,13200,127.6,135.0,127.6,127.6,660,0.0,1.0
1995-09-11,6.38,6.75,6.38,6.75,2800,127.6,135.0,127.6,135.0,140,0.0,1.0
1995-09-12,6.38,6.75,6.38,6.38,5600,127.6,135.0,127.6,127.6,280,0.0,1.0
1995-09-13,6.38,6.75,6.38,6.75,5600,127.6,135.0,127.6,135.0,280,0.0,1.0
1995-09-14,6.75,6.75,6.38,6.75,23600,135.0,135.0,127.6,135.0,1180,0.0,1.0
1995-09-15,6.38,6.75,6.38,6.75,2800,127.6,135.0,127.6,135.0,140,0.0,1.0
1995-09-18,6.38,6.38,6.38,6.38,5200,127.6,127.6,127.6,127.6,260,0.0,1.0
1995-09-19,6.62,6.62,6.38,6.62,24800,132.4,132.4,127.6,132.4,1240,0.0,1.0
1995-09-20,6.38,6.62,6.38,6.38,3200,127.6,132.4,127.6,127.6,160,0.0,1.0
1995-09-21,6.38,6.62,6.38,6.38,6800,127.6,132.4,127.6,127.6,340,0.0,1.0
1995-09-22,6.5,6.7,6.38,6.38,21600,130.0,134.0,127.6,127.6,1080,0.0,1.0
1995-09-25,6.5,6.75,6.5,6.75,1200,130.0,135.0,130.0,135.0,60,0.0,1.0
1995-09-26,6.62,6.88,6.5,6.5,9200,132.4,137.6,130.0,130.0,460,0.0,1.0
1995-09-27,6.5,6.88,6.5,6.88,6400,130.0,137.6,130.0,137.6,320,0.0,1.0
1995-09-28,6.75,6.88,6.5,6.88,18800,135.0,137.6,130.0,137.6,940,0.0,1.0
1995-09-29,6.5,6.5,6.5,6.5,1200,130.0,130.0,130.0,130.0,60,0.0,1.0
1995-10-02,6.5,6.5,6.5,6.5,3600,130.0,130.0,130.0,130.0,180,0.0,1.0
1995-10-03,6.75,6.88,6.5,6.5,11200,135.0,137.6,130.0,130.0,560,0.0,1.0
1995-10-04,6.62,6.88,6.62,6.62,3600,132.4,137.6,132.4,132.4,180,0.0,1.0
1995-10-05,6.62,6.62,6.62,6.62,400,132.4,132.4,132.4,132.4,20,0.0,1.0
1995-10-06,6.62,6.62,6.62,6.62,1200,132.4,132.4,132.4,132.4,60,0.0,1.0
1995-10-09,6.75,6.75,6.62,6.62,28400,135.0,135.0,132.4,132.4,1420,0.0,1.0
1995-10-10,6.5,6.88,6.5,6.5,3200,130.0,137.6,130.0,130.0,160,0.0,1.0
1995-10-11,6.5,6.75,6.5,6.5,9200,130.0,135.0,130.0,130.0,460,0.0,1.0
1995-10-12,6.62,6.62,6.5,6.5,20000,132.4,132.4,130.0,130.0,1000,0.0,1.0
1995-10-13,6.5,6.5,6.5,6.5,400,130.0,130.0,130.0,130.0,20,0.0,1.0
1995-10-16,6.62,6.75,6.5,6.75,10000,132.4,135.0,130.0,135.0,500,0.0,1.0
1995-10-17,6.5,6.62,6.5,6.5,20800,130.0,132.4,130.0,130.0,1040,0.0,1.0
1995-10-18,6.5,6.75,6.5,6.5,4800,130.0,135.0,130.0,130.0,240,0.0,1.0
1995-10-19,6.5,6.62,6.5,6.5,9600,130.0,132.4,130.0,130.0,480,0.0,1.0
1995-10-20,6.5,6.5,6.5,6.5,2400,130.0,130.0,130.0,130.0,120,0.0,1.0
1995-10-23,6.5,6.62,6.5,6.5,6000,130.0,132.4,130.0,130.0,300,0.0,1.0
1995-10-24,6.62,6.62,6.5,6.5,9600,132.4,132.4,130.0,130.0,480,0.0,1.0
1995-10-25,6.5,6.75,6.5,6.75,7200,130.0,135.0,130.0,135.0,360,0.0,1.0
1995-10-26,6.62,6.75,6.5,6.75,33200,132.4,135.0,130.0,135.0,1660,0.0,1.0
1995-10-27,6.62,6.75,6.5,6.5,4000,132.4,135.0,130.0,130.0,200,0.0,1.0
1995-10-30,6.5,6.75,6.5,6.5,3600,130.0,135.0,130.0,130.0,180,0.0,1.0
1995-10-31,6.5,6.62,6.38,6.5,18800,130.0,132.4,127.6,130.0,940,0.0,1.0
1995-11-01,6.5,6.75,6.38,6.38,15200,130.0,135.0,127.6,127.6,760,0.0,1.0
1995-11-02,6.38,6.75,6.38,6.38,2400,127.6,135.0,127.6,127.6,120,0.0,1.0
1995-11-03,6.5,6.5,6.38,6.38,6000,130.0,130.0,127.6,127.6,300,0.0,1.0
1995-11-06,6.38,6.38,6.38,6.38,2000,127.6,127.6,127.6,127.6,100,0.0,1.0
1995-11-07,6.5,6.62,6.38,6.38,20400,130.0,132.4,127.6,127.6,1020,0.0,1.0
1995-11-08,6.5,6.62,6.38,6.62,8800,130.0,132.4,127.6,132.4,440,0.0,1.0
1995-11-09,6.38,6.62,6.38,6.38,8000,127.6,132.4,127.6,127.6,400,0.0,1.0
1995-11-10,6.5,6.5,6.38,6.38,14800,130.0,130.0,127.6,127.6,740,0.0,1.0
1995-11-13,6.375,6.5,6.375,6.375,26100,127.5,130.0,127.5,127.5,1305,0.0,1.0
1995-11-14,6.38,6.62,6.38,6.62,1200,127.6,132.4,127.6,132.4,60,0.0,1.0
1995-11-15,6.38,6.62,6.38,6.62,800,127.6,132.4,127.6,132.4,40,0.0,1.0
1995-11-16,6.5,6.62,6.38,6.38,14400,130.0,132.4,127.6,127.6,720,0.0,1.0
1995-11-17,6.38,6.62,6.38,6.38,10800,127.6,132.4,127.6,127.6,540,0.0,1.0
1995-11-20,6.5,6.62,6.38,6.38,16400,130.0,132.4,127.6,127.6,820,0.0,1.0
1995-11-21,6.38,6.62,6.38,6.38,16400,127.6,132.4,127.6,127.6,820,0.0,1.0
1995-11-22,6.38,6.5,6.38,6.38,11200,127.6,130.0,127.6,127.6,560,0.0,1.0
1995-11-24,6.38,6.38,6.38,6.38,1200,127.6,127.6,127.6,127.6,60,0.0,1.0
1995-11-27,6.38,6.62,6.38,6.38,16000,127.6,132.4,127.6,127.6,800,0.0,1.0
1995-11-28,6.5,6.62,6.38,6.38,2400,130.0,132.4,127.6,127.6,120,0.0,1.0
1995-11-29,6.38,6.62,6.38,6.38,5600,127.6,132.4,127.6,127.6,280,0.0,1.0
1995-11-30,6.12,6.62,6.0,6.38,58800,122.4,132.4,120.0,127.6,2940,0.0,1.0
1995-12-01,5.75,6.12,5.75,6.0,107200,115.0,122.4,115.0,120.0,5360,0.0,1.0
1995-12-04,5.75,5.88,5.75,5.75,52000,115.0,117.6,115.0,115.0,2600,0.0,1.0
1995-12-05,5.75,5.88,5.75,5.88,3200,115.0,117.6,115.0,117.6,160,0.0,1.0
1995-12-06,5.75,5.75,5.75,5.75,9600,115.0,115.0,115.0,115.0,480,0.0,1.0
1995-12-07,5.75,5.75,5.75,5.75,24400,115.0,115.0,115.0,115.0,1220,0.0,1.0
1995-12-08,5.75,5.88,5.75,5.75,16400,115.0,117.6,115.0,115.0,820,0.0,1.0
1995-12-11,5.88,5.88,5.62,5.75,81200,117.6,117.6,112.4,115.0,4060,0.0,1.0
1995-12-12,5.38,5.88,5.38,5.88,40000,107.6,117.6,107.6,117.6,2000,0.0,1.0
1995-12-13,5.0,5.5,4.88,5.38,12800,100.0,110.0,97.6,107.6,640,0.0,1.0
1995-12-14,4.75,4.88,4.75,4.88,14000,95.0,97.6,95.0,97.6,700,0.0,1.0
1995-12-15,4.88,4.88,4.75,4.75,9600,97.6,97.6,95.0,95.0,480,0.0,1.0
1995-12-18,4.38,5.0,4.38,4.75,7200,87.6,100.0,87.6,95.0,360,0.0,1.0
1995-12-19,4.25,4.62,4.25,4.38,12800,85.0,92.4,85.0,87.6,640,0.0,1.0
1995-12-20,4.0,4.5,4.0,4.25,11600,80.0,90.0,80.0,85.0,580,0.0,1.0
1995-12-21,4.0,4.25,4.0,4.0,1600,80.0,85.0,80.0,80.0,80,0.0,1.0
1995-12-22,4.38,4.38,4.0,4.0,3600,87.6,87.6,80.0,80.0,180,0.0,1.0
1995-12-26,3.75,4.12,3.75,4.0,59600,75.0,82.4,75.0,80.0,2980,0.0,1.0
1995-12-27,4.38,4.5,3.75,3.75,23600,87.6,90.0,75.0,75.0,1180,0.0,1.0
1995-12-28,4.62,4.62,4.12,4.12,24800,92.4,92.4,82.4,82.4,1240,0.0,1.0
1995-12-29,4.62,5.0,4.25,4.25,28800,92.4,100.0,85.0,85.0,1440,0.0,1.0
1996-01-02,4.62,4.62,4.62,4.62,0,92.4,92.4,92.4,92.4,0,0.0,1.0
1996-01-03,4.88,4.88,4.5,4.5,3600,97.6,97.6,90.0,90.0,180,0.0,1.0
1996-01-04,4.75,4.88,4.5,4.5,1600,95.0,97.6,90.0,90.0,80,0.0,1.0
1996-01-05,4.5,4.88,4.44,4.44,94000,90.0,97.6,88.8,88.8,4700,0.0,1.0
1996-01-08,4.88,4.88,4.5,4.5,3200,97.6,97.6,90.0,90.0,160,0.0,1.0
1996-01-09,4.25,4.75,4.25,4.5,5200,85.0,95.0,85.0,90.0,260,0.0,1.0
1996-01-10,4.25,4.62,4.25,4.62,800,85.0,92.4,85.0,92.4,40,0.0,1.0
1996-01-11,4.25,4.25,4.25,4.25,5300,85.0,85.0,85.0,85.0,265,0.0,1.0
1996-01-12,4.62,4.62,4.25,4.25,1200,92.4,92.4,85.0,85.0,60,0.0,1.0
1996-01-15,4.62,4.62,4.25,4.25,3200,92.4,92.4,85.0,85.0,160,0.0,1.0
1996-01-16,4.5,4.5,4.25,4.25,7200,90.0,90.0,85.0,85.0,360,0.0,1.0
1996-01-17,4.625,4.625,4.25,4.25,3400,92.5,92.5,85.0,85.0,170,0.0,1.0
1996-01-18,4.5,4.5,4.25,4.25,7400,90.0,90.0,85.0,85.0,370,0.0,1.0
1996-01-19,4.5,4.5,4.5,4.5,1600,90.0,90.0,90.0,90.0,80,0.0,1.0
1996-01-22,4.25,4.25,4.25,4.25,400,85.0,85.0,85.0,85.0,20,0.0,1.0
1996-01-23,4.5,4.5,4.25,4.25,1600,90.0,90.0,85.0,85.0,80,0.0,1.0
1996-01-24,4.25,4.25,4.25,4.25,400,85.0,85.0,85.0,85.0,20,0.0,1.0
1996-01-25,4.5,4.5,4.25,4.25,1800,90.0,90.0,85.0,85.0,90,0.0,1.0
1996-01-26,4.25,4.25,4.25,4.25,5200,85.0,85.0,85.0,85.0,260,0.0,1.0
1996-01-29,4.25,4.5,4.25,4.25,3600,85.0,90.0,85.0,85.0,180,0.0,1.0
1996-01-30,4.0,4.62,4.0,4.62,9200,80.0,92.4,80.0,92.4,460,0.0,1.0
1996-01-31,4.0,4.0,4.0,4.0,3600,80.0,80.0,80.0,80.0,180,0.0,1.0
1996-02-01,4.38,4.38,4.0,4.0,5200,87.6,87.6,80.0,80.0,260,0.0,1.0
1996-02-02,4.0,4.12,4.0,4.12,800,80.0,82.4,80.0,82.4,40,0.0,1.0
1996-02-05,3.88,4.38,3.88,4.38,15200,77.6,87.6,77.6,87.6,760,0.0,1.0
1996-02-06,4.0,4.25,3.88,4.25,7600,80.0,85.0,77.6,85.0,380,0.0,1.0
1996-02-07,4.0,4.25,3.88,4.0,2000,80.0,85.0,77.6,80.0,100,0.0,1.0
1996-02-08,4.25,4.25,3.88,3.88,7200,85.0,85.0,77.6,77.6,360,0.0,1.0
1996-02-09,3.5,3.88,3.5,3.88,16800,70.0,77.6,70.0,77.6,840,0.0,1.0
1996-02-12,3.5,4.0,3.5,3.5,10800,70.0,80.0,70.0,70.0,540,0.0,1.0
1996-02-13,3.5,3.75,3.5,3.75,3200,70.0,75.0,70.0,75.0,160,0.0,1.0
1996-02-14,3.62,3.62,3.38,3.5,3200,72.4,72.4,67.6,70.0,160,0.0,1.0
1996-02-15,3.44,3.44,3.38,3.38,4000,68.8,68.8,67.6,67.6,200,0.0,1.0
1996-02-16,3.5,3.62,3.12,3.38,17600,70.0,72.4,62.4,67.6,880,0.0,1.0
1996-02-20,3.12,3.5,3.12,3.5,6000,62.4,70.0,62.4,70.0,300,0.0,1.0
1996-02-21,3.5,3.5,3.5,3.5,200,70.0,70.0,70.0,70.0,10,0.0,1.0
1996-02-22,3.38,3.5,3.12,3.12,4000,67.6,70.0,62.4,62.4,200,0.0,1.0
1996-02-23,3.12,3.12,3.12,3.12,200,62.4,62.4,62.4,62.4,10,0.0,1.0
1996-02-26,3.0,3.5,3.0,3.5,14000,60.0,70.0,60.0,70.0,700,0.0,1.0
1996-02-27,3.0,3.25,3.0,3.25,1600,60.0,65.0,60.0,65.0,80,0.0,1.0
1996-02-28,3.0,3.0,3.0,3.0,0,60.0,60.0,60.0,60.0,0,0.0,1.0
1996-02-29,3.0,3.0,3.0,3.0,0,60.0,60.0,60.0,60.0,0,0.0,1.0
1996-03-01,3.0,3.12,3.0,3.12,8000,60.0,62.4,60.0,62.4,400,0.0,1.0
1996-03-04,3.0,3.38,3.0,3.31,20000,60.0,67.6,60.0,66.2,1000,0.0,1.0
1996-03-05,3.38,3.38,3.38,3.38,1600,67.6,67.6,67.6,67.6,80,0.0,1.0
1996-03-06,3.0,3.375,3.0,3.3125,20100,60.0,67.5,60.0,66.25,1005,0.0,1.0
1996-03-07,3.375,3.375,3.375,3.375,1600,67.5,67.5,67.5,67.5,80,0.0,1.0
1996-03-08,3.38,3.38,3.0,3.0,4000,67.6,67.6,60.0,60.0,200,0.0,1.0
1996-03-11,3.12,3.12,3.0,3.0,6800,62.4,62.4,60.0,60.0,340,0.0,1.0
1996-03-12,3.0,3.5,3.0,3.38,4800,60.0,70.0,60.0,67.6,240,0.0,1.0
1996-03-13,3.0,3.0,3.0,3.0,1200,60.0,60.0,60.0,60.0,60,0.0,1.0
1996-03-14,3.0,3.12,3.0,3.12,9600,60.0,62.4,60.0,62.4,480,0.0,1.0
1996-03-15,3.5,3.5,3.25,3.5,9600,70.0,70.0,65.0,70.0,480,0.0,1.0
1996-03-18,3.38,3.62,3.38,3.5,2800,67.6,72.4,67.6,70.0,140,0.0,1.0
1996-03-19,4.0,4.25,3.62,3.88,16400,80.0,85.0,72.4,77.6,820,0.0,1.0
1996-03-20,3.88,4.25,3.88,3.88,4400,77.6,85.0,77.6,77.6,220,0.0,1.0
1996-03-21,4.12,4.12,3.88,3.88,800,82.4,82.4,77.6,77.6,40,0.0,1.0
1996-03-22,3.88,4.12,3.88,3.88,6800,77.6,82.4,77.6,77.6,340,0.0,1.0
1996-03-25,3.88,3.88,3.5,3.88,8400,77.6,77.6,70.0,77.6,420,0.0,1.0
1996-03-26,3.88,3.88,3.5,3.88,8800,77.6,77.6,70.0,77.6,440,0.0,1.0
1996-03-27,4.0,4.25,3.88,3.88,18400,80.0,85.0,77.6,77.6,920,0.0,1.0
1996-03-28,4.12,4.12,4.0,4.0,5600,82.4,82.4,80.0,80.0,280,0.0,1.0
1996-03-29,4.12,4.25,4.12,4.25,6400,82.4,85.0,82.4,85.0,320,0.0,1.0
1996-04-01,4.25,4.5,4.0,4.25,8400,85.0,90.0,80.0,85.0,420,0.0,1.0
1996-04-02,4.5,4.88,4.25,4.25,31200,90.0,97.6,85.0,85.0,1560,0.0,1.0
1996-04-03,4.88,5.0,4.62,4.88,17200,97.6,100.0,92.4,97.6,860,0.0,1.0
1996-04-04,4.62,4.88,4.62,4.88,3200,92.4,97.6,92.4,97.6,160,0.0,1.0
1996-04-08,4.625,4.625,4.625,4.625,9600,92.5,92.5,92.5,92.5,480,0.0,1.0
1996-04-09,4.5,4.62,4.5,4.62,4800,90.0,92.4,90.0,92.4,240,0.0,1.0
1996-04-10,4.25,4.25,4.25,4.25,5000,85.0,85.0,85.0,85.0,250,0.0,1.0
1996-04-11,4.25,4.5,4.25,4.5,4000,85.0,90.0,85.0,90.0,200,0.0,1.0
1996-04-12,4.25,4.25,4.25,4.25,800,85.0,85.0,85.0,85.0,40,0.0,1.0
1996-04-15,3.88,3.88,3.88,3.88,4800,77.6,77.6,77.6,77.6,240,0.0,1.0
1996-04-16,4.12,4.12,3.88,3.88,4800,82.4,82.4,77.6,77.6,240,0.0,1.0
1996-04-17,3.62,3.75,3.62,3.75,7600,72.4,75.0,72.4,75.0,380,0.0,1.0
1996-04-18,4.0,4.0,4.0,4.0,800,80.0,80.0,80.0,80.0,40,0.0,1.0
1996-04-19,3.62,3.62,3.62,3.62,1600,72.4,72.4,72.4,72.4,80,0.0,1.0
1996-04-22,4.0,4.0,3.62,4.0,13600,80.0,80.0,72.4,80.0,680,0.0,1.0
1996-04-23,4.0,4.0,3.62,3.62,2800,80.0,80.0,72.4,72.4,140,0.0,1.0
1996-04-24,4.0,4.0,3.62,3.62,4000,80.0,80.0,72.4,72.4,200,0.0,1.0
1996-04-25,4.25,4.62,3.62,3.62,18800,85.0,92.4,72.4,72.4,940,0.0,1.0
1996-04-26,4.25,4.5,4.25,4.5,10400,85.0,90.0,85.0,90.0,520,0.0,1.0
1996-04-29,4.25,4.62,4.25,4.5,10000,85.0,92.4,85.0,90.0,500,0.0,1.0
1996-04-30,4.5,4.5,4.25,4.25,9200,90.0,90.0,85.0,85.0,460,0.0,1.0
1996-05-01,4.5,4.62,4.38,4.62,6400,90.0,92.4,87.6,92.4,320,0.0,1.0
1996-05-02,4.38,4.38,4.38,4.38,2000,87.6,87.6,87.6,87.6,100,0.0,1.0
1996-05-03,4.62,4.62,4.62,4.62,800,92.4,92.4,92.4,92.4,40,0.0,1.0
1996-05-06,4.69,4.75,4.38,4.62,39600,93.8,95.0,87.6,92.4,1980,0.0,1.0
1996-05-07,4.75,4.88,4.5,4.88,4400,95.0,97.6,90.0,97.6,220,0.0,1.0
1996-05-08,4.5,4.5,4.5,4.5,39900,90.0,90.0,90.0,90.0,1995,0.0,1.0
1996-05-09,4.38,4.75,4.38,4.5,9200,87.6,95.0,87.6,90.0,460,0.0,1.0
1996-05-10,4.38,4.38,4.38,4.38,200,87.6,87.6,87.6,87.6,10,0.0,1.0
1996-05-13,4.56,4.56,4.38,4.38,20400,91.2,91.2,87.6,87.6,1020,0.0,1.0
1996-05-14,4.38,4.62,4.38,4.38,800,87.6,92.4,87.6,87.6,40,0.0,1.0
1996-05-15,4.38,4.38,4.38,4.38,2800,87.6,87.6,87.6,87.6,140,0.0,1.0
1996-05-16,4.5,4.62,4.38,4.38,2400,90.0,92.4,87.6,87.6,120,0.0,1.0
1996-05-17,4.5,4.5,4.38,4.38,18800,90.0,90.0,87.6,87.6,940,0.0,1.0
1996-05-20,4.38,4.62,4.38,4.38,7200,87.6,92.4,87.6,87.6,360,0.0,1.0
1996-05-21,4.38,4.62,4.38,4.62,6400,87.6,92.4,87.6,92.4,320,0.0,1.0
1996-05-22,4.38,4.62,4.31,4.62,20400,87.6,92.4,86.2,92.4,1020,0.0,1.0
1996-05-23,4.38,4.38,4.38,4.38,3600,87.6,87.6,87.6,87.6,180,0.0,1.0
1996-05-24,4.375,4.625,4.3125,4.375,20400,87.5,92.5,86.25,87.5,1020,0.0,1.0
1996-05-28,4.62,4.62,4.38,4.62,2800,92.4,92.4,87.6,92.4,140,0.0,1.0
1996-05-29,4.62,4.62,4.38,4.62,10000,92.4,92.4,87.6,92.4,500,0.0,1.0
1996-05-30,4.62,4.62,4.38,4.38,400,92.4,92.4,87.6,87.6,20,0.0,1.0
1996-05-31,4.62,4.62,4.38,4.38,112400,92.4,92.4,87.6,87.6,5620,0.0,1.0
1996-06-03,4.625,4.625,4.625,4.625,2000,92.5,92.5,92.5,92.5,100,0.0,1.0
1996-06-04,4.38,4.38,4.38,4.38,1200,87.6,87.6,87.6,87.6,60,0.0,1.0
1996-06-05,4.62,4.62,4.38,4.38,7200,92.4,92.4,87.6,87.6,360,0.0,1.0
1996-06-06,4.625,4.625,4.375,4.375,7200,92.5,92.5,87.5,87.5,360,0.0,1.0
1996-06-07,4.38,4.38,4.38,4.38,400,87.6,87.6,87.6,87.6,20,0.0,1.0
1996-06-10,4.5,4.62,4.38,4.38,10000,90.0,92.4,87.6,87.6,500,0.0,1.0
1996-06-11,4.5,4.5,4.38,4.38,400,90.0,90.0,87.6,87.6,20,0.0,1.0
1996-06-12,4.38,4.38,4.38,4.38,800,87.6,87.6,87.6,87.6,40,0.0,1.0
1996-06-13,4.375,4.375,4.375,4.375,800,87.5,87.5,87.5,87.5,40,0.0,1.0
1996-06-14,4.375,4.625,4.375,4.375,5700,87.5,92.5,87.5,87.5,285,0.0,1.0
1996-06-17,4.5,4.62,4.38,4.62,15200,90.0,92.4,87.6,92.4,760,0.0,1.0
1996-06-18,4.62,4.62,4.38,4.38,22800,92.4,92.4,87.6,87.6,1140,0.0,1.0
1996-06-19,4.38,4.62,4.38,4.38,2800,87.6,92.4,87.6,87.6,140,0.0,1.0
1996-06-20,4.5,4.75,4.5,4.75,800,90.0,95.0,90.0,95.0,40,0.0,1.0
1996-06-21,4.38,4.38,4.38,4.38,900,87.6,87.6,87.6,87.6,45,0.0,1.0
1996-06-24,4.75,4.75,4.38,4.38,1200,95.0,95.0,87.6,87.6,60,0.0,1.0
1996-06-25,4.5,4.75,4.38,4.38,4000,90.0,95.0,87.6,87.6,200,0.0,1.0
1996-06-26,4.38,4.5,4.38,4.5,6800,87.6,90.0,87.6,90.0,340,0.0,1.0
1996-06-27,4.38,4.75,4.38,4.38,18400,87.6,95.0,87.6,87.6,920,0.0,1.0
1996-06-28,4.375,4.75,4.375,4.375,18500,87.5,95.0,87.5,87.5,925,0.0,1.0
1996-07-01,4.38,4.38,4.38,4.38,400,87.6,87.6,87.6,87.6,20,0.0,1.0
1996-07-02,4.38,4.38,4.38,4.38,3200,87.6,87.6,87.6,87.6,160,0.0,1.0
1996-07-03,4.25,4.38,4.25,4.38,4000,85.0,87.6,85.0,87.6,200,0.0,1.0
1996-07-05,4.25,4.25,4.25,4.25,800,85.0,85.0,85.0,85.0,40,0.0,1.0
1996-07-08,4.12,4.12,4.12,4.12,1200,82.4,82.4,82.4,82.4,60,0.0,1.0
1996-07-09,3.88,4.38,3.88,4.12,20000,77.6,87.6,77.6,82.4,1000,0.0,1.0
1996-07-10,3.75,3.75,3.62,3.62,3200,75.0,75.0,72.4,72.4,160,0.0,1.0
1996-07-11,3.38,3.5,3.38,3.5,1200,67.6,70.0,67.6,70.0,60,0.0,1.0
1996-07-12,3.38,3.38,3.38,3.38,3300,67.6,67.6,67.6,67.6,165,0.0,1.0
1996-07-15,3.62,3.62,3.62,3.62,800,72.4,72.4,72.4,72.4,40,0.0,1.0
1996-07-16,3.25,3.55,3.25,3.38,7200,65.0,71.0,65.0,67.6,360,0.0,1.0
1996-07-17,3.62,3.62,3.12,3.12,3200,72.4,72.4,62.4,62.4,160,0.0,1.0
1996-07-18,3.38,3.62,3.25,3.25,11200,67.6,72.4,65.0,65.0,560,0.0,1.0
1996-07-19,3.62,3.62,3.38,3.38,9200,72.4,72.4,67.6,67.6,460,0.0,1.0
1996-07-22,3.25,3.38,3.25,3.25,31600,65.0,67.6,65.0,65.0,1580,0.0,1.0
1996-07-23,3.25,3.62,3.25,3.25,5200,65.0,72.4,65.0,65.0,260,0.0,1.0
1996-07-24,3.5,3.5,3.0,3.0,4800,70.0,70.0,60.0,60.0,240,0.0,1.0
1996-07-25,3.38,3.38,3.0,3.0,4000,67.6,67.6,60.0,60.0,200,0.0,1.0
1996-07-26,3.25,3.5,3.0,3.5,8000,65.0,70.0,60.0,70.0,400,0.0,1.0
1996-07-29,3.0,3.5,3.0,3.5,10800,60.0,70.0,60.0,70.0,540,0.0,1.0
1996-07-30,3.0,3.0,3.0,3.0,1200,60.0,60.0,60.0,60.0,60,0.0,1.0
1996-07-31,3.0,3.5,3.0,3.5,10900,60.0,70.0,60.0,70.0,545,0.0,1.0
1996-08-01,3.38,3.38,3.38,3.38,400,67.6,67.6,67.6,67.6,20,0.0,1.0
1996-08-02,3.38,3.38,3.38,3.38,0,67.6,67.6,67.6,67.6,0,0.0,1.0
1996-08-05,3.38,3.38,3.38,3.38,0,67.6,67.6,67.6,67.6,0,0.0,1.0
1996-08-06,3.0,3.0,3.0,3.0,1600,60.0,60.0,60.0,60.0,80,0.0,1.0
1996-08-07,3.375,3.375,3.375,3.375,200,67.5,67.5,67.5,67.5,10,0.0,1.0
1996-08-08,2.94,3.12,2.94,3.0,7600,58.8,62.4,58.8,60.0,380,0.0,1.0
1996-08-09,3.12,3.12,2.88,2.88,400,62.4,62.4,57.6,57.6,20,0.0,1.0
1996-08-12,3.12,3.12,3.12,3.12,0,62.4,62.4,62.4,62.4,0,0.0,1.0
1996-08-13,3.12,3.12,3.12,3.12,800,62.4,62.4,62.4,62.4,40,0.0,1.0
1996-08-14,2.75,3.0,2.62,2.88,7600,55.0,60.0,52.4,57.6,380,0.0,1.0
1996-08-15,3.125,3.125,3.125,3.125,1000,62.5,62.5,62.5,62.5,50,0.0,1.0
1996-08-16,2.75,3.0,2.625,2.875,7700,55.0,60.0,52.5,57.5,385,0.0,1.0
1996-08-19,3.12,3.12,2.62,2.62,2000,62.4,62.4,52.4,52.4,100,0.0,1.0
1996-08-20,3.12,3.12,3.12,3.12,0,62.4,62.4,62.4,62.4,0,0.0,1.0
1996-08-21,2.62,3.12,2.62,3.12,800,52.4,62.4,52.4,62.4,40,0.0,1.0
1996-08-22,3.0,3.0,2.75,2.75,8000,60.0,60.0,55.0,55.0,400,0.0,1.0
1996-08-23,2.75,2.75,2.75,2.75,800,55.0,55.0,55.0,55.0,40,0.0,1.0
1996-08-26,2.88,3.0,2.88,3.0,14000,57.6,60.0,57.6,60.0,700,0.0,1.0
1996-08-27,2.84,2.84,2.84,2.84,800,56.8,56.8,56.8,56.8,40,0.0,1.0
1996-08-28,2.875,3.0,2.875,3.0,14000,57.5,60.0,57.5,60.0,700,0.0,1.0
1996-08-29,2.75,2.75,2.75,2.75,1000,55.0,55.0,55.0,55.0,50,0.0,1.0
1996-08-30,2.75,2.75,2.75,2.75,1800,55.0,55.0,55.0,55.0,90,0.0,1.0
1996-09-03,2.75,2.88,2.75,2.75,30000,55.0,57.6,55.0,55.0,1500,0.0,1.0
1996-09-04,2.75,2.875,2.75,2.75,30300,55.0,57.5,55.0,55.0,1515,0.0,1.0
1996-09-05,2.75,2.75,2.75,2.75,21300,55.0,55.0,55.0,55.0,1065,0.0,1.0
1996-09-06,2.75,2.75,2.75,2.75,1200,55.0,55.0,55.0,55.0,60,0.0,1.0
1996-09-09,2.75,2.75,2.75,2.75,0,55.0,55.0,55.0,55.0,0,0.0,1.0
1996-09-10,2.62,2.81,2.62,2.75,31600,52.4,56.2,52.4,55.0,1580,0.0,1.0
1996-09-11,2.38,2.62,2.38,2.62,2400,47.6,52.4,47.6,52.4,120,0.0,1.0
1996-09-12,2.38,2.75,2.38,2.75,2000,47.6,55.0,47.6,55.0,100,0.0,1.0
1996-09-13,2.25,2.75,2.25,2.5,22400,45.0,55.0,45.0,50.0,1120,0.0,1.0
1996-09-16,2.12,2.25,2.12,2.25,2000,42.4,45.0,42.4,45.0,100,0.0,1.0
1996-09-17,2.25,2.5,2.12,2.12,2800,45.0,50.0,42.4,42.4,140,0.0,1.0
1996-09-18,2.5,2.62,2.38,2.62,33200,50.0,52.4,47.6,52.4,1660,0.0,1.0
1996-09-19,2.25,2.62,2.25,2.5,7600,45.0,52.4,45.0,50.0,380,0.0,1.0
1996-09-20,2.25,2.625,2.25,2.5,7900,45.0,52.5,45.0,50.0,395,0.0,1.0
1996-09-23,2.25,2.25,2.25,2.25,0,45.0,45.0,45.0,45.0,0,0.0,1.0
1996-09-24,2.62,2.62,2.25,2.25,13600,52.4,52.4,45.0,45.0,680,0.0,1.0
1996-09-25,2.25,2.25,2.25,2.25,400,45.0,45.0,45.0,45.0,20,0.0,1.0
1996-09-26,2.25,2.62,2.25,2.25,8400,45.0,52.4,45.0,45.0,420,0.0,1.0
1996-09-27,2.25,2.5,2.25,2.5,4000,45.0,50.0,45.0,50.0,200,0.0,1.0
1996-09-30,2.25,2.5,2.25,2.25,4400,45.0,50.0,45.0,45.0,220,0.0,1.0
1996-10-01,2.25,2.62,2.25,2.25,28800,45.0,52.4,45.0,45.0,1440,0.0,1.0
1996-10-02,2.38,2.38,2.38,2.38,0,47.6,47.6,47.6,47.6,0,0.0,1.0
1996-10-03,2.62,2.62,2.62,2.62,2000,52.4,52.4,52.4,52.4,100,0.0,1.0
1996-10-04,2.38,2.38,2.38,2.38,400,47.6,47.6,47.6,47.6,20,0.0,1.0
1996-10-07,2.62,2.62,2.38,2.38,800,52.4,52.4,47.6,47.6,40,0.0,1.0
1996-10-08,2.5,2.62,2.5,2.62,2800,50.0,52.4,50.0,52.4,140,0.0,1.0
1996-10-09,2.62,2.62,2.38,2.38,400,52.4,52.4,47.6,47.6,20,0.0,1.0
1996-10-10,2.5,2.62,2.38,2.38,28800,50.0,52.4,47.6,47.6,1440,0.0,1.0
1996-10-11,2.625,2.625,2.375,2.375,600,52.5,52.5,47.5,47.5,30,0.0,1.0
1996-10-14,2.38,2.38,2.38,2.38,0,47.6,47.6,47.6,47.6,0,0.0,1.0
1996-10-15,2.62,2.62,2.38,2.62,20800,52.4,52.4,47.6,52.4,1040,0.0,1.0
1996-10-16,2.38,2.38,2.38,2.38,400,47.6,47.6,47.6,47.6,20,0.0,1.0
1996-10-17,2.5,2.5,2.38,2.38,3600,50.0,50.0,47.6,47.6,180,0.0,1.0
1996-10-18,2.38,2.38,2.38,2.38,800,47.6,47.6,47.6,47.6,40,0.0,1.0
1996-10-21,2.38,2.88,2.38,2.38,5600,47.6,57.6,47.6,47.6,280,0.0,1.0
1996-10-22,2.25,2.25,2.25,2.25,1200,45.0,45.0,45.0,45.0,60,0.0,1.0
1996-10-23,2.25,2.62,2.25,2.25,6000,45.0,52.4,45.0,45.0,300,0.0,1.0
1996-10-24,2.25,2.25,2.25,2.25,1300,45.0,45.0,45.0,45.0,65,0.0,1.0
1996-10-25,2.25,2.625,2.25,2.25,6000,45.0,52.5,45.0,45.0,300,0.0,1.0
1996-10-28,2.62,2.62,2.06,2.62,70000,52.4,52.4,41.2,52.4,3500,0.0,1.0
1996-10-29,2.25,2.5,2.25,2.25,5200,45.0,50.0,45.0,45.0,260,0.0,1.0
1996-10-30,2.0,2.5,2.0,2.5,6800,40.0,50.0,40.0,50.0,340,0.0,1.0
1996-10-31,2.25,2.5,2.25,2.25,5500,45.0,50.0,45.0,45.0,275,0.0,1.0
1996-11-01,1.38,1.38,1.12,1.38,6800,27.6,27.6,22.4,27.6,340,0.0,1.0
1996-11-04,1.0,1.25,1.0,1.12,47600,20.0,25.0,20.0,22.4,2380,0.0,1.0
1996-11-05,1.12,1.12,1.06,1.06,7200,22.4,22.4,21.2,21.2,360,0.0,1.0
1996-11-06,1.19,1.44,1.19,1.44,23600,23.8,28.8,23.8,28.8,1180,0.0,1.0
1996-11-07,1.12,1.38,1.12,1.12,12400,22.4,27.6,22.4,22.4,620,0.0,1.0
1996-11-08,1.12,1.44,1.12,1.44,3200,22.4,28.8,22.4,28.8,160,0.0,1.0
1996-11-11,1.12,1.5,1.12,1.12,30000,22.4,30.0,22.4,22.4,1500,0.0,1.0
1996-11-12,1.5,1.5,1.12,1.5,10000,30.0,30.0,22.4,30.0,500,0.0,1.0
1996-11-13,1.0,1.5,1.0,1.5,13200,20.0,30.0,20.0,30.0,660,0.0,1.0
1996-11-14,0.88,1.38,0.69,1.12,64400,17.6,27.6,13.8,22.4,3220,0.0,1.0
1996-11-15,1.12,1.12,0.69,1.0,61600,22.4,22.4,13.8,20.0,3080,0.0,1.0
1996-11-18,0.81,0.88,0.62,0.81,56400,16.2,17.6,12.4,16.2,2820,0.0,1.0
1996-11-19,0.88,0.88,0.69,0.88,3200,17.6,17.6,13.8,17.6,160,0.0,1.0
1996-11-20,0.75,0.88,0.62,0.62,34400,15.0,17.6,12.4,12.4,1720,0.0,1.0
1996-11-21,0.75,1.0,0.75,0.75,10800,15.0,20.0,15.0,15.0,540,0.0,1.0
1996-11-22,0.94,1.0,0.75,0.75,86400,18.8,20.0,15.0,15.0,4320,0.0,1.0
1996-11-25,0.77,0.94,0.75,0.75,17200,15.4,18.8,15.0,15.0,860,0.0,1.0
1996-11-26,0.75,1.0,0.75,1.0,14400,15.0,20.0,15.0,20.0,720,0.0,1.0
1996-11-27,0.75,1.12,0.75,0.75,10000,15.0,22.4,15.0,15.0,500,0.0,1.0
1996-11-29,0.75,0.75,0.75,0.75,6000,15.0,15.0,15.0,15.0,300,0.0,1.0
1996-12-02,0.88,0.88,0.75,0.75,7600,17.6,17.6,15.0,15.0,380,0.0,1.0
1996-12-03,0.75,0.88,0.75,0.75,102400,15.0,17.6,15.0,15.0,5120,0.0,1.0
1996-12-04,1.0,1.0,0.75,0.75,159600,20.0,20.0,15.0,15.0,7980,0.0,1.0
1996-12-05,1.12,1.25,0.75,1.25,7600,22.4,25.0,15.0,25.0,380,0.0,1.0
1996-12-06,0.95,1.12,0.95,1.0,4000,19.0,22.4,19.0,20.0,200,0.0,1.0
1996-12-09,0.88,1.0,0.88,0.88,41200,17.6,20.0,17.6,17.6,2060,0.0,1.0
1996-12-10,0.88,1.25,0.88,0.88,6000,17.6,25.0,17.6,17.6,300,0.0,1.0
1996-12-11,0.75,1.0,0.75,1.0,16000,15.0,20.0,15.0,20.0,800,0.0,1.0
1996-12-12,0.75,1.0,0.75,1.0,10800,15.0,20.0,15.0,20.0,540,0.0,1.0
1996-12-13,0.88,1.0,0.75,1.0,6800,17.6,20.0,15.0,20.0,340,0.0,1.0
1996-12-16,0.75,0.75,0.75,0.75,10800,15.0,15.0,15.0,15.0,540,0.0,1.0
1996-12-17,1.0,1.0,0.75,0.75,25600,20.0,20.0,15.0,15.0,1280,0.0,1.0
1996-12-18,0.88,0.88,0.62,0.75,53600,17.6,17.6,12.4,15.0,2680,0.0,1.0
1996-12-19,0.8,0.8,0.58,0.75,22000,16.0,16.0,11.6,15.0,1100,0.0,1.0
1996-12-20,0.88,0.88,0.62,0.88,17200,17.6,17.6,12.4,17.6,860,0.0,1.0
1996-12-23,0.75,1.0,0.62,0.88,58800,15.0,20.0,12.4,17.6,2940,0.0,1.0
1996-12-24,0.75,0.94,0.69,0.75,22800,15.0,18.8,13.8,15.0,1140,0.0,1.0
1996-12-26,1.0,1.0,0.75,0.75,43600,20.0,20.0,15.0,15.0,2180,0.0,1.0
1996-12-27,0.75,1.0,0.75,0.75,25200,15.0,20.0,15.0,15.0,1260,0.0,1.0
1996-12-30,0.75,1.12,0.62,0.75,33200,15.0,22.4,12.4,15.0,1660,0.0,1.0
1996-12-31,0.62,0.88,0.62,0.62,75200,12.4,17.6,12.4,12.4,3760,0.0,1.0
1997-01-02,0.62,0.81,0.62,0.81,3200,12.4,16.2,12.4,16.2,160,0.0,1.0
1997-01-03,0.62,0.62,0.62,0.62,0,12.4,12.4,12.4,12.4,0,0.0,1.0
1997-01-06,1.0,1.0,1.0,1.0,800,20.0,20.0,20.0,20.0,40,0.0,1.0
1997-01-07,1.0,1.0,1.0,1.0,100,20.0,20.0,20.0,20.0,5,0.0,1.0
1997-01-08,0.75,0.75,0.75,0.75,6800,15.0,15.0,15.0,15.0,340,0.0,1.0
1997-01-09,0.75,0.75,0.62,0.62,2000,15.0,15.0,12.4,12.4,100,0.0,1.0
1997-01-10,0.75,1.0,0.72,1.0,3200,15.0,20.0,14.4,20.0,160,0.0,1.0
1997-01-13,0.92,0.92,0.92,0.92,800,18.4,18.4,18.4,18.4,40,0.0,1.0
1997-01-14,1.0,1.0,1.0,1.0,2400,20.0,20.0,20.0,20.0,120,0.0,1.0
1997-01-15,0.75,0.75,0.75,0.75,100,15.0,15.0,15.0,15.0,5,0.0,1.0
1997-01-16,0.75,1.0,0.75,0.75,3600,15.0,20.0,15.0,15.0,180,0.0,1.0
1997-01-17,0.75,0.75,0.75,0.75,2800,15.0,15.0,15.0,15.0,140,0.0,1.0
1997-01-20,0.75,1.0,0.75,1.0,1200,15.0,20.0,15.0,20.0,60,0.0,1.0
1997-01-21,0.75,0.75,0.75,0.75,200,15.0,15.0,15.0,15.0,10,0.0,1.0
1997-01-22,0.88,0.88,0.75,0.75,800,17.6,17.6,15.0,15.0,40,0.0,1.0
1997-01-23,0.88,0.88,0.88,0.88,3600,17.6,17.6,17.6,17.6,180,0.0,1.0
1997-01-24,0.75,1.0,0.75,1.0,1600,15.0,20.0,15.0,20.0,80,0.0,1.0
1997-01-27,1.0,1.0,0.75,1.0,6000,20.0,20.0,15.0,20.0,300,0.0,1.0
1997-01-28,1.0,1.0,1.0,1.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
1997-01-29,0.75,0.88,0.62,0.88,4800,15.0,17.6,12.4,17.6,240,0.0,1.0
1997-01-30,0.62,1.0,0.62,0.62,10000,12.4,20.0,12.4,12.4,500,0.0,1.0
1997-01-31,0.62,0.62,0.62,0.62,2000,12.4,12.4,12.4,12.4,100,0.0,1.0
1997-02-03,0.62,1.0,0.62,1.0,4400,12.4,20.0,12.4,20.0,220,0.0,1.0
1997-02-04,0.59,0.75,0.5,0.5,4000,11.8,15.0,10.0,10.0,200,0.0,1.0
1997-02-05,0.625,1.0,0.625,0.75,21200,12.5,20.0,12.5,15.0,1060,0.0,1.0
1997-02-06,1.0,1.0,0.625,0.625,3400,20.0,20.0,12.5,12.5,170,0.0,1.0
1997-02-07,0.75,1.0,0.62,0.62,5200,15.0,20.0,12.4,12.4,260,0.0,1.0
1997-02-10,0.75,0.75,0.75,0.75,0,15.0,15.0,15.0,15.0,0,0.0,1.0
1997-02-11,0.72,1.0,0.5,0.5,12400,14.4,20.0,10.0,10.0,620,0.0,1.0
1997-02-12,0.62,0.62,0.62,0.62,4800,12.4,12.4,12.4,12.4,240,0.0,1.0
1997-02-13,0.62,0.62,0.62,0.62,2000,12.4,12.4,12.4,12.4,100,0.0,1.0
1997-02-14,0.75,0.75,0.62,0.62,2800,15.0,15.0,12.4,12.4,140,0.0,1.0
1997-02-18,0.62,0.62,0.62,0.62,800,12.4,12.4,12.4,12.4,40,0.0,1.0
1997-02-19,0.62,0.75,0.62,0.62,12400,12.4,15.0,12.4,12.4,620,0.0,1.0
1997-02-20,0.62,0.62,0.62,0.62,0,12.4,12.4,12.4,12.4,0,0.0,1.0
1997-02-21,0.62,0.62,0.62,0.62,0,12.4,12.4,12.4,12.4,0,0.0,1.0
1997-02-24,2.0,2.0,2.0,2.0,800,10.0,10.0,10.0,10.0,160,0.0,0.25
1997-02-25,2.38,2.38,2.25,2.25,500,11.9,11.9,11.25,11.25,100,0.0,1.0
1997-02-26,2.81,3.38,2.5,2.5,1500,14.05,16.9,12.5,12.5,300,0.0,1.0
1997-02-27,3.38,3.38,2.75,3.38,2100,16.9,16.9,13.75,16.9,420,0.0,1.0
1997-02-28,2.62,2.75,2.38,2.38,17700,13.1,13.75,11.9,11.9,3540,0.0,1.0
1997-03-03,2.62,2.62,2.62,2.62,0,13.1,13.1,13.1,13.1,0,0.0,1.0
1997-03-04,2.5,3.12,2.38,2.38,4700,12.5,15.6,11.9,11.9,940,0.0,1.0
1997-03-05,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
1997-03-06,3.25,3.25,2.5,2.5,3400,16.25,16.25,12.5,12.5,680,0.0,1.0
1997-03-07,2.62,3.25,2.62,3.25,4400,13.1,16.25,13.1,16.25,880,0.0,1.0
1997-03-10,2.5,2.5,2.5,2.5,200,12.5,12.5,12.5,12.5,40,0.0,1.0
1997-03-11,2.5,2.5,2.5,2.5,600,12.5,12.5,12.5,12.5,120,0.0,1.0
1997-03-12,2.75,2.75,2.5,2.5,400,13.75,13.75,12.5,12.5,80,0.0,1.0
1997-03-13,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
1997-03-14,2.5,2.75,2.5,2.5,4800,12.5,13.75,12.5,12.5,960,0.0,1.0
1997-03-17,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
1997-03-18,2.5,2.5,2.5,2.5,200,12.5,12.5,12.5,12.5,40,0.0,1.0
1997-03-19,2.5,2.75,2.5,2.5,1000,12.5,13.75,12.5,12.5,200,0.0,1.0
1997-03-20,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
1997-03-21,2.5,2.5,2.5,2.5,1000,12.5,12.5,12.5,12.5,200,0.0,1.0
1997-03-24,2.5,2.5,2.5,2.5,300,12.5,12.5,12.5,12.5,60,0.0,1.0
1997-03-25,2.75,2.75,2.75,2.75,2000,13.75,13.75,13.75,13.75,400,0.0,1.0
1997-03-26,3.0,3.0,2.625,2.75,13700,15.0,15.0,13.125,13.75,2740,0.0,1.0
1997-03-27,2.75,2.75,2.75,2.75,800,13.75,13.75,13.75,13.75,160,0.0,1.0
1997-03-31,2.75,2.75,2.5,2.5,1800,13.75,13.75,12.5,12.5,360,0.0,1.0
1997-04-01,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
1997-04-02,2.5,2.5,2.5,2.5,100,12.5,12.5,12.5,12.5,20,0.0,1.0
1997-04-03,2.5,2.875,2.5,2.5,1900,12.5,14.375,12.5,12.5,380,0.0,1.0
1997-04-04,2.375,2.375,2.375,2.375,700,11.875,11.875,11.875,11.875,140,0.0,1.0
1997-04-07,2.38,2.38,2.38,2.38,0,11.9,11.9,11.9,11.9,0,0.0,1.0
1997-04-08,3.063,3.125,2.875,3.0,8100,15.315,15.625,14.375,15.0,1620,0.0,1.0
1997-04-09,2.5,2.594,2.5,2.5,2300,12.5,12.97,12.5,12.5,460,0.0,1.0
1997-04-10,2.5,2.5,2.5,2.5,200,12.5,12.5,12.5,12.5,40,0.0,1.0
1997-04-11,2.5,2.5,2.5,2.5,500,12.5,12.5,12.5,12.5,100,0.0,1.0
1997-04-14,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
1997-04-15,2.375,2.375,2.375,2.375,6500,11.875,11.875,11.875,11.875,1300,0.0,1.0
1997-04-16,2.813,2.813,2.5,2.813,8200,14.065,14.065,12.5,14.065,1640,0.0,1.0
1997-04-17,2.81,2.81,2.81,2.81,0,14.05,14.05,14.05,14.05,0,0.0,1.0
1997-04-18,2.5,2.5,2.5,2.5,100,12.5,12.5,12.5,12.5,20,0.0,1.0
1997-04-21,2.875,3.375,2.875,2.875,2200,14.375,16.875,14.375,14.375,440,0.0,1.0
1997-04-22,2.5,2.5,2.5,2.5,700,12.5,12.5,12.5,12.5,140,0.0,1.0
1997-04-23,2.5,2.5,2.5,2.5,500,12.5,12.5,12.5,12.5,100,0.0,1.0
1997-04-24,2.5,2.5,2.5,2.5,100,12.5,12.5,12.5,12.5,20,0.0,1.0
1997-04-25,2.5,2.5,2.5,2.5,2800,12.5,12.5,12.5,12.5,560,0.0,1.0
1997-04-28,2.375,2.375,2.375,2.375,1000,11.875,11.875,11.875,11.875,200,0.0,1.0
1997-04-29,2.375,2.375,2.375,2.375,1000,11.875,11.875,11.875,11.875,200,0.0,1.0
1997-04-30,2.5,2.5,2.375,2.375,5700,12.5,12.5,11.875,11.875,1140,0.0,1.0
1997-05-01,2.5,2.5,2.5,2.5,5600,12.5,12.5,12.5,12.5,1120,0.0,1.0
1997-05-02,2.375,2.375,2.375,2.375,100,11.875,11.875,11.875,11.875,20,0.0,1.0
1997-05-05,2.38,2.38,2.38,2.38,0,11.9,11.9,11.9,11.9,0,0.0,1.0
1997-05-06,2.75,2.75,2.375,2.75,3000,13.75,13.75,11.875,13.75,600,0.0,1.0
1997-05-07,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
1997-05-08,2.5,2.5,2.5,2.5,6600,12.5,12.5,12.5,12.5,1320,0.0,1.0
1997-05-09,2.5,2.5,2.5,2.5,200,12.5,12.5,12.5,12.5,40,0.0,1.0
1997-05-12,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
1997-05-13,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
1997-05-14,2.375,2.5,2.375,2.5,1600,11.875,12.5,11.875,12.5,320,0.0,1.0
1997-05-15,2.38,2.38,2.38,2.38,0,11.9,11.9,11.9,11.9,0,0.0,1.0
1997-05-16,2.375,2.375,2.375,2.375,200,11.875,11.875,11.875,11.875,40,0.0,1.0
1997-05-19,2.375,2.375,2.375,2.375,100,11.875,11.875,11.875,11.875,20,0.0,1.0
1997-05-20,2.375,2.375,2.375,2.375,300,11.875,11.875,11.875,11.875,60,0.0,1.0
1997-05-21,2.38,2.38,2.38,2.38,0,11.9,11.9,11.9,11.9,0,0.0,1.0
1997-05-22,2.38,2.38,2.38,2.38,0,11.9,11.9,11.9,11.9,0,0.0,1.0
1997-05-23,2.375,2.375,2.375,2.375,300,11.875,11.875,11.875,11.875,60,0.0,1.0
1997-05-27,2.625,2.625,2.375,2.375,1900,13.125,13.125,11.875,11.875,380,0.0,1.0
1997-05-28,2.62,2.62,2.62,2.62,0,13.1,13.1,13.1,13.1,0,0.0,1.0
1997-05-29,3.375,3.375,3.375,3.375,700,16.875,16.875,16.875,16.875,140,0.0,1.0
1997-05-30,2.5,2.5,2.5,2.5,100,12.5,12.5,12.5,12.5,20,0.0,1.0
1997-06-02,2.5,3.375,2.5,3.375,2200,12.5,16.875,12.5,16.875,440,0.0,1.0
1997-06-03,2.5,2.5,2.5,2.5,100,12.5,12.5,12.5,12.5,20,0.0,1.0
1997-06-04,2.875,2.875,2.875,2.875,2000,14.375,14.375,14.375,14.375,400,0.0,1.0
1997-06-05,3.375,3.375,3.375,3.375,100,16.875,16.875,16.875,16.875,20,0.0,1.0
1997-06-06,2.375,3.375,2.375,3.375,200,11.875,16.875,11.875,16.875,40,0.0,1.0
1997-06-09,2.5,2.5,2.5,2.5,1300,12.5,12.5,12.5,12.5,260,0.0,1.0
1997-06-10,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
1997-06-11,2.375,2.375,2.375,2.375,800,11.875,11.875,11.875,11.875,160,0.0,1.0
1997-06-12,2.38,2.38,2.38,2.38,0,11.9,11.9,11.9,11.9,0,0.0,1.0
1997-06-13,2.38,2.38,2.38,2.38,0,11.9,11.9,11.9,11.9,0,0.0,1.0
1997-06-16,2.375,2.375,2.375,2.375,1000,11.875,11.875,11.875,11.875,200,0.0,1.0
1997-06-17,2.38,2.38,2.38,2.38,2500,11.9,11.9,11.9,11.9,500,0.0,1.0
1997-06-18,2.375,2.375,2.375,2.375,100,11.875,11.875,11.875,11.875,20,0.0,1.0
1997-06-19,2.38,2.38,2.38,2.38,0,11.9,11.9,11.9,11.9,0,0.0,1.0
1997-06-20,2.5,2.578,2.375,2.578,5400,12.5,12.89,11.875,12.89,1080,0.0,1.0
1997-06-23,2.5,3.125,2.5,3.125,8300,12.5,15.625,12.5,15.625,1660,0.0,1.0
1997-06-24,2.953,3.125,2.5,2.5,9400,14.765,15.625,12.5,12.5,1880,0.0,1.0
1997-06-25,2.75,2.75,2.75,2.75,1500,13.75,13.75,13.75,13.75,300,0.0,1.0
1997-06-26,2.75,2.75,2.75,2.75,200,13.75,13.75,13.75,13.75,40,0.0,1.0
1997-06-27,2.5,2.5,2.5,2.5,1600,12.5,12.5,12.5,12.5,320,0.0,1.0
1997-06-30,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
1997-07-01,2.5,2.5,2.5,2.5,200,12.5,12.5,12.5,12.5,40,0.0,1.0
1997-07-02,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
1997-07-03,2.75,2.75,2.5,2.5,3300,13.75,13.75,12.5,12.5,660,0.0,1.0
1997-07-07,2.5,3.0,2.5,2.5,5000,12.5,15.0,12.5,12.5,1000,0.0,1.0
1997-07-08,3.0,3.0,3.0,3.0,2000,15.0,15.0,15.0,15.0,400,0.0,1.0
1997-07-09,2.875,2.875,2.5,2.75,8800,14.375,14.375,12.5,13.75,1760,0.0,1.0
1997-07-10,2.875,2.875,2.5,2.75,200,14.375,14.375,12.5,13.75,40,0.0,1.0
1997-07-11,3.25,3.25,3.25,3.25,200,16.25,16.25,16.25,16.25,40,0.0,1.0
1997-07-14,3.12,3.12,3.12,3.12,5600,15.6,15.6,15.6,15.6,1120,0.0,1.0
1997-07-15,3.12,3.12,3.12,3.12,0,15.6,15.6,15.6,15.6,0,0.0,1.0
1997-07-16,3.12,3.12,3.12,3.12,0,15.6,15.6,15.6,15.6,0,0.0,1.0
1997-07-17,2.88,2.88,2.88,2.88,100,14.4,14.4,14.4,14.4,20,0.0,1.0
1997-07-18,2.875,2.875,2.875,2.875,100,14.375,14.375,14.375,14.375,20,0.0,1.0
1997-07-21,3.25,3.25,2.875,3.25,900,16.25,16.25,14.375,16.25,180,0.0,1.0
1997-07-22,3.0,3.25,2.875,3.25,2100,15.0,16.25,14.375,16.25,420,0.0,1.0
1997-07-23,3.12,3.25,3.0,3.25,12800,15.6,16.25,15.0,16.25,2560,0.0,1.0
1997-07-24,3.125,3.125,3.0,3.125,13700,15.625,15.625,15.0,15.625,2740,0.0,1.0
1997-07-25,3.125,3.125,2.875,3.125,1200,15.625,15.625,14.375,15.625,240,0.0,1.0
1997-07-28,3.125,3.125,3.0,3.125,23300,15.625,15.625,15.0,15.625,4660,0.0,1.0
1997-07-29,3.125,3.125,3.0,3.125,300,15.625,15.625,15.0,15.625,60,0.0,1.0
1997-07-30,3.0,3.0,3.0,3.0,1900,15.0,15.0,15.0,15.0,380,0.0,1.0
1997-07-31,3.0,3.125,3.0,3.0,21500,15.0,15.625,15.0,15.0,4300,0.0,1.0
1997-08-01,2.875,3.0,2.875,3.0,6600,14.375,15.0,14.375,15.0,1320,0.0,1.0
1997-08-04,3.125,3.125,3.063,3.125,2300,15.625,15.625,15.315,15.625,460,0.0,1.0
1997-08-05,3.12,3.12,3.12,3.12,0,15.6,15.6,15.6,15.6,0,0.0,1.0
1997-08-06,3.125,3.125,3.125,3.125,1500,15.625,15.625,15.625,15.625,300,0.0,1.0
1997-08-07,2.875,3.0,2.875,3.0,7300,14.375,15.0,14.375,15.0,1460,0.0,1.0
1997-08-08,2.875,3.0,2.875,2.875,3000,14.375,15.0,14.375,14.375,600,0.0,1.0
1997-08-11,2.88,2.88,2.88,2.88,0,14.4,14.4,14.4,14.4,0,0.0,1.0
1997-08-12,3.0,3.0,2.813,2.813,8100,15.0,15.0,14.065,14.065,1620,0.0,1.0
1997-08-13,3.0,3.0,3.0,3.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
1997-08-14,2.813,2.813,2.813,2.813,200,14.065,14.065,14.065,14.065,40,0.0,1.0
1997-08-15,2.813,2.813,2.813,2.813,5800,14.065,14.065,14.065,14.065,1160,0.0,1.0
1997-08-18,2.813,2.813,2.813,2.813,2100,14.065,14.065,14.065,14.065,420,0.0,1.0
1997-08-19,2.813,3.0,2.813,3.0,2500,14.065,15.0,14.065,15.0,500,0.0,1.0
1997-08-20,3.0,3.0,2.813,3.0,2100,15.0,15.0,14.065,15.0,420,0.0,1.0
1997-08-21,2.813,2.875,2.813,2.875,2500,14.065,14.375,14.065,14.375,500,0.0,1.0
1997-08-22,2.75,2.813,2.75,2.813,1400,13.75,14.065,13.75,14.065,280,0.0,1.0
1997-08-25,2.938,2.938,2.938,2.938,500,14.69,14.69,14.69,14.69,100,0.0,1.0
1997-08-26,2.75,2.75,2.75,2.75,1000,13.75,13.75,13.75,13.75,200,0.0,1.0
1997-08-27,2.938,2.938,2.938,2.938,500,14.69,14.69,14.69,14.69,100,0.0,1.0
1997-08-28,2.75,2.75,2.75,2.75,500,13.75,13.75,13.75,13.75,100,0.0,1.0
1997-08-29,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
1997-09-02,2.813,3.0,2.813,2.813,4000,14.065,15.0,14.065,14.065,800,0.0,1.0
1997-09-03,2.81,2.81,2.81,2.81,0,14.05,14.05,14.05,14.05,0,0.0,1.0
1997-09-04,2.813,2.813,2.813,2.813,5800,14.065,14.065,14.065,14.065,1160,0.0,1.0
1997-09-05,2.81,2.81,2.81,2.81,0,14.05,14.05,14.05,14.05,0,0.0,1.0
1997-09-08,2.938,3.0,2.813,2.813,2500,14.69,15.0,14.065,14.065,500,0.0,1.0
1997-09-09,2.875,3.063,2.875,3.0,6100,14.375,15.315,14.375,15.0,1220,0.0,1.0
1997-09-10,3.0,3.0,3.0,3.0,2100,15.0,15.0,15.0,15.0,420,0.0,1.0
1997-09-11,2.875,3.0,2.875,2.875,3300,14.375,15.0,14.375,14.375,660,0.0,1.0
1997-09-12,2.875,2.875,2.875,2.875,1600,14.375,14.375,14.375,14.375,320,0.0,1.0
1997-09-15,2.875,2.875,2.875,2.875,1400,14.375,14.375,14.375,14.375,280,0.0,1.0
1997-09-16,2.875,3.0,2.875,2.875,4400,14.375,15.0,14.375,14.375,880,0.0,1.0
1997-09-17,2.875,3.0,2.875,3.0,300,14.375,15.0,14.375,15.0,60,0.0,1.0
1997-09-18,2.813,2.875,2.813,2.813,5700,14.065,14.375,14.065,14.065,1140,0.0,1.0
1997-09-19,2.813,2.813,2.813,2.813,3700,14.065,14.065,14.065,14.065,740,0.0,1.0
1997-09-22,2.938,2.938,2.688,2.688,4100,14.69,14.69,13.44,13.44,820,0.0,1.0
1997-09-23,2.938,2.938,2.938,2.938,1000,14.69,14.69,14.69,14.69,200,0.0,1.0
1997-09-24,2.75,2.75,2.688,2.688,3800,13.75,13.75,13.44,13.44,760,0.0,1.0
1997-09-25,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
1997-09-26,2.938,2.938,2.938,2.938,300,14.69,14.69,14.69,14.69,60,0.0,1.0
1997-09-29,2.94,2.94,2.94,2.94,0,14.7,14.7,14.7,14.7,0,0.0,1.0
1997-09-30,2.875,2.875,2.688,2.875,1500,14.375,14.375,13.44,14.375,300,0.0,1.0
1997-10-01,2.938,2.938,2.938,2.938,500,14.69,14.69,14.69,14.69,100,0.0,1.0
1997-10-02,2.875,2.938,2.688,2.688,4500,14.375,14.69,13.44,13.44,900,0.0,1.0
1997-10-03,2.688,2.688,2.688,2.688,600,13.44,13.44,13.44,13.44,120,0.0,1.0
1997-10-06,2.69,2.69,2.69,2.69,0,13.45,13.45,13.45,13.45,0,0.0,1.0
1997-10-07,2.75,2.875,2.75,2.875,12700,13.75,14.375,13.75,14.375,2540,0.0,1.0
1997-10-08,3.0,3.0,2.75,2.875,26200,15.0,15.0,13.75,14.375,5240,0.0,1.0
1997-10-09,3.25,3.313,2.875,3.063,47200,16.25,16.565,14.375,15.315,9440,0.0,1.0
1997-10-10,3.5,4.0,3.313,3.5,34400,17.5,20.0,16.565,17.5,6880,0.0,1.0
1997-10-13,3.625,4.25,3.625,4.125,13800,18.125,21.25,18.125,20.625,2760,0.0,1.0
1997-10-14,3.625,3.625,3.625,3.625,200,18.125,18.125,18.125,18.125,40,0.0,1.0
1997-10-15,3.5,4.0,3.5,4.0,8000,17.5,20.0,17.5,20.0,1600,0.0,1.0
1997-10-16,3.25,3.375,3.25,3.25,5400,16.25,16.875,16.25,16.25,1080,0.0,1.0
1997-10-17,3.25,3.25,3.25,3.25,0,16.25,16.25,16.25,16.25,0,0.0,1.0
1997-10-20,2.5,2.875,2.5,2.75,11600,12.5,14.375,12.5,13.75,2320,0.0,1.0
1997-10-21,3.5,3.5,3.25,3.25,3300,17.5,17.5,16.25,16.25,660,0.0,1.0
1997-10-22,3.5,3.5,3.5,3.5,1300,17.5,17.5,17.5,17.5,260,0.0,1.0
1997-10-23,3.375,3.625,3.375,3.625,2400,16.875,18.125,16.875,18.125,480,0.0,1.0
1997-10-24,3.25,3.25,3.25,3.25,1000,16.25,16.25,16.25,16.25,200,0.0,1.0
1997-10-27,3.375,3.375,3.25,3.25,1200,16.875,16.875,16.25,16.25,240,0.0,1.0
1997-10-28,3.125,3.25,3.125,3.125,2300,15.625,16.25,15.625,15.625,460,0.0,1.0
1997-10-29,3.0,3.0,2.875,2.875,4300,15.0,15.0,14.375,14.375,860,0.0,1.0
1997-10-30,3.0,3.0,3.0,3.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
1997-10-31,3.125,3.125,3.125,3.125,600,15.625,15.625,15.625,15.625,120,0.0,1.0
1997-11-03,2.875,2.875,2.875,2.875,400,14.375,14.375,14.375,14.375,80,0.0,1.0
1997-11-04,3.25,3.25,3.25,3.25,600,16.25,16.25,16.25,16.25,120,0.0,1.0
1997-11-05,3.0,3.375,3.0,3.0,1200,15.0,16.875,15.0,15.0,240,0.0,1.0
1997-11-06,3.5,3.5,3.5,3.5,800,17.5,17.5,17.5,17.5,160,0.0,1.0
1997-11-07,3.5,3.5,3.5,3.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
1997-11-10,3.375,3.375,3.0,3.0,6200,16.875,16.875,15.0,15.0,1240,0.0,1.0
1997-11-11,3.375,3.375,2.625,2.875,3500,16.875,16.875,13.125,14.375,700,0.0,1.0
1997-11-12,3.38,3.38,3.38,3.38,0,16.9,16.9,16.9,16.9,0,0.0,1.0
1997-11-13,2.875,2.875,2.625,2.625,6400,14.375,14.375,13.125,13.125,1280,0.0,1.0
1997-11-14,3.0,3.0,3.0,3.0,500,15.0,15.0,15.0,15.0,100,0.0,1.0
1997-11-17,3.0,3.0,3.0,3.0,1000,15.0,15.0,15.0,15.0,200,0.0,1.0
1997-11-18,2.75,2.75,2.75,2.75,1300,13.75,13.75,13.75,13.75,260,0.0,1.0
1997-11-19,2.75,3.0,2.75,3.0,400,13.75,15.0,13.75,15.0,80,0.0,1.0
1997-11-20,2.75,2.75,2.75,2.75,600,13.75,13.75,13.75,13.75,120,0.0,1.0
1997-11-21,2.75,2.75,2.75,2.75,2000,13.75,13.75,13.75,13.75,400,0.0,1.0
1997-11-24,2.75,2.75,2.75,2.75,100,13.75,13.75,13.75,13.75,20,0.0,1.0
1997-11-25,2.75,2.75,2.75,2.75,2200,13.75,13.75,13.75,13.75,440,0.0,1.0
1997-11-26,2.625,2.75,2.625,2.75,4500,13.125,13.75,13.125,13.75,900,0.0,1.0
1997-11-28,2.62,2.62,2.62,2.62,0,13.1,13.1,13.1,13.1,0,0.0,1.0
1997-12-01,2.875,2.875,2.625,2.625,2500,14.375,14.375,13.125,13.125,500,0.0,1.0
1997-12-02,3.0,3.0,2.75,2.75,2500,15.0,15.0,13.75,13.75,500,0.0,1.0
1997-12-03,2.75,2.75,2.75,2.75,1200,13.75,13.75,13.75,13.75,240,0.0,1.0
1997-12-04,2.75,2.75,2.75,2.75,600,13.75,13.75,13.75,13.75,120,0.0,1.0
1997-12-05,2.625,2.75,2.625,2.75,1300,13.125,13.75,13.125,13.75,260,0.0,1.0
1997-12-08,2.62,2.62,2.62,2.62,0,13.1,13.1,13.1,13.1,0,0.0,1.0
1997-12-09,2.5,2.625,2.5,2.625,6100,12.5,13.125,12.5,13.125,1220,0.0,1.0
1997-12-10,2.5,2.5,2.5,2.5,900,12.5,12.5,12.5,12.5,180,0.0,1.0
1997-12-11,2.5,2.5,2.5,2.5,1500,12.5,12.5,12.5,12.5,300,0.0,1.0
1997-12-12,2.5,2.5,2.5,2.5,1500,12.5,12.5,12.5,12.5,300,0.0,1.0
1997-12-15,2.375,3.0,2.375,3.0,3400,11.875,15.0,11.875,15.0,680,0.0,1.0
1997-12-16,2.375,2.5,2.25,2.25,4600,11.875,12.5,11.25,11.25,920,0.0,1.0
1997-12-17,2.5,2.5,2.5,2.5,700,12.5,12.5,12.5,12.5,140,0.0,1.0
1997-12-18,2.375,2.375,2.375,2.375,3100,11.875,11.875,11.875,11.875,620,0.0,1.0
1997-12-19,2.313,2.313,2.125,2.25,5400,11.565,11.565,10.625,11.25,1080,0.0,1.0
1997-12-22,2.313,2.313,2.313,2.313,2500,11.565,11.565,11.565,11.565,500,0.0,1.0
1997-12-23,2.375,2.375,2.313,2.313,3700,11.875,11.875,11.565,11.565,740,0.0,1.0
1997-12-24,2.438,2.438,2.438,2.438,4000,12.19,12.19,12.19,12.19,800,0.0,1.0
1997-12-26,2.313,2.313,2.313,2.313,400,11.565,11.565,11.565,11.565,80,0.0,1.0
1997-12-29,2.313,2.313,2.313,2.313,2900,11.565,11.565,11.565,11.565,580,0.0,1.0
1997-12-30,2.313,2.313,2.313,2.313,5400,11.565,11.565,11.565,11.565,1080,0.0,1.0
1997-12-31,2.25,2.438,2.25,2.313,9800,11.25,12.19,11.25,11.565,1960,0.0,1.0
1998-01-02,2.438,2.438,2.438,2.438,1000,12.19,12.19,12.19,12.19,200,0.0,1.0
1998-01-05,2.44,2.44,2.44,2.44,0,12.2,12.2,12.2,12.2,0,0.0,1.0
1998-01-06,2.375,2.375,2.375,2.375,3000,11.875,11.875,11.875,11.875,600,0.0,1.0
1998-01-07,2.375,2.375,2.25,2.25,1500,11.875,11.875,11.25,11.25,300,0.0,1.0
1998-01-08,2.25,2.25,2.25,2.25,200,11.25,11.25,11.25,11.25,40,0.0,1.0
1998-01-09,2.125,2.25,2.125,2.25,7000,10.625,11.25,10.625,11.25,1400,0.0,1.0
1998-01-12,2.125,2.125,2.125,2.125,1400,10.625,10.625,10.625,10.625,280,0.0,1.0
1998-01-13,2.063,2.063,2.063,2.063,1000,10.315,10.315,10.315,10.315,200,0.0,1.0
1998-01-14,2.06,2.06,2.06,2.06,0,10.3,10.3,10.3,10.3,0,0.0,1.0
1998-01-15,2.063,2.063,2.063,2.063,100,10.315,10.315,10.315,10.315,20,0.0,1.0
1998-01-16,2.281,2.281,2.281,2.281,9000,11.405,11.405,11.405,11.405,1800,0.0,1.0
1998-01-20,2.28,2.28,2.28,2.28,0,11.4,11.4,11.4,11.4,0,0.0,1.0
1998-01-21,2.063,2.063,2.063,2.063,500,10.315,10.315,10.315,10.315,100,0.0,1.0
1998-01-22,2.06,2.06,2.06,2.06,0,10.3,10.3,10.3,10.3,0,0.0,1.0
1998-01-23,2.06,2.06,2.06,2.06,0,10.3,10.3,10.3,10.3,0,0.0,1.0
1998-01-26,2.063,2.063,2.0,2.0,6300,10.315,10.315,10.0,10.0,1260,0.0,1.0
1998-01-27,2.094,2.094,2.0,2.063,8100,10.47,10.47,10.0,10.315,1620,0.0,1.0
1998-01-28,2.0,2.0,1.75,1.938,12700,10.0,10.0,8.75,9.69,2540,0.0,1.0
1998-01-29,1.75,1.75,1.75,1.75,2500,8.75,8.75,8.75,8.75,500,0.0,1.0
1998-01-30,1.938,1.938,1.938,1.938,2500,9.69,9.69,9.69,9.69,500,0.0,1.0
1998-02-02,2.0,2.0,2.0,2.0,6500,10.0,10.0,10.0,10.0,1300,0.0,1.0
1998-02-03,1.625,1.75,1.625,1.75,1200,8.125,8.75,8.125,8.75,240,0.0,1.0
1998-02-04,1.62,1.62,1.62,1.62,0,8.1,8.1,8.1,8.1,0,0.0,1.0
1998-02-05,1.875,1.875,1.875,1.875,500,9.375,9.375,9.375,9.375,100,0.0,1.0
1998-02-06,1.5,1.75,1.5,1.625,5300,7.5,8.75,7.5,8.125,1060,0.0,1.0
1998-02-09,1.938,1.938,1.797,1.797,10800,9.69,9.69,8.985,8.985,2160,0.0,1.0
1998-02-10,1.75,2.0,1.75,2.0,3700,8.75,10.0,8.75,10.0,740,0.0,1.0
1998-02-11,1.75,1.75,1.75,1.75,1300,8.75,8.75,8.75,8.75,260,0.0,1.0
1998-02-12,2.078,2.188,1.875,2.0,72400,10.39,10.94,9.375,10.0,14480,0.0,1.0
1998-02-13,2.406,2.5,2.0,2.063,41400,12.03,12.5,10.0,10.315,8280,0.0,1.0
1998-02-17,2.188,2.375,2.188,2.188,16000,10.94,11.875,10.94,10.94,3200,0.0,1.0
1998-02-18,2.5,2.5,2.5,2.5,500,12.5,12.5,12.5,12.5,100,0.0,1.0
1998-02-19,2.188,2.5,2.188,2.188,3600,10.94,12.5,10.94,10.94,720,0.0,1.0
1998-02-20,2.5,2.5,2.5,2.5,500,12.5,12.5,12.5,12.5,100,0.0,1.0
1998-02-23,2.5,2.5,2.5,2.5,7300,12.5,12.5,12.5,12.5,1460,0.0,1.0
1998-02-24,2.375,2.375,2.375,2.375,700,11.875,11.875,11.875,11.875,140,0.0,1.0
1998-02-25,2.75,2.75,2.75,2.75,2000,13.75,13.75,13.75,13.75,400,0.0,1.0
1998-02-26,2.75,2.75,2.75,2.75,4600,13.75,13.75,13.75,13.75,920,0.0,1.0
1998-02-27,2.375,2.75,2.375,2.75,300,11.875,13.75,11.875,13.75,60,0.0,1.0
1998-03-02,2.375,2.75,2.375,2.75,2000,11.875,13.75,11.875,13.75,400,0.0,1.0
1998-03-03,2.38,2.38,2.38,2.38,0,11.9,11.9,11.9,11.9,0,0.0,1.0
1998-03-04,2.38,2.38,2.38,2.38,0,11.9,11.9,11.9,11.9,0,0.0,1.0
1998-03-05,2.375,2.375,2.375,2.375,200,11.875,11.875,11.875,11.875,40,0.0,1.0
1998-03-06,2.38,2.38,2.38,2.38,0,11.9,11.9,11.9,11.9,0,0.0,1.0
1998-03-09,2.5,2.625,2.5,2.625,1200,12.5,13.125,12.5,13.125,240,0.0,1.0
1998-03-10,2.375,2.375,2.375,2.375,8300,11.875,11.875,11.875,11.875,1660,0.0,1.0
1998-03-11,2.375,2.5,2.375,2.5,1000,11.875,12.5,11.875,12.5,200,0.0,1.0
1998-03-12,2.5,2.5,2.375,2.375,1400,12.5,12.5,11.875,11.875,280,0.0,1.0
1998-03-13,2.5,2.5,2.375,2.375,2100,12.5,12.5,11.875,11.875,420,0.0,1.0
1998-03-16,2.625,2.625,2.25,2.5,2300,13.125,13.125,11.25,12.5,460,0.0,1.0
1998-03-17,2.625,2.625,2.375,2.375,2000,13.125,13.125,11.875,11.875,400,0.0,1.0
1998-03-18,2.375,2.375,2.375,2.375,100,11.875,11.875,11.875,11.875,20,0.0,1.0
1998-03-19,2.625,2.625,2.375,2.375,2000,13.125,13.125,11.875,11.875,400,0.0,1.0
1998-03-20,2.5,2.5,2.5,2.5,300,12.5,12.5,12.5,12.5,60,0.0,1.0
1998-03-23,2.625,2.625,2.625,2.625,2000,13.125,13.125,13.125,13.125,400,0.0,1.0
1998-03-24,2.75,2.75,2.5,2.75,8000,13.75,13.75,12.5,13.75,1600,0.0,1.0
1998-03-25,2.75,2.75,2.75,2.75,2000,13.75,13.75,13.75,13.75,400,0.0,1.0
1998-03-26,2.5,2.5,2.5,2.5,17600,12.5,12.5,12.5,12.5,3520,0.0,1.0
1998-03-27,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
1998-03-30,2.5,2.5,2.5,2.5,3200,12.5,12.5,12.5,12.5,640,0.0,1.0
1998-03-31,2.625,2.625,2.625,2.625,1000,13.125,13.125,13.125,13.125,200,0.0,1.0
1998-04-01,2.25,2.25,2.25,2.25,100,11.25,11.25,11.25,11.25,20,0.0,1.0
1998-04-02,2.25,2.5,2.125,2.25,1900,11.25,12.5,10.625,11.25,380,0.0,1.0
1998-04-03,2.25,2.25,2.125,2.125,3500,11.25,11.25,10.625,10.625,700,0.0,1.0
1998-04-06,2.25,2.25,2.25,2.25,0,11.25,11.25,11.25,11.25,0,0.0,1.0
1998-04-07,2.25,2.25,2.25,2.25,0,11.25,11.25,11.25,11.25,0,0.0,1.0
1998-04-08,2.25,2.25,2.25,2.25,0,11.25,11.25,11.25,11.25,0,0.0,1.0
1998-04-09,2.625,2.625,2.281,2.281,4100,13.125,13.125,11.405,11.405,820,0.0,1.0
1998-04-13,2.281,2.281,2.281,2.281,100,11.405,11.405,11.405,11.405,20,0.0,1.0
1998-04-14,2.281,2.625,2.281,2.625,1600,11.405,13.125,11.405,13.125,320,0.0,1.0
1998-04-15,2.281,2.281,2.281,2.281,100,11.405,11.405,11.405,11.405,20,0.0,1.0
1998-04-16,2.313,2.5,2.313,2.5,3200,11.565,12.5,11.565,12.5,640,0.0,1.0
1998-04-17,2.31,2.31,2.31,2.31,0,11.55,11.55,11.55,11.55,0,0.0,1.0
1998-04-20,2.31,2.31,2.31,2.31,0,11.55,11.55,11.55,11.55,0,0.0,1.0
1998-04-21,2.125,2.125,2.125,2.125,100,10.625,10.625,10.625,10.625,20,0.0,1.0
1998-04-22,2.281,2.281,2.281,2.281,1500,11.405,11.405,11.405,11.405,300,0.0,1.0
1998-04-23,2.5,2.625,2.313,2.625,15800,12.5,13.125,11.565,13.125,3160,0.0,1.0
1998-04-24,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
1998-04-27,2.125,2.125,2.125,2.125,1300,10.625,10.625,10.625,10.625,260,0.0,1.0
1998-04-28,2.12,2.12,2.12,2.12,0,10.6,10.6,10.6,10.6,0,0.0,1.0
1998-04-29,2.0,2.125,2.0,2.125,5700,10.0,10.625,10.0,10.625,1140,0.0,1.0
1998-04-30,2.0,2.125,2.0,2.125,600,10.0,10.625,10.0,10.625,120,0.0,1.0
1998-05-01,2.0,2.0,2.0,2.0,200,10.0,10.0,10.0,10.0,40,0.0,1.0
1998-05-04,2.0,2.0,2.0,2.0,200,10.0,10.0,10.0,10.0,40,0.0,1.0
1998-05-05,2.25,2.375,2.25,2.25,22300,11.25,11.875,11.25,11.25,4460,0.0,1.0
1998-05-06,2.25,2.25,2.25,2.25,0,11.25,11.25,11.25,11.25,0,0.0,1.0
1998-05-07,2.0,2.125,2.0,2.125,6500,10.0,10.625,10.0,10.625,1300,0.0,1.0
1998-05-08,2.375,2.375,2.25,2.25,5000,11.875,11.875,11.25,11.25,1000,0.0,1.0
1998-05-11,2.875,4.0,2.5,2.688,73100,14.375,20.0,12.5,13.44,14620,0.0,1.0
1998-05-12,4.0,4.0,2.875,3.0,70100,20.0,20.0,14.375,15.0,14020,0.0,1.0
1998-05-13,3.5,4.25,3.5,3.625,54500,17.5,21.25,17.5,18.125,10900,0.0,1.0
1998-05-14,2.875,3.5,2.875,3.5,5400,14.375,17.5,14.375,17.5,1080,0.0,1.0
1998-05-15,4.0,4.5,3.0,3.0,82100,20.0,22.5,15.0,15.0,16420,0.0,1.0
1998-05-18,3.375,3.75,3.375,3.5,82800,16.875,18.75,16.875,17.5,16560,0.0,1.0
1998-05-19,3.375,3.438,3.125,3.125,11000,16.875,17.19,15.625,15.625,2200,0.0,1.0
1998-05-20,3.875,4.0,3.125,3.125,21900,19.375,20.0,15.625,15.625,4380,0.0,1.0
1998-05-21,3.5,3.75,3.25,3.75,11800,17.5,18.75,16.25,18.75,2360,0.0,1.0
1998-05-22,3.25,3.5,3.25,3.5,1700,16.25,17.5,16.25,17.5,340,0.0,1.0
1998-05-26,3.25,3.25,3.25,3.25,100,16.25,16.25,16.25,16.25,20,0.0,1.0
1998-05-27,3.375,3.375,2.875,3.0,4100,16.875,16.875,14.375,15.0,820,0.0,1.0
1998-05-28,2.75,2.75,2.75,2.75,500,13.75,13.75,13.75,13.75,100,0.0,1.0
1998-05-29,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
1998-06-01,2.75,2.75,2.75,2.75,1200,13.75,13.75,13.75,13.75,240,0.0,1.0
1998-06-02,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
1998-06-03,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
1998-06-04,3.25,3.25,3.25,3.25,3700,16.25,16.25,16.25,16.25,740,0.0,1.0
1998-06-05,4.0,4.0,3.125,3.125,12600,20.0,20.0,15.625,15.625,2520,0.0,1.0
1998-06-08,3.125,3.125,3.125,3.125,100,15.625,15.625,15.625,15.625,20,0.0,1.0
1998-06-09,3.125,3.125,3.125,3.125,400,15.625,15.625,15.625,15.625,80,0.0,1.0
1998-06-10,3.12,3.12,3.12,3.12,400,15.6,15.6,15.6,15.6,80,0.0,1.0
1998-06-11,3.0,3.125,3.0,3.125,2500,15.0,15.625,15.0,15.625,500,0.0,1.0
1998-06-12,2.625,3.5,2.625,3.5,12100,13.125,17.5,13.125,17.5,2420,0.0,1.0
1998-06-15,2.5,2.5,2.5,2.5,1000,12.5,12.5,12.5,12.5,200,0.0,1.0
1998-06-16,3.0,3.0,3.0,3.0,200,15.0,15.0,15.0,15.0,40,0.0,1.0
1998-06-17,2.5,2.5,2.5,2.5,9200,12.5,12.5,12.5,12.5,1840,0.0,1.0
1998-06-18,2.125,2.625,2.125,2.25,7300,10.625,13.125,10.625,11.25,1460,0.0,1.0
1998-06-19,2.375,3.0,2.375,2.75,3500,11.875,15.0,11.875,13.75,700,0.0,1.0
1998-06-22,3.25,3.25,2.375,2.375,600,16.25,16.25,11.875,11.875,120,0.0,1.0
1998-06-23,3.25,3.25,3.25,3.25,0,16.25,16.25,16.25,16.25,0,0.0,1.0
1998-06-24,2.75,2.75,2.5,2.5,900,13.75,13.75,12.5,12.5,180,0.0,1.0
1998-06-25,3.25,3.25,3.25,3.25,2400,16.25,16.25,16.25,16.25,480,0.0,1.0
1998-06-26,2.75,3.0,2.75,2.75,2600,13.75,15.0,13.75,13.75,520,0.0,1.0
1998-06-29,2.5,2.5,2.5,2.5,1000,12.5,12.5,12.5,12.5,200,0.0,1.0
1998-06-30,2.5,2.5,2.5,2.5,700,12.5,12.5,12.5,12.5,140,0.0,1.0
1998-07-01,2.5,2.5,2.5,2.5,1700,12.5,12.5,12.5,12.5,340,0.0,1.0
1998-07-02,2.75,2.75,2.5,2.5,500,13.75,13.75,12.5,12.5,100,0.0,1.0
1998-07-06,2.5,2.5,2.5,2.5,100,12.5,12.5,12.5,12.5,20,0.0,1.0
1998-07-07,2.5,3.0,2.5,3.0,2900,12.5,15.0,12.5,15.0,580,0.0,1.0
1998-07-08,2.625,2.625,2.625,2.625,2000,13.125,13.125,13.125,13.125,400,0.0,1.0
1998-07-09,3.0,3.0,3.0,3.0,1000,15.0,15.0,15.0,15.0,200,0.0,1.0
1998-07-10,2.875,3.0,2.875,2.875,1000,14.375,15.0,14.375,14.375,200,0.0,1.0
1998-07-13,2.88,2.88,2.88,2.88,0,14.4,14.4,14.4,14.4,0,0.0,1.0
1998-07-14,2.5,2.938,2.5,2.938,4500,12.5,14.69,12.5,14.69,900,0.0,1.0
1998-07-15,2.875,2.875,2.5,2.75,4500,14.375,14.375,12.5,13.75,900,0.0,1.0
1998-07-16,2.875,3.0,2.875,2.875,15900,14.375,15.0,14.375,14.375,3180,0.0,1.0
1998-07-17,2.88,2.88,2.88,2.88,0,14.4,14.4,14.4,14.4,0,0.0,1.0
1998-07-20,2.88,2.88,2.88,2.88,0,14.4,14.4,14.4,14.4,0,0.0,1.0
1998-07-21,2.938,3.0,2.938,3.0,3000,14.69,15.0,14.69,15.0,600,0.0,1.0
1998-07-22,2.938,2.938,2.938,2.938,300,14.69,14.69,14.69,14.69,60,0.0,1.0
1998-07-23,2.94,2.94,2.94,2.94,0,14.7,14.7,14.7,14.7,0,0.0,1.0
1998-07-24,3.0,3.0,2.5,2.938,9500,15.0,15.0,12.5,14.69,1900,0.0,1.0
1998-07-27,3.0,3.0,3.0,3.0,1000,15.0,15.0,15.0,15.0,200,0.0,1.0
1998-07-28,3.25,3.25,3.25,3.25,2400,16.25,16.25,16.25,16.25,480,0.0,1.0
1998-07-29,3.125,3.25,3.0,3.0,1300,15.625,16.25,15.0,15.0,260,0.0,1.0
1998-07-30,2.625,3.0,2.625,3.0,8400,13.125,15.0,13.125,15.0,1680,0.0,1.0
1998-07-31,2.62,2.62,2.62,2.62,0,13.1,13.1,13.1,13.1,0,0.0,1.0
1998-08-03,2.62,2.62,2.62,2.62,0,13.1,13.1,13.1,13.1,0,0.0,1.0
1998-08-04,2.62,2.62,2.62,2.62,0,13.1,13.1,13.1,13.1,0,0.0,1.0
1998-08-05,2.875,3.0,2.875,3.0,3900,14.375,15.0,14.375,15.0,780,0.0,1.0
1998-08-06,2.688,2.75,2.5,2.75,4800,13.44,13.75,12.5,13.75,960,0.0,1.0
1998-08-07,2.625,2.625,2.625,2.625,2600,13.125,13.125,13.125,13.125,520,0.0,1.0
1998-08-10,2.62,2.62,2.62,2.62,0,13.1,13.1,13.1,13.1,0,0.0,1.0
1998-08-11,2.62,2.62,2.62,2.62,0,13.1,13.1,13.1,13.1,0,0.0,1.0
1998-08-12,2.5,2.5,2.5,2.5,100,12.5,12.5,12.5,12.5,20,0.0,1.0
1998-08-13,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
1998-08-14,2.5,2.5,2.5,2.5,200,12.5,12.5,12.5,12.5,40,0.0,1.0
1998-08-17,2.5,2.5,2.5,2.5,100,12.5,12.5,12.5,12.5,20,0.0,1.0
1998-08-18,2.125,2.5,2.125,2.5,7200,10.625,12.5,10.625,12.5,1440,0.0,1.0
1998-08-19,2.313,2.438,2.313,2.438,1200,11.565,12.19,11.565,12.19,240,0.0,1.0
1998-08-20,2.313,2.313,2.313,2.313,400,11.565,11.565,11.565,11.565,80,0.0,1.0
1998-08-21,2.5,2.5,2.5,2.5,200,12.5,12.5,12.5,12.5,40,0.0,1.0
1998-08-24,2.063,2.25,2.063,2.25,3100,10.315,11.25,10.315,11.25,620,0.0,1.0
1998-08-25,2.063,2.375,2.063,2.375,4000,10.315,11.875,10.315,11.875,800,0.0,1.0
1998-08-26,1.875,2.063,1.875,2.063,18000,9.375,10.315,9.375,10.315,3600,0.0,1.0
1998-08-27,2.125,2.125,1.875,1.875,4500,10.625,10.625,9.375,9.375,900,0.0,1.0
1998-08-28,1.5,2.0,1.5,1.75,3200,7.5,10.0,7.5,8.75,640,0.0,1.0
1998-08-31,1.5,2.0,1.5,2.0,34600,7.5,10.0,7.5,10.0,6920,0.0,1.0
1998-09-01,2.0,2.0,1.625,1.625,2500,10.0,10.0,8.125,8.125,500,0.0,1.0
1998-09-02,1.5,1.75,1.375,1.375,5500,7.5,8.75,6.875,6.875,1100,0.0,1.0
1998-09-03,1.5,1.5,1.5,1.5,4700,7.5,7.5,7.5,7.5,940,0.0,1.0
1998-09-04,1.625,1.625,1.625,1.625,900,8.125,8.125,8.125,8.125,180,0.0,1.0
1998-09-08,1.125,1.875,1.125,1.875,30300,5.625,9.375,5.625,9.375,6060,0.0,1.0
1998-09-09,1.12,1.12,1.12,1.12,0,5.6,5.6,5.6,5.6,0,0.0,1.0
1998-09-10,1.12,1.12,1.12,1.12,0,5.6,5.6,5.6,5.6,0,0.0,1.0
1998-09-11,1.0,1.125,1.0,1.125,4500,5.0,5.625,5.0,5.625,900,0.0,1.0
1998-09-14,1.0,1.0,1.0,1.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
1998-09-15,1.0,1.0,1.0,1.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
1998-09-16,1.0,1.0,1.0,1.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
1998-09-17,1.0,1.0,1.0,1.0,200,5.0,5.0,5.0,5.0,40,0.0,1.0
1998-09-18,1.0,1.0,1.0,1.0,1100,5.0,5.0,5.0,5.0,220,0.0,1.0
1998-09-21,1.0,1.0,1.0,1.0,100,5.0,5.0,5.0,5.0,20,0.0,1.0
1998-09-22,1.0,1.0,1.0,1.0,1000,5.0,5.0,5.0,5.0,200,0.0,1.0
1998-09-23,1.0,1.37,1.0,1.25,2600,5.0,6.85,5.0,6.25,520,0.0,1.0
1998-09-24,1.0,1.0,1.0,1.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
1998-09-25,0.75,1.0,0.75,1.0,4300,3.75,5.0,3.75,5.0,860,0.0,1.0
1998-09-28,0.75,1.0,0.75,0.75,1700,3.75,5.0,3.75,3.75,340,0.0,1.0
1998-09-29,0.75,0.75,0.75,0.75,200,3.75,3.75,3.75,3.75,40,0.0,1.0
1998-09-30,0.75,0.75,0.75,0.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
1998-10-01,0.75,0.75,0.75,0.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
1998-10-02,0.75,0.75,0.75,0.75,200,3.75,3.75,3.75,3.75,40,0.0,1.0
1998-10-05,0.75,0.75,0.75,0.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
1998-10-06,0.75,0.75,0.75,0.75,1000,3.75,3.75,3.75,3.75,200,0.0,1.0
1998-10-07,1.0,1.12,1.0,1.12,10700,5.0,5.6,5.0,5.6,2140,0.0,1.0
1998-10-08,0.75,1.12,0.75,1.0,12100,3.75,5.6,3.75,5.0,2420,0.0,1.0
1998-10-09,1.25,1.25,1.25,1.25,500,6.25,6.25,6.25,6.25,100,0.0,1.0
1998-10-12,1.25,1.25,1.25,1.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
1998-10-13,0.75,0.75,0.75,0.75,200,3.75,3.75,3.75,3.75,40,0.0,1.0
1998-10-14,0.75,0.75,0.75,0.75,400,3.75,3.75,3.75,3.75,80,0.0,1.0
1998-10-15,0.75,0.75,0.75,0.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
1998-10-16,0.75,0.75,0.75,0.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
1998-10-19,1.0,1.0,1.0,1.0,1800,5.0,5.0,5.0,5.0,360,0.0,1.0
1998-10-20,0.75,0.75,0.75,0.75,100,3.75,3.75,3.75,3.75,20,0.0,1.0
1998-10-21,0.75,0.75,0.75,0.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
1998-10-22,0.75,0.75,0.75,0.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
1998-10-23,0.75,0.75,0.75,0.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
1998-10-26,0.75,0.75,0.75,0.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
1998-10-27,0.75,0.75,0.75,0.75,300,3.75,3.75,3.75,3.75,60,0.0,1.0
1998-10-28,0.75,0.75,0.75,0.75,100,3.75,3.75,3.75,3.75,20,0.0,1.0
1998-10-29,0.75,0.75,0.75,0.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
1998-10-30,0.75,0.75,0.75,0.75,1000,3.75,3.75,3.75,3.75,200,0.0,1.0
1998-11-02,0.75,1.125,0.75,0.75,2300,3.75,5.625,3.75,3.75,460,0.0,1.0
1998-11-03,0.75,0.75,0.75,0.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
1998-11-04,0.75,0.75,0.75,0.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
1998-11-05,0.75,0.75,0.75,0.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
1998-11-06,0.75,0.75,0.75,0.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
1998-11-09,0.625,0.625,0.625,0.625,2400,3.125,3.125,3.125,3.125,480,0.0,1.0
1998-11-10,0.625,0.75,0.5,0.625,48500,3.125,3.75,2.5,3.125,9700,0.0,1.0
1998-11-11,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1998-11-12,0.5,0.625,0.5,0.625,1600,2.5,3.125,2.5,3.125,320,0.0,1.0
1998-11-13,0.75,0.75,0.5,0.5,5700,3.75,3.75,2.5,2.5,1140,0.0,1.0
1998-11-16,0.75,0.75,0.75,0.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
1998-11-17,0.75,0.75,0.75,0.75,500,3.75,3.75,3.75,3.75,100,0.0,1.0
1998-11-18,0.75,0.75,0.562,0.562,15800,3.75,3.75,2.81,2.81,3160,0.0,1.0
1998-11-19,1.0,1.0,0.875,0.875,2800,5.0,5.0,4.375,4.375,560,0.0,1.0
1998-11-20,0.6875,0.9375,0.6875,0.6875,7400,3.4375,4.6875,3.4375,3.4375,1480,0.0,1.0
1998-11-23,1.25,1.25,0.75,0.937,72600,6.25,6.25,3.75,4.685,14520,0.0,1.0
1998-11-24,1.25,1.5,1.25,1.5,4000,6.25,7.5,6.25,7.5,800,0.0,1.0
1998-11-25,1.38,1.62,1.25,1.25,6700,6.9,8.1,6.25,6.25,1340,0.0,1.0
1998-11-27,1.031,1.031,1.031,1.031,1700,5.155,5.155,5.155,5.155,340,0.0,1.0
1998-11-30,1.125,1.125,1.0,1.0,6600,5.625,5.625,5.0,5.0,1320,0.0,1.0
1998-12-01,1.0,1.125,0.875,1.125,9800,5.0,5.625,4.375,5.625,1960,0.0,1.0
1998-12-02,0.875,0.875,0.875,0.875,300,4.375,4.375,4.375,4.375,60,0.0,1.0
1998-12-03,1.0,1.0,0.875,0.875,10600,5.0,5.0,4.375,4.375,2120,0.0,1.0
1998-12-04,0.875,0.875,0.875,0.875,800,4.375,4.375,4.375,4.375,160,0.0,1.0
1998-12-07,0.875,0.875,0.875,0.875,100,4.375,4.375,4.375,4.375,20,0.0,1.0
1998-12-08,0.875,0.875,0.875,0.875,200,4.375,4.375,4.375,4.375,40,0.0,1.0
1998-12-09,0.875,1.062,0.875,1.062,1300,4.375,5.31,4.375,5.31,260,0.0,1.0
1998-12-10,0.875,0.875,0.875,0.875,4000,4.375,4.375,4.375,4.375,800,0.0,1.0
1998-12-11,0.906,1.187,0.875,0.875,7300,4.53,5.935,4.375,4.375,1460,0.0,1.0
1998-12-14,0.97,1.0,0.937,1.0,25200,4.85,5.0,4.685,5.0,5040,0.0,1.0
1998-12-15,0.97,0.97,0.97,0.97,0,4.85,4.85,4.85,4.85,0,0.0,1.0
1998-12-16,0.875,0.875,0.875,0.875,500,4.375,4.375,4.375,4.375,100,0.0,1.0
1998-12-17,1.26,1.26,1.0,1.062,4700,6.3,6.3,5.0,5.31,940,0.0,1.0
1998-12-18,1.26,1.375,1.125,1.375,4400,6.3,6.875,5.625,6.875,880,0.0,1.0
1998-12-21,0.937,1.25,0.937,0.937,4200,4.685,6.25,4.685,4.685,840,0.0,1.0
1998-12-22,0.953,0.97,0.937,0.937,4000,4.765,4.85,4.685,4.685,800,0.0,1.0
1998-12-23,0.937,1.25,0.937,1.25,1400,4.685,6.25,4.685,6.25,280,0.0,1.0
1998-12-24,0.94,0.94,0.94,0.94,0,4.7,4.7,4.7,4.7,0,0.0,1.0
1998-12-28,0.937,0.97,0.937,0.937,22000,4.685,4.85,4.685,4.685,4400,0.0,1.0
1998-12-29,0.937,1.0,0.937,0.937,6300,4.685,5.0,4.685,4.685,1260,0.0,1.0
1998-12-30,0.937,0.937,0.937,0.937,2500,4.685,4.685,4.685,4.685,500,0.0,1.0
1998-12-31,0.75,0.875,0.75,0.75,74500,3.75,4.375,3.75,3.75,14900,0.0,1.0
1999-01-04,0.625,0.875,0.625,0.875,1100,3.125,4.375,3.125,4.375,220,0.0,1.0
1999-01-05,0.625,0.625,0.625,0.625,4500,3.125,3.125,3.125,3.125,900,0.0,1.0
1999-01-06,1.0,1.0,1.0,1.0,6000,5.0,5.0,5.0,5.0,1200,0.0,1.0
1999-01-07,0.937,0.937,0.625,0.625,2500,4.685,4.685,3.125,3.125,500,0.0,1.0
1999-01-08,0.625,0.625,0.625,0.625,100,3.125,3.125,3.125,3.125,20,0.0,1.0
1999-01-11,0.625,0.625,0.625,0.625,3800,3.125,3.125,3.125,3.125,760,0.0,1.0
1999-01-12,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-01-13,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-01-14,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-01-15,0.625,0.625,0.625,0.625,200,3.125,3.125,3.125,3.125,40,0.0,1.0
1999-01-19,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-01-20,0.625,0.625,0.625,0.625,500,3.125,3.125,3.125,3.125,100,0.0,1.0
1999-01-21,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-01-22,0.625,0.625,0.625,0.625,100,3.125,3.125,3.125,3.125,20,0.0,1.0
1999-01-25,0.625,0.625,0.625,0.625,200,3.125,3.125,3.125,3.125,40,0.0,1.0
1999-01-26,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-01-27,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-01-28,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-01-29,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-02-01,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-02-02,0.625,0.625,0.625,0.625,500,3.125,3.125,3.125,3.125,100,0.0,1.0
1999-02-03,0.625,0.625,0.625,0.625,300,3.125,3.125,3.125,3.125,60,0.0,1.0
1999-02-04,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-02-05,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-02-08,0.625,0.625,0.625,0.625,2400,3.125,3.125,3.125,3.125,480,0.0,1.0
1999-02-09,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-02-10,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-02-11,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-02-12,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-02-16,0.937,0.937,0.625,0.625,11200,4.685,4.685,3.125,3.125,2240,0.0,1.0
1999-02-17,0.94,0.94,0.94,0.94,0,4.7,4.7,4.7,4.7,0,0.0,1.0
1999-02-18,0.625,0.625,0.625,0.625,1300,3.125,3.125,3.125,3.125,260,0.0,1.0
1999-02-19,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-02-22,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-02-23,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-02-24,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-02-25,0.625,0.625,0.625,0.625,7200,3.125,3.125,3.125,3.125,1440,0.0,1.0
1999-02-26,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-03-01,0.625,0.625,0.625,0.625,6000,3.125,3.125,3.125,3.125,1200,0.0,1.0
1999-03-02,0.625,0.625,0.625,0.625,300,3.125,3.125,3.125,3.125,60,0.0,1.0
1999-03-03,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-03-04,0.625,0.625,0.625,0.625,500,3.125,3.125,3.125,3.125,100,0.0,1.0
1999-03-05,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-03-08,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-03-09,0.625,0.625,0.625,0.625,4500,3.125,3.125,3.125,3.125,900,0.0,1.0
1999-03-10,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-03-11,0.625,0.625,0.625,0.625,400,3.125,3.125,3.125,3.125,80,0.0,1.0
1999-03-12,0.625,0.625,0.625,0.625,200,3.125,3.125,3.125,3.125,40,0.0,1.0
1999-03-15,0.625,0.625,0.625,0.625,100,3.125,3.125,3.125,3.125,20,0.0,1.0
1999-03-16,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-03-17,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-03-18,0.625,0.625,0.625,0.625,200,3.125,3.125,3.125,3.125,40,0.0,1.0
1999-03-19,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-03-22,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-03-23,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-03-24,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-03-25,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-03-26,0.625,0.625,0.625,0.625,100,3.125,3.125,3.125,3.125,20,0.0,1.0
1999-03-29,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-03-30,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-03-31,0.625,0.625,0.625,0.625,5100,3.125,3.125,3.125,3.125,1020,0.0,1.0
1999-04-01,0.625,0.625,0.625,0.625,300,3.125,3.125,3.125,3.125,60,0.0,1.0
1999-04-05,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-04-06,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-04-07,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-04-08,0.625,0.625,0.625,0.625,1000,3.125,3.125,3.125,3.125,200,0.0,1.0
1999-04-09,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-04-12,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-04-13,0.625,0.625,0.625,0.625,200,3.125,3.125,3.125,3.125,40,0.0,1.0
1999-04-14,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-04-15,0.625,0.937,0.625,0.937,2000,3.125,4.685,3.125,4.685,400,0.0,1.0
1999-04-16,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-04-19,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-04-20,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-04-21,0.625,0.625,0.625,0.625,100,3.125,3.125,3.125,3.125,20,0.0,1.0
1999-04-22,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-04-23,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-04-26,0.625,0.625,0.625,0.625,100,3.125,3.125,3.125,3.125,20,0.0,1.0
1999-04-27,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-04-28,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-04-29,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-04-30,0.625,0.625,0.625,0.625,1600,3.125,3.125,3.125,3.125,320,0.0,1.0
1999-05-03,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-05-04,0.625,0.625,0.625,0.625,300,3.125,3.125,3.125,3.125,60,0.0,1.0
1999-05-05,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-05-06,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-05-07,0.625,0.937,0.625,0.937,3400,3.125,4.685,3.125,4.685,680,0.0,1.0
1999-05-10,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-05-11,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-05-12,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-05-13,0.625,0.625,0.625,0.625,300,3.125,3.125,3.125,3.125,60,0.0,1.0
1999-05-14,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-05-17,0.625,0.625,0.625,0.625,5000,3.125,3.125,3.125,3.125,1000,0.0,1.0
1999-05-18,0.5,0.5,0.5,0.5,500,2.5,2.5,2.5,2.5,100,0.0,1.0
1999-05-19,0.5,0.5,0.5,0.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-05-20,0.5,0.5,0.5,0.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-05-21,0.5,0.5,0.5,0.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-05-24,0.5,0.5,0.5,0.5,100,2.5,2.5,2.5,2.5,20,0.0,1.0
1999-05-25,0.5,0.5,0.5,0.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-05-26,0.5,0.5,0.5,0.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-05-27,0.5,0.5,0.5,0.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-05-28,0.5,0.5,0.5,0.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-06-01,0.5,0.5,0.5,0.5,9500,2.5,2.5,2.5,2.5,1900,0.0,1.0
1999-06-02,0.5,0.5,0.5,0.5,11900,2.5,2.5,2.5,2.5,2380,0.0,1.0
1999-06-03,0.5,0.5,0.5,0.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-06-04,0.5,0.5,0.5,0.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-06-07,0.625,0.625,0.625,0.625,8800,3.125,3.125,3.125,3.125,1760,0.0,1.0
1999-06-08,0.812,0.812,0.812,0.812,1200,4.06,4.06,4.06,4.06,240,0.0,1.0
1999-06-09,0.625,0.812,0.625,0.812,20800,3.125,4.06,3.125,4.06,4160,0.0,1.0
1999-06-10,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-06-11,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-06-14,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-06-15,0.625,0.625,0.625,0.625,1000,3.125,3.125,3.125,3.125,200,0.0,1.0
1999-06-16,0.81,0.81,0.81,0.81,0,4.05,4.05,4.05,4.05,0,0.0,1.0
1999-06-17,0.81,0.81,0.81,0.81,0,4.05,4.05,4.05,4.05,0,0.0,1.0
1999-06-18,0.81,0.81,0.81,0.81,0,4.05,4.05,4.05,4.05,0,0.0,1.0
1999-06-21,0.5,0.5,0.5,0.5,200,2.5,2.5,2.5,2.5,40,0.0,1.0
1999-06-22,0.5,0.5,0.5,0.5,0,2.5,2.5,2.5,2.5,0,0.0,1.0
1999-06-23,0.781,0.781,0.5,0.5,36400,3.905,3.905,2.5,2.5,7280,0.0,1.0
1999-06-24,0.78,0.78,0.78,0.78,0,3.9,3.9,3.9,3.9,0,0.0,1.0
1999-06-25,0.625,0.625,0.625,0.625,13500,3.125,3.125,3.125,3.125,2700,0.0,1.0
1999-06-28,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-06-29,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-06-30,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-07-01,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-07-02,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-07-06,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-07-07,0.5,0.5,0.5,0.5,2000,2.5,2.5,2.5,2.5,400,0.0,1.0
1999-07-08,0.593,0.593,0.593,0.593,20000,2.965,2.965,2.965,2.965,4000,0.0,1.0
1999-07-09,0.593,0.593,0.593,0.593,20000,2.965,2.965,2.965,2.965,4000,0.0,1.0
1999-07-12,0.59,0.59,0.59,0.59,0,2.95,2.95,2.95,2.95,0,0.0,1.0
1999-07-13,0.75,0.75,0.5,0.5,500,3.75,3.75,2.5,2.5,100,0.0,1.0
1999-07-14,0.5,0.5,0.5,0.5,100,2.5,2.5,2.5,2.5,20,0.0,1.0
1999-07-15,0.5,0.5,0.5,0.5,700,2.5,2.5,2.5,2.5,140,0.0,1.0
1999-07-16,0.593,0.593,0.593,0.593,20000,2.965,2.965,2.965,2.965,4000,0.0,1.0
1999-07-19,0.59,0.59,0.59,0.59,0,2.95,2.95,2.95,2.95,0,0.0,1.0
1999-07-20,0.59,0.59,0.59,0.59,0,2.95,2.95,2.95,2.95,0,0.0,1.0
1999-07-21,0.5,0.5,0.5,0.5,5000,2.5,2.5,2.5,2.5,1000,0.0,1.0
1999-07-22,0.593,0.625,0.593,0.625,20000,2.965,3.125,2.965,3.125,4000,0.0,1.0
1999-07-23,0.59,0.59,0.59,0.59,0,2.95,2.95,2.95,2.95,0,0.0,1.0
1999-07-26,0.59,0.59,0.59,0.59,0,2.95,2.95,2.95,2.95,0,0.0,1.0
1999-07-27,0.59,0.59,0.59,0.59,0,2.95,2.95,2.95,2.95,0,0.0,1.0
1999-07-28,0.76,0.76,0.75,0.75,7200,3.8,3.8,3.75,3.75,1440,0.0,1.0
1999-07-29,0.625,0.875,0.625,0.875,7200,3.125,4.375,3.125,4.375,1440,0.0,1.0
1999-07-30,0.625,0.875,0.625,0.875,8100,3.125,4.375,3.125,4.375,1620,0.0,1.0
1999-08-02,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-08-03,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-08-04,0.625,0.625,0.625,0.625,1000,3.125,3.125,3.125,3.125,200,0.0,1.0
1999-08-05,0.625,0.625,0.625,0.625,200,3.125,3.125,3.125,3.125,40,0.0,1.0
1999-08-06,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-08-09,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-08-10,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-08-11,0.625,0.625,0.625,0.625,700,3.125,3.125,3.125,3.125,140,0.0,1.0
1999-08-12,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-08-13,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-08-16,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-08-17,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-08-18,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-08-19,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-08-20,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-08-23,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-08-24,0.625,0.625,0.625,0.625,1500,3.125,3.125,3.125,3.125,300,0.0,1.0
1999-08-25,0.625,0.625,0.625,0.625,200,3.125,3.125,3.125,3.125,40,0.0,1.0
1999-08-26,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-08-27,0.62,0.62,0.62,0.62,0,3.1,3.1,3.1,3.1,0,0.0,1.0
1999-08-30,0.625,0.625,0.625,0.625,200,3.125,3.125,3.125,3.125,40,0.0,1.0
1999-08-31,0.625,0.625,0.625,0.625,500,3.125,3.125,3.125,3.125,100,0.0,1.0
1999-09-01,0.656,0.656,0.656,0.656,100,3.28,3.28,3.28,3.28,20,0.0,1.0
1999-09-02,0.66,0.66,0.66,0.66,0,3.3,3.3,3.3,3.3,0,0.0,1.0
1999-09-03,0.66,0.66,0.66,0.66,0,3.3,3.3,3.3,3.3,0,0.0,1.0
1999-09-07,0.66,0.66,0.66,0.66,0,3.3,3.3,3.3,3.3,0,0.0,1.0
1999-09-08,0.625,0.625,0.625,0.625,300,3.125,3.125,3.125,3.125,60,0.0,1.0
1999-09-09,0.625,0.625,0.625,0.625,1100,3.125,3.125,3.125,3.125,220,0.0,1.0
1999-09-10,0.812,0.812,0.812,0.812,1200,4.06,4.06,4.06,4.06,240,0.0,1.0
1999-09-13,0.625,0.625,0.625,0.625,100,3.125,3.125,3.125,3.125,20,0.0,1.0
1999-09-14,0.75,0.75,0.75,0.75,5000,3.75,3.75,3.75,3.75,1000,0.0,1.0
1999-09-15,0.75,1.0,0.75,1.0,3100,3.75,5.0,3.75,5.0,620,0.0,1.0
1999-09-16,0.75,0.75,0.75,0.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
1999-09-17,0.75,0.75,0.75,0.75,16000,3.75,3.75,3.75,3.75,3200,0.0,1.0
1999-09-20,0.75,0.75,0.75,0.75,0,3.75,3.75,3.75,3.75,0,0.0,1.0
1999-09-21,0.875,0.937,0.687,0.937,7700,4.375,4.685,3.435,4.685,1540,0.0,1.0
1999-09-22,0.69,0.69,0.69,0.69,500,3.45,3.45,3.45,3.45,100,0.0,1.0
1999-09-23,0.875,0.875,0.875,0.875,1000,4.375,4.375,4.375,4.375,200,0.0,1.0
1999-09-24,0.687,0.875,0.687,0.875,1100,3.435,4.375,3.435,4.375,220,0.0,1.0
1999-09-27,0.69,0.69,0.69,0.69,0,3.45,3.45,3.45,3.45,0,0.0,1.0
1999-09-28,0.875,0.875,0.875,0.875,1100,4.375,4.375,4.375,4.375,220,0.0,1.0
1999-09-29,0.875,0.875,0.875,0.875,2000,4.375,4.375,4.375,4.375,400,0.0,1.0
1999-09-30,0.875,0.875,0.875,0.875,4000,4.375,4.375,4.375,4.375,800,0.0,1.0
1999-10-01,0.687,0.687,0.687,0.687,2500,3.435,3.435,3.435,3.435,500,0.0,1.0
1999-10-04,0.69,0.69,0.69,0.69,0,3.45,3.45,3.45,3.45,0,0.0,1.0
1999-10-05,0.687,0.687,0.687,0.687,200,3.435,3.435,3.435,3.435,40,0.0,1.0
1999-10-06,0.875,0.875,0.875,0.875,4100,4.375,4.375,4.375,4.375,820,0.0,1.0
1999-10-07,0.76,0.76,0.687,0.687,1200,3.8,3.8,3.435,3.435,240,0.0,1.0
1999-10-08,0.77,0.77,0.77,0.77,0,3.85,3.85,3.85,3.85,0,0.0,1.0
1999-10-11,0.77,0.77,0.77,0.77,0,3.85,3.85,3.85,3.85,0,0.0,1.0
1999-10-12,0.687,0.687,0.687,0.687,100,3.435,3.435,3.435,3.435,20,0.0,1.0
1999-10-13,1.0,1.0,0.75,0.875,25000,5.0,5.0,3.75,4.375,5000,0.0,1.0
1999-10-14,1.0,1.0,1.0,1.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
1999-10-15,1.0,1.0,1.0,1.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
1999-10-18,1.0,1.0,1.0,1.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
1999-10-19,0.875,0.937,0.875,0.937,8500,4.375,4.685,4.375,4.685,1700,0.0,1.0
1999-10-20,0.88,0.88,0.88,0.88,0,4.4,4.4,4.4,4.4,0,0.0,1.0
1999-10-21,0.88,0.88,0.88,0.88,0,4.4,4.4,4.4,4.4,0,0.0,1.0
1999-10-22,0.88,0.88,0.88,0.88,0,4.4,4.4,4.4,4.4,0,0.0,1.0
1999-10-25,1.031,1.031,0.875,0.875,3000,5.155,5.155,4.375,4.375,600,0.0,1.0
1999-10-26,1.031,1.031,1.031,1.031,5900,5.155,5.155,5.155,5.155,1180,0.0,1.0
1999-10-27,0.812,0.812,0.812,0.812,1000,4.06,4.06,4.06,4.06,200,0.0,1.0
1999-10-28,1.062,1.187,1.0,1.031,33300,5.31,5.935,5.0,5.155,6660,0.0,1.0
1999-10-29,1.125,1.218,1.125,1.218,2400,5.625,6.09,5.625,6.09,480,0.0,1.0
1999-11-01,1.125,1.125,1.125,1.125,6500,5.625,5.625,5.625,5.625,1300,0.0,1.0
1999-11-02,1.062,1.062,1.062,1.062,4000,5.31,5.31,5.31,5.31,800,0.0,1.0
1999-11-03,1.281,1.281,1.156,1.156,2100,6.405,6.405,5.78,5.78,420,0.0,1.0
1999-11-04,1.218,1.281,1.218,1.281,1700,6.09,6.405,6.09,6.405,340,0.0,1.0
1999-11-05,1.062,1.062,1.062,1.062,1800,5.31,5.31,5.31,5.31,360,0.0,1.0
1999-11-08,1.125,1.125,1.125,1.125,1500,5.625,5.625,5.625,5.625,300,0.0,1.0
1999-11-09,1.031,1.062,1.031,1.062,6200,5.155,5.31,5.155,5.31,1240,0.0,1.0
1999-11-10,1.03,1.03,1.03,1.03,0,5.15,5.15,5.15,5.15,0,0.0,1.0
1999-11-11,0.875,1.062,0.875,1.062,1100,4.375,5.31,4.375,5.31,220,0.0,1.0
1999-11-12,1.25,1.375,1.062,1.062,15600,6.25,6.875,5.31,5.31,3120,0.0,1.0
1999-11-15,1.25,1.437,1.25,1.312,4400,6.25,7.185,6.25,6.56,880,0.0,1.0
1999-11-16,1.25,1.25,1.25,1.25,1400,6.25,6.25,6.25,6.25,280,0.0,1.0
1999-11-17,1.25,1.25,1.25,1.25,800,6.25,6.25,6.25,6.25,160,0.0,1.0
1999-11-18,1.5,1.5,1.25,1.25,1000,7.5,7.5,6.25,6.25,200,0.0,1.0
1999-11-19,1.25,1.5,1.25,1.5,15800,6.25,7.5,6.25,7.5,3160,0.0,1.0
1999-11-22,1.25,1.25,1.25,1.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
1999-11-23,1.187,1.25,1.187,1.25,4700,5.935,6.25,5.935,6.25,940,0.0,1.0
1999-11-24,1.375,1.375,1.375,1.375,4000,6.875,6.875,6.875,6.875,800,0.0,1.0
1999-11-26,1.25,1.25,1.25,1.25,800,6.25,6.25,6.25,6.25,160,0.0,1.0
1999-11-29,1.25,1.25,1.25,1.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
1999-11-30,1.5,1.531,1.25,1.312,24200,7.5,7.655,6.25,6.56,4840,0.0,1.0
1999-12-01,1.5,1.5,1.5,1.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
1999-12-02,1.25,1.5,1.25,1.5,3000,6.25,7.5,6.25,7.5,600,0.0,1.0
1999-12-03,1.25,1.25,1.25,1.25,2100,6.25,6.25,6.25,6.25,420,0.0,1.0
1999-12-06,1.375,1.375,1.375,1.375,300,6.875,6.875,6.875,6.875,60,0.0,1.0
1999-12-07,1.25,1.25,1.25,1.25,200,6.25,6.25,6.25,6.25,40,0.0,1.0
1999-12-08,1.312,1.375,1.25,1.25,6300,6.56,6.875,6.25,6.25,1260,0.0,1.0
1999-12-09,1.5,1.5,1.25,1.312,6100,7.5,7.5,6.25,6.56,1220,0.0,1.0
1999-12-10,1.25,1.5,1.25,1.5,5700,6.25,7.5,6.25,7.5,1140,0.0,1.0
1999-12-13,1.25,1.5,1.25,1.5,2300,6.25,7.5,6.25,7.5,460,0.0,1.0
1999-12-14,0.875,1.5,0.875,1.492,31300,4.375,7.5,4.375,7.46,6260,0.0,1.0
1999-12-15,1.125,1.125,0.875,0.875,2900,5.625,5.625,4.375,4.375,580,0.0,1.0
1999-12-16,1.12,1.12,1.12,1.12,0,5.6,5.6,5.6,5.6,0,0.0,1.0
1999-12-17,1.12,1.12,1.12,1.12,0,5.6,5.6,5.6,5.6,0,0.0,1.0
1999-12-20,1.0,1.25,0.875,0.875,7200,5.0,6.25,4.375,4.375,1440,0.0,1.0
1999-12-21,1.062,1.062,1.062,1.062,3200,5.31,5.31,5.31,5.31,640,0.0,1.0
1999-12-22,1.062,1.062,1.062,1.062,5400,5.31,5.31,5.31,5.31,1080,0.0,1.0
1999-12-23,1.25,1.25,1.062,1.062,2100,6.25,6.25,5.31,5.31,420,0.0,1.0
1999-12-27,0.875,0.875,0.875,0.875,400,4.375,4.375,4.375,4.375,80,0.0,1.0
1999-12-28,1.25,1.312,0.875,0.875,11000,6.25,6.56,4.375,4.375,2200,0.0,1.0
1999-12-29,0.875,1.125,0.875,1.125,15600,4.375,5.625,4.375,5.625,3120,0.0,1.0
1999-12-30,1.062,1.125,0.812,0.812,44100,5.31,5.625,4.06,4.06,8820,0.0,1.0
1999-12-31,1.125,1.125,0.875,0.875,5500,5.625,5.625,4.375,4.375,1100,0.0,1.0
2000-01-03,1.0,1.0,0.781,1.0,24300,5.0,5.0,3.905,5.0,4860,0.0,1.0
2000-01-04,0.781,0.875,0.781,0.875,10300,3.905,4.375,3.905,4.375,2060,0.0,1.0
2000-01-05,0.687,0.687,0.687,0.687,3200,3.435,3.435,3.435,3.435,640,0.0,1.0
2000-01-06,0.875,0.875,0.875,0.875,2000,4.375,4.375,4.375,4.375,400,0.0,1.0
2000-01-07,0.875,0.875,0.875,0.875,6300,4.375,4.375,4.375,4.375,1260,0.0,1.0
2000-01-10,1.062,1.062,1.0,1.0,13100,5.31,5.31,5.0,5.0,2620,0.0,1.0
2000-01-11,1.25,1.25,1.031,1.031,600,6.25,6.25,5.155,5.155,120,0.0,1.0
2000-01-12,1.187,1.25,1.125,1.125,29100,5.935,6.25,5.625,5.625,5820,0.0,1.0
2000-01-13,1.375,1.375,1.156,1.156,200,6.875,6.875,5.78,5.78,40,0.0,1.0
2000-01-14,1.312,1.312,1.187,1.187,4000,6.56,6.56,5.935,5.935,800,0.0,1.0
2000-01-18,1.375,1.375,1.375,1.375,1600,6.875,6.875,6.875,6.875,320,0.0,1.0
2000-01-19,1.187,1.25,1.187,1.187,11500,5.935,6.25,5.935,5.935,2300,0.0,1.0
2000-01-20,1.19,1.19,1.19,1.19,0,5.95,5.95,5.95,5.95,0,0.0,1.0
2000-01-21,1.187,1.312,1.187,1.187,5900,5.935,6.56,5.935,5.935,1180,0.0,1.0
2000-01-24,1.187,1.187,1.187,1.187,700,5.935,5.935,5.935,5.935,140,0.0,1.0
2000-01-25,1.187,1.187,1.187,1.187,3500,5.935,5.935,5.935,5.935,700,0.0,1.0
2000-01-26,1.19,1.19,1.19,1.19,0,5.95,5.95,5.95,5.95,0,0.0,1.0
2000-01-27,1.25,1.25,1.25,1.25,2000,6.25,6.25,6.25,6.25,400,0.0,1.0
2000-01-28,1.187,1.187,1.187,1.187,5000,5.935,5.935,5.935,5.935,1000,0.0,1.0
2000-01-31,1.19,1.19,1.19,1.19,0,5.95,5.95,5.95,5.95,0,0.0,1.0
2000-02-01,1.125,1.125,1.125,1.125,1500,5.625,5.625,5.625,5.625,300,0.0,1.0
2000-02-02,1.125,1.125,1.125,1.125,2700,5.625,5.625,5.625,5.625,540,0.0,1.0
2000-02-03,1.12,1.12,1.12,1.12,0,5.6,5.6,5.6,5.6,0,0.0,1.0
2000-02-04,1.12,1.12,1.12,1.12,0,5.6,5.6,5.6,5.6,0,0.0,1.0
2000-02-07,1.312,1.312,1.187,1.187,6200,6.56,6.56,5.935,5.935,1240,0.0,1.0
2000-02-08,1.125,1.312,1.125,1.312,4400,5.625,6.56,5.625,6.56,880,0.0,1.0
2000-02-09,1.125,1.125,1.125,1.125,2000,5.625,5.625,5.625,5.625,400,0.0,1.0
2000-02-10,1.125,1.125,1.125,1.125,500,5.625,5.625,5.625,5.625,100,0.0,1.0
2000-02-11,1.125,1.125,1.125,1.125,1800,5.625,5.625,5.625,5.625,360,0.0,1.0
2000-02-14,1.125,1.312,1.125,1.312,600,5.625,6.56,5.625,6.56,120,0.0,1.0
2000-02-15,1.12,1.12,1.12,1.12,0,5.6,5.6,5.6,5.6,0,0.0,1.0
2000-02-16,1.125,1.125,1.125,1.125,700,5.625,5.625,5.625,5.625,140,0.0,1.0
2000-02-17,1.12,1.12,1.12,1.12,0,5.6,5.6,5.6,5.6,0,0.0,1.0
2000-02-18,1.125,1.125,1.125,1.125,100,5.625,5.625,5.625,5.625,20,0.0,1.0
2000-02-22,1.12,1.12,1.12,1.12,0,5.6,5.6,5.6,5.6,0,0.0,1.0
2000-02-23,1.125,1.125,1.125,1.125,2200,5.625,5.625,5.625,5.625,440,0.0,1.0
2000-02-24,1.25,1.25,1.25,1.25,2000,6.25,6.25,6.25,6.25,400,0.0,1.0
2000-02-25,1.25,1.25,1.25,1.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
2000-02-28,1.25,1.25,1.25,1.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
2000-02-29,1.125,1.125,1.125,1.125,1000,5.625,5.625,5.625,5.625,200,0.0,1.0
2000-03-01,1.562,1.562,1.218,1.218,29600,7.81,7.81,6.09,6.09,5920,0.0,1.0
2000-03-02,2.0,2.5,1.625,1.687,20900,10.0,12.5,8.125,8.435,4180,0.0,1.0
2000-03-03,2.5,2.5,2.375,2.375,7600,12.5,12.5,11.875,11.875,1520,0.0,1.0
2000-03-06,2.5,2.5,2.0,2.0,7000,12.5,12.5,10.0,10.0,1400,0.0,1.0
2000-03-07,2.0,2.25,2.0,2.0,2700,10.0,11.25,10.0,10.0,540,0.0,1.0
2000-03-08,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2000-03-09,2.0,2.0,2.0,2.0,500,10.0,10.0,10.0,10.0,100,0.0,1.0
2000-03-10,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2000-03-13,1.75,1.75,1.75,1.75,2000,8.75,8.75,8.75,8.75,400,0.0,1.0
2000-03-14,1.75,1.75,1.75,1.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2000-03-15,1.75,1.75,1.75,1.75,200,8.75,8.75,8.75,8.75,40,0.0,1.0
2000-03-16,1.75,2.125,1.75,2.125,1900,8.75,10.625,8.75,10.625,380,0.0,1.0
2000-03-17,1.75,1.75,1.75,1.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2000-03-20,1.75,1.75,1.75,1.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2000-03-21,1.75,2.125,1.75,1.75,21000,8.75,10.625,8.75,8.75,4200,0.0,1.0
2000-03-22,2.125,2.125,1.75,2.125,3000,10.625,10.625,8.75,10.625,600,0.0,1.0
2000-03-23,1.75,2.125,1.75,2.125,7800,8.75,10.625,8.75,10.625,1560,0.0,1.0
2000-03-24,1.75,1.75,1.75,1.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2000-03-27,2.125,2.125,2.0,2.125,84500,10.625,10.625,10.0,10.625,16900,0.0,1.0
2000-03-28,2.125,2.125,2.125,2.125,100,10.625,10.625,10.625,10.625,20,0.0,1.0
2000-03-29,2.125,2.125,2.125,2.125,300,10.625,10.625,10.625,10.625,60,0.0,1.0
2000-03-30,1.75,1.75,1.75,1.75,19800,8.75,8.75,8.75,8.75,3960,0.0,1.0
2000-03-31,1.75,1.75,1.75,1.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2000-04-03,1.75,2.0,1.75,2.0,11900,8.75,10.0,8.75,10.0,2380,0.0,1.0
2000-04-04,1.75,1.75,1.75,1.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2000-04-05,2.125,2.125,1.75,1.75,300,10.625,10.625,8.75,8.75,60,0.0,1.0
2000-04-06,2.125,2.125,1.75,1.75,200,10.625,10.625,8.75,8.75,40,0.0,1.0
2000-04-07,1.75,1.75,1.75,1.75,11000,8.75,8.75,8.75,8.75,2200,0.0,1.0
2000-04-10,1.75,2.0,1.75,2.0,1400,8.75,10.0,8.75,10.0,280,0.0,1.0
2000-04-11,1.75,1.75,1.75,1.75,100,8.75,8.75,8.75,8.75,20,0.0,1.0
2000-04-12,1.875,1.875,1.75,1.75,2100,9.375,9.375,8.75,8.75,420,0.0,1.0
2000-04-13,1.88,1.88,1.88,1.88,0,9.4,9.4,9.4,9.4,0,0.0,1.0
2000-04-14,2.25,2.25,2.25,2.25,300,11.25,11.25,11.25,11.25,60,0.0,1.0
2000-04-17,2.25,2.25,1.812,1.812,6600,11.25,11.25,9.06,9.06,1320,0.0,1.0
2000-04-18,2.25,2.25,2.25,2.25,7000,11.25,11.25,11.25,11.25,1400,0.0,1.0
2000-04-19,2.0,2.0,2.0,2.0,1600,10.0,10.0,10.0,10.0,320,0.0,1.0
2000-04-20,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2000-04-24,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2000-04-25,2.5,2.5,2.5,2.5,1700,12.5,12.5,12.5,12.5,340,0.0,1.0
2000-04-26,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2000-04-27,2.437,2.437,2.437,2.437,1000,12.185,12.185,12.185,12.185,200,0.0,1.0
2000-04-28,2.44,2.44,2.44,2.44,0,12.2,12.2,12.2,12.2,0,0.0,1.0
2000-05-01,1.968,1.968,1.968,1.968,200,9.84,9.84,9.84,9.84,40,0.0,1.0
2000-05-02,1.97,1.97,1.97,1.97,0,9.85,9.85,9.85,9.85,0,0.0,1.0
2000-05-03,2.437,2.5,2.375,2.437,9000,12.185,12.5,11.875,12.185,1800,0.0,1.0
2000-05-04,3.0,3.75,2.75,2.75,2100,15.0,18.75,13.75,13.75,420,0.0,1.0
2000-05-05,2.5,3.125,2.5,3.125,6200,12.5,15.625,12.5,15.625,1240,0.0,1.0
2000-05-08,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2000-05-09,3.0,3.0,2.625,3.0,8900,15.0,15.0,13.125,15.0,1780,0.0,1.0
2000-05-10,3.0,3.0,3.0,3.0,11300,15.0,15.0,15.0,15.0,2260,0.0,1.0
2000-05-11,3.0,3.0,3.0,3.0,600,15.0,15.0,15.0,15.0,120,0.0,1.0
2000-05-12,3.0,3.0,3.0,3.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2000-05-15,2.25,3.0,2.25,3.0,1200,11.25,15.0,11.25,15.0,240,0.0,1.0
2000-05-16,2.5,2.625,2.5,2.625,5800,12.5,13.125,12.5,13.125,1160,0.0,1.0
2000-05-17,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2000-05-18,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2000-05-19,2.625,2.625,2.625,2.625,800,13.125,13.125,13.125,13.125,160,0.0,1.0
2000-05-22,2.625,2.625,2.25,2.25,2000,13.125,13.125,11.25,11.25,400,0.0,1.0
2000-05-23,2.5,2.625,2.5,2.625,2000,12.5,13.125,12.5,13.125,400,0.0,1.0
2000-05-24,2.437,2.625,2.437,2.625,5200,12.185,13.125,12.185,13.125,1040,0.0,1.0
2000-05-25,2.44,2.44,2.44,2.44,0,12.2,12.2,12.2,12.2,0,0.0,1.0
2000-05-26,2.125,2.125,2.125,2.125,100,10.625,10.625,10.625,10.625,20,0.0,1.0
2000-05-30,2.125,2.125,2.125,2.125,2000,10.625,10.625,10.625,10.625,400,0.0,1.0
2000-05-31,2.12,2.12,2.12,2.12,100,10.6,10.6,10.6,10.6,20,0.0,1.0
2000-06-01,2.625,2.625,2.625,2.625,1000,13.125,13.125,13.125,13.125,200,0.0,1.0
2000-06-02,2.125,2.125,2.125,2.125,200,10.625,10.625,10.625,10.625,40,0.0,1.0
2000-06-05,2.125,2.25,2.125,2.25,2100,10.625,11.25,10.625,11.25,420,0.0,1.0
2000-06-06,2.12,2.12,2.12,2.12,0,10.6,10.6,10.6,10.6,0,0.0,1.0
2000-06-07,2.625,2.625,2.0,2.062,2700,13.125,13.125,10.0,10.31,540,0.0,1.0
2000-06-08,2.62,2.62,2.62,2.62,0,13.1,13.1,13.1,13.1,0,0.0,1.0
2000-06-09,2.62,2.62,2.62,2.62,0,13.1,13.1,13.1,13.1,0,0.0,1.0
2000-06-12,1.562,1.562,1.562,1.562,100,7.81,7.81,7.81,7.81,20,0.0,1.0
2000-06-13,1.56,1.56,1.56,1.56,0,7.8,7.8,7.8,7.8,0,0.0,1.0
2000-06-14,1.56,1.56,1.56,1.56,0,7.8,7.8,7.8,7.8,0,0.0,1.0
2000-06-15,1.56,1.56,1.56,1.56,0,7.8,7.8,7.8,7.8,0,0.0,1.0
2000-06-16,1.56,1.56,1.56,1.56,0,7.8,7.8,7.8,7.8,0,0.0,1.0
2000-06-19,2.5,2.5,2.5,2.5,200,12.5,12.5,12.5,12.5,40,0.0,1.0
2000-06-20,1.562,1.562,1.562,1.562,500,7.81,7.81,7.81,7.81,100,0.0,1.0
2000-06-21,1.875,1.875,1.562,1.562,800,9.375,9.375,7.81,7.81,160,0.0,1.0
2000-06-22,1.88,1.88,1.88,1.88,0,9.4,9.4,9.4,9.4,0,0.0,1.0
2000-06-23,1.88,1.88,1.88,1.88,0,9.4,9.4,9.4,9.4,0,0.0,1.0
2000-06-26,1.88,1.88,1.88,1.88,0,9.4,9.4,9.4,9.4,0,0.0,1.0
2000-06-27,3.125,3.125,3.125,3.125,200,15.625,15.625,15.625,15.625,40,0.0,1.0
2000-06-28,1.875,1.875,1.875,1.875,200,9.375,9.375,9.375,9.375,40,0.0,1.0
2000-06-29,3.125,3.125,3.125,3.125,200,15.625,15.625,15.625,15.625,40,0.0,1.0
2000-06-30,2.0,3.125,2.0,3.125,2200,10.0,15.625,10.0,15.625,440,0.0,1.0
2000-07-03,2.0,2.5,1.875,2.0,7600,10.0,12.5,9.375,10.0,1520,0.0,1.0
2000-07-05,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2000-07-06,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2000-07-07,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2000-07-10,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2000-07-11,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2000-07-12,2.0,2.0,2.0,2.0,100,10.0,10.0,10.0,10.0,20,0.0,1.0
2000-07-13,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2000-07-14,1.625,2.5,1.625,2.5,3900,8.125,12.5,8.125,12.5,780,0.0,1.0
2000-07-17,1.62,1.62,1.62,1.62,0,8.1,8.1,8.1,8.1,0,0.0,1.0
2000-07-18,1.75,1.75,1.625,1.625,200,8.75,8.75,8.125,8.125,40,0.0,1.0
2000-07-19,1.75,1.75,1.75,1.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2000-07-20,1.75,1.75,1.75,1.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2000-07-21,1.75,1.75,1.75,1.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2000-07-24,2.25,2.375,2.25,2.375,1400,11.25,11.875,11.25,11.875,280,0.0,1.0
2000-07-25,2.75,2.75,2.75,2.75,1500,13.75,13.75,13.75,13.75,300,0.0,1.0
2000-07-26,3.0,3.0,2.375,2.375,16200,15.0,15.0,11.875,11.875,3240,0.0,1.0
2000-07-27,2.218,2.218,2.218,2.218,200,11.09,11.09,11.09,11.09,40,0.0,1.0
2000-07-28,2.22,2.22,2.22,2.22,0,11.1,11.1,11.1,11.1,0,0.0,1.0
2000-07-31,2.437,2.437,2.437,2.437,500,12.185,12.185,12.185,12.185,100,0.0,1.0
2000-08-01,2.44,2.44,2.44,2.44,0,12.2,12.2,12.2,12.2,0,0.0,1.0
2000-08-02,2.5,2.5,2.437,2.437,2000,12.5,12.5,12.185,12.185,400,0.0,1.0
2000-08-03,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2000-08-04,2.25,2.5,2.25,2.5,1600,11.25,12.5,11.25,12.5,320,0.0,1.0
2000-08-07,2.875,2.875,2.875,2.875,100,14.375,14.375,14.375,14.375,20,0.0,1.0
2000-08-08,2.88,2.88,2.88,2.88,0,14.4,14.4,14.4,14.4,0,0.0,1.0
2000-08-09,2.88,2.88,2.88,2.88,0,14.4,14.4,14.4,14.4,0,0.0,1.0
2000-08-10,2.88,2.88,2.88,2.88,0,14.4,14.4,14.4,14.4,0,0.0,1.0
2000-08-11,2.25,2.625,2.0,2.5,7000,11.25,13.125,10.0,12.5,1400,0.0,1.0
2000-08-14,2.25,2.25,2.25,2.25,0,11.25,11.25,11.25,11.25,0,0.0,1.0
2000-08-15,2.25,2.25,2.25,2.25,0,11.25,11.25,11.25,11.25,0,0.0,1.0
2000-08-16,2.25,2.25,2.25,2.25,0,11.25,11.25,11.25,11.25,0,0.0,1.0
2000-08-17,2.25,2.25,2.25,2.25,0,11.25,11.25,11.25,11.25,0,0.0,1.0
2000-08-18,2.25,2.25,2.25,2.25,0,11.25,11.25,11.25,11.25,0,0.0,1.0
2000-08-21,2.625,2.625,2.187,2.187,700,13.125,13.125,10.935,10.935,140,0.0,1.0
2000-08-22,2.625,2.625,2.625,2.625,200,13.125,13.125,13.125,13.125,40,0.0,1.0
2000-08-23,2.0,2.0,2.0,2.0,100,10.0,10.0,10.0,10.0,20,0.0,1.0
2000-08-24,2.0,2.0,2.0,2.0,100,10.0,10.0,10.0,10.0,20,0.0,1.0
2000-08-25,2.0,2.937,2.0,2.937,2100,10.0,14.685,10.0,14.685,420,0.0,1.0
2000-08-28,2.375,2.375,2.375,2.375,1200,11.875,11.875,11.875,11.875,240,0.0,1.0
2000-08-29,2.05,2.05,2.0,2.0,2600,10.25,10.25,10.0,10.0,520,0.0,1.0
2000-08-30,1.875,1.875,1.875,1.875,300,9.375,9.375,9.375,9.375,60,0.0,1.0
2000-08-31,2.0,2.0,2.0,2.0,200,10.0,10.0,10.0,10.0,40,0.0,1.0
2000-09-01,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2000-09-05,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2000-09-06,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2000-09-07,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2000-09-08,2.5,2.5,2.5,2.5,1400,12.5,12.5,12.5,12.5,280,0.0,1.0
2000-09-11,2.625,2.625,2.625,2.625,3100,13.125,13.125,13.125,13.125,620,0.0,1.0
2000-09-12,2.0,2.0,1.875,1.875,4500,10.0,10.0,9.375,9.375,900,0.0,1.0
2000-09-13,2.062,2.062,2.062,2.062,200,10.31,10.31,10.31,10.31,40,0.0,1.0
2000-09-14,2.06,2.06,2.06,2.06,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2000-09-15,2.062,2.062,2.062,2.062,500,10.31,10.31,10.31,10.31,100,0.0,1.0
2000-09-18,2.06,2.06,2.06,2.06,0,10.3,10.3,10.3,10.3,0,0.0,1.0
2000-09-19,2.25,2.25,2.187,2.187,1200,11.25,11.25,10.935,10.935,240,0.0,1.0
2000-09-20,2.187,2.187,2.187,2.187,200,10.935,10.935,10.935,10.935,40,0.0,1.0
2000-09-21,1.906,1.906,1.906,1.906,600,9.53,9.53,9.53,9.53,120,0.0,1.0
2000-09-22,1.91,1.91,1.91,1.91,0,9.55,9.55,9.55,9.55,0,0.0,1.0
2000-09-25,1.906,1.906,1.906,1.906,200,9.53,9.53,9.53,9.53,40,0.0,1.0
2000-09-26,1.91,1.91,1.91,1.91,0,9.55,9.55,9.55,9.55,0,0.0,1.0
2000-09-27,1.91,1.91,1.91,1.91,0,9.55,9.55,9.55,9.55,0,0.0,1.0
2000-09-28,1.91,1.91,1.91,1.91,0,9.55,9.55,9.55,9.55,0,0.0,1.0
2000-09-29,1.875,1.875,1.875,1.875,100,9.375,9.375,9.375,9.375,20,0.0,1.0
2000-10-02,1.88,1.88,1.88,1.88,0,9.4,9.4,9.4,9.4,0,0.0,1.0
2000-10-03,1.88,1.88,1.88,1.88,0,9.4,9.4,9.4,9.4,0,0.0,1.0
2000-10-04,2.125,2.125,2.125,2.125,600,10.625,10.625,10.625,10.625,120,0.0,1.0
2000-10-05,1.875,1.875,1.875,1.875,2000,9.375,9.375,9.375,9.375,400,0.0,1.0
2000-10-06,1.88,1.88,1.88,1.88,0,9.4,9.4,9.4,9.4,0,0.0,1.0
2000-10-09,2.0,2.375,2.0,2.375,4700,10.0,11.875,10.0,11.875,940,0.0,1.0
2000-10-10,1.875,2.0,1.875,2.0,3500,9.375,10.0,9.375,10.0,700,0.0,1.0
2000-10-11,1.88,1.88,1.88,1.88,0,9.4,9.4,9.4,9.4,0,0.0,1.0
2000-10-12,2.0,2.0,1.937,1.937,2800,10.0,10.0,9.685,9.685,560,0.0,1.0
2000-10-13,2.375,2.375,1.875,1.875,1100,11.875,11.875,9.375,9.375,220,0.0,1.0
2000-10-16,1.88,1.88,1.875,1.875,2100,9.4,9.4,9.375,9.375,420,0.0,1.0
2000-10-17,2.5,2.75,1.875,1.875,5000,12.5,13.75,9.375,9.375,1000,0.0,1.0
2000-10-18,2.5,2.5,1.75,1.75,4600,12.5,12.5,8.75,8.75,920,0.0,1.0
2000-10-19,2.5,2.5,2.5,2.5,500,12.5,12.5,12.5,12.5,100,0.0,1.0
2000-10-20,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2000-10-23,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2000-10-24,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2000-10-25,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2000-10-26,1.687,1.77,1.687,1.75,4800,8.435,8.85,8.435,8.75,960,0.0,1.0
2000-10-27,2.0,2.25,2.0,2.25,2500,10.0,11.25,10.0,11.25,500,0.0,1.0
2000-10-30,2.25,2.25,2.25,2.25,1600,11.25,11.25,11.25,11.25,320,0.0,1.0
2000-10-31,2.5,2.5,2.0,2.0,7300,12.5,12.5,10.0,10.0,1460,0.0,1.0
2000-11-01,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2000-11-02,1.875,1.875,1.5,1.531,13200,9.375,9.375,7.5,7.655,2640,0.0,1.0
2000-11-03,1.812,1.812,1.812,1.812,500,9.06,9.06,9.06,9.06,100,0.0,1.0
2000-11-06,1.812,1.812,1.812,1.812,800,9.06,9.06,9.06,9.06,160,0.0,1.0
2000-11-07,1.81,1.81,1.81,1.81,0,9.05,9.05,9.05,9.05,0,0.0,1.0
2000-11-08,1.81,1.81,1.81,1.81,0,9.05,9.05,9.05,9.05,0,0.0,1.0
2000-11-09,1.81,1.81,1.81,1.81,0,9.05,9.05,9.05,9.05,0,0.0,1.0
2000-11-10,1.81,1.81,1.81,1.81,0,9.05,9.05,9.05,9.05,0,0.0,1.0
2000-11-13,1.81,1.81,1.81,1.81,0,9.05,9.05,9.05,9.05,0,0.0,1.0
2000-11-14,1.81,1.81,1.81,1.81,0,9.05,9.05,9.05,9.05,0,0.0,1.0
2000-11-15,1.656,1.656,1.656,1.656,1200,8.28,8.28,8.28,8.28,240,0.0,1.0
2000-11-16,1.66,1.66,1.66,1.66,0,8.3,8.3,8.3,8.3,0,0.0,1.0
2000-11-17,1.437,1.812,1.437,1.812,4400,7.185,9.06,7.185,9.06,880,0.0,1.0
2000-11-20,1.44,1.44,1.44,1.44,0,7.2,7.2,7.2,7.2,0,0.0,1.0
2000-11-21,1.44,1.44,1.44,1.44,0,7.2,7.2,7.2,7.2,0,0.0,1.0
2000-11-22,1.44,1.44,1.44,1.44,0,7.2,7.2,7.2,7.2,0,0.0,1.0
2000-11-24,1.75,1.75,1.75,1.75,200,8.75,8.75,8.75,8.75,40,0.0,1.0
2000-11-27,1.625,1.875,1.437,1.437,13900,8.125,9.375,7.185,7.185,2780,0.0,1.0
2000-11-28,1.437,1.437,1.437,1.437,100,7.185,7.185,7.185,7.185,20,0.0,1.0
2000-11-29,1.437,1.437,1.437,1.437,400,7.185,7.185,7.185,7.185,80,0.0,1.0
2000-11-30,1.44,1.44,1.44,1.44,0,7.2,7.2,7.2,7.2,0,0.0,1.0
2000-12-01,1.44,1.44,1.44,1.44,0,7.2,7.2,7.2,7.2,0,0.0,1.0
2000-12-04,1.44,1.44,1.44,1.44,0,7.2,7.2,7.2,7.2,0,0.0,1.0
2000-12-05,1.44,1.44,1.44,1.44,0,7.2,7.2,7.2,7.2,0,0.0,1.0
2000-12-06,1.875,1.875,1.875,1.875,600,9.375,9.375,9.375,9.375,120,0.0,1.0
2000-12-07,1.437,1.625,1.437,1.625,1200,7.185,8.125,7.185,8.125,240,0.0,1.0
2000-12-08,1.5,1.75,1.437,1.437,4500,7.5,8.75,7.185,7.185,900,0.0,1.0
2000-12-11,1.5,1.5,1.5,1.5,2400,7.5,7.5,7.5,7.5,480,0.0,1.0
2000-12-12,1.375,1.55,1.375,1.5,11500,6.875,7.75,6.875,7.5,2300,0.0,1.0
2000-12-13,1.25,1.375,1.125,1.25,7200,6.25,6.875,5.625,6.25,1440,0.0,1.0
2000-12-14,1.25,1.25,1.25,1.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
2000-12-15,1.25,1.25,1.25,1.25,300,6.25,6.25,6.25,6.25,60,0.0,1.0
2000-12-18,1.375,1.5,1.375,1.375,4800,6.875,7.5,6.875,6.875,960,0.0,1.0
2000-12-19,1.25,1.25,1.25,1.25,200,6.25,6.25,6.25,6.25,40,0.0,1.0
2000-12-20,1.25,1.25,1.25,1.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
2000-12-21,1.25,1.25,1.25,1.25,100,6.25,6.25,6.25,6.25,20,0.0,1.0
2000-12-22,1.25,1.25,1.25,1.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
2000-12-26,1.44,1.44,1.31,1.44,2200,7.2,7.2,6.55,7.2,440,0.0,1.0
2000-12-27,1.187,1.25,1.062,1.062,1900,5.935,6.25,5.31,5.31,380,0.0,1.0
2000-12-28,1.375,1.437,1.125,1.125,5200,6.875,7.185,5.625,5.625,1040,0.0,1.0
2000-12-29,1.25,1.375,1.25,1.25,10900,6.25,6.875,6.25,6.25,2180,0.0,1.0
2001-01-02,1.25,1.25,1.031,1.25,3900,6.25,6.25,5.155,6.25,780,0.0,1.0
2001-01-03,1.156,1.156,1.156,1.156,1000,5.78,5.78,5.78,5.78,200,0.0,1.0
2001-01-04,1.16,1.16,1.16,1.16,0,5.8,5.8,5.8,5.8,0,0.0,1.0
2001-01-05,1.16,1.16,1.16,1.16,0,5.8,5.8,5.8,5.8,0,0.0,1.0
2001-01-08,1.16,1.16,1.16,1.16,0,5.8,5.8,5.8,5.8,0,0.0,1.0
2001-01-09,1.0,1.0,1.0,1.0,1500,5.0,5.0,5.0,5.0,300,0.0,1.0
2001-01-10,1.0,1.0,1.0,1.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2001-01-11,1.25,1.25,1.25,1.25,1900,6.25,6.25,6.25,6.25,380,0.0,1.0
2001-01-12,1.5,1.5,1.25,1.25,5500,7.5,7.5,6.25,6.25,1100,0.0,1.0
2001-01-16,1.25,1.375,1.25,1.375,4200,6.25,6.875,6.25,6.875,840,0.0,1.0
2001-01-17,1.625,1.625,1.5,1.5,5000,8.125,8.125,7.5,7.5,1000,0.0,1.0
2001-01-18,1.62,1.62,1.62,1.62,0,8.1,8.1,8.1,8.1,0,0.0,1.0
2001-01-19,1.62,1.62,1.62,1.62,500,8.1,8.1,8.1,8.1,100,0.0,1.0
2001-01-22,1.625,1.625,1.625,1.625,500,8.125,8.125,8.125,8.125,100,0.0,1.0
2001-01-23,2.375,2.375,1.875,1.875,4200,11.875,11.875,9.375,9.375,840,0.0,1.0
2001-01-24,1.375,1.5,1.375,1.5,1000,6.875,7.5,6.875,7.5,200,0.0,1.0
2001-01-25,2.0,2.0,1.5,1.5,1900,10.0,10.0,7.5,7.5,380,0.0,1.0
2001-01-26,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2001-01-29,1.75,1.75,1.375,1.375,900,8.75,8.75,6.875,6.875,180,0.0,1.0
2001-01-30,1.437,1.437,1.437,1.437,500,7.185,7.185,7.185,7.185,100,0.0,1.0
2001-01-31,1.437,2.0,1.437,2.0,1200,7.185,10.0,7.185,10.0,240,0.0,1.0
2001-02-01,1.5,1.5,1.5,1.5,700,7.5,7.5,7.5,7.5,140,0.0,1.0
2001-02-02,1.437,1.437,1.437,1.437,2600,7.185,7.185,7.185,7.185,520,0.0,1.0
2001-02-05,1.44,1.44,1.44,1.44,0,7.2,7.2,7.2,7.2,0,0.0,1.0
2001-02-06,1.437,1.437,1.437,1.437,500,7.185,7.185,7.185,7.185,100,0.0,1.0
2001-02-07,1.44,1.44,1.44,1.44,0,7.2,7.2,7.2,7.2,0,0.0,1.0
2001-02-08,1.625,1.625,1.625,1.625,300,8.125,8.125,8.125,8.125,60,0.0,1.0
2001-02-09,1.62,1.62,1.62,1.62,0,8.1,8.1,8.1,8.1,0,0.0,1.0
2001-02-12,1.62,1.62,1.62,1.62,0,8.1,8.1,8.1,8.1,0,0.0,1.0
2001-02-13,1.437,1.437,1.437,1.437,300,7.185,7.185,7.185,7.185,60,0.0,1.0
2001-02-14,1.44,1.44,1.44,1.44,0,7.2,7.2,7.2,7.2,0,0.0,1.0
2001-02-15,1.44,1.44,1.44,1.44,0,7.2,7.2,7.2,7.2,0,0.0,1.0
2001-02-16,1.44,1.44,1.44,1.44,0,7.2,7.2,7.2,7.2,0,0.0,1.0
2001-02-20,1.44,1.44,1.44,1.44,0,7.2,7.2,7.2,7.2,0,0.0,1.0
2001-02-21,1.44,1.44,1.44,1.44,0,7.2,7.2,7.2,7.2,0,0.0,1.0
2001-02-22,1.44,1.44,1.44,1.44,0,7.2,7.2,7.2,7.2,0,0.0,1.0
2001-02-23,1.44,1.44,1.44,1.44,0,7.2,7.2,7.2,7.2,0,0.0,1.0
2001-02-26,1.44,1.44,1.44,1.44,0,7.2,7.2,7.2,7.2,0,0.0,1.0
2001-02-27,1.44,1.44,1.44,1.44,0,7.2,7.2,7.2,7.2,0,0.0,1.0
2001-02-28,1.937,1.937,1.937,1.937,2300,9.685,9.685,9.685,9.685,460,0.0,1.0
2001-03-01,2.0,2.0,2.0,2.0,2000,10.0,10.0,10.0,10.0,400,0.0,1.0
2001-03-02,2.0,2.0,2.0,2.0,1400,10.0,10.0,10.0,10.0,280,0.0,1.0
2001-03-05,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2001-03-06,1.98,1.98,1.98,1.98,500,9.9,9.9,9.9,9.9,100,0.0,1.0
2001-03-07,1.98,1.98,1.98,1.98,0,9.9,9.9,9.9,9.9,0,0.0,1.0
2001-03-08,1.98,1.98,1.98,1.98,0,9.9,9.9,9.9,9.9,0,0.0,1.0
2001-03-09,1.5,1.75,1.5,1.75,4500,7.5,8.75,7.5,8.75,900,0.0,1.0
2001-03-12,1.437,1.625,1.437,1.625,8500,7.185,8.125,7.185,8.125,1700,0.0,1.0
2001-03-13,1.625,1.625,1.437,1.437,2000,8.125,8.125,7.185,7.185,400,0.0,1.0
2001-03-14,1.75,1.75,1.625,1.625,2000,8.75,8.75,8.125,8.125,400,0.0,1.0
2001-03-15,1.375,1.625,1.375,1.62,12000,6.875,8.125,6.875,8.1,2400,0.0,1.0
2001-03-16,1.5,1.5,1.5,1.5,1000,7.5,7.5,7.5,7.5,200,0.0,1.0
2001-03-19,1.5,1.5,1.5,1.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2001-03-20,1.5,1.5,1.5,1.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2001-03-21,1.438,1.438,1.438,1.438,500,7.19,7.19,7.19,7.19,100,0.0,1.0
2001-03-22,1.375,1.375,1.375,1.375,500,6.875,6.875,6.875,6.875,100,0.0,1.0
2001-03-23,1.38,1.38,1.38,1.38,0,6.9,6.9,6.9,6.9,0,0.0,1.0
2001-03-26,1.38,1.38,1.38,1.38,0,6.9,6.9,6.9,6.9,0,0.0,1.0
2001-03-27,1.38,1.38,1.38,1.38,0,6.9,6.9,6.9,6.9,0,0.0,1.0
2001-03-28,1.375,1.375,1.125,1.25,12100,6.875,6.875,5.625,6.25,2420,0.0,1.0
2001-03-29,1.313,1.313,1.313,1.313,2000,6.565,6.565,6.565,6.565,400,0.0,1.0
2001-03-30,1.31,1.31,1.31,1.31,0,6.55,6.55,6.55,6.55,0,0.0,1.0
2001-04-02,1.31,1.31,1.31,1.31,0,6.55,6.55,6.55,6.55,0,0.0,1.0
2001-04-03,1.125,1.125,1.125,1.125,500,5.625,5.625,5.625,5.625,100,0.0,1.0
2001-04-04,1.25,1.313,1.125,1.125,3500,6.25,6.565,5.625,5.625,700,0.0,1.0
2001-04-05,1.25,1.25,1.25,1.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
2001-04-06,1.25,1.25,1.25,1.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
2001-04-09,1.35,1.35,1.35,1.35,300,6.75,6.75,6.75,6.75,60,0.0,1.0
2001-04-10,1.5,1.5,1.5,1.5,100,7.5,7.5,7.5,7.5,20,0.0,1.0
2001-04-11,1.5,1.5,1.5,1.5,1000,7.5,7.5,7.5,7.5,200,0.0,1.0
2001-04-12,1.5,1.5,1.5,1.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2001-04-16,1.5,1.5,1.5,1.5,100,7.5,7.5,7.5,7.5,20,0.0,1.0
2001-04-17,1.5,1.5,1.5,1.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2001-04-18,1.3,1.35,1.3,1.35,1000,6.5,6.75,6.5,6.75,200,0.0,1.0
2001-04-19,1.3,1.3,1.3,1.3,0,6.5,6.5,6.5,6.5,0,0.0,1.0
2001-04-20,1.5,1.9,1.3,1.3,8300,7.5,9.5,6.5,6.5,1660,0.0,1.0
2001-04-23,1.4,1.4,1.4,1.4,100,7.0,7.0,7.0,7.0,20,0.0,1.0
2001-04-24,1.35,1.35,1.35,1.35,100,6.75,6.75,6.75,6.75,20,0.0,1.0
2001-04-25,2.0,2.0,1.4,1.4,5000,10.0,10.0,7.0,7.0,1000,0.0,1.0
2001-04-26,2.03,2.2,1.41,1.41,10200,10.15,11.0,7.05,7.05,2040,0.0,1.0
2001-04-27,1.51,1.51,1.51,1.51,1100,7.55,7.55,7.55,7.55,220,0.0,1.0
2001-04-30,2.125,2.125,1.55,1.55,4400,10.625,10.625,7.75,7.75,880,0.0,1.0
2001-05-01,2.25,2.25,1.75,1.75,1800,11.25,11.25,8.75,8.75,360,0.0,1.0
2001-05-02,2.0,2.0,1.85,1.85,2600,10.0,10.0,9.25,9.25,520,0.0,1.0
2001-05-03,2.01,2.2,2.0,2.2,800,10.05,11.0,10.0,11.0,160,0.0,1.0
2001-05-04,2.01,2.01,2.01,2.01,100,10.05,10.05,10.05,10.05,20,0.0,1.0
2001-05-07,2.01,2.01,2.01,2.01,200,10.05,10.05,10.05,10.05,40,0.0,1.0
2001-05-08,2.2,2.2,2.01,2.01,400,11.0,11.0,10.05,10.05,80,0.0,1.0
2001-05-09,2.01,2.01,2.01,2.01,400,10.05,10.05,10.05,10.05,80,0.0,1.0
2001-05-10,2.01,2.01,2.01,2.01,0,10.05,10.05,10.05,10.05,0,0.0,1.0
2001-05-11,2.02,2.02,2.01,2.01,600,10.1,10.1,10.05,10.05,120,0.0,1.0
2001-05-14,2.0,2.0,2.0,2.0,1800,10.0,10.0,10.0,10.0,360,0.0,1.0
2001-05-15,1.95,2.02,1.95,2.0,3100,9.75,10.1,9.75,10.0,620,0.0,1.0
2001-05-16,1.95,2.0,1.95,2.0,1000,9.75,10.0,9.75,10.0,200,0.0,1.0
2001-05-17,2.0,2.0,2.0,2.0,1400,10.0,10.0,10.0,10.0,280,0.0,1.0
2001-05-18,2.3,2.4,2.2,2.2,28700,11.5,12.0,11.0,11.0,5740,0.0,1.0
2001-05-21,2.5,2.55,2.25,2.35,35900,12.5,12.75,11.25,11.75,7180,0.0,1.0
2001-05-22,2.4,2.6,2.3,2.5,19900,12.0,13.0,11.5,12.5,3980,0.0,1.0
2001-05-23,2.55,2.55,2.5,2.55,8900,12.75,12.75,12.5,12.75,1780,0.0,1.0
2001-05-24,2.55,2.55,2.55,2.55,0,12.75,12.75,12.75,12.75,0,0.0,1.0
2001-05-25,2.55,2.55,2.5,2.53,14200,12.75,12.75,12.5,12.65,2840,0.0,1.0
2001-05-29,2.55,2.55,2.55,2.55,0,12.75,12.75,12.75,12.75,0,0.0,1.0
2001-05-30,2.3,2.3,2.3,2.3,1500,11.5,11.5,11.5,11.5,300,0.0,1.0
2001-05-31,2.3,2.3,2.3,2.3,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2001-06-01,2.1,2.1,2.1,2.1,200,10.5,10.5,10.5,10.5,40,0.0,1.0
2001-06-04,2.1,2.1,2.1,2.1,1500,10.5,10.5,10.5,10.5,300,0.0,1.0
2001-06-05,2.3,2.3,2.1,2.1,2000,11.5,11.5,10.5,10.5,400,0.0,1.0
2001-06-06,1.7,2.22,1.55,2.22,12700,8.5,11.1,7.75,11.1,2540,0.0,1.0
2001-06-07,1.7,1.7,1.7,1.7,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2001-06-08,1.7,1.7,1.7,1.7,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2001-06-11,2.0,2.0,1.65,1.65,3600,10.0,10.0,8.25,8.25,720,0.0,1.0
2001-06-12,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2001-06-13,1.9,1.9,1.7,1.7,6300,9.5,9.5,8.5,8.5,1260,0.0,1.0
2001-06-14,2.5,2.5,2.3,2.3,3000,12.5,12.5,11.5,11.5,600,0.0,1.0
2001-06-15,2.55,2.7,2.55,2.7,2900,12.75,13.5,12.75,13.5,580,0.0,1.0
2001-06-18,2.7,2.7,2.7,2.7,1000,13.5,13.5,13.5,13.5,200,0.0,1.0
2001-06-19,2.8,3.0,2.75,2.75,4500,14.0,15.0,13.75,13.75,900,0.0,1.0
2001-06-20,2.8,2.8,2.8,2.8,7100,14.0,14.0,14.0,14.0,1420,0.0,1.0
2001-06-21,2.8,2.8,2.8,2.8,500,14.0,14.0,14.0,14.0,100,0.0,1.0
2001-06-22,2.6,2.6,2.6,2.6,1000,13.0,13.0,13.0,13.0,200,0.0,1.0
2001-06-25,2.6,2.6,2.6,2.6,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-06-26,2.6,2.6,2.6,2.6,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-06-27,2.6,2.6,2.6,2.6,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2001-06-28,2.35,2.35,2.35,2.35,2200,11.75,11.75,11.75,11.75,440,0.0,1.0
2001-06-29,2.35,2.35,2.35,2.35,0,11.75,11.75,11.75,11.75,0,0.0,1.0
2001-07-02,2.4,2.4,2.4,2.4,400,12.0,12.0,12.0,12.0,80,0.0,1.0
2001-07-03,2.398,2.398,2.398,2.398,100,11.99,11.99,11.99,11.99,20,0.0,1.0
2001-07-05,2.4,2.4,2.4,2.4,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2001-07-06,2.4,2.4,2.4,2.4,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2001-07-09,2.55,2.55,2.55,2.55,400,12.75,12.75,12.75,12.75,80,0.0,1.0
2001-07-10,2.55,2.55,2.55,2.55,0,12.75,12.75,12.75,12.75,0,0.0,1.0
2001-07-11,2.4,2.5,2.4,2.4,1100,12.0,12.5,12.0,12.0,220,0.0,1.0
2001-07-12,2.4,2.4,2.4,2.4,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2001-07-13,2.75,2.75,2.75,2.75,400,13.75,13.75,13.75,13.75,80,0.0,1.0
2001-07-16,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2001-07-17,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2001-07-18,2.75,2.75,2.75,2.75,2800,13.75,13.75,13.75,13.75,560,0.0,1.0
2001-07-19,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2001-07-20,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2001-07-23,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2001-07-24,2.8,2.85,2.8,2.8,1500,14.0,14.25,14.0,14.0,300,0.0,1.0
2001-07-25,2.8,2.8,2.8,2.8,1500,14.0,14.0,14.0,14.0,300,0.0,1.0
2001-07-26,2.85,2.85,2.85,2.85,500,14.25,14.25,14.25,14.25,100,0.0,1.0
2001-07-27,2.85,3.0,2.7,2.7,10500,14.25,15.0,13.5,13.5,2100,0.0,1.0
2001-07-30,3.0,3.0,3.0,3.0,2500,15.0,15.0,15.0,15.0,500,0.0,1.0
2001-07-31,3.0,3.2,3.0,3.0,4200,15.0,16.0,15.0,15.0,840,0.0,1.0
2001-08-01,3.45,3.55,3.15,3.3,9200,17.25,17.75,15.75,16.5,1840,0.0,1.0
2001-08-02,3.55,3.65,3.45,3.5,17400,17.75,18.25,17.25,17.5,3480,0.0,1.0
2001-08-03,3.55,3.55,3.55,3.55,0,17.75,17.75,17.75,17.75,0,0.0,1.0
2001-08-06,3.55,3.55,3.55,3.55,0,17.75,17.75,17.75,17.75,0,0.0,1.0
2001-08-07,3.5,3.6,3.5,3.6,2700,17.5,18.0,17.5,18.0,540,0.0,1.0
2001-08-08,3.5,3.6,3.5,3.6,2900,17.5,18.0,17.5,18.0,580,0.0,1.0
2001-08-09,3.5,3.5,3.5,3.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
2001-08-10,3.5,3.5,3.5,3.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
2001-08-13,3.5,3.6,3.5,3.6,2600,17.5,18.0,17.5,18.0,520,0.0,1.0
2001-08-14,3.3,3.45,3.2,3.45,9000,16.5,17.25,16.0,17.25,1800,0.0,1.0
2001-08-15,2.98,3.25,2.98,3.25,11700,14.9,16.25,14.9,16.25,2340,0.0,1.0
2001-08-16,3.0,3.1,3.0,3.0,8000,15.0,15.5,15.0,15.0,1600,0.0,1.0
2001-08-17,2.85,3.05,2.85,3.05,1500,14.25,15.25,14.25,15.25,300,0.0,1.0
2001-08-20,2.95,3.2,2.85,2.85,5400,14.75,16.0,14.25,14.25,1080,0.0,1.0
2001-08-21,3.2,3.2,3.15,3.15,2000,16.0,16.0,15.75,15.75,400,0.0,1.0
2001-08-22,3.0,3.2,3.0,3.2,1100,15.0,16.0,15.0,16.0,220,0.0,1.0
2001-08-23,3.2,3.2,3.2,3.2,3000,16.0,16.0,16.0,16.0,600,0.0,1.0
2001-08-24,3.2,3.2,3.2,3.2,2500,16.0,16.0,16.0,16.0,500,0.0,1.0
2001-08-27,3.05,3.2,3.05,3.2,800,15.25,16.0,15.25,16.0,160,0.0,1.0
2001-08-28,3.05,3.05,3.05,3.05,0,15.25,15.25,15.25,15.25,0,0.0,1.0
2001-08-29,3.059,3.25,3.0,3.0,9100,15.295,16.25,15.0,15.0,1820,0.0,1.0
2001-08-30,3.25,3.25,3.25,3.25,500,16.25,16.25,16.25,16.25,100,0.0,1.0
2001-08-31,3.55,3.55,3.5,3.5,3000,17.75,17.75,17.5,17.5,600,0.0,1.0
2001-09-04,3.3,3.3,3.3,3.3,1200,16.5,16.5,16.5,16.5,240,0.0,1.0
2001-09-05,3.35,3.35,3.35,3.35,500,16.75,16.75,16.75,16.75,100,0.0,1.0
2001-09-06,3.36,3.36,3.36,3.36,2500,16.8,16.8,16.8,16.8,500,0.0,1.0
2001-09-07,3.36,3.36,3.36,3.36,0,16.8,16.8,16.8,16.8,0,0.0,1.0
2001-09-10,3.36,3.51,3.36,3.51,4400,16.8,17.55,16.8,17.55,880,0.0,1.0
2001-09-17,3.11,3.35,3.11,3.35,5300,15.55,16.75,15.55,16.75,1060,0.0,1.0
2001-09-18,3.01,3.01,3.01,3.01,5000,15.05,15.05,15.05,15.05,1000,0.0,1.0
2001-09-19,3.0,3.01,2.86,3.01,4000,15.0,15.05,14.3,15.05,800,0.0,1.0
2001-09-20,3.0,3.0,3.0,3.0,900,15.0,15.0,15.0,15.0,180,0.0,1.0
2001-09-21,2.9,2.9,2.86,2.9,1900,14.5,14.5,14.3,14.5,380,0.0,1.0
2001-09-24,2.89,2.89,2.89,2.89,1000,14.45,14.45,14.45,14.45,200,0.0,1.0
2001-09-25,2.89,2.89,2.89,2.89,0,14.45,14.45,14.45,14.45,0,0.0,1.0
2001-09-26,2.89,2.89,2.89,2.89,0,14.45,14.45,14.45,14.45,0,0.0,1.0
2001-09-27,2.89,2.89,2.89,2.89,0,14.45,14.45,14.45,14.45,0,0.0,1.0
2001-09-28,2.89,2.89,2.89,2.89,0,14.45,14.45,14.45,14.45,0,0.0,1.0
2001-10-01,2.89,2.89,2.89,2.89,0,14.45,14.45,14.45,14.45,0,0.0,1.0
2001-10-02,2.89,2.89,2.89,2.89,0,14.45,14.45,14.45,14.45,0,0.0,1.0
2001-10-03,2.89,2.89,2.89,2.89,0,14.45,14.45,14.45,14.45,0,0.0,1.0
2001-10-04,2.89,2.89,2.89,2.89,0,14.45,14.45,14.45,14.45,0,0.0,1.0
2001-10-05,2.75,2.75,2.75,2.75,200,13.75,13.75,13.75,13.75,40,0.0,1.0
2001-10-08,2.75,2.75,2.75,2.75,1000,13.75,13.75,13.75,13.75,200,0.0,1.0
2001-10-09,2.76,2.76,2.76,2.76,1000,13.8,13.8,13.8,13.8,200,0.0,1.0
2001-10-10,3.0,3.0,3.0,3.0,2500,15.0,15.0,15.0,15.0,500,0.0,1.0
2001-10-11,3.0,3.0,3.0,3.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2001-10-12,3.15,3.15,3.15,3.15,100,15.75,15.75,15.75,15.75,20,0.0,1.0
2001-10-15,3.15,3.15,3.15,3.15,0,15.75,15.75,15.75,15.75,0,0.0,1.0
2001-10-16,3.2,3.2,3.2,3.2,200,16.0,16.0,16.0,16.0,40,0.0,1.0
2001-10-17,3.14,3.14,3.14,3.14,200,15.7,15.7,15.7,15.7,40,0.0,1.0
2001-10-18,3.0,3.0,3.0,3.0,1300,15.0,15.0,15.0,15.0,260,0.0,1.0
2001-10-19,3.0,3.0,3.0,3.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2001-10-22,3.2,3.2,3.05,3.1,7500,16.0,16.0,15.25,15.5,1500,0.0,1.0
2001-10-23,3.2,3.2,3.2,3.2,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2001-10-24,3.2,3.2,3.2,3.2,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2001-10-25,3.2,3.2,3.2,3.2,2000,16.0,16.0,16.0,16.0,400,0.0,1.0
2001-10-26,3.2,3.2,3.2,3.2,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2001-10-29,3.9,4.25,3.3,3.3,64400,19.5,21.25,16.5,16.5,12880,0.0,1.0
2001-10-30,4.05,4.5,4.05,4.5,20500,20.25,22.5,20.25,22.5,4100,0.0,1.0
2001-10-31,4.1,4.25,3.9,4.25,11000,20.5,21.25,19.5,21.25,2200,0.0,1.0
2001-11-01,4.1,4.25,4.05,4.2,6900,20.5,21.25,20.25,21.0,1380,0.0,1.0
2001-11-02,4.5,4.5,4.25,4.25,9200,22.5,22.5,21.25,21.25,1840,0.0,1.0
2001-11-05,5.5,5.5,4.75,4.75,11700,27.5,27.5,23.75,23.75,2340,0.0,1.0
2001-11-06,5.35,5.8,5.1,5.1,6900,26.75,29.0,25.5,25.5,1380,0.0,1.0
2001-11-07,5.7,5.8,5.55,5.8,11500,28.5,29.0,27.75,29.0,2300,0.0,1.0
2001-11-08,4.6,5.5,4.6,5.5,6200,23.0,27.5,23.0,27.5,1240,0.0,1.0
2001-11-09,5.0,5.2,4.7,4.7,2200,25.0,26.0,23.5,23.5,440,0.0,1.0
2001-11-12,5.0,5.0,5.0,5.0,1000,25.0,25.0,25.0,25.0,200,0.0,1.0
2001-11-13,5.0,5.0,5.0,5.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2001-11-14,5.0,5.0,4.8,4.8,2500,25.0,25.0,24.0,24.0,500,0.0,1.0
2001-11-15,5.05,5.05,4.9,4.9,2200,25.25,25.25,24.5,24.5,440,0.0,1.0
2001-11-16,5.0,5.25,5.0,5.05,8500,25.0,26.25,25.0,25.25,1700,0.0,1.0
2001-11-19,5.19,5.2,5.0,5.0,1500,25.95,26.0,25.0,25.0,300,0.0,1.0
2001-11-20,5.19,5.19,5.0,5.0,1800,25.95,25.95,25.0,25.0,360,0.0,1.0
2001-11-21,5.19,5.19,5.19,5.19,0,25.95,25.95,25.95,25.95,0,0.0,1.0
2001-11-23,5.19,5.19,5.19,5.19,0,25.95,25.95,25.95,25.95,0,0.0,1.0
2001-11-26,5.19,5.19,5.19,5.19,0,25.95,25.95,25.95,25.95,0,0.0,1.0
2001-11-27,5.1,5.18,5.0,5.17,5400,25.5,25.9,25.0,25.85,1080,0.0,1.0
2001-11-28,4.95,5.0,4.95,5.0,4000,24.75,25.0,24.75,25.0,800,0.0,1.0
2001-11-29,4.95,4.95,4.95,4.95,0,24.75,24.75,24.75,24.75,0,0.0,1.0
2001-11-30,4.95,4.95,4.95,4.95,0,24.75,24.75,24.75,24.75,0,0.0,1.0
2001-12-03,5.0,5.0,4.8,5.0,1500,25.0,25.0,24.0,25.0,300,0.0,1.0
2001-12-04,5.0,5.0,5.0,5.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2001-12-05,5.0,5.0,5.0,5.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2001-12-06,5.0,5.1,5.0,5.1,13200,25.0,25.5,25.0,25.5,2640,0.0,1.0
2001-12-07,5.1,5.1,5.1,5.1,1400,25.5,25.5,25.5,25.5,280,0.0,1.0
2001-12-10,4.65,4.75,4.52,4.75,5200,23.25,23.75,22.6,23.75,1040,0.0,1.0
2001-12-11,4.7,4.7,4.65,4.68,4800,23.5,23.5,23.25,23.4,960,0.0,1.0
2001-12-12,4.05,4.75,4.05,4.75,27000,20.25,23.75,20.25,23.75,5400,0.0,1.0
2001-12-13,4.25,4.25,4.2,4.2,2300,21.25,21.25,21.0,21.0,460,0.0,1.0
2001-12-14,4.02,4.38,4.02,4.38,100,20.1,21.9,20.1,21.9,20,0.0,1.0
2001-12-17,4.5,4.5,4.05,4.05,700,22.5,22.5,20.25,20.25,140,0.0,1.0
2001-12-18,4.1,4.1,4.1,4.1,300,20.5,20.5,20.5,20.5,60,0.0,1.0
2001-12-19,4.1,4.1,4.1,4.1,0,20.5,20.5,20.5,20.5,0,0.0,1.0
2001-12-20,4.1,4.1,4.1,4.1,0,20.5,20.5,20.5,20.5,0,0.0,1.0
2001-12-21,4.2,4.2,4.2,4.2,600,21.0,21.0,21.0,21.0,120,0.0,1.0
2001-12-24,4.15,4.15,4.02,4.15,2700,20.75,20.75,20.1,20.75,540,0.0,1.0
2001-12-26,4.15,4.15,4.15,4.15,0,20.75,20.75,20.75,20.75,0,0.0,1.0
2001-12-27,4.15,4.15,4.15,4.15,0,20.75,20.75,20.75,20.75,0,0.0,1.0
2001-12-28,4.0,4.02,4.0,4.02,2000,20.0,20.1,20.0,20.1,400,0.0,1.0
2001-12-31,4.02,4.02,3.85,3.85,6200,20.1,20.1,19.25,19.25,1240,0.0,1.0
2002-01-02,4.0,4.02,4.0,4.02,2400,20.0,20.1,20.0,20.1,480,0.0,1.0
2002-01-03,4.05,4.05,4.05,4.05,800,20.25,20.25,20.25,20.25,160,0.0,1.0
2002-01-04,4.05,4.05,4.05,4.05,0,20.25,20.25,20.25,20.25,0,0.0,1.0
2002-01-07,4.0,4.05,4.0,4.03,800,20.0,20.25,20.0,20.15,160,0.0,1.0
2002-01-08,4.25,4.25,4.0,4.0,7700,21.25,21.25,20.0,20.0,1540,0.0,1.0
2002-01-09,4.25,4.25,4.25,4.25,0,21.25,21.25,21.25,21.25,0,0.0,1.0
2002-01-10,4.25,4.25,4.25,4.25,0,21.25,21.25,21.25,21.25,0,0.0,1.0
2002-01-11,4.25,4.25,4.25,4.25,0,21.25,21.25,21.25,21.25,0,0.0,1.0
2002-01-14,4.3,4.3,4.3,4.3,100,21.5,21.5,21.5,21.5,20,0.0,1.0
2002-01-15,4.3,4.3,4.3,4.3,0,21.5,21.5,21.5,21.5,0,0.0,1.0
2002-01-16,4.3,4.3,4.3,4.3,0,21.5,21.5,21.5,21.5,0,0.0,1.0
2002-01-17,4.3,4.3,4.3,4.3,0,21.5,21.5,21.5,21.5,0,0.0,1.0
2002-01-18,4.3,4.3,4.3,4.3,400,21.5,21.5,21.5,21.5,80,0.0,1.0
2002-01-22,4.4,4.4,4.3,4.3,2500,22.0,22.0,21.5,21.5,500,0.0,1.0
2002-01-23,4.4,4.4,4.4,4.4,0,22.0,22.0,22.0,22.0,0,0.0,1.0
2002-01-24,4.55,4.55,4.55,4.55,200,22.75,22.75,22.75,22.75,40,0.0,1.0
2002-01-25,4.7,4.7,4.7,4.7,1300,23.5,23.5,23.5,23.5,260,0.0,1.0
2002-01-28,5.3,5.4,4.75,4.75,4400,26.5,27.0,23.75,23.75,880,0.0,1.0
2002-01-29,5.3,5.3,5.3,5.3,500,26.5,26.5,26.5,26.5,100,0.0,1.0
2002-01-30,5.1,5.1,5.1,5.1,500,25.5,25.5,25.5,25.5,100,0.0,1.0
2002-01-31,4.9,5.1,4.9,5.0,1200,24.5,25.5,24.5,25.0,240,0.0,1.0
2002-02-01,4.9,4.9,4.9,4.9,0,24.5,24.5,24.5,24.5,0,0.0,1.0
2002-02-04,4.9,4.9,4.9,4.9,0,24.5,24.5,24.5,24.5,0,0.0,1.0
2002-02-05,4.9,4.9,4.5,4.5,6500,24.5,24.5,22.5,22.5,1300,0.0,1.0
2002-02-06,4.55,4.6,4.55,4.55,2700,22.75,23.0,22.75,22.75,540,0.0,1.0
2002-02-07,4.45,4.51,4.45,4.51,2300,22.25,22.55,22.25,22.55,460,0.0,1.0
2002-02-08,4.2,4.2,4.2,4.2,900,21.0,21.0,21.0,21.0,180,0.0,1.0
2002-02-11,4.2,4.2,4.2,4.2,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2002-02-12,4.5,4.5,4.45,4.45,2000,22.5,22.5,22.25,22.25,400,0.0,1.0
2002-02-13,4.5,4.5,4.5,4.5,0,22.5,22.5,22.5,22.5,0,0.0,1.0
2002-02-14,4.5,4.5,4.5,4.5,0,22.5,22.5,22.5,22.5,0,0.0,1.0
2002-02-15,4.5,4.5,4.5,4.5,200,22.5,22.5,22.5,22.5,40,0.0,1.0
2002-02-19,4.5,4.5,4.5,4.5,0,22.5,22.5,22.5,22.5,0,0.0,1.0
2002-02-20,4.55,4.55,4.5,4.55,3000,22.75,22.75,22.5,22.75,600,0.0,1.0
2002-02-21,4.55,4.55,4.55,4.55,0,22.75,22.75,22.75,22.75,0,0.0,1.0
2002-02-22,4.55,4.55,4.55,4.55,0,22.75,22.75,22.75,22.75,0,0.0,1.0
2002-02-25,4.55,4.55,4.55,4.55,0,22.75,22.75,22.75,22.75,0,0.0,1.0
2002-02-26,4.25,4.31,4.25,4.3,2000,21.25,21.55,21.25,21.5,400,0.0,1.0
2002-02-27,4.25,4.25,4.25,4.25,0,21.25,21.25,21.25,21.25,0,0.0,1.0
2002-02-28,4.5,4.53,4.4,4.4,10800,22.5,22.65,22.0,22.0,2160,0.0,1.0
2002-03-01,4.65,4.65,4.4,4.45,26000,23.25,23.25,22.0,22.25,5200,0.0,1.0
2002-03-04,4.7,4.8,4.7,4.75,8900,23.5,24.0,23.5,23.75,1780,0.0,1.0
2002-03-05,4.55,4.6,4.55,4.6,3900,22.75,23.0,22.75,23.0,780,0.0,1.0
2002-03-06,4.08,4.65,3.45,4.65,45600,20.4,23.25,17.25,23.25,9120,0.0,1.0
2002-03-07,4.0,4.1,4.0,4.1,3300,20.0,20.5,20.0,20.5,660,0.0,1.0
2002-03-08,4.0,4.0,4.0,4.0,2400,20.0,20.0,20.0,20.0,480,0.0,1.0
2002-03-11,4.1,4.1,4.0,4.0,3800,20.5,20.5,20.0,20.0,760,0.0,1.0
2002-03-12,4.1,4.1,4.1,4.1,0,20.5,20.5,20.5,20.5,0,0.0,1.0
2002-03-13,4.15,4.15,4.0,4.05,9400,20.75,20.75,20.0,20.25,1880,0.0,1.0
2002-03-14,4.0,4.02,4.0,4.02,3000,20.0,20.1,20.0,20.1,600,0.0,1.0
2002-03-15,4.05,4.05,3.9,4.0,8000,20.25,20.25,19.5,20.0,1600,0.0,1.0
2002-03-18,4.05,4.05,4.05,4.05,0,20.25,20.25,20.25,20.25,0,0.0,1.0
2002-03-19,3.9,4.05,3.9,4.0,1500,19.5,20.25,19.5,20.0,300,0.0,1.0
2002-03-20,3.9,3.9,3.9,3.9,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2002-03-21,3.9,3.9,3.9,3.9,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2002-03-22,3.9,3.9,3.9,3.9,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2002-03-25,3.9,3.9,3.8,3.9,7900,19.5,19.5,19.0,19.5,1580,0.0,1.0
2002-03-26,3.9,3.9,3.9,3.9,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2002-03-27,3.8,3.8,3.8,3.8,1700,19.0,19.0,19.0,19.0,340,0.0,1.0
2002-03-28,3.7,3.7,3.7,3.7,800,18.5,18.5,18.5,18.5,160,0.0,1.0
2002-04-01,3.7,3.7,3.7,3.7,0,18.5,18.5,18.5,18.5,0,0.0,1.0
2002-04-02,3.7,3.7,3.7,3.7,0,18.5,18.5,18.5,18.5,0,0.0,1.0
2002-04-03,3.6,3.8,3.6,3.8,8500,18.0,19.0,18.0,19.0,1700,0.0,1.0
2002-04-04,3.6,3.6,3.6,3.6,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2002-04-05,3.8,3.8,3.75,3.75,4100,19.0,19.0,18.75,18.75,820,0.0,1.0
2002-04-08,3.85,3.85,3.8,3.8,1500,19.25,19.25,19.0,19.0,300,0.0,1.0
2002-04-09,4.0,4.0,3.85,3.85,2700,20.0,20.0,19.25,19.25,540,0.0,1.0
2002-04-10,4.0,4.0,3.85,3.85,1400,20.0,20.0,19.25,19.25,280,0.0,1.0
2002-04-11,3.8,4.0,3.8,4.0,6500,19.0,20.0,19.0,20.0,1300,0.0,1.0
2002-04-12,3.85,3.9,3.85,3.89,2500,19.25,19.5,19.25,19.45,500,0.0,1.0
2002-04-15,3.65,3.85,3.65,3.85,3800,18.25,19.25,18.25,19.25,760,0.0,1.0
2002-04-16,3.7,3.75,3.7,3.7,12000,18.5,18.75,18.5,18.5,2400,0.0,1.0
2002-04-17,3.83,3.83,3.7,3.7,1000,19.15,19.15,18.5,18.5,200,0.0,1.0
2002-04-18,4.1,4.1,3.8,3.8,4900,20.5,20.5,19.0,19.0,980,0.0,1.0
2002-04-19,4.1,4.1,4.0,4.0,3000,20.5,20.5,20.0,20.0,600,0.0,1.0
2002-04-22,4.0,4.0,4.0,4.0,2000,20.0,20.0,20.0,20.0,400,0.0,1.0
2002-04-23,4.1,4.1,4.1,4.1,1800,20.5,20.5,20.5,20.5,360,0.0,1.0
2002-04-24,3.85,4.1,3.8,4.1,10700,19.25,20.5,19.0,20.5,2140,0.0,1.0
2002-04-25,4.05,4.05,3.85,3.85,1700,20.25,20.25,19.25,19.25,340,0.0,1.0
2002-04-26,3.85,3.95,3.85,3.9,9300,19.25,19.75,19.25,19.5,1860,0.0,1.0
2002-04-29,4.0,4.0,3.88,3.88,4800,20.0,20.0,19.4,19.4,960,0.0,1.0
2002-04-30,3.9,4.05,3.9,4.0,4400,19.5,20.25,19.5,20.0,880,0.0,1.0
2002-05-01,4.0,4.05,3.92,3.92,9300,20.0,20.25,19.6,19.6,1860,0.0,1.0
2002-05-02,4.05,4.05,4.05,4.05,700,20.25,20.25,20.25,20.25,140,0.0,1.0
2002-05-03,4.05,4.05,4.05,4.05,0,20.25,20.25,20.25,20.25,0,0.0,1.0
2002-05-06,4.05,4.1,4.05,4.1,4300,20.25,20.5,20.25,20.5,860,0.0,1.0
2002-05-07,4.05,4.05,4.05,4.05,1700,20.25,20.25,20.25,20.25,340,0.0,1.0
2002-05-08,4.05,4.1,4.05,4.05,5400,20.25,20.5,20.25,20.25,1080,0.0,1.0
2002-05-09,4.25,4.25,4.1,4.1,4300,21.25,21.25,20.5,20.5,860,0.0,1.0
2002-05-10,4.1,4.1,4.1,4.1,4000,20.5,20.5,20.5,20.5,800,0.0,1.0
2002-05-13,4.05,4.06,4.05,4.06,3400,20.25,20.3,20.25,20.3,680,0.0,1.0
2002-05-14,4.0,4.1,4.0,4.0,5500,20.0,20.5,20.0,20.0,1100,0.0,1.0
2002-05-15,4.0,4.0,4.0,4.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2002-05-16,4.0,4.15,4.0,4.1,10900,20.0,20.75,20.0,20.5,2180,0.0,1.0
2002-05-17,4.0,4.0,4.0,4.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2002-05-20,4.1,4.1,4.1,4.1,500,20.5,20.5,20.5,20.5,100,0.0,1.0
2002-05-21,4.25,4.25,4.1,4.1,1900,21.25,21.25,20.5,20.5,380,0.0,1.0
2002-05-22,4.25,4.3,4.15,4.15,1800,21.25,21.5,20.75,20.75,360,0.0,1.0
2002-05-23,4.35,4.35,4.35,4.35,100,21.75,21.75,21.75,21.75,20,0.0,1.0
2002-05-24,4.233,4.34,4.2,4.27,12100,21.165,21.7,21.0,21.35,2420,0.0,1.0
2002-05-28,4.1,4.15,4.1,4.1,3200,20.5,20.75,20.5,20.5,640,0.0,1.0
2002-05-29,4.1,4.15,4.1,4.1,400,20.5,20.75,20.5,20.5,80,0.0,1.0
2002-05-30,4.15,4.4,4.15,4.4,600,20.75,22.0,20.75,22.0,120,0.0,1.0
2002-05-31,4.15,4.15,4.15,4.15,0,20.75,20.75,20.75,20.75,0,0.0,1.0
2002-06-03,4.25,4.3,4.25,4.3,300,21.25,21.5,21.25,21.5,60,0.0,1.0
2002-06-04,4.15,4.25,4.15,4.25,1100,20.75,21.25,20.75,21.25,220,0.0,1.0
2002-06-05,4.15,4.15,4.15,4.15,0,20.75,20.75,20.75,20.75,0,0.0,1.0
2002-06-06,4.1,4.15,4.1,4.15,4500,20.5,20.75,20.5,20.75,900,0.0,1.0
2002-06-07,4.1,4.1,4.1,4.1,0,20.5,20.5,20.5,20.5,0,0.0,1.0
2002-06-10,4.1,4.2,4.0,4.05,4400,20.5,21.0,20.0,20.25,880,0.0,1.0
2002-06-11,4.1,4.25,4.1,4.1,4200,20.5,21.25,20.5,20.5,840,0.0,1.0
2002-06-12,4.1,4.1,4.1,4.1,7200,20.5,20.5,20.5,20.5,1440,0.0,1.0
2002-06-13,4.1,4.18,4.1,4.18,1700,20.5,20.9,20.5,20.9,340,0.0,1.0
2002-06-14,3.97,4.1,3.95,4.1,5800,19.85,20.5,19.75,20.5,1160,0.0,1.0
2002-06-17,3.95,4.0,3.95,3.98,5900,19.75,20.0,19.75,19.9,1180,0.0,1.0
2002-06-18,3.93,3.98,3.9,3.98,10800,19.65,19.9,19.5,19.9,2160,0.0,1.0
2002-06-19,3.88,3.93,3.88,3.88,1200,19.4,19.65,19.4,19.4,240,0.0,1.0
2002-06-20,4.1,4.1,3.95,3.95,2000,20.5,20.5,19.75,19.75,400,0.0,1.0
2002-06-21,4.1,4.1,4.1,4.1,0,20.5,20.5,20.5,20.5,0,0.0,1.0
2002-06-24,4.12,4.12,3.8,3.95,2200,20.6,20.6,19.0,19.75,440,0.0,1.0
2002-06-25,4.05,4.05,3.8,4.0,7100,20.25,20.25,19.0,20.0,1420,0.0,1.0
2002-06-26,3.88,3.88,3.88,3.88,1200,19.4,19.4,19.4,19.4,240,0.0,1.0
2002-06-27,3.88,3.88,3.88,3.88,0,19.4,19.4,19.4,19.4,0,0.0,1.0
2002-06-28,3.88,3.88,3.88,3.88,0,19.4,19.4,19.4,19.4,0,0.0,1.0
2002-07-01,3.88,3.88,3.88,3.88,0,19.4,19.4,19.4,19.4,0,0.0,1.0
2002-07-02,3.88,3.88,3.88,3.88,0,19.4,19.4,19.4,19.4,0,0.0,1.0
2002-07-03,3.88,3.88,3.88,3.88,0,19.4,19.4,19.4,19.4,0,0.0,1.0
2002-07-05,3.9,4.05,3.9,4.05,900,19.5,20.25,19.5,20.25,180,0.0,1.0
2002-07-08,3.9,3.9,3.9,3.9,0,19.5,19.5,19.5,19.5,0,0.0,1.0
2002-07-09,3.75,3.8,3.75,3.8,12000,18.75,19.0,18.75,19.0,2400,0.0,1.0
2002-07-10,3.8,3.8,3.7,3.7,2600,19.0,19.0,18.5,18.5,520,0.0,1.0
2002-07-11,3.8,3.8,3.8,3.8,0,19.0,19.0,19.0,19.0,0,0.0,1.0
2002-07-12,3.65,3.7,3.65,3.7,6000,18.25,18.5,18.25,18.5,1200,0.0,1.0
2002-07-15,3.65,3.65,3.65,3.65,0,18.25,18.25,18.25,18.25,0,0.0,1.0
2002-07-16,3.7,3.8,3.7,3.75,7000,18.5,19.0,18.5,18.75,1400,0.0,1.0
2002-07-17,3.7,3.7,3.7,3.7,0,18.5,18.5,18.5,18.5,0,0.0,1.0
2002-07-18,3.5,3.7,3.5,3.7,1600,17.5,18.5,17.5,18.5,320,0.0,1.0
2002-07-19,3.5,3.5,3.5,3.5,3200,17.5,17.5,17.5,17.5,640,0.0,1.0
2002-07-22,3.5,3.5,3.5,3.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
2002-07-23,3.45,3.45,3.45,3.45,100,17.25,17.25,17.25,17.25,20,0.0,1.0
2002-07-24,3.45,3.45,3.45,3.45,100,17.25,17.25,17.25,17.25,20,0.0,1.0
2002-07-25,3.0,3.45,3.0,3.45,9900,15.0,17.25,15.0,17.25,1980,0.0,1.0
2002-07-26,3.0,3.05,2.99,2.99,4300,15.0,15.25,14.95,14.95,860,0.0,1.0
2002-07-29,3.05,3.05,3.05,3.05,300,15.25,15.25,15.25,15.25,60,0.0,1.0
2002-07-30,3.0,3.0,3.0,3.0,200,15.0,15.0,15.0,15.0,40,0.0,1.0
2002-07-31,3.05,3.05,3.05,3.05,300,15.25,15.25,15.25,15.25,60,0.0,1.0
2002-08-01,2.85,2.95,2.85,2.95,1000,14.25,14.75,14.25,14.75,200,0.0,1.0
2002-08-02,2.75,2.75,2.75,2.75,1000,13.75,13.75,13.75,13.75,200,0.0,1.0
2002-08-05,2.75,2.75,2.75,2.75,100,13.75,13.75,13.75,13.75,20,0.0,1.0
2002-08-06,2.75,2.75,2.7,2.7,800,13.75,13.75,13.5,13.5,160,0.0,1.0
2002-08-07,2.6,2.6,2.6,2.6,100,13.0,13.0,13.0,13.0,20,0.0,1.0
2002-08-08,2.55,2.6,2.55,2.6,1100,12.75,13.0,12.75,13.0,220,0.0,1.0
2002-08-09,2.3,2.5,2.0,2.5,16300,11.5,12.5,10.0,12.5,3260,0.0,1.0
2002-08-12,2.3,2.3,2.3,2.3,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2002-08-13,2.3,2.3,2.3,2.3,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2002-08-14,2.5,2.5,2.25,2.4,8000,12.5,12.5,11.25,12.0,1600,0.0,1.0
2002-08-15,2.5,2.55,2.5,2.55,2000,12.5,12.75,12.5,12.75,400,0.0,1.0
2002-08-16,2.55,2.55,2.3,2.3,2000,12.75,12.75,11.5,11.5,400,0.0,1.0
2002-08-19,2.55,2.55,2.55,2.55,0,12.75,12.75,12.75,12.75,0,0.0,1.0
2002-08-20,2.7,2.7,2.65,2.65,1000,13.5,13.5,13.25,13.25,200,0.0,1.0
2002-08-21,2.75,3.0,2.75,3.0,1900,13.75,15.0,13.75,15.0,380,0.0,1.0
2002-08-22,2.99,2.99,2.99,2.99,2000,14.95,14.95,14.95,14.95,400,0.0,1.0
2002-08-23,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2002-08-26,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2002-08-27,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2002-08-28,2.95,2.95,2.95,2.95,2500,14.75,14.75,14.75,14.75,500,0.0,1.0
2002-08-29,2.95,2.95,2.95,2.95,0,14.75,14.75,14.75,14.75,0,0.0,1.0
2002-08-30,2.95,2.95,2.95,2.95,0,14.75,14.75,14.75,14.75,0,0.0,1.0
2002-09-03,2.95,2.95,2.95,2.95,0,14.75,14.75,14.75,14.75,0,0.0,1.0
2002-09-04,2.95,2.95,2.95,2.95,0,14.75,14.75,14.75,14.75,0,0.0,1.0
2002-09-05,2.8,2.8,2.8,2.8,900,14.0,14.0,14.0,14.0,180,0.0,1.0
2002-09-06,2.8,2.8,2.8,2.8,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2002-09-09,2.8,2.99,2.8,2.99,900,14.0,14.95,14.0,14.95,180,0.0,1.0
2002-09-10,2.8,2.8,2.8,2.8,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2002-09-11,2.8,2.8,2.8,2.8,100,14.0,14.0,14.0,14.0,20,0.0,1.0
2002-09-12,2.81,2.81,2.81,2.81,100,14.05,14.05,14.05,14.05,20,0.0,1.0
2002-09-13,2.81,2.81,2.81,2.81,0,14.05,14.05,14.05,14.05,0,0.0,1.0
2002-09-16,2.81,2.81,2.81,2.81,0,14.05,14.05,14.05,14.05,0,0.0,1.0
2002-09-17,2.81,2.81,2.81,2.81,0,14.05,14.05,14.05,14.05,0,0.0,1.0
2002-09-18,2.81,2.81,2.81,2.81,0,14.05,14.05,14.05,14.05,0,0.0,1.0
2002-09-19,2.81,2.81,2.81,2.81,0,14.05,14.05,14.05,14.05,0,0.0,1.0
2002-09-20,2.81,2.81,2.81,2.81,200,14.05,14.05,14.05,14.05,40,0.0,1.0
2002-09-23,2.35,2.8,2.35,2.8,2000,11.75,14.0,11.75,14.0,400,0.0,1.0
2002-09-24,2.35,2.35,2.35,2.35,0,11.75,11.75,11.75,11.75,0,0.0,1.0
2002-09-25,2.35,2.35,2.35,2.35,0,11.75,11.75,11.75,11.75,0,0.0,1.0
2002-09-26,2.4,2.4,2.4,2.4,200,12.0,12.0,12.0,12.0,40,0.0,1.0
2002-09-27,2.4,2.4,2.4,2.4,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2002-09-30,2.4,2.4,2.4,2.4,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2002-10-01,2.65,2.65,2.65,2.65,500,13.25,13.25,13.25,13.25,100,0.0,1.0
2002-10-02,2.65,2.65,2.65,2.65,0,13.25,13.25,13.25,13.25,0,0.0,1.0
2002-10-03,2.4,2.4,2.4,2.4,1000,12.0,12.0,12.0,12.0,200,0.0,1.0
2002-10-04,2.4,2.4,2.4,2.4,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2002-10-07,2.35,2.35,2.05,2.3,3500,11.75,11.75,10.25,11.5,700,0.0,1.0
2002-10-08,2.35,2.35,2.35,2.35,0,11.75,11.75,11.75,11.75,0,0.0,1.0
2002-10-09,2.15,2.15,2.1,2.1,600,10.75,10.75,10.5,10.5,120,0.0,1.0
2002-10-10,1.9,1.9,1.9,1.9,200,9.5,9.5,9.5,9.5,40,0.0,1.0
2002-10-11,1.9,1.9,1.9,1.9,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2002-10-14,2.0,2.0,2.0,2.0,300,10.0,10.0,10.0,10.0,60,0.0,1.0
2002-10-15,2.25,2.25,2.25,2.25,2100,11.25,11.25,11.25,11.25,420,0.0,1.0
2002-10-16,2.25,2.25,2.25,2.25,500,11.25,11.25,11.25,11.25,100,0.0,1.0
2002-10-17,2.05,2.49,2.05,2.4,7000,10.25,12.45,10.25,12.0,1400,0.0,1.0
2002-10-18,2.05,2.05,2.05,2.05,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2002-10-21,2.05,2.1,2.05,2.1,1600,10.25,10.5,10.25,10.5,320,0.0,1.0
2002-10-22,2.3,2.35,2.3,2.35,600,11.5,11.75,11.5,11.75,120,0.0,1.0
2002-10-23,2.0,2.05,2.0,2.0,3500,10.0,10.25,10.0,10.0,700,0.0,1.0
2002-10-24,2.05,2.05,2.0,2.05,4800,10.25,10.25,10.0,10.25,960,0.0,1.0
2002-10-25,1.75,2.1,1.75,2.1,3400,8.75,10.5,8.75,10.5,680,0.0,1.0
2002-10-28,1.75,1.75,1.75,1.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2002-10-29,1.63,1.75,1.63,1.73,2500,8.15,8.75,8.15,8.65,500,0.0,1.0
2002-10-30,1.63,1.63,1.63,1.63,0,8.15,8.15,8.15,8.15,0,0.0,1.0
2002-10-31,1.63,1.63,1.63,1.63,0,8.15,8.15,8.15,8.15,0,0.0,1.0
2002-11-01,2.0,2.0,2.0,2.0,500,10.0,10.0,10.0,10.0,100,0.0,1.0
2002-11-04,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2002-11-05,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2002-11-06,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2002-11-07,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2002-11-08,1.85,2.0,1.85,2.0,1100,9.25,10.0,9.25,10.0,220,0.0,1.0
2002-11-11,2.05,2.1,2.05,2.1,4600,10.25,10.5,10.25,10.5,920,0.0,1.0
2002-11-12,2.2,2.2,2.2,2.2,500,11.0,11.0,11.0,11.0,100,0.0,1.0
2002-11-13,2.2,2.2,2.2,2.2,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2002-11-14,2.2,2.2,2.2,2.2,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2002-11-15,2.2,2.2,1.95,2.02,4500,11.0,11.0,9.75,10.1,900,0.0,1.0
2002-11-18,2.1,2.1,2.0,2.0,200,10.5,10.5,10.0,10.0,40,0.0,1.0
2002-11-19,2.0,2.1,2.0,2.1,300,10.0,10.5,10.0,10.5,60,0.0,1.0
2002-11-20,2.0,2.1,2.0,2.1,1000,10.0,10.5,10.0,10.5,200,0.0,1.0
2002-11-21,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2002-11-22,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2002-11-25,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2002-11-26,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2002-11-27,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2002-11-29,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2002-12-02,2.3,2.3,2.3,2.3,500,11.5,11.5,11.5,11.5,100,0.0,1.0
2002-12-03,2.3,2.3,2.3,2.3,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2002-12-04,2.3,2.3,2.3,2.3,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2002-12-05,2.105,2.105,2.105,2.105,400,10.525,10.525,10.525,10.525,80,0.0,1.0
2002-12-06,2.05,2.05,2.03,2.03,600,10.25,10.25,10.15,10.15,120,0.0,1.0
2002-12-09,2.1,2.1,2.02,2.02,1300,10.5,10.5,10.1,10.1,260,0.0,1.0
2002-12-10,2.05,2.1,2.02,2.02,4400,10.25,10.5,10.1,10.1,880,0.0,1.0
2002-12-11,2.1,2.1,2.05,2.1,3000,10.5,10.5,10.25,10.5,600,0.0,1.0
2002-12-12,2.1,2.1,2.05,2.05,2000,10.5,10.5,10.25,10.25,400,0.0,1.0
2002-12-13,2.02,2.1,2.02,2.05,3800,10.1,10.5,10.1,10.25,760,0.0,1.0
2002-12-16,2.02,2.02,2.02,2.02,200,10.1,10.1,10.1,10.1,40,0.0,1.0
2002-12-17,2.25,2.25,2.1,2.2,4800,11.25,11.25,10.5,11.0,960,0.0,1.0
2002-12-18,2.3,2.3,2.15,2.15,1600,11.5,11.5,10.75,10.75,320,0.0,1.0
2002-12-19,2.35,2.35,2.25,2.25,2500,11.75,11.75,11.25,11.25,500,0.0,1.0
2002-12-20,2.35,2.35,2.35,2.35,0,11.75,11.75,11.75,11.75,0,0.0,1.0
2002-12-23,2.25,2.3,2.25,2.3,10000,11.25,11.5,11.25,11.5,2000,0.0,1.0
2002-12-24,2.0,2.25,2.0,2.25,9000,10.0,11.25,10.0,11.25,1800,0.0,1.0
2002-12-26,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2002-12-27,1.95,1.95,1.95,1.95,200,9.75,9.75,9.75,9.75,40,0.0,1.0
2002-12-30,1.95,2.0,1.95,1.95,4700,9.75,10.0,9.75,9.75,940,0.0,1.0
2002-12-31,2.0,2.0,1.95,1.95,2600,10.0,10.0,9.75,9.75,520,0.0,1.0
2003-01-02,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2003-01-03,1.95,1.95,1.95,1.95,400,9.75,9.75,9.75,9.75,80,0.0,1.0
2003-01-06,1.95,1.95,1.95,1.95,0,9.75,9.75,9.75,9.75,0,0.0,1.0
2003-01-07,2.0,2.0,2.0,2.0,300,10.0,10.0,10.0,10.0,60,0.0,1.0
2003-01-08,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2003-01-09,1.8,2.0,1.7,2.0,2800,9.0,10.0,8.5,10.0,560,0.0,1.0
2003-01-10,1.7,2.0,1.7,2.0,1500,8.5,10.0,8.5,10.0,300,0.0,1.0
2003-01-13,1.85,1.85,1.85,1.85,500,9.25,9.25,9.25,9.25,100,0.0,1.0
2003-01-14,2.0,2.0,1.78,1.78,3100,10.0,10.0,8.9,8.9,620,0.0,1.0
2003-01-15,2.0,2.1,1.74,2.1,8700,10.0,10.5,8.7,10.5,1740,0.0,1.0
2003-01-16,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2003-01-17,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2003-01-21,2.08,2.08,1.8,1.8,4900,10.4,10.4,9.0,9.0,980,0.0,1.0
2003-01-22,1.9,1.95,1.8,1.8,3300,9.5,9.75,9.0,9.0,660,0.0,1.0
2003-01-23,1.95,1.95,1.9,1.95,5400,9.75,9.75,9.5,9.75,1080,0.0,1.0
2003-01-24,1.83,1.85,1.8,1.85,9800,9.15,9.25,9.0,9.25,1960,0.0,1.0
2003-01-27,1.83,1.83,1.83,1.83,0,9.15,9.15,9.15,9.15,0,0.0,1.0
2003-01-28,1.85,1.85,1.8,1.8,1800,9.25,9.25,9.0,9.0,360,0.0,1.0
2003-01-29,1.85,1.85,1.8,1.8,1000,9.25,9.25,9.0,9.0,200,0.0,1.0
2003-01-30,1.9,1.9,1.9,1.9,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2003-01-31,1.82,1.85,1.82,1.82,3900,9.1,9.25,9.1,9.1,780,0.0,1.0
2003-02-03,1.82,1.82,1.82,1.82,0,9.1,9.1,9.1,9.1,0,0.0,1.0
2003-02-04,1.8,1.85,1.8,1.85,8000,9.0,9.25,9.0,9.25,1600,0.0,1.0
2003-02-05,1.8,1.8,1.8,1.8,2000,9.0,9.0,9.0,9.0,400,0.0,1.0
2003-02-06,1.75,1.75,1.75,1.75,2100,8.75,8.75,8.75,8.75,420,0.0,1.0
2003-02-07,1.55,1.7,1.49,1.7,14300,7.75,8.5,7.45,8.5,2860,0.0,1.0
2003-02-10,1.55,1.55,1.5,1.55,7500,7.75,7.75,7.5,7.75,1500,0.0,1.0
2003-02-11,1.55,1.55,1.55,1.55,0,7.75,7.75,7.75,7.75,0,0.0,1.0
2003-02-12,1.6,1.6,1.6,1.6,200,8.0,8.0,8.0,8.0,40,0.0,1.0
2003-02-13,1.5,1.55,1.4,1.54,10400,7.5,7.75,7.0,7.7,2080,0.0,1.0
2003-02-14,1.5,1.5,1.5,1.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2003-02-18,1.5,1.5,1.5,1.5,700,7.5,7.5,7.5,7.5,140,0.0,1.0
2003-02-19,1.6,1.6,1.57,1.6,4000,8.0,8.0,7.85,8.0,800,0.0,1.0
2003-02-20,1.6,1.6,1.6,1.6,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2003-02-21,1.6,1.6,1.6,1.6,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2003-02-24,1.5,1.52,1.48,1.48,4000,7.5,7.6,7.4,7.4,800,0.0,1.0
2003-02-25,1.65,1.65,1.48,1.48,400,8.25,8.25,7.4,7.4,80,0.0,1.0
2003-02-26,1.65,1.65,1.65,1.65,0,8.25,8.25,8.25,8.25,0,0.0,1.0
2003-02-27,1.65,1.65,1.65,1.65,0,8.25,8.25,8.25,8.25,0,0.0,1.0
2003-02-28,1.45,1.55,1.45,1.5,6400,7.25,7.75,7.25,7.5,1280,0.0,1.0
2003-03-03,1.45,1.45,1.45,1.45,0,7.25,7.25,7.25,7.25,0,0.0,1.0
2003-03-04,1.45,1.45,1.45,1.45,0,7.25,7.25,7.25,7.25,0,0.0,1.0
2003-03-05,1.45,1.45,1.45,1.45,0,7.25,7.25,7.25,7.25,0,0.0,1.0
2003-03-06,1.35,1.5,1.35,1.45,3000,6.75,7.5,6.75,7.25,600,0.0,1.0
2003-03-07,1.2,1.25,1.02,1.24,10300,6.0,6.25,5.1,6.2,2060,0.0,1.0
2003-03-10,1.25,1.25,1.25,1.25,1000,6.25,6.25,6.25,6.25,200,0.0,1.0
2003-03-11,1.25,1.25,1.25,1.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
2003-03-12,1.25,1.25,1.25,1.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
2003-03-13,1.25,1.25,1.25,1.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
2003-03-14,1.5,1.5,1.5,1.5,6000,7.5,7.5,7.5,7.5,1200,0.0,1.0
2003-03-17,1.55,1.55,1.5,1.5,3000,7.75,7.75,7.5,7.5,600,0.0,1.0
2003-03-18,1.5,1.5,1.48,1.48,3000,7.5,7.5,7.4,7.4,600,0.0,1.0
2003-03-19,1.47,1.47,1.47,1.47,400,7.35,7.35,7.35,7.35,80,0.0,1.0
2003-03-20,1.47,1.47,1.47,1.47,0,7.35,7.35,7.35,7.35,0,0.0,1.0
2003-03-21,1.47,1.47,1.47,1.47,0,7.35,7.35,7.35,7.35,0,0.0,1.0
2003-03-24,1.6,1.6,1.6,1.6,200,8.0,8.0,8.0,8.0,40,0.0,1.0
2003-03-25,1.469,1.5,1.469,1.469,8000,7.345,7.5,7.345,7.345,1600,0.0,1.0
2003-03-26,1.47,1.47,1.47,1.47,0,7.35,7.35,7.35,7.35,0,0.0,1.0
2003-03-27,1.47,1.47,1.47,1.47,0,7.35,7.35,7.35,7.35,0,0.0,1.0
2003-03-28,1.47,1.47,1.47,1.47,0,7.35,7.35,7.35,7.35,0,0.0,1.0
2003-03-31,1.47,1.47,1.47,1.47,0,7.35,7.35,7.35,7.35,0,0.0,1.0
2003-04-01,1.47,1.47,1.47,1.47,0,7.35,7.35,7.35,7.35,0,0.0,1.0
2003-04-02,1.47,1.47,1.47,1.47,0,7.35,7.35,7.35,7.35,0,0.0,1.0
2003-04-03,1.47,1.47,1.47,1.47,0,7.35,7.35,7.35,7.35,0,0.0,1.0
2003-04-04,1.47,1.47,1.47,1.47,0,7.35,7.35,7.35,7.35,0,0.0,1.0
2003-04-07,1.3,1.3,1.3,1.3,200,6.5,6.5,6.5,6.5,40,0.0,1.0
2003-04-08,1.55,1.55,1.55,1.55,700,7.75,7.75,7.75,7.75,140,0.0,1.0
2003-04-09,1.55,1.55,1.55,1.55,0,7.75,7.75,7.75,7.75,0,0.0,1.0
2003-04-10,1.55,1.55,1.55,1.55,0,7.75,7.75,7.75,7.75,0,0.0,1.0
2003-04-11,1.8008,1.8008,1.8008,1.8008,100,9.004,9.004,9.004,9.004,20,0.0,1.0
2003-04-14,1.8,1.8,1.8,1.8,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2003-04-15,1.8,1.8,1.8,1.8,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2003-04-16,1.41,1.41,1.41,1.41,100,7.05,7.05,7.05,7.05,20,0.0,1.0
2003-04-17,1.41,1.41,1.41,1.41,0,7.05,7.05,7.05,7.05,0,0.0,1.0
2003-04-21,1.41,1.7,1.41,1.7,1800,7.05,8.5,7.05,8.5,360,0.0,1.0
2003-04-22,1.6,1.7,1.6,1.7,4700,8.0,8.5,8.0,8.5,940,0.0,1.0
2003-04-23,1.6,1.6,1.6,1.6,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2003-04-24,1.6,1.6,1.6,1.6,0,8.0,8.0,8.0,8.0,0,0.0,1.0
2003-04-25,1.5,1.5,1.45,1.5,2100,7.5,7.5,7.25,7.5,420,0.0,1.0
2003-04-28,1.45,1.47,1.45,1.45,5500,7.25,7.35,7.25,7.25,1100,0.0,1.0
2003-04-29,1.4492,1.4492,1.4492,1.4492,2000,7.246,7.246,7.246,7.246,400,0.0,1.0
2003-04-30,1.45,1.45,1.45,1.45,0,7.25,7.25,7.25,7.25,0,0.0,1.0
2003-05-01,1.45,1.45,1.45,1.45,0,7.25,7.25,7.25,7.25,0,0.0,1.0
2003-05-02,1.45,1.45,1.45,1.45,0,7.25,7.25,7.25,7.25,0,0.0,1.0
2003-05-05,1.45,1.45,1.45,1.45,0,7.25,7.25,7.25,7.25,0,0.0,1.0
2003-05-06,1.35,1.35,1.35,1.35,100,6.75,6.75,6.75,6.75,20,0.0,1.0
2003-05-07,1.35,1.35,1.35,1.35,0,6.75,6.75,6.75,6.75,0,0.0,1.0
2003-05-08,1.35,1.35,1.35,1.35,0,6.75,6.75,6.75,6.75,0,0.0,1.0
2003-05-09,1.35,1.35,1.35,1.35,0,6.75,6.75,6.75,6.75,0,0.0,1.0
2003-05-12,1.38,1.38,1.35,1.35,1600,6.9,6.9,6.75,6.75,320,0.0,1.0
2003-05-13,1.3789,1.3789,1.3516,1.3516,1800,6.8945,6.8945,6.758,6.758,360,0.0,1.0
2003-05-14,1.25,1.25,1.25,1.25,1000,6.25,6.25,6.25,6.25,200,0.0,1.0
2003-05-15,1.05,1.1,1.05,1.05,5400,5.25,5.5,5.25,5.25,1080,0.0,1.0
2003-05-16,1.05,1.05,1.05,1.05,200,5.25,5.25,5.25,5.25,40,0.0,1.0
2003-05-19,1.05,1.05,1.02,1.05,8800,5.25,5.25,5.1,5.25,1760,0.0,1.0
2003-05-20,1.02,1.03,1.02,1.02,8000,5.1,5.15,5.1,5.1,1600,0.0,1.0
2003-05-21,1.0508,1.0508,1.0391,1.0391,11600,5.254,5.254,5.1955,5.1955,2320,0.0,1.0
2003-05-22,1.05,1.05,1.05,1.05,0,5.25,5.25,5.25,5.25,0,0.0,1.0
2003-05-23,1.05,1.05,1.05,1.05,0,5.25,5.25,5.25,5.25,0,0.0,1.0
2003-05-27,1.25,1.25,1.0781,1.0781,10900,6.25,6.25,5.3905,5.3905,2180,0.0,1.0
2003-05-28,1.25,1.25,1.25,1.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
2003-05-29,1.18,1.25,1.18,1.25,1600,5.9,6.25,5.9,6.25,320,0.0,1.0
2003-05-30,1.3,1.3,1.3,1.3,100,6.5,6.5,6.5,6.5,20,0.0,1.0
2003-06-02,1.1,1.1,1.1,1.1,200,5.5,5.5,5.5,5.5,40,0.0,1.0
2003-06-03,1.1,1.1,1.1,1.1,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2003-06-04,1.1,1.1,1.1,1.1,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2003-06-05,1.1,1.1,1.1,1.1,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2003-06-06,1.1,1.1,1.1,1.1,0,5.5,5.5,5.5,5.5,0,0.0,1.0
2003-06-09,1.15,1.15,1.15,1.15,1200,5.75,5.75,5.75,5.75,240,0.0,1.0
2003-06-10,1.15,1.15,1.15,1.15,100,5.75,5.75,5.75,5.75,20,0.0,1.0
2003-06-11,1.24,1.24,1.15,1.15,4200,6.2,6.2,5.75,5.75,840,0.0,1.0
2003-06-12,1.25,1.25,1.1992,1.1992,4800,6.25,6.25,5.996,5.996,960,0.0,1.0
2003-06-13,1.25,1.25,1.25,1.25,3800,6.25,6.25,6.25,6.25,760,0.0,1.0
2003-06-16,1.1484,1.1484,1.1484,1.1484,200,5.742,5.742,5.742,5.742,40,0.0,1.0
2003-06-17,1.1484,1.1484,1.1484,1.1484,500,5.742,5.742,5.742,5.742,100,0.0,1.0
2003-06-18,1.15,1.15,1.15,1.15,0,5.75,5.75,5.75,5.75,0,0.0,1.0
2003-06-19,1.1016,1.1016,1.1016,1.1016,1000,5.508,5.508,5.508,5.508,200,0.0,1.0
2003-06-20,1.1484,1.1484,1.1484,1.1484,100,5.742,5.742,5.742,5.742,20,0.0,1.0
2003-06-23,1.15,1.15,1.15,1.15,0,5.75,5.75,5.75,5.75,0,0.0,1.0
2003-06-24,1.15,1.15,1.15,1.15,0,5.75,5.75,5.75,5.75,0,0.0,1.0
2003-06-25,1.15,1.15,1.13,1.13,400,5.75,5.75,5.65,5.65,80,0.0,1.0
2003-06-26,1.15,1.15,1.15,1.15,0,5.75,5.75,5.75,5.75,0,0.0,1.0
2003-06-27,1.15,1.15,1.15,1.15,0,5.75,5.75,5.75,5.75,0,0.0,1.0
2003-06-30,1.15,1.15,1.15,1.15,0,5.75,5.75,5.75,5.75,0,0.0,1.0
2003-07-01,1.15,1.15,1.15,1.15,0,5.75,5.75,5.75,5.75,0,0.0,1.0
2003-07-02,1.15,1.15,1.15,1.15,0,5.75,5.75,5.75,5.75,0,0.0,1.0
2003-07-03,1.15,1.15,1.15,1.15,0,5.75,5.75,5.75,5.75,0,0.0,1.0
2003-07-07,1.15,1.15,1.15,1.15,1400,5.75,5.75,5.75,5.75,280,0.0,1.0
2003-07-08,1.15,1.15,1.15,1.15,500,5.75,5.75,5.75,5.75,100,0.0,1.0
2003-07-09,1.2,1.2,1.1,1.15,9000,6.0,6.0,5.5,5.75,1800,0.0,1.0
2003-07-10,1.2,1.2,1.2,1.2,0,6.0,6.0,6.0,6.0,0,0.0,1.0
2003-07-11,1.25,1.31,1.2,1.2,10900,6.25,6.55,6.0,6.0,2180,0.0,1.0
2003-07-14,1.25,1.3086,1.25,1.3086,4600,6.25,6.543,6.25,6.543,920,0.0,1.0
2003-07-15,1.25,1.25,1.25,1.25,300,6.25,6.25,6.25,6.25,60,0.0,1.0
2003-07-16,1.25,1.25,1.25,1.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
2003-07-17,1.25,1.25,1.25,1.25,0,6.25,6.25,6.25,6.25,0,0.0,1.0
2003-07-18,1.3008,1.3516,1.3008,1.3516,11500,6.504,6.758,6.504,6.758,2300,0.0,1.0
2003-07-21,1.3,1.3,1.3,1.3,0,6.5,6.5,6.5,6.5,0,0.0,1.0
2003-07-22,1.4,1.4,1.4,1.4,100,7.0,7.0,7.0,7.0,20,0.0,1.0
2003-07-23,1.4,1.4,1.4,1.4,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2003-07-24,1.4,1.4,1.4,1.4,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2003-07-25,1.4,1.4,1.4,1.4,0,7.0,7.0,7.0,7.0,0,0.0,1.0
2003-07-28,1.4,1.4,1.4,1.4,2000,7.0,7.0,7.0,7.0,400,0.0,1.0
2003-07-29,1.4,1.45,1.4,1.45,4900,7.0,7.25,7.0,7.25,980,0.0,1.0
2003-07-30,1.4492,1.5,1.4492,1.5,5200,7.246,7.5,7.246,7.5,1040,0.0,1.0
2003-07-31,1.45,1.45,1.45,1.45,0,7.25,7.25,7.25,7.25,0,0.0,1.0
2003-08-01,1.45,1.45,1.45,1.45,0,7.25,7.25,7.25,7.25,0,0.0,1.0
2003-08-04,1.6016,1.6016,1.6016,1.6016,500,8.008,8.008,8.008,8.008,100,0.0,1.0
2003-08-05,1.75,1.75,1.75,1.75,2000,8.75,8.75,8.75,8.75,400,0.0,1.0
2003-08-06,1.75,1.75,1.75,1.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2003-08-07,1.75,1.75,1.75,1.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2003-08-08,1.75,1.75,1.75,1.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2003-08-11,1.75,1.75,1.75,1.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2003-08-12,1.6,1.6,1.1,1.38,20200,8.0,8.0,5.5,6.9,4040,0.0,1.0
2003-08-13,2.1,2.1,1.7,1.7,7600,10.5,10.5,8.5,8.5,1520,0.0,1.0
2003-08-14,1.7,2.05,1.7,2.05,4800,8.5,10.25,8.5,10.25,960,0.0,1.0
2003-08-15,1.7,1.7,1.7,1.7,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2003-08-18,1.7,1.7,1.7,1.7,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2003-08-19,1.7,1.7,1.7,1.7,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2003-08-20,1.7,1.7,1.7,1.7,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2003-08-21,1.7,1.7,1.7,1.7,0,8.5,8.5,8.5,8.5,0,0.0,1.0
2003-08-22,2.0,2.0,1.7,1.75,13700,10.0,10.0,8.5,8.75,2740,0.0,1.0
2003-08-25,1.45,1.45,1.45,1.45,900,7.25,7.25,7.25,7.25,180,0.0,1.0
2003-08-26,1.45,1.45,1.45,1.45,0,7.25,7.25,7.25,7.25,0,0.0,1.0
2003-08-27,1.45,1.45,1.45,1.45,0,7.25,7.25,7.25,7.25,0,0.0,1.0
2003-08-28,1.45,1.45,1.45,1.45,200,7.25,7.25,7.25,7.25,40,0.0,1.0
2003-08-29,1.45,1.45,1.45,1.45,0,7.25,7.25,7.25,7.25,0,0.0,1.0
2003-09-02,1.45,1.45,1.45,1.45,0,7.25,7.25,7.25,7.25,0,0.0,1.0
2003-09-03,1.45,1.45,1.45,1.45,400,7.25,7.25,7.25,7.25,80,0.0,1.0
2003-09-04,1.45,1.45,1.45,1.45,0,7.25,7.25,7.25,7.25,0,0.0,1.0
2003-09-05,2.0,2.0,1.75,1.8516,5900,10.0,10.0,8.75,9.258,1180,0.0,1.0
2003-09-08,1.5,1.5,1.5,1.5,100,7.5,7.5,7.5,7.5,20,0.0,1.0
2003-09-09,1.5,1.5,1.5,1.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2003-09-10,2.0,2.0,1.9,1.9,8700,10.0,10.0,9.5,9.5,1740,0.0,1.0
2003-09-11,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2003-09-12,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2003-09-15,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2003-09-16,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2003-09-17,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2003-09-18,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2003-09-19,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2003-09-22,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2003-09-23,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2003-09-24,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2003-09-25,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2003-09-26,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2003-09-29,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2003-09-30,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2003-10-01,1.9,2.0,1.9,2.0,6000,9.5,10.0,9.5,10.0,1200,0.0,1.0
2003-10-02,1.9,1.9,1.9,1.9,0,9.5,9.5,9.5,9.5,0,0.0,1.0
2003-10-03,1.8,2.0,1.8,1.95,10300,9.0,10.0,9.0,9.75,2060,0.0,1.0
2003-10-06,1.8,1.8,1.8,1.8,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2003-10-07,1.8,1.8,1.8,1.8,0,9.0,9.0,9.0,9.0,0,0.0,1.0
2003-10-08,2.0,2.25,2.0,2.0,5200,10.0,11.25,10.0,10.0,1040,0.0,1.0
2003-10-09,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2003-10-10,2.1,2.25,2.1,2.1,3000,10.5,11.25,10.5,10.5,600,0.0,1.0
2003-10-13,1.5,2.05,1.5,2.05,2000,7.5,10.25,7.5,10.25,400,0.0,1.0
2003-10-14,1.5,1.5,1.5,1.5,0,7.5,7.5,7.5,7.5,0,0.0,1.0
2003-10-15,1.55,1.6,1.55,1.6,3500,7.75,8.0,7.75,8.0,700,0.0,1.0
2003-10-16,1.55,1.55,1.55,1.55,0,7.75,7.75,7.75,7.75,0,0.0,1.0
2003-10-17,1.55,1.55,1.55,1.55,0,7.75,7.75,7.75,7.75,0,0.0,1.0
2003-10-20,1.8008,1.8008,1.8008,1.8008,1500,9.004,9.004,9.004,9.004,300,0.0,1.0
2003-10-21,1.75,2.1016,1.75,2.1016,1100,8.75,10.508,8.75,10.508,220,0.0,1.0
2003-10-22,1.65,1.65,1.65,1.65,500,8.25,8.25,8.25,8.25,100,0.0,1.0
2003-10-23,1.65,1.65,1.65,1.65,0,8.25,8.25,8.25,8.25,0,0.0,1.0
2003-10-24,1.65,1.65,1.65,1.65,0,8.25,8.25,8.25,8.25,0,0.0,1.0
2003-10-27,1.65,1.65,1.65,1.65,0,8.25,8.25,8.25,8.25,0,0.0,1.0
2003-10-28,1.65,1.65,1.65,1.65,0,8.25,8.25,8.25,8.25,0,0.0,1.0
2003-10-29,2.0,2.2,1.9,1.95,12100,10.0,11.0,9.5,9.75,2420,0.0,1.0
2003-10-30,1.8984,2.1992,1.6016,2.0,9600,9.492,10.996,8.008,10.0,1920,0.0,1.0
2003-10-31,2.25,2.25,2.25,2.25,900,11.25,11.25,11.25,11.25,180,0.0,1.0
2003-11-03,1.6094,1.6094,1.6016,1.6016,800,8.047,8.047,8.008,8.008,160,0.0,1.0
2003-11-04,2.1484,2.25,2.0508,2.25,6000,10.742,11.25,10.254,11.25,1200,0.0,1.0
2003-11-05,2.15,2.15,2.15,2.15,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2003-11-06,2.25,2.25,2.25,2.25,300,11.25,11.25,11.25,11.25,60,0.0,1.0
2003-11-07,2.1484,2.25,2.1484,2.25,2000,10.742,11.25,10.742,11.25,400,0.0,1.0
2003-11-10,2.25,2.25,2.1016,2.1016,1100,11.25,11.25,10.508,10.508,220,0.0,1.0
2003-11-11,2.25,2.25,2.25,2.25,0,11.25,11.25,11.25,11.25,0,0.0,1.0
2003-11-12,2.25,2.25,2.25,2.25,0,11.25,11.25,11.25,11.25,0,0.0,1.0
2003-11-13,2.1016,2.1016,2.1016,2.1016,100,10.508,10.508,10.508,10.508,20,0.0,1.0
2003-11-14,2.1016,2.1016,2.1016,2.1016,500,10.508,10.508,10.508,10.508,100,0.0,1.0
2003-11-17,2.1,2.1,2.1,2.1,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2003-11-18,2.1,2.1,2.1,2.1,1700,10.5,10.5,10.5,10.5,340,0.0,1.0
2003-11-19,2.1719,2.1797,2.1484,2.1797,5000,10.8595,10.8985,10.742,10.8985,1000,0.0,1.0
2003-11-20,2.1719,2.5,2.1719,2.5,600,10.8595,12.5,10.8595,12.5,120,0.0,1.0
2003-11-21,2.17,2.17,2.17,2.17,0,10.85,10.85,10.85,10.85,0,0.0,1.0
2003-11-24,2.17,2.17,2.17,2.17,0,10.85,10.85,10.85,10.85,0,0.0,1.0
2003-11-25,2.1992,2.1992,2.1992,2.1992,300,10.996,10.996,10.996,10.996,60,0.0,1.0
2003-11-26,2.1992,2.1992,2.1992,2.1992,500,10.996,10.996,10.996,10.996,100,0.0,1.0
2003-11-28,2.25,2.25,2.1992,2.1992,1000,11.25,11.25,10.996,10.996,200,0.0,1.0
2003-12-01,2.3,2.3,2.3,2.3,4000,11.5,11.5,11.5,11.5,800,0.0,1.0
2003-12-02,2.3,2.3,2.3,2.3,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2003-12-03,2.3,2.3,2.3,2.3,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2003-12-04,2.15,2.15,2.15,2.15,100,10.75,10.75,10.75,10.75,20,0.0,1.0
2003-12-05,2.15,2.15,2.15,2.15,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2003-12-08,2.15,2.15,2.15,2.15,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2003-12-09,2.0,2.0,2.0,2.0,3500,10.0,10.0,10.0,10.0,700,0.0,1.0
2003-12-10,2.2,2.25,2.05,2.05,1800,11.0,11.25,10.25,10.25,360,0.0,1.0
2003-12-11,2.15,2.15,2.15,2.15,500,10.75,10.75,10.75,10.75,100,0.0,1.0
2003-12-12,2.15,2.15,2.15,2.15,0,10.75,10.75,10.75,10.75,0,0.0,1.0
2003-12-15,2.3,2.45,2.15,2.45,5300,11.5,12.25,10.75,12.25,1060,0.0,1.0
2003-12-16,2.3,2.3,2.3,2.3,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2003-12-17,2.1,2.1,2.1,2.1,500,10.5,10.5,10.5,10.5,100,0.0,1.0
2003-12-18,2.1,2.1,2.1,2.1,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2003-12-19,2.1,2.1,2.1,2.1,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2003-12-22,2.1,2.1,2.1,2.1,700,10.5,10.5,10.5,10.5,140,0.0,1.0
2003-12-23,2.1,2.1,2.1,2.1,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2003-12-24,2.1,2.1,2.1,2.1,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2003-12-26,2.1,2.1,2.1,2.1,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2003-12-29,2.5,2.5,2.5,2.5,1500,12.5,12.5,12.5,12.5,300,0.0,1.0
2003-12-30,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2003-12-31,2.75,2.75,2.75,2.75,200,13.75,13.75,13.75,13.75,40,0.0,1.0
2004-01-02,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2004-01-05,2.5,2.75,2.5,2.75,1900,12.5,13.75,12.5,13.75,380,0.0,1.0
2004-01-06,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2004-01-07,2.25,2.25,2.25,2.25,1900,11.25,11.25,11.25,11.25,380,0.0,1.0
2004-01-08,2.25,2.25,2.25,2.25,0,11.25,11.25,11.25,11.25,0,0.0,1.0
2004-01-09,2.25,2.25,2.25,2.25,0,11.25,11.25,11.25,11.25,0,0.0,1.0
2004-01-12,2.25,2.25,2.25,2.25,0,11.25,11.25,11.25,11.25,0,0.0,1.0
2004-01-13,2.25,2.25,2.25,2.25,500,11.25,11.25,11.25,11.25,100,0.0,1.0
2004-01-14,2.25,2.25,2.25,2.25,0,11.25,11.25,11.25,11.25,0,0.0,1.0
2004-01-15,2.25,2.25,2.25,2.25,0,11.25,11.25,11.25,11.25,0,0.0,1.0
2004-01-16,2.25,2.25,2.25,2.25,0,11.25,11.25,11.25,11.25,0,0.0,1.0
2004-01-20,2.05,2.5,2.05,2.05,500,10.25,12.5,10.25,10.25,100,0.0,1.0
2004-01-21,2.05,2.05,2.05,2.05,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2004-01-22,2.05,2.05,2.05,2.05,0,10.25,10.25,10.25,10.25,0,0.0,1.0
2004-01-23,2.75,2.75,2.05,2.25,8000,13.75,13.75,10.25,11.25,1600,0.0,1.0
2004-01-26,2.75,2.8,2.55,2.8,4600,13.75,14.0,12.75,14.0,920,0.0,1.0
2004-01-27,2.8,2.8,2.8,2.8,700,14.0,14.0,14.0,14.0,140,0.0,1.0
2004-01-28,2.65,2.75,2.65,2.75,8000,13.25,13.75,13.25,13.75,1600,0.0,1.0
2004-01-29,2.65,2.65,2.65,2.65,1000,13.25,13.25,13.25,13.25,200,0.0,1.0
2004-01-30,2.65,2.65,2.65,2.65,0,13.25,13.25,13.25,13.25,0,0.0,1.0
2004-02-02,2.8,2.8,2.75,2.79,10300,14.0,14.0,13.75,13.95,2060,0.0,1.0
2004-02-03,2.7,2.9,2.7,2.9,200,13.5,14.5,13.5,14.5,40,0.0,1.0
2004-02-04,2.7,2.73,2.7,2.7,5000,13.5,13.65,13.5,13.5,1000,0.0,1.0
2004-02-05,2.9,2.9,2.9,2.9,600,14.5,14.5,14.5,14.5,120,0.0,1.0
2004-02-06,2.85,2.85,2.85,2.85,1000,14.25,14.25,14.25,14.25,200,0.0,1.0
2004-02-09,2.9,3.0,2.9,3.0,3600,14.5,15.0,14.5,15.0,720,0.0,1.0
2004-02-10,3.0,3.02,2.9,2.9,5300,15.0,15.1,14.5,14.5,1060,0.0,1.0
2004-02-11,3.02,3.02,3.02,3.02,300,15.1,15.1,15.1,15.1,60,0.0,1.0
2004-02-12,3.02,3.02,3.02,3.02,0,15.1,15.1,15.1,15.1,0,0.0,1.0
2004-02-13,3.02,3.02,3.02,3.02,0,15.1,15.1,15.1,15.1,0,0.0,1.0
2004-02-17,3.02,3.02,3.02,3.02,1500,15.1,15.1,15.1,15.1,300,0.0,1.0
2004-02-18,3.02,3.02,3.02,3.02,0,15.1,15.1,15.1,15.1,0,0.0,1.0
2004-02-19,2.75,2.8,2.75,2.75,11000,13.75,14.0,13.75,13.75,2200,0.0,1.0
2004-02-20,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2004-02-23,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2004-02-24,2.75,2.75,2.75,2.75,2000,13.75,13.75,13.75,13.75,400,0.0,1.0
2004-02-25,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2004-02-26,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2004-02-27,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2004-03-01,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2004-03-02,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2004-03-03,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2004-03-04,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2004-03-05,3.15,3.15,2.75,2.75,12700,15.75,15.75,13.75,13.75,2540,0.0,1.0
2004-03-08,2.95,2.95,2.95,2.95,300,14.75,14.75,14.75,14.75,60,0.0,1.0
2004-03-09,3.45,3.5,3.1,3.1,4000,17.25,17.5,15.5,15.5,800,0.0,1.0
2004-03-10,3.45,3.45,3.45,3.45,0,17.25,17.25,17.25,17.25,0,0.0,1.0
2004-03-11,3.02,3.5,3.0,3.5,10100,15.1,17.5,15.0,17.5,2020,0.0,1.0
2004-03-12,3.5,3.5,3.02,3.02,10900,17.5,17.5,15.1,15.1,2180,0.0,1.0
2004-03-15,3.02,3.02,3.02,3.02,1000,15.1,15.1,15.1,15.1,200,0.0,1.0
2004-03-16,3.25,3.25,3.0,3.0,4300,16.25,16.25,15.0,15.0,860,0.0,1.0
2004-03-17,3.85,3.85,3.85,3.85,200,19.25,19.25,19.25,19.25,40,0.0,1.0
2004-03-18,3.75,3.85,3.75,3.85,300,18.75,19.25,18.75,19.25,60,0.0,1.0
2004-03-19,3.75,3.75,3.75,3.75,0,18.75,18.75,18.75,18.75,0,0.0,1.0
2004-03-22,3.75,3.75,3.75,3.75,0,18.75,18.75,18.75,18.75,0,0.0,1.0
2004-03-23,3.15,3.75,3.0,3.0,5000,15.75,18.75,15.0,15.0,1000,0.0,1.0
2004-03-24,3.15,3.15,3.15,3.15,0,15.75,15.75,15.75,15.75,0,0.0,1.0
2004-03-25,3.15,3.15,3.15,3.15,0,15.75,15.75,15.75,15.75,0,0.0,1.0
2004-03-26,3.15,3.15,3.15,3.15,0,15.75,15.75,15.75,15.75,0,0.0,1.0
2004-03-29,3.15,3.15,3.15,3.15,0,15.75,15.75,15.75,15.75,0,0.0,1.0
2004-03-30,3.65,3.65,3.25,3.25,2000,18.25,18.25,16.25,16.25,400,0.0,1.0
2004-03-31,3.375,3.5,3.25,3.25,3000,16.875,17.5,16.25,16.25,600,0.0,1.0
2004-04-01,3.38,3.38,3.38,3.38,0,16.9,16.9,16.9,16.9,0,0.0,1.0
2004-04-02,3.38,3.38,3.38,3.38,0,16.9,16.9,16.9,16.9,0,0.0,1.0
2004-04-05,3.38,3.38,3.38,3.38,0,16.9,16.9,16.9,16.9,0,0.0,1.0
2004-04-06,3.45,3.6,3.45,3.6,5500,17.25,18.0,17.25,18.0,1100,0.0,1.0
2004-04-07,3.45,3.45,3.45,3.45,0,17.25,17.25,17.25,17.25,0,0.0,1.0
2004-04-08,3.45,3.45,3.45,3.45,0,17.25,17.25,17.25,17.25,0,0.0,1.0
2004-04-12,2.75,3.2,2.05,3.15,37900,13.75,16.0,10.25,15.75,7580,0.0,1.0
2004-04-13,2.25,2.5,2.25,2.25,3900,11.25,12.5,11.25,11.25,780,0.0,1.0
2004-04-14,2.5,2.5,2.2,2.25,12000,12.5,12.5,11.0,11.25,2400,0.0,1.0
2004-04-15,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2004-04-16,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2004-04-19,2.25,2.25,2.25,2.25,1000,11.25,11.25,11.25,11.25,200,0.0,1.0
2004-04-20,3.0,3.0,3.0,3.0,100,15.0,15.0,15.0,15.0,20,0.0,1.0
2004-04-21,2.75,2.75,2.5,2.75,2500,13.75,13.75,12.5,13.75,500,0.0,1.0
2004-04-22,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2004-04-23,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2004-04-26,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2004-04-27,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2004-04-28,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2004-04-29,3.25,3.25,2.9,3.0,4500,16.25,16.25,14.5,15.0,900,0.0,1.0
2004-04-30,3.25,3.25,3.25,3.25,0,16.25,16.25,16.25,16.25,0,0.0,1.0
2004-05-03,2.9,2.9,2.9,2.9,1000,14.5,14.5,14.5,14.5,200,0.0,1.0
2004-05-04,2.9,2.9,2.9,2.9,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2004-05-05,2.9,2.9,2.9,2.9,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2004-05-06,2.9,2.9,2.9,2.9,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2004-05-07,2.9,2.9,2.9,2.9,0,14.5,14.5,14.5,14.5,0,0.0,1.0
2004-05-10,2.5,2.65,2.5,2.65,2100,12.5,13.25,12.5,13.25,420,0.0,1.0
2004-05-11,2.6,2.6,2.6,2.6,300,13.0,13.0,13.0,13.0,60,0.0,1.0
2004-05-12,2.6,2.6,2.6,2.6,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2004-05-13,2.75,2.75,2.25,2.6,1400,13.75,13.75,11.25,13.0,280,0.0,1.0
2004-05-14,2.4,2.55,2.4,2.4,1200,12.0,12.75,12.0,12.0,240,0.0,1.0
2004-05-17,2.5,2.5,2.4,2.4,10500,12.5,12.5,12.0,12.0,2100,0.0,1.0
2004-05-18,2.4,2.4,2.4,2.4,300,12.0,12.0,12.0,12.0,60,0.0,1.0
2004-05-19,2.4,2.4,2.4,2.4,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2004-05-20,2.4,2.4,2.4,2.4,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2004-05-21,2.4,2.4,2.4,2.4,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2004-05-24,2.4,2.4,2.4,2.4,200,12.0,12.0,12.0,12.0,40,0.0,1.0
2004-05-25,2.4,2.4,2.4,2.4,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2004-05-26,2.4,2.4,2.4,2.4,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2004-05-27,2.4,2.4,2.4,2.4,0,12.0,12.0,12.0,12.0,0,0.0,1.0
2004-05-28,2.5,2.5,2.4,2.4,700,12.5,12.5,12.0,12.0,140,0.0,1.0
2004-06-01,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2004-06-02,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2004-06-03,2.8,3.0,2.8,3.0,4300,14.0,15.0,14.0,15.0,860,0.0,1.0
2004-06-04,2.5,2.5,2.5,2.5,400,12.5,12.5,12.5,12.5,80,0.0,1.0
2004-06-07,2.5,2.55,2.5,2.55,3500,12.5,12.75,12.5,12.75,700,0.0,1.0
2004-06-08,2.5,2.5,2.5,2.5,300,12.5,12.5,12.5,12.5,60,0.0,1.0
2004-06-09,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2004-06-10,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2004-06-14,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2004-06-15,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2004-06-16,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2004-06-17,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2004-06-18,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2004-06-21,2.65,2.65,2.65,2.65,100,13.25,13.25,13.25,13.25,20,0.0,1.0
2004-06-22,2.65,2.65,2.65,2.65,0,13.25,13.25,13.25,13.25,0,0.0,1.0
2004-06-23,2.65,2.65,2.65,2.65,0,13.25,13.25,13.25,13.25,0,0.0,1.0
2004-06-24,2.65,2.65,2.65,2.65,0,13.25,13.25,13.25,13.25,0,0.0,1.0
2004-06-25,2.65,2.65,2.65,2.65,0,13.25,13.25,13.25,13.25,0,0.0,1.0
2004-06-28,2.65,2.65,2.65,2.65,0,13.25,13.25,13.25,13.25,0,0.0,1.0
2004-06-29,2.65,2.65,2.65,2.65,0,13.25,13.25,13.25,13.25,0,0.0,1.0
2004-06-30,2.65,2.65,2.65,2.65,0,13.25,13.25,13.25,13.25,0,0.0,1.0
2004-07-01,2.65,2.65,2.65,2.65,0,13.25,13.25,13.25,13.25,0,0.0,1.0
2004-07-02,2.65,2.65,2.65,2.65,0,13.25,13.25,13.25,13.25,0,0.0,1.0
2004-07-06,2.65,2.65,2.65,2.65,0,13.25,13.25,13.25,13.25,0,0.0,1.0
2004-07-07,2.7,2.7,2.65,2.65,900,13.5,13.5,13.25,13.25,180,0.0,1.0
2004-07-08,2.7,2.7,2.7,2.7,0,13.5,13.5,13.5,13.5,0,0.0,1.0
2004-07-09,2.7,2.7,2.7,2.7,200,13.5,13.5,13.5,13.5,40,0.0,1.0
2004-07-12,2.7,2.7,2.7,2.7,0,13.5,13.5,13.5,13.5,0,0.0,1.0
2004-07-13,2.7,2.7,2.65,2.65,600,13.5,13.5,13.25,13.25,120,0.0,1.0
2004-07-14,2.7,2.7,2.7,2.7,0,13.5,13.5,13.5,13.5,0,0.0,1.0
2004-07-15,2.7,2.7,2.7,2.7,0,13.5,13.5,13.5,13.5,0,0.0,1.0
2004-07-16,2.7,2.7,2.7,2.7,0,13.5,13.5,13.5,13.5,0,0.0,1.0
2004-07-19,2.7,2.7,2.7,2.7,0,13.5,13.5,13.5,13.5,0,0.0,1.0
2004-07-20,2.7,2.7,2.7,2.7,0,13.5,13.5,13.5,13.5,0,0.0,1.0
2004-07-21,2.7,2.7,2.65,2.65,600,13.5,13.5,13.25,13.25,120,0.0,1.0
2004-07-22,2.7,2.7,2.7,2.7,0,13.5,13.5,13.5,13.5,0,0.0,1.0
2004-07-23,2.65,2.7,2.65,2.7,8400,13.25,13.5,13.25,13.5,1680,0.0,1.0
2004-07-26,2.9,3.0,2.6,2.6,2000,14.5,15.0,13.0,13.0,400,0.0,1.0
2004-07-27,2.75,2.75,2.65,2.75,3000,13.75,13.75,13.25,13.75,600,0.0,1.0
2004-07-28,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2004-07-29,2.65,2.75,2.65,2.75,2000,13.25,13.75,13.25,13.75,400,0.0,1.0
2004-07-30,2.65,2.65,2.65,2.65,0,13.25,13.25,13.25,13.25,0,0.0,1.0
2004-08-02,2.65,2.75,2.65,2.75,13400,13.25,13.75,13.25,13.75,2680,0.0,1.0
2004-08-03,2.45,2.45,2.45,2.45,500,12.25,12.25,12.25,12.25,100,0.0,1.0
2004-08-04,2.45,2.45,2.45,2.45,0,12.25,12.25,12.25,12.25,0,0.0,1.0
2004-08-05,3.0,3.0,2.99,2.99,2000,15.0,15.0,14.95,14.95,400,0.0,1.0
2004-08-06,3.0,3.0,3.0,3.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2004-08-09,3.0,3.0,3.0,3.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2004-08-10,3.0,3.0,3.0,3.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2004-08-11,3.0,3.0,3.0,3.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2004-08-12,3.0,3.0,3.0,3.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2004-08-13,2.75,3.0,2.55,2.55,7000,13.75,15.0,12.75,12.75,1400,0.0,1.0
2004-08-16,2.57,2.57,2.55,2.55,5500,12.85,12.85,12.75,12.75,1100,0.0,1.0
2004-08-17,2.57,2.57,2.57,2.57,0,12.85,12.85,12.85,12.85,0,0.0,1.0
2004-08-18,2.57,2.57,2.57,2.57,0,12.85,12.85,12.85,12.85,0,0.0,1.0
2004-08-19,2.5,2.75,2.5,2.5,3000,12.5,13.75,12.5,12.5,600,0.0,1.0
2004-08-20,2.45,2.5,2.45,2.45,11500,12.25,12.5,12.25,12.25,2300,0.0,1.0
2004-08-23,2.45,2.45,2.45,2.45,0,12.25,12.25,12.25,12.25,0,0.0,1.0
2004-08-24,2.45,2.45,2.45,2.45,0,12.25,12.25,12.25,12.25,0,0.0,1.0
2004-08-25,2.75,2.75,2.75,2.75,1000,13.75,13.75,13.75,13.75,200,0.0,1.0
2004-08-26,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2004-08-27,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2004-08-30,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2004-08-31,3.05,3.05,3.05,3.05,1000,15.25,15.25,15.25,15.25,200,0.0,1.0
2004-09-01,2.95,3.05,2.9,3.05,5000,14.75,15.25,14.5,15.25,1000,0.0,1.0
2004-09-02,2.95,3.05,2.9,3.05,5000,14.75,15.25,14.5,15.25,1000,0.0,1.0
2004-09-03,2.95,2.95,2.95,2.95,0,14.75,14.75,14.75,14.75,0,0.0,1.0
2004-09-07,2.95,2.95,2.95,2.95,0,14.75,14.75,14.75,14.75,0,0.0,1.0
2004-09-08,2.95,2.95,2.95,2.95,0,14.75,14.75,14.75,14.75,0,0.0,1.0
2004-09-09,3.0,3.0,3.0,3.0,200,15.0,15.0,15.0,15.0,40,0.0,1.0
2004-09-10,3.0,3.0,2.6,2.6,4700,15.0,15.0,13.0,13.0,940,0.0,1.0
2004-09-13,3.0,3.0,3.0,3.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2004-09-14,2.99,3.0,2.95,3.0,1000,14.95,15.0,14.75,15.0,200,0.0,1.0
2004-09-15,2.99,2.99,2.99,2.99,0,14.95,14.95,14.95,14.95,0,0.0,1.0
2004-09-16,2.75,3.0,2.75,3.0,2500,13.75,15.0,13.75,15.0,500,0.0,1.0
2004-09-17,2.75,2.75,2.6,2.6,2600,13.75,13.75,13.0,13.0,520,0.0,1.0
2004-09-20,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2004-09-21,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2004-09-22,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2004-09-23,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2004-09-24,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2004-09-27,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2004-09-28,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2004-09-29,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2004-09-30,2.75,3.0,2.75,2.99,9300,13.75,15.0,13.75,14.95,1860,0.0,1.0
2004-10-01,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2004-10-04,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2004-10-05,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2004-10-06,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2004-10-07,2.8,2.8,2.8,2.8,1000,14.0,14.0,14.0,14.0,200,0.0,1.0
2004-10-08,2.85,2.9,2.85,2.9,7400,14.25,14.5,14.25,14.5,1480,0.0,1.0
2004-10-11,2.75,2.75,2.75,2.75,1000,13.75,13.75,13.75,13.75,200,0.0,1.0
2004-10-12,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2004-10-13,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2004-10-14,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2004-10-15,2.7,2.7,2.7,2.7,600,13.5,13.5,13.5,13.5,120,0.0,1.0
2004-10-18,2.7,2.7,2.7,2.7,0,13.5,13.5,13.5,13.5,0,0.0,1.0
2004-10-19,2.7,2.7,2.7,2.7,0,13.5,13.5,13.5,13.5,0,0.0,1.0
2004-10-20,2.7,2.8,2.7,2.7,6400,13.5,14.0,13.5,13.5,1280,0.0,1.0
2004-10-21,2.6,2.6,2.6,2.6,300,13.0,13.0,13.0,13.0,60,0.0,1.0
2004-10-22,2.6,2.6,2.6,2.6,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2004-10-25,2.6,2.6,2.6,2.6,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2004-10-26,2.8,2.8,2.74,2.75,4500,14.0,14.0,13.7,13.75,900,0.0,1.0
2004-10-27,2.8,2.8,2.8,2.8,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2004-10-28,2.75,2.75,2.7,2.7,11500,13.75,13.75,13.5,13.5,2300,0.0,1.0
2004-10-29,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2004-11-01,2.55,2.65,2.55,2.65,1000,12.75,13.25,12.75,13.25,200,0.0,1.0
2004-11-02,2.55,2.55,2.55,2.55,0,12.75,12.75,12.75,12.75,0,0.0,1.0
2004-11-03,2.6,2.6,2.6,2.6,2000,13.0,13.0,13.0,13.0,400,0.0,1.0
2004-11-04,2.7,2.75,2.55,2.55,9000,13.5,13.75,12.75,12.75,1800,0.0,1.0
2004-11-05,2.75,2.75,2.6,2.6,4900,13.75,13.75,13.0,13.0,980,0.0,1.0
2004-11-08,2.89,2.9,2.7,2.75,20400,14.45,14.5,13.5,13.75,4080,0.0,1.0
2004-11-09,3.05,3.05,3.0,3.0,2400,15.25,15.25,15.0,15.0,480,0.0,1.0
2004-11-10,3.05,3.05,3.05,3.05,0,15.25,15.25,15.25,15.25,0,0.0,1.0
2004-11-11,2.9,3.3,2.9,3.1,17000,14.5,16.5,14.5,15.5,3400,0.0,1.0
2004-11-12,3.3,3.3,3.0,3.0,2200,16.5,16.5,15.0,15.0,440,0.0,1.0
2004-11-15,3.3,3.3,3.3,3.3,500,16.5,16.5,16.5,16.5,100,0.0,1.0
2004-11-16,2.95,2.95,2.95,2.95,300,14.75,14.75,14.75,14.75,60,0.0,1.0
2004-11-17,2.95,2.95,2.95,2.95,0,14.75,14.75,14.75,14.75,0,0.0,1.0
2004-11-18,2.95,2.95,2.95,2.95,0,14.75,14.75,14.75,14.75,0,0.0,1.0
2004-11-19,2.95,2.95,2.95,2.95,0,14.75,14.75,14.75,14.75,0,0.0,1.0
2004-11-22,3.1,3.1,2.95,2.95,400,15.5,15.5,14.75,14.75,80,0.0,1.0
2004-11-23,3.1,3.1,3.1,3.1,0,15.5,15.5,15.5,15.5,0,0.0,1.0
2004-11-24,3.1,3.1,3.1,3.1,0,15.5,15.5,15.5,15.5,0,0.0,1.0
2004-11-26,3.0,3.0,2.95,2.95,700,15.0,15.0,14.75,14.75,140,0.0,1.0
2004-11-29,3.0,3.0,3.0,3.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2004-11-30,3.0,3.0,3.0,3.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2004-12-01,3.25,3.3,3.25,3.3,1400,16.25,16.5,16.25,16.5,280,0.0,1.0
2004-12-02,3.5,3.55,3.25,3.25,14500,17.5,17.75,16.25,16.25,2900,0.0,1.0
2004-12-03,3.5,3.5,3.5,3.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
2004-12-06,3.4,3.4,3.4,3.4,1000,17.0,17.0,17.0,17.0,200,0.0,1.0
2004-12-07,3.4,3.4,3.4,3.4,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2004-12-08,3.4,3.4,3.4,3.4,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2004-12-09,3.4,3.4,3.4,3.4,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2004-12-10,3.5,3.5,3.35,3.35,2100,17.5,17.5,16.75,16.75,420,0.0,1.0
2004-12-13,3.5,3.5,3.5,3.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
2004-12-14,3.5,3.5,3.5,3.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
2004-12-15,4.6,4.6,3.75,3.75,5800,23.0,23.0,18.75,18.75,1160,0.0,1.0
2004-12-16,4.6,4.6,4.6,4.6,0,23.0,23.0,23.0,23.0,0,0.0,1.0
2004-12-17,4.0,4.0,4.0,4.0,500,20.0,20.0,20.0,20.0,100,0.0,1.0
2004-12-20,4.6,4.6,4.5,4.5,2300,23.0,23.0,22.5,22.5,460,0.0,1.0
2004-12-21,4.65,4.65,4.65,4.65,9800,23.25,23.25,23.25,23.25,1960,0.0,1.0
2004-12-22,4.0,4.0,4.0,4.0,200,20.0,20.0,20.0,20.0,40,0.0,1.0
2004-12-23,4.0,4.0,4.0,4.0,400,20.0,20.0,20.0,20.0,80,0.0,1.0
2004-12-27,4.0,4.0,4.0,4.0,4200,20.0,20.0,20.0,20.0,840,0.0,1.0
2004-12-28,4.0,4.0,4.0,4.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2004-12-29,4.0,4.05,4.0,4.05,1000,20.0,20.25,20.0,20.25,200,0.0,1.0
2004-12-30,4.0,4.0,4.0,4.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2004-12-31,4.6,4.6,4.0,4.05,16000,23.0,23.0,20.0,20.25,3200,0.0,1.0
2005-01-03,4.6,4.6,4.6,4.6,0,23.0,23.0,23.0,23.0,0,0.0,1.0
2005-01-04,4.5,4.5,3.25,4.0,8700,22.5,22.5,16.25,20.0,1740,0.0,1.0
2005-01-05,3.65,3.65,3.65,3.65,500,18.25,18.25,18.25,18.25,100,0.0,1.0
2005-01-06,3.65,3.65,3.65,3.65,0,18.25,18.25,18.25,18.25,0,0.0,1.0
2005-01-07,4.25,4.25,3.65,3.65,2000,21.25,21.25,18.25,18.25,400,0.0,1.0
2005-01-10,4.1,4.1,4.1,4.1,1300,20.5,20.5,20.5,20.5,260,0.0,1.0
2005-01-11,3.5,4.0,3.5,4.0,600,17.5,20.0,17.5,20.0,120,0.0,1.0
2005-01-12,3.55,3.55,3.55,3.55,100,17.75,17.75,17.75,17.75,20,0.0,1.0
2005-01-13,3.55,3.55,3.55,3.55,0,17.75,17.75,17.75,17.75,0,0.0,1.0
2005-01-14,3.65,3.65,3.55,3.55,2200,18.25,18.25,17.75,17.75,440,0.0,1.0
2005-01-18,3.55,3.55,3.55,3.55,500,17.75,17.75,17.75,17.75,100,0.0,1.0
2005-01-19,3.5,3.5,3.5,3.5,600,17.5,17.5,17.5,17.5,120,0.0,1.0
2005-01-20,3.5,3.5,3.5,3.5,500,17.5,17.5,17.5,17.5,100,0.0,1.0
2005-01-21,3.8,3.8,3.65,3.65,600,19.0,19.0,18.25,18.25,120,0.0,1.0
2005-01-24,3.8,3.8,3.8,3.8,0,19.0,19.0,19.0,19.0,0,0.0,1.0
2005-01-25,3.65,3.65,3.65,3.65,300,18.25,18.25,18.25,18.25,60,0.0,1.0
2005-01-26,3.65,3.65,3.65,3.65,0,18.25,18.25,18.25,18.25,0,0.0,1.0
2005-01-27,3.75,4.0,3.75,4.0,400,18.75,20.0,18.75,20.0,80,0.0,1.0
2005-01-28,3.69,3.71,3.55,3.65,7000,18.45,18.55,17.75,18.25,1400,0.0,1.0
2005-01-31,3.69,3.69,3.69,3.69,0,18.45,18.45,18.45,18.45,0,0.0,1.0
2005-02-01,3.6,3.6,3.6,3.6,1000,18.0,18.0,18.0,18.0,200,0.0,1.0
2005-02-02,3.6,3.6,3.6,3.6,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2005-02-03,4.0,4.0,4.0,4.0,500,20.0,20.0,20.0,20.0,100,0.0,1.0
2005-02-04,4.0,4.0,4.0,4.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2005-02-07,4.0,4.0,4.0,4.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2005-02-08,4.0,4.0,4.0,4.0,0,20.0,20.0,20.0,20.0,0,0.0,1.0
2005-02-09,3.85,3.85,3.85,3.85,3500,19.25,19.25,19.25,19.25,700,0.0,1.0
2005-02-10,3.69,3.69,3.69,3.69,1000,18.45,18.45,18.45,18.45,200,0.0,1.0
2005-02-11,3.69,3.69,3.69,3.69,0,18.45,18.45,18.45,18.45,0,0.0,1.0
2005-02-14,3.69,3.69,3.69,3.69,0,18.45,18.45,18.45,18.45,0,0.0,1.0
2005-02-15,3.69,3.69,3.69,3.69,0,18.45,18.45,18.45,18.45,0,0.0,1.0
2005-02-16,3.69,3.69,3.69,3.69,0,18.45,18.45,18.45,18.45,0,0.0,1.0
2005-02-17,3.7,3.7,3.66,3.66,200,18.5,18.5,18.3,18.3,40,0.0,1.0
2005-02-18,3.7,3.7,3.7,3.7,0,18.5,18.5,18.5,18.5,0,0.0,1.0
2005-02-22,3.7,3.7,3.7,3.7,0,18.5,18.5,18.5,18.5,0,0.0,1.0
2005-02-23,3.7,3.7,3.7,3.7,0,18.5,18.5,18.5,18.5,0,0.0,1.0
2005-02-24,3.7,3.7,3.7,3.7,0,18.5,18.5,18.5,18.5,0,0.0,1.0
2005-02-25,3.7,3.7,3.65,3.66,11500,18.5,18.5,18.25,18.3,2300,0.0,1.0
2005-02-28,3.7,3.7,3.7,3.7,0,18.5,18.5,18.5,18.5,0,0.0,1.0
2005-03-01,3.6,3.75,3.55,3.55,3000,18.0,18.75,17.75,17.75,600,0.0,1.0
2005-03-02,3.6,3.6,3.6,3.6,1500,18.0,18.0,18.0,18.0,300,0.0,1.0
2005-03-03,3.6,3.6,3.6,3.6,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2005-03-04,3.6,3.6,3.58,3.58,1000,18.0,18.0,17.9,17.9,200,0.0,1.0
2005-03-07,3.55,3.55,3.55,3.55,1500,17.75,17.75,17.75,17.75,300,0.0,1.0
2005-03-08,3.55,3.55,3.55,3.55,0,17.75,17.75,17.75,17.75,0,0.0,1.0
2005-03-09,3.55,3.55,3.55,3.55,0,17.75,17.75,17.75,17.75,0,0.0,1.0
2005-03-10,3.55,3.55,3.55,3.55,0,17.75,17.75,17.75,17.75,0,0.0,1.0
2005-03-11,3.55,3.55,3.55,3.55,0,17.75,17.75,17.75,17.75,0,0.0,1.0
2005-03-14,3.55,3.55,3.55,3.55,0,17.75,17.75,17.75,17.75,0,0.0,1.0
2005-03-15,3.5,3.5,3.45,3.45,3800,17.5,17.5,17.25,17.25,760,0.0,1.0
2005-03-16,3.2,3.5,3.2,3.45,5000,16.0,17.5,16.0,17.25,1000,0.0,1.0
2005-03-17,3.25,3.25,3.1,3.1,2100,16.25,16.25,15.5,15.5,420,0.0,1.0
2005-03-18,3.25,3.25,3.25,3.25,0,16.25,16.25,16.25,16.25,0,0.0,1.0
2005-03-21,3.3,3.3,3.3,3.3,100,16.5,16.5,16.5,16.5,20,0.0,1.0
2005-03-22,2.9,3.1,2.89,3.1,4500,14.5,15.5,14.45,15.5,900,0.0,1.0
2005-03-23,3.05,3.05,2.94,2.95,21100,15.25,15.25,14.7,14.75,4220,0.0,1.0
2005-03-24,2.75,2.9,2.75,2.9,700,13.75,14.5,13.75,14.5,140,0.0,1.0
2005-03-28,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2005-03-29,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2005-03-30,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2005-03-31,3.0,3.1,3.0,3.1,8500,15.0,15.5,15.0,15.5,1700,0.0,1.0
2005-04-01,3.0,3.0,3.0,3.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2005-04-04,3.0,3.0,3.0,3.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2005-04-05,3.0,3.0,3.0,3.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2005-04-06,3.0,3.0,3.0,3.0,400,15.0,15.0,15.0,15.0,80,0.0,1.0
2005-04-07,3.0,3.0,2.61,2.8,2500,15.0,15.0,13.05,14.0,500,0.0,1.0
2005-04-08,3.0,3.0,3.0,3.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2005-04-11,3.0,3.0,2.95,2.95,4000,15.0,15.0,14.75,14.75,800,0.0,1.0
2005-04-12,3.0,3.05,3.0,3.05,300,15.0,15.25,15.0,15.25,60,0.0,1.0
2005-04-13,3.0,3.0,3.0,3.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2005-04-14,3.0,3.0,3.0,3.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2005-04-15,2.85,3.0,2.85,2.95,2000,14.25,15.0,14.25,14.75,400,0.0,1.0
2005-04-18,2.9,3.0,2.9,2.95,5500,14.5,15.0,14.5,14.75,1100,0.0,1.0
2005-04-19,3.0,3.0,3.0,3.0,500,15.0,15.0,15.0,15.0,100,0.0,1.0
2005-04-20,3.0,3.0,3.0,3.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2005-04-21,3.0,3.0,3.0,3.0,0,15.0,15.0,15.0,15.0,0,0.0,1.0
2005-04-22,2.85,2.85,2.85,2.85,200,14.25,14.25,14.25,14.25,40,0.0,1.0
2005-04-25,2.95,2.95,2.85,2.85,200,14.75,14.75,14.25,14.25,40,0.0,1.0
2005-04-26,2.95,2.95,2.95,2.95,0,14.75,14.75,14.75,14.75,0,0.0,1.0
2005-04-27,2.95,2.95,2.95,2.95,0,14.75,14.75,14.75,14.75,0,0.0,1.0
2005-04-28,2.95,2.95,2.95,2.95,0,14.75,14.75,14.75,14.75,0,0.0,1.0
2005-04-29,2.95,2.95,2.95,2.95,0,14.75,14.75,14.75,14.75,0,0.0,1.0
2005-05-02,2.95,2.95,2.95,2.95,0,14.75,14.75,14.75,14.75,0,0.0,1.0
2005-05-03,2.8875,2.8875,2.85,2.85,24000,14.4375,14.4375,14.25,14.25,4800,0.0,1.0
2005-05-04,2.8,3.0,2.8,3.0,2000,14.0,15.0,14.0,15.0,400,0.0,1.0
2005-05-05,2.8,2.8,2.8,2.8,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2005-05-06,2.8,2.8,2.63,2.63,11500,14.0,14.0,13.15,13.15,2300,0.0,1.0
2005-05-09,2.8,2.8,2.8,2.8,0,14.0,14.0,14.0,14.0,0,0.0,1.0
2005-05-10,3.0,3.0,3.0,3.0,3100,15.0,15.0,15.0,15.0,620,0.0,1.0
2005-05-11,3.0,3.0,3.0,3.0,5200,15.0,15.0,15.0,15.0,1040,0.0,1.0
2005-05-12,2.9,2.9,2.9,2.9,25000,14.5,14.5,14.5,14.5,5000,0.0,1.0
2005-05-13,2.83,2.83,2.83,2.83,100,14.15,14.15,14.15,14.15,20,0.0,1.0
2005-05-16,2.85,2.85,2.85,2.85,11000,14.25,14.25,14.25,14.25,2200,0.0,1.0
2005-05-17,3.2,3.3,2.8,2.85,40800,16.0,16.5,14.0,14.25,8160,0.0,1.0
2005-05-18,3.0,3.0,2.82,3.0,2600,15.0,15.0,14.1,15.0,520,0.0,1.0
2005-05-19,3.05,3.2,3.0,3.0,15500,15.25,16.0,15.0,15.0,3100,0.0,1.0
2005-05-20,3.5,3.5,3.5,3.5,2000,17.5,17.5,17.5,17.5,400,0.0,1.0
2005-05-23,3.5,3.75,3.5,3.75,5100,17.5,18.75,17.5,18.75,1020,0.0,1.0
2005-05-24,3.5,3.5,3.5,3.5,2000,17.5,17.5,17.5,17.5,400,0.0,1.0
2005-05-25,3.5,3.5,3.5,3.5,3000,17.5,17.5,17.5,17.5,600,0.0,1.0
2005-05-26,3.25,3.5,3.25,3.5,26300,16.25,17.5,16.25,17.5,5260,0.0,1.0
2005-05-27,3.25,3.25,3.25,3.25,0,16.25,16.25,16.25,16.25,0,0.0,1.0
2005-05-31,3.25,3.25,3.25,3.25,0,16.25,16.25,16.25,16.25,0,0.0,1.0
2005-06-01,3.25,3.25,3.2,3.25,18200,16.25,16.25,16.0,16.25,3640,0.0,1.0
2005-06-02,3.4,3.4,3.25,3.25,4100,17.0,17.0,16.25,16.25,820,0.0,1.0
2005-06-03,3.25,3.25,3.25,3.25,17600,16.25,16.25,16.25,16.25,3520,0.0,1.0
2005-06-06,3.3,3.3,3.25,3.25,3900,16.5,16.5,16.25,16.25,780,0.0,1.0
2005-06-07,3.1,3.22,3.1,3.2,8500,15.5,16.1,15.5,16.0,1700,0.0,1.0
2005-06-08,3.2,3.3,3.2,3.25,3400,16.0,16.5,16.0,16.25,680,0.0,1.0
2005-06-09,3.1,3.2,3.1,3.2,7800,15.5,16.0,15.5,16.0,1560,0.0,1.0
2005-06-10,3.15,3.15,3.1,3.1,6000,15.75,15.75,15.5,15.5,1200,0.0,1.0
2005-06-13,3.3,3.3,3.15,3.15,6600,16.5,16.5,15.75,15.75,1320,0.0,1.0
2005-06-14,3.25,3.3,3.25,3.3,41000,16.25,16.5,16.25,16.5,8200,0.0,1.0
2005-06-15,3.25,3.25,3.25,3.25,5000,16.25,16.25,16.25,16.25,1000,0.0,1.0
2005-06-16,3.3,3.3,3.3,3.3,37700,16.5,16.5,16.5,16.5,7540,0.0,1.0
2005-06-17,3.3,3.3,3.3,3.3,300,16.5,16.5,16.5,16.5,60,0.0,1.0
2005-06-20,3.5,3.51,3.5,3.5,6000,17.5,17.55,17.5,17.5,1200,0.0,1.0
2005-06-21,3.25,3.3,3.25,3.3,9500,16.25,16.5,16.25,16.5,1900,0.0,1.0
2005-06-22,3.75,3.75,3.75,3.75,200,18.75,18.75,18.75,18.75,40,0.0,1.0
2005-06-23,3.75,3.75,3.75,3.75,0,18.75,18.75,18.75,18.75,0,0.0,1.0
2005-06-24,3.5,3.75,3.5,3.75,1700,17.5,18.75,17.5,18.75,340,0.0,1.0
2005-06-27,3.3,3.55,3.3,3.55,6500,16.5,17.75,16.5,17.75,1300,0.0,1.0
2005-06-28,3.26,3.65,3.26,3.5,8800,16.3,18.25,16.3,17.5,1760,0.0,1.0
2005-06-29,3.26,3.26,3.26,3.26,0,16.3,16.3,16.3,16.3,0,0.0,1.0
2005-06-30,3.26,3.26,3.26,3.26,0,16.3,16.3,16.3,16.3,0,0.0,1.0
2005-07-01,3.26,3.26,3.26,3.26,0,16.3,16.3,16.3,16.3,0,0.0,1.0
2005-07-05,3.26,3.26,3.26,3.26,0,16.3,16.3,16.3,16.3,0,0.0,1.0
2005-07-06,3.26,3.26,3.26,3.26,0,16.3,16.3,16.3,16.3,0,0.0,1.0
2005-07-07,3.3,3.3,3.3,3.3,900,16.5,16.5,16.5,16.5,180,0.0,1.0
2005-07-08,3.3,3.3,3.3,3.3,500,16.5,16.5,16.5,16.5,100,0.0,1.0
2005-07-11,3.3,3.3,3.3,3.3,700,16.5,16.5,16.5,16.5,140,0.0,1.0
2005-07-12,3.3,3.3,3.3,3.3,700,16.5,16.5,16.5,16.5,140,0.0,1.0
2005-07-13,3.3,3.3,3.3,3.3,0,16.5,16.5,16.5,16.5,0,0.0,1.0
2005-07-14,3.3,3.3,3.3,3.3,0,16.5,16.5,16.5,16.5,0,0.0,1.0
2005-07-15,3.3,3.3,3.3,3.3,0,16.5,16.5,16.5,16.5,0,0.0,1.0
2005-07-18,3.3,3.3,3.3,3.3,0,16.5,16.5,16.5,16.5,0,0.0,1.0
2005-07-19,3.3,3.3,3.3,3.3,0,16.5,16.5,16.5,16.5,0,0.0,1.0
2005-07-20,3.35,3.35,3.35,3.35,500,16.75,16.75,16.75,16.75,100,0.0,1.0
2005-07-21,3.35,3.35,3.35,3.35,200,16.75,16.75,16.75,16.75,40,0.0,1.0
2005-07-22,3.35,3.35,3.35,3.35,0,16.75,16.75,16.75,16.75,0,0.0,1.0
2005-07-25,3.35,3.35,3.35,3.35,800,16.75,16.75,16.75,16.75,160,0.0,1.0
2005-07-26,3.4,3.4,3.4,3.4,4500,17.0,17.0,17.0,17.0,900,0.0,1.0
2005-07-27,3.4,3.4,3.4,3.4,0,17.0,17.0,17.0,17.0,0,0.0,1.0
2005-07-28,3.5,3.5,3.4,3.45,2800,17.5,17.5,17.0,17.25,560,0.0,1.0
2005-07-29,3.5,3.5,3.5,3.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
2005-08-01,4.45,4.9,3.7,3.7,51200,22.25,24.5,18.5,18.5,10240,0.0,1.0
2005-08-02,4.75,4.75,4.5,4.5,8500,23.75,23.75,22.5,22.5,1700,0.0,1.0
2005-08-03,4.75,4.75,4.6,4.6,2900,23.75,23.75,23.0,23.0,580,0.0,1.0
2005-08-04,4.9,4.9,4.6,4.6,37300,24.5,24.5,23.0,23.0,7460,0.0,1.0
2005-08-05,4.9,4.9,4.9,4.9,0,24.5,24.5,24.5,24.5,0,0.0,1.0
2005-08-08,4.9,4.9,4.9,4.9,0,24.5,24.5,24.5,24.5,0,0.0,1.0
2005-08-09,5.0,5.24,4.8,4.8,43600,25.0,26.2,24.0,24.0,8720,0.0,1.0
2005-08-10,5.2,5.3,5.05,5.05,10100,26.0,26.5,25.25,25.25,2020,0.0,1.0
2005-08-11,5.0,5.2,5.0,5.2,4400,25.0,26.0,25.0,26.0,880,0.0,1.0
2005-08-12,5.0,5.0,5.0,5.0,1000,25.0,25.0,25.0,25.0,200,0.0,1.0
2005-08-15,5.0,5.15,5.0,5.15,2200,25.0,25.75,25.0,25.75,440,0.0,1.0
2005-08-16,5.15,5.15,5.0,5.0,4600,25.75,25.75,25.0,25.0,920,0.0,1.0
2005-08-17,5.15,5.15,5.15,5.15,0,25.75,25.75,25.75,25.75,0,0.0,1.0
2005-08-18,5.0,5.0,5.0,5.0,43500,25.0,25.0,25.0,25.0,8700,0.0,1.0
2005-08-19,5.0,5.0,5.0,5.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2005-08-22,4.75,4.75,4.75,4.75,400,23.75,23.75,23.75,23.75,80,0.0,1.0
2005-08-23,4.7,5.0,4.7,5.0,13100,23.5,25.0,23.5,25.0,2620,0.0,1.0
2005-08-24,4.65,4.65,4.65,4.65,500,23.25,23.25,23.25,23.25,100,0.0,1.0
2005-08-25,4.65,4.65,4.65,4.65,0,23.25,23.25,23.25,23.25,0,0.0,1.0
2005-08-26,4.95,4.95,4.95,4.95,200,24.75,24.75,24.75,24.75,40,0.0,1.0
2005-08-29,4.95,4.95,4.95,4.95,200,24.75,24.75,24.75,24.75,40,0.0,1.0
2005-08-30,4.9,4.9,4.75,4.9,2100,24.5,24.5,23.75,24.5,420,0.0,1.0
2005-08-31,4.5,4.75,4.5,4.75,600,22.5,23.75,22.5,23.75,120,0.0,1.0
2005-09-01,4.5,4.5,4.5,4.5,100,22.5,22.5,22.5,22.5,20,0.0,1.0
2005-09-02,4.4,4.4,4.4,4.4,1000,22.0,22.0,22.0,22.0,200,0.0,1.0
2005-09-06,4.4,4.5,4.4,4.5,1900,22.0,22.5,22.0,22.5,380,0.0,1.0
2005-09-07,4.65,4.65,4.65,4.65,20100,23.25,23.25,23.25,23.25,4020,0.0,1.0
2005-09-08,4.65,4.65,4.65,4.65,31400,23.25,23.25,23.25,23.25,6280,0.0,1.0
2005-09-09,5.2,5.2,4.95,4.95,2000,26.0,26.0,24.75,24.75,400,0.0,1.0
2005-09-12,5.2,5.2,5.2,5.2,0,26.0,26.0,26.0,26.0,0,0.0,1.0
2005-09-13,5.05,5.05,5.0,5.0,3400,25.25,25.25,25.0,25.0,680,0.0,1.0
2005-09-14,5.2,5.2,5.05,5.05,2700,26.0,26.0,25.25,25.25,540,0.0,1.0
2005-09-15,5.1,5.1,5.05,5.05,13500,25.5,25.5,25.25,25.25,2700,0.0,1.0
2005-09-16,5.1,5.1,5.05,5.05,3000,25.5,25.5,25.25,25.25,600,0.0,1.0
2005-09-19,5.1,5.12,5.1,5.12,14000,25.5,25.6,25.5,25.6,2800,0.0,1.0
2005-09-20,5.1,5.15,5.1,5.15,1500,25.5,25.75,25.5,25.75,300,0.0,1.0
2005-09-21,5.1,5.1,5.1,5.1,0,25.5,25.5,25.5,25.5,0,0.0,1.0
2005-09-22,5.1,5.1,5.1,5.1,0,25.5,25.5,25.5,25.5,0,0.0,1.0
2005-09-23,5.1,5.1,5.1,5.1,0,25.5,25.5,25.5,25.5,0,0.0,1.0
2005-09-26,5.1,5.1,5.1,5.1,2100,25.5,25.5,25.5,25.5,420,0.0,1.0
2005-09-27,5.1,5.1,5.1,5.1,0,25.5,25.5,25.5,25.5,0,0.0,1.0
2005-09-28,5.2,5.2,5.1,5.2,5900,26.0,26.0,25.5,26.0,1180,0.0,1.0
2005-09-29,5.2,5.2,5.2,5.2,2500,26.0,26.0,26.0,26.0,500,0.0,1.0
2005-09-30,5.2,5.2,5.2,5.2,300,26.0,26.0,26.0,26.0,60,0.0,1.0
2005-10-03,5.2,5.2,5.15,5.15,1900,26.0,26.0,25.75,25.75,380,0.0,1.0
2005-10-04,5.35,5.35,5.25,5.25,3600,26.75,26.75,26.25,26.25,720,0.0,1.0
2005-10-05,6.0,6.0,5.3,5.3,6500,30.0,30.0,26.5,26.5,1300,0.0,1.0
2005-10-06,5.7,5.7,5.35,5.35,4800,28.5,28.5,26.75,26.75,960,0.0,1.0
2005-10-07,5.7,5.75,5.7,5.7,1000,28.5,28.75,28.5,28.5,200,0.0,1.0
2005-10-10,5.7,5.7,5.7,5.7,0,28.5,28.5,28.5,28.5,0,0.0,1.0
2005-10-11,5.5,5.5,5.35,5.35,1200,27.5,27.5,26.75,26.75,240,0.0,1.0
2005-10-12,5.5,5.5,5.5,5.5,2500,27.5,27.5,27.5,27.5,500,0.0,1.0
2005-10-13,5.5,5.5,5.5,5.5,0,27.5,27.5,27.5,27.5,0,0.0,1.0
2005-10-14,5.5,5.5,5.5,5.5,0,27.5,27.5,27.5,27.5,0,0.0,1.0
2005-10-17,5.45,5.45,5.35,5.35,2500,27.25,27.25,26.75,26.75,500,0.0,1.0
2005-10-18,5.3,5.3,5.25,5.3,4500,26.5,26.5,26.25,26.5,900,0.0,1.0
2005-10-19,5.25,5.25,5.25,5.25,6000,26.25,26.25,26.25,26.25,1200,0.0,1.0
2005-10-20,5.05,5.25,5.0,5.25,8400,25.25,26.25,25.0,26.25,1680,0.0,1.0
2005-10-21,5.0,5.0,5.0,5.0,5700,25.0,25.0,25.0,25.0,1140,0.0,1.0
2005-10-24,5.0,5.0,5.0,5.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2005-10-25,5.05,5.25,5.0,5.25,1000,25.25,26.25,25.0,26.25,200,0.0,1.0
2005-10-26,5.0,5.0,5.0,5.0,3600,25.0,25.0,25.0,25.0,720,0.0,1.0
2005-10-27,5.0,5.0,5.0,5.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2005-10-28,5.0,5.0,5.0,5.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2005-10-31,4.8,4.85,4.75,4.85,7000,24.0,24.25,23.75,24.25,1400,0.0,1.0
2005-11-01,4.75,4.75,4.75,4.75,2500,23.75,23.75,23.75,23.75,500,0.0,1.0
2005-11-02,4.6,4.75,4.6,4.75,1200,23.0,23.75,23.0,23.75,240,0.0,1.0
2005-11-03,4.2,5.1,4.2,4.6,11100,21.0,25.5,21.0,23.0,2220,0.0,1.0
2005-11-04,4.1,4.1,4.02,4.02,21500,20.5,20.5,20.1,20.1,4300,0.0,1.0
2005-11-07,4.95,4.95,4.1,4.2,21300,24.75,24.75,20.5,21.0,4260,0.0,1.0
2005-11-08,4.4,4.5,4.4,4.5,2000,22.0,22.5,22.0,22.5,400,0.0,1.0
2005-11-09,4.2,4.2,3.65,4.1,12500,21.0,21.0,18.25,20.5,2500,0.0,1.0
2005-11-10,4.2,4.2,4.0,4.0,1100,21.0,21.0,20.0,20.0,220,0.0,1.0
2005-11-11,4.05,4.05,4.0,4.0,4200,20.25,20.25,20.0,20.0,840,0.0,1.0
2005-11-14,4.05,4.05,4.05,4.05,0,20.25,20.25,20.25,20.25,0,0.0,1.0
2005-11-15,4.05,4.05,4.05,4.05,200,20.25,20.25,20.25,20.25,40,0.0,1.0
2005-11-16,4.05,4.05,4.05,4.05,0,20.25,20.25,20.25,20.25,0,0.0,1.0
2005-11-17,4.2,4.2,4.2,4.2,300,21.0,21.0,21.0,21.0,60,0.0,1.0
2005-11-18,4.22,4.22,4.2,4.2,86000,21.1,21.1,21.0,21.0,17200,0.0,1.0
2005-11-21,4.05,4.22,4.05,4.2,60200,20.25,21.1,20.25,21.0,12040,0.0,1.0
2005-11-22,4.05,4.05,4.05,4.05,0,20.25,20.25,20.25,20.25,0,0.0,1.0
2005-11-23,4.2,4.2,4.2,4.2,52900,21.0,21.0,21.0,21.0,10580,0.0,1.0
2005-11-25,4.2,4.2,4.2,4.2,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2005-11-28,4.2,4.2,4.2,4.2,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2005-11-29,4.2,4.2,4.2,4.2,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2005-11-30,4.2,4.2,4.2,4.2,2500,21.0,21.0,21.0,21.0,500,0.0,1.0
2005-12-01,4.2,4.2,4.2,4.2,400,21.0,21.0,21.0,21.0,80,0.0,1.0
2005-12-02,4.2,4.2,4.2,4.2,0,21.0,21.0,21.0,21.0,0,0.0,1.0
2005-12-05,4.3,4.3,4.3,4.3,100,21.5,21.5,21.5,21.5,20,0.0,1.0
2005-12-06,4.3,4.5,4.3,4.3,2200,21.5,22.5,21.5,21.5,440,0.0,1.0
2005-12-07,4.45,4.45,4.45,4.45,500,22.25,22.25,22.25,22.25,100,0.0,1.0
2005-12-08,4.54,4.95,4.54,4.95,700,22.7,24.75,22.7,24.75,140,0.0,1.0
2005-12-09,5.0,5.0,4.95,5.0,1700,25.0,25.0,24.75,25.0,340,0.0,1.0
2005-12-12,5.0,5.0,5.0,5.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2005-12-13,5.0,5.0,5.0,5.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2005-12-14,4.75,4.75,4.75,4.75,100,23.75,23.75,23.75,23.75,20,0.0,1.0
2005-12-15,5.0,5.0,5.0,5.0,500,25.0,25.0,25.0,25.0,100,0.0,1.0
2005-12-16,5.0,5.0,5.0,5.0,300,25.0,25.0,25.0,25.0,60,0.0,1.0
2005-12-19,5.0,5.0,5.0,5.0,800,25.0,25.0,25.0,25.0,160,0.0,1.0
2005-12-20,5.5,5.5,5.35,5.35,2000,27.5,27.5,26.75,26.75,400,0.0,1.0
2005-12-21,5.37,5.37,5.35,5.35,1500,26.85,26.85,26.75,26.75,300,0.0,1.0
2005-12-22,5.25,5.25,5.25,5.25,100,26.25,26.25,26.25,26.25,20,0.0,1.0
2005-12-23,5.25,5.25,5.25,5.25,100,26.25,26.25,26.25,26.25,20,0.0,1.0
2005-12-27,5.0,5.0,5.0,5.0,700,25.0,25.0,25.0,25.0,140,0.0,1.0
2005-12-28,5.0,5.0,5.0,5.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2005-12-29,5.0,5.0,5.0,5.0,0,25.0,25.0,25.0,25.0,0,0.0,1.0
2005-12-30,4.9,4.9,4.9,4.9,100,24.5,24.5,24.5,24.5,20,0.0,1.0
2006-01-03,4.9,4.9,4.9,4.9,0,24.5,24.5,24.5,24.5,0,0.0,1.0
2006-01-04,4.9,4.9,4.9,4.9,700,24.5,24.5,24.5,24.5,140,0.0,1.0
2006-01-05,4.9,4.9,4.9,4.9,0,24.5,24.5,24.5,24.5,0,0.0,1.0
2006-01-06,4.9,4.9,4.9,4.9,0,24.5,24.5,24.5,24.5,0,0.0,1.0
2006-01-09,4.93,4.95,4.41,4.41,700,24.65,24.75,22.05,22.05,140,0.0,1.0
2006-01-10,4.95,4.95,4.95,4.95,200,24.75,24.75,24.75,24.75,40,0.0,1.0
2006-01-11,4.9,4.9,4.9,4.9,12500,24.5,24.5,24.5,24.5,2500,0.0,1.0
2006-01-12,4.9,4.9,4.9,4.9,11800,24.5,24.5,24.5,24.5,2360,0.0,1.0
2006-01-13,4.9,4.9,4.9,4.9,0,24.5,24.5,24.5,24.5,0,0.0,1.0
2006-01-17,4.9,4.9,4.9,4.9,100,24.5,24.5,24.5,24.5,20,0.0,1.0
2006-01-18,4.25,4.25,4.25,4.25,100,21.25,21.25,21.25,21.25,20,0.0,1.0
2006-01-19,4.9,4.9,4.9,4.9,100,24.5,24.5,24.5,24.5,20,0.0,1.0
2006-01-20,4.9,4.9,4.9,4.9,0,24.5,24.5,24.5,24.5,0,0.0,1.0
2006-01-23,4.9,4.9,4.9,4.9,0,24.5,24.5,24.5,24.5,0,0.0,1.0
2006-01-24,4.9,4.9,4.9,4.9,0,24.5,24.5,24.5,24.5,0,0.0,1.0
2006-01-25,4.9,4.9,4.9,4.9,0,24.5,24.5,24.5,24.5,0,0.0,1.0
2006-01-26,4.9,4.9,4.9,4.9,0,24.5,24.5,24.5,24.5,0,0.0,1.0
2006-01-27,4.9,4.9,4.9,4.9,0,24.5,24.5,24.5,24.5,0,0.0,1.0
2006-01-30,4.9,4.9,4.9,4.9,0,24.5,24.5,24.5,24.5,0,0.0,1.0
2006-01-31,4.9,4.9,4.9,4.9,0,24.5,24.5,24.5,24.5,0,0.0,1.0
2006-02-01,4.5,4.5,4.4,4.4,1200,22.5,22.5,22.0,22.0,240,0.0,1.0
2006-02-02,4.5,4.5,4.5,4.5,0,22.5,22.5,22.5,22.5,0,0.0,1.0
2006-02-03,4.8,4.9,4.8,4.9,5500,24.0,24.5,24.0,24.5,1100,0.0,1.0
2006-02-06,4.8,4.8,4.8,4.8,8200,24.0,24.0,24.0,24.0,1640,0.0,1.0
2006-02-07,5.1,5.1,5.0,5.0,8000,25.5,25.5,25.0,25.0,1600,0.0,1.0
2006-02-08,5.1,5.1,5.1,5.1,25800,25.5,25.5,25.5,25.5,5160,0.0,1.0
2006-02-09,4.75,5.1,4.75,5.1,12100,23.75,25.5,23.75,25.5,2420,0.0,1.0
2006-02-10,4.5,4.5,4.5,4.5,700,22.5,22.5,22.5,22.5,140,0.0,1.0
2006-02-13,4.5,4.55,4.5,4.5,1900,22.5,22.75,22.5,22.5,380,0.0,1.0
2006-02-14,4.5,4.5,4.5,4.5,0,22.5,22.5,22.5,22.5,0,0.0,1.0
2006-02-15,4.5,4.5,4.5,4.5,0,22.5,22.5,22.5,22.5,0,0.0,1.0
2006-02-16,6.5,6.5,6.5,6.5,200,32.5,32.5,32.5,32.5,40,0.0,1.0
2006-02-17,6.49,6.49,6.49,6.49,600,32.45,32.45,32.45,32.45,120,0.0,1.0
2006-02-21,5.1,5.25,5.1,5.25,600,25.5,26.25,25.5,26.25,120,0.0,1.0
2006-02-22,5.1,5.1,5.1,5.1,5400,25.5,25.5,25.5,25.5,1080,0.0,1.0
2006-02-23,5.76,6.0,5.51,6.0,2300,28.8,30.0,27.55,30.0,460,0.0,1.0
2006-02-24,5.75,5.88,5.75,5.88,1800,28.75,29.4,28.75,29.4,360,0.0,1.0
2006-02-27,5.3,5.75,5.26,5.75,1200,26.5,28.75,26.3,28.75,240,0.0,1.0
2006-02-28,5.7561,5.85,5.72,5.75,2100,28.7805,29.25,28.6,28.75,420,0.0,1.0
2006-03-01,5.76,5.76,5.76,5.76,1200,28.8,28.8,28.8,28.8,240,0.0,1.0
2006-03-02,4.95,5.32,4.69,5.32,14400,24.75,26.6,23.45,26.6,2880,0.0,1.0
2006-03-03,4.95,4.95,4.95,4.95,400,24.75,24.75,24.75,24.75,80,0.0,1.0
2006-03-06,4.95,4.95,4.95,4.95,0,24.75,24.75,24.75,24.75,0,0.0,1.0
2006-03-07,4.95,4.95,4.95,4.95,0,24.75,24.75,24.75,24.75,0,0.0,1.0
2006-03-08,4.95,4.95,4.95,4.95,0,24.75,24.75,24.75,24.75,0,0.0,1.0
2006-03-09,5.39,5.39,4.83,4.83,400,26.95,26.95,24.15,24.15,80,0.0,1.0
2006-03-10,5.39,5.39,5.39,5.39,0,26.95,26.95,26.95,26.95,0,0.0,1.0
2006-03-13,5.35,5.39,5.35,5.39,400,26.75,26.95,26.75,26.95,80,0.0,1.0
2006-03-14,5.27,5.28,4.85,4.85,1300,26.35,26.4,24.25,24.25,260,0.0,1.0
2006-03-15,5.45,5.45,5.25,5.26,900,27.25,27.25,26.25,26.3,180,0.0,1.0
2006-03-16,5.65,5.65,5.576,5.65,2800,28.25,28.25,27.88,28.25,560,0.0,1.0
2006-03-17,5.36,5.751,5.3,5.751,8200,26.8,28.755,26.5,28.755,1640,0.0,1.0
2006-03-20,6.46,10.0,5.31,5.31,49000,32.3,50.0,26.55,26.55,9800,0.0,1.0
2006-03-21,5.86,6.8,5.78,6.55,48600,29.3,34.0,28.9,32.75,9720,0.0,1.0
2006-03-22,6.0,6.0,5.9,6.0,19200,30.0,30.0,29.5,30.0,3840,0.0,1.0
2006-03-23,6.18,6.18,5.851,6.0,24600,30.9,30.9,29.255,30.0,4920,0.0,1.0
2006-03-24,6.2,6.2,6.2,6.2,2000,31.0,31.0,31.0,31.0,400,0.0,1.0
2006-03-27,6.15,6.4,6.14,6.19,41700,30.75,32.0,30.7,30.95,8340,0.0,1.0
2006-03-28,6.0,6.09,6.0,6.05,15400,30.0,30.45,30.0,30.25,3080,0.0,1.0
2006-03-29,6.0,6.0,6.0,6.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
2006-03-30,6.06,6.06,6.0,6.0,4200,30.3,30.3,30.0,30.0,840,0.0,1.0
2006-03-31,6.05,6.16,6.05,6.16,800,30.25,30.8,30.25,30.8,160,0.0,1.0
2006-04-03,6.0,6.04,5.95,6.04,700,30.0,30.2,29.75,30.2,140,0.0,1.0
2006-04-04,6.0,6.0,6.0,6.0,0,30.0,30.0,30.0,30.0,0,0.0,1.0
2006-04-05,6.3701,6.3701,6.3701,6.3701,100,31.8505,31.8505,31.8505,31.8505,20,0.0,1.0
2006-04-06,6.25,6.25,6.25,6.25,100,31.25,31.25,31.25,31.25,20,0.0,1.0
2006-04-07,5.7901,5.7901,5.7901,5.7901,100,28.9505,28.9505,28.9505,28.9505,20,0.0,1.0
2006-04-10,5.79,5.79,5.79,5.79,0,28.95,28.95,28.95,28.95,0,0.0,1.0
2006-04-11,6.273,6.273,6.273,6.273,200,31.365,31.365,31.365,31.365,40,0.0,1.0
2006-04-12,6.5,6.5,6.158,6.4,2200,32.5,32.5,30.79,32.0,440,0.0,1.0
2006-04-13,6.1,6.2,6.1,6.2,900,30.5,31.0,30.5,31.0,180,0.0,1.0
2006-04-17,6.1,6.1,6.1,6.1,0,30.5,30.5,30.5,30.5,0,0.0,1.0
2006-04-18,6.1,6.1,6.1,6.1,0,30.5,30.5,30.5,30.5,0,0.0,1.0
2006-04-19,6.01,6.01,6.01,6.01,400,30.05,30.05,30.05,30.05,80,0.0,1.0
2006-04-20,5.75,6.0,5.75,6.0,1700,28.75,30.0,28.75,30.0,340,0.0,1.0
2006-04-21,5.75,5.75,5.75,5.75,400,28.75,28.75,28.75,28.75,80,0.0,1.0
2006-04-24,5.75,5.75,5.75,5.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
2006-04-25,5.76,5.76,5.76,5.76,100,28.8,28.8,28.8,28.8,20,0.0,1.0
2006-04-26,5.76,5.76,5.76,5.76,0,28.8,28.8,28.8,28.8,0,0.0,1.0
2006-04-27,5.55,5.65,5.55,5.65,600,27.75,28.25,27.75,28.25,120,0.0,1.0
2006-04-28,5.75,5.75,5.75,5.75,200,28.75,28.75,28.75,28.75,40,0.0,1.0
2006-05-01,5.75,5.75,5.75,5.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
2006-05-02,5.75,5.75,5.75,5.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
2006-05-03,5.75,5.75,5.75,5.75,0,28.75,28.75,28.75,28.75,0,0.0,1.0
2006-05-04,4.32,5.75,3.0,5.75,9900,21.6,28.75,15.0,28.75,1980,0.0,1.0
2006-05-05,4.35,4.75,4.3,4.5,5300,21.75,23.75,21.5,22.5,1060,0.0,1.0
2006-05-08,4.35,4.46,4.35,4.35,900,21.75,22.3,21.75,21.75,180,0.0,1.0
2006-05-09,4.05,4.25,3.5,4.2,10700,20.25,21.25,17.5,21.0,2140,0.0,1.0
2006-05-10,4.0,4.01,3.95,3.95,23200,20.0,20.05,19.75,19.75,4640,0.0,1.0
2006-05-11,3.75,3.81,3.74,3.81,700,18.75,19.05,18.7,19.05,140,0.0,1.0
2006-05-12,3.75,3.75,3.65,3.65,2300,18.75,18.75,18.25,18.25,460,0.0,1.0
2006-05-15,3.7,3.799,3.63,3.63,2800,18.5,18.995,18.15,18.15,560,0.0,1.0
2006-05-16,3.72,3.75,3.7,3.75,8500,18.6,18.75,18.5,18.75,1700,0.0,1.0
2006-05-17,3.8,3.8,3.72,3.72,1300,19.0,19.0,18.6,18.6,260,0.0,1.0
2006-05-18,3.7,3.7,3.7,3.7,2100,18.5,18.5,18.5,18.5,420,0.0,1.0
2006-05-19,3.5,3.6,3.5,3.6,11100,17.5,18.0,17.5,18.0,2220,0.0,1.0
2006-05-22,3.05,3.98,3.05,3.98,18700,15.25,19.9,15.25,19.9,3740,0.0,1.0
2006-05-23,3.05,3.34,3.05,3.34,4900,15.25,16.7,15.25,16.7,980,0.0,1.0
2006-05-24,3.19,3.19,3.19,3.19,1000,15.95,15.95,15.95,15.95,200,0.0,1.0
2006-05-25,3.15,3.2,3.05,3.11,5700,15.75,16.0,15.25,15.55,1140,0.0,1.0
2006-05-26,3.15,3.15,3.15,3.15,0,15.75,15.75,15.75,15.75,0,0.0,1.0
2006-05-30,3.15,3.15,3.15,3.15,0,15.75,15.75,15.75,15.75,0,0.0,1.0
2006-05-31,3.2,3.4,3.2,3.4,19900,16.0,17.0,16.0,17.0,3980,0.0,1.0
2006-06-01,3.47,3.47,3.31,3.31,300,17.35,17.35,16.55,16.55,60,0.0,1.0
2006-06-02,3.25,3.25,3.25,3.25,200,16.25,16.25,16.25,16.25,40,0.0,1.0
2006-06-05,3.25,3.25,3.25,3.25,0,16.25,16.25,16.25,16.25,0,0.0,1.0
2006-06-06,3.25,3.25,3.25,3.25,1000,16.25,16.25,16.25,16.25,200,0.0,1.0
2006-06-07,3.25,3.25,3.25,3.25,0,16.25,16.25,16.25,16.25,0,0.0,1.0
2006-06-08,3.25,3.25,3.25,3.25,0,16.25,16.25,16.25,16.25,0,0.0,1.0
2006-06-09,3.32,3.4,3.32,3.4,1500,16.6,17.0,16.6,17.0,300,0.0,1.0
2006-06-12,3.2,3.2,3.2,3.2,1000,16.0,16.0,16.0,16.0,200,0.0,1.0
2006-06-13,2.66,3.3,2.31,3.3,16400,13.3,16.5,11.55,16.5,3280,0.0,1.0
2006-06-14,3.328,3.38,2.67,2.93,3000,16.64,16.9,13.35,14.65,600,0.0,1.0
2006-06-15,3.06,3.34,3.06,3.34,1000,15.3,16.7,15.3,16.7,200,0.0,1.0
2006-06-16,3.06,3.06,3.06,3.06,0,15.3,15.3,15.3,15.3,0,0.0,1.0
2006-06-19,3.2,4.1,3.2,3.59,2100,16.0,20.5,16.0,17.95,420,0.0,1.0
2006-06-20,3.2,3.2,3.2,3.2,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2006-06-21,3.2,3.2,3.2,3.2,0,16.0,16.0,16.0,16.0,0,0.0,1.0
2006-06-22,3.25,3.75,3.25,3.75,2700,16.25,18.75,16.25,18.75,540,0.0,1.0
2006-06-23,3.53,3.53,3.53,3.53,100,17.65,17.65,17.65,17.65,20,0.0,1.0
2006-06-26,3.53,3.53,3.53,3.53,0,17.65,17.65,17.65,17.65,0,0.0,1.0
2006-06-27,3.16,3.33,2.66,2.66,300,15.8,16.65,13.3,13.3,60,0.0,1.0
2006-06-28,3.16,3.16,3.16,3.16,0,15.8,15.8,15.8,15.8,0,0.0,1.0
2006-06-29,3.46,3.5,2.76,2.76,4300,17.3,17.5,13.8,13.8,860,0.0,1.0
2006-06-30,3.6,3.6,3.6,3.6,100,18.0,18.0,18.0,18.0,20,0.0,1.0
2006-07-03,3.6,3.6,3.6,3.6,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2006-07-05,3.6,3.6,3.6,3.6,200,18.0,18.0,18.0,18.0,40,0.0,1.0
2006-07-06,3.6,3.6,3.6,3.6,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2006-07-07,3.6,3.6,3.6,3.6,0,18.0,18.0,18.0,18.0,0,0.0,1.0
2006-07-10,3.5,3.5,3.31,3.31,200,17.5,17.5,16.55,16.55,40,0.0,1.0
2006-07-11,3.5,3.5,3.5,3.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
2006-07-12,3.5,3.5,3.5,3.5,100,17.5,17.5,17.5,17.5,20,0.0,1.0
2006-07-13,3.5,3.5,3.5,3.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
2006-07-14,3.5,3.5,3.5,3.5,3800,17.5,17.5,17.5,17.5,760,0.0,1.0
2006-07-17,3.5,3.5,3.5,3.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
2006-07-18,3.5,3.5,3.5,3.5,0,17.5,17.5,17.5,17.5,0,0.0,1.0
2006-07-19,3.41,3.41,3.41,3.41,400,17.05,17.05,17.05,17.05,80,0.0,1.0
2006-07-20,3.41,3.41,3.41,3.41,0,17.05,17.05,17.05,17.05,0,0.0,1.0
2006-07-21,3.41,3.41,3.41,3.41,0,17.05,17.05,17.05,17.05,0,0.0,1.0
2006-07-24,3.5,3.5,3.5,3.5,200,17.5,17.5,17.5,17.5,40,0.0,1.0
2006-07-25,2.79,2.79,2.79,2.79,100,13.95,13.95,13.95,13.95,20,0.0,1.0
2006-07-26,3.0,3.0,2.75,2.75,500,15.0,15.0,13.75,13.75,100,0.0,1.0
2006-07-27,3.0,3.0,2.88,2.93,500,15.0,15.0,14.4,14.65,100,0.0,1.0
2006-07-28,2.67,2.8,2.66,2.8,9600,13.35,14.0,13.3,14.0,1920,0.0,1.0
2006-07-31,2.75,2.75,2.66,2.66,1100,13.75,13.75,13.3,13.3,220,0.0,1.0
2006-08-01,2.75,2.75,2.75,2.75,0,13.75,13.75,13.75,13.75,0,0.0,1.0
2006-08-02,2.6,2.67,2.6,2.67,1000,13.0,13.35,13.0,13.35,200,0.0,1.0
2006-08-03,2.6,2.6,2.6,2.6,0,13.0,13.0,13.0,13.0,0,0.0,1.0
2006-08-04,2.8,2.899,2.8,2.899,1000,14.0,14.495,14.0,14.495,200,0.0,1.0
2006-08-07,2.829,2.859,2.5,2.8,207000,14.145,14.295,12.5,14.0,41400,0.0,1.0
2006-08-08,2.5,2.65,2.5,2.65,4000,12.5,13.25,12.5,13.25,800,0.0,1.0
2006-08-09,2.5,2.5,2.5,2.5,1500,12.5,12.5,12.5,12.5,300,0.0,1.0
2006-08-10,2.5,2.5,2.5,2.5,4100,12.5,12.5,12.5,12.5,820,0.0,1.0
2006-08-11,2.5,2.5,2.5,2.5,0,12.5,12.5,12.5,12.5,0,0.0,1.0
2006-08-14,2.49,2.5,2.2,2.5,900,12.45,12.5,11.0,12.5,180,0.0,1.0
2006-08-15,2.2,2.262,2.2,2.262,900,11.0,11.31,11.0,11.31,180,0.0,1.0
2006-08-16,2.49,2.5,2.49,2.5,1600,12.45,12.5,12.45,12.5,320,0.0,1.0
2006-08-17,2.35,2.35,2.1,2.2,2000,11.75,11.75,10.5,11.0,400,0.0,1.0
2006-08-18,2.26,2.26,2.12,2.12,1200,11.3,11.3,10.6,10.6,240,0.0,1.0
2006-08-21,2.19,2.3,2.18,2.18,4000,10.95,11.5,10.9,10.9,800,0.0,1.0
2006-08-22,2.15,2.15,2.15,2.15,2200,10.75,10.75,10.75,10.75,440,0.0,1.0
2006-08-23,2.0,2.15,2.0,2.15,8100,10.0,10.75,10.0,10.75,1620,0.0,1.0
2006-08-24,2.0,2.0,2.0,2.0,1000,10.0,10.0,10.0,10.0,200,0.0,1.0
2006-08-25,1.92,2.108,1.92,1.97,2300,9.6,10.54,9.6,9.85,460,0.0,1.0
2006-08-28,1.9728,2.1321,1.97,2.0,8900,9.864,10.6605,9.85,10.0,1780,0.0,1.0
2006-08-29,1.95,2.15,1.92,2.15,2700,9.75,10.75,9.6,10.75,540,0.0,1.0
2006-08-30,1.9,2.114,1.9,2.114,3400,9.5,10.57,9.5,10.57,680,0.0,1.0
2006-08-31,2.0,2.0,1.99,1.99,3200,10.0,10.0,9.95,9.95,640,0.0,1.0
2006-09-01,1.85,1.948,1.75,1.75,5100,9.25,9.74,8.75,8.75,1020,0.0,1.0
2006-09-05,2.8,4.0,2.26,2.5,81500,14.0,20.0,11.3,12.5,16300,0.0,1.0
2006-09-06,2.9,4.27,2.81,2.95,190100,14.5,21.35,14.05,14.75,38020,0.0,1.0
2006-09-07,3.0,3.5,2.76,3.1,103000,15.0,17.5,13.8,15.5,20600,0.0,1.0
2006-09-08,2.8,3.1,2.8,3.1,10300,14.0,15.5,14.0,15.5,2060,0.0,1.0
2006-09-11,2.56,2.916,2.51,2.79,12200,12.8,14.58,12.55,13.95,2440,0.0,1.0
2006-09-12,2.6858,2.75,2.55,2.66,12800,13.429,13.75,12.75,13.3,2560,0.0,1.0
2006-09-13,2.63,2.68,2.5,2.68,11900,13.15,13.4,12.5,13.4,2380,0.0,1.0
2006-09-14,2.4999,2.68,2.45,2.68,18200,12.4995,13.4,12.25,13.4,3640,0.0,1.0
2006-09-15,2.44,2.49,2.35,2.45,11400,12.2,12.45,11.75,12.25,2280,0.0,1.0
2006-09-18,2.55,2.65,2.43,2.6,20000,12.75,13.25,12.15,13.0,4000,0.0,1.0
2006-09-19,2.4,2.6,2.4,2.6,4200,12.0,13.0,12.0,13.0,840,0.0,1.0
2006-09-20,2.4,2.6,2.31,2.6,7200,12.0,13.0,11.55,13.0,1440,0.0,1.0
2006-09-21,2.27,2.5,2.239,2.31,12900,11.35,12.5,11.195,11.55,2580,0.0,1.0
2006-09-22,2.3781,2.45,2.3781,2.45,300,11.8905,12.25,11.8905,12.25,60,0.0,1.0
2006-09-25,2.4,2.4,2.1301,2.4,4600,12.0,12.0,10.6505,12.0,920,0.0,1.0
2006-09-26,2.45,2.45,2.4,2.4,5900,12.25,12.25,12.0,12.0,1180,0.0,1.0
2006-09-27,2.31,2.4,2.2,2.4,1600,11.55,12.0,11.0,12.0,320,0.0,1.0
2006-09-28,2.22,2.3399,2.2,2.2,8600,11.1,11.6995,11.0,11.0,1720,0.0,1.0
2006-09-29,2.1,2.25,2.1,2.2,13100,10.5,11.25,10.5,11.0,2620,0.0,1.0
2006-10-02,2.11,2.11,2.0,2.04,5900,10.55,10.55,10.0,10.2,1180,0.0,1.0
2006-10-03,2.18,2.22,2.16,2.16,9200,10.9,11.1,10.8,10.8,1840,0.0,1.0
2006-10-04,2.2,2.2499,2.2,2.2499,8700,11.0,11.2495,11.0,11.2495,1740,0.0,1.0
2006-10-05,1.96,2.1001,1.95,2.1,12900,9.8,10.5005,9.75,10.5,2580,0.0,1.0
2006-10-06,2.03,2.05,1.9,1.96,12000,10.15,10.25,9.5,9.8,2400,0.0,1.0
2006-10-09,2.07,2.1,2.05,2.05,2200,10.35,10.5,10.25,10.25,440,0.0,1.0
2006-10-10,2.15,2.28,2.07,2.28,1400,10.75,11.4,10.35,11.4,280,0.0,1.0
2006-10-11,2.1,2.27,2.1,2.27,4500,10.5,11.35,10.5,11.35,900,0.0,1.0
2006-10-12,2.06,2.2799,2.01,2.2799,8400,10.3,11.3995,10.05,11.3995,1680,0.0,1.0
2006-10-13,2.0066,2.15,2.0066,2.15,1000,10.033,10.75,10.033,10.75,200,0.0,1.0
2006-10-16,2.109,2.11,1.96,1.96,13300,10.545,10.55,9.8,9.8,2660,0.0,1.0
2006-10-17,2.05,2.5,1.96,2.5,27200,10.25,12.5,9.8,12.5,5440,0.0,1.0
2006-10-18,2.079,2.08,1.96,1.97,7700,10.395,10.4,9.8,9.85,1540,0.0,1.0
2006-10-19,2.07,2.07,2.07,2.07,3600,10.35,10.35,10.35,10.35,720,0.0,1.0
2006-10-20,2.08,2.1,1.97,2.0733,3300,10.4,10.5,9.85,10.3665,660,0.0,1.0
2006-10-23,2.0,2.0599,1.97,2.0599,7900,10.0,10.2995,9.85,10.2995,1580,0.0,1.0
2006-10-24,2.0,2.005,2.0,2.0,4600,10.0,10.025,10.0,10.0,920,0.0,1.0
2006-10-25,2.0,2.039,1.97,1.97,5600,10.0,10.195,9.85,9.85,1120,0.0,1.0
2006-10-26,2.05,2.1,2.02,2.02,10700,10.25,10.5,10.1,10.1,2140,0.0,1.0
2006-10-27,1.97,1.9701,1.97,1.9701,5800,9.85,9.8505,9.85,9.8505,1160,0.0,1.0
2006-10-30,2.0,2.0,1.97,1.9764,7900,10.0,10.0,9.85,9.882,1580,0.0,1.0
2006-10-31,1.96,1.96,1.96,1.96,1500,9.8,9.8,9.8,9.8,300,0.0,1.0
2006-11-01,1.96,1.976,1.9,1.96,5700,9.8,9.88,9.5,9.8,1140,0.0,1.0
2006-11-02,2.02,2.05,1.9499,1.9608,14200,10.1,10.25,9.7495,9.804,2840,0.0,1.0
2006-11-03,2.0,2.2,2.0,2.2,3000,10.0,11.0,10.0,11.0,600,0.0,1.0
2006-11-06,1.95,2.02,1.95,2.02,8900,9.75,10.1,9.75,10.1,1780,0.0,1.0
2006-11-07,2.03,2.11,2.025,2.05,11400,10.15,10.55,10.125,10.25,2280,0.0,1.0
2006-11-08,2.05,2.05,1.92,1.963,10500,10.25,10.25,9.6,9.815,2100,0.0,1.0
2006-11-09,1.85,1.9501,1.85,1.9501,10700,9.25,9.7505,9.25,9.7505,2140,0.0,1.0
2006-11-10,2.0,2.0,1.88,1.9,10000,10.0,10.0,9.4,9.5,2000,0.0,1.0
2006-11-13,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2006-11-14,1.99,1.99,1.9301,1.9301,4100,9.95,9.95,9.6505,9.6505,820,0.0,1.0
2006-11-15,2.0,2.0,1.92,1.92,2200,10.0,10.0,9.6,9.6,440,0.0,1.0
2006-11-16,2.0,2.0,2.0,2.0,0,10.0,10.0,10.0,10.0,0,0.0,1.0
2006-11-17,1.95,2.0,1.95,2.0,2000,9.75,10.0,9.75,10.0,400,0.0,1.0
2006-11-20,1.8754,1.8754,1.8754,1.8754,300,9.377,9.377,9.377,9.377,60,0.0,1.0
2006-11-21,1.9298,1.9298,1.85,1.85,2700,9.649,9.649,9.25,9.25,540,0.0,1.0
2006-11-22,1.9999,2.0,1.9999,2.0,1100,9.9995,10.0,9.9995,10.0,220,0.0,1.0
2006-11-24,1.967,1.967,1.967,1.967,500,9.835,9.835,9.835,9.835,100,0.0,1.0
2006-11-27,2.0,2.1,2.0,2.1,1900,10.0,10.5,10.0,10.5,380,0.0,1.0
2006-11-28,1.92,2.1,1.92,1.98,30000,9.6,10.5,9.6,9.9,6000,0.0,1.0
2006-11-29,1.96,2.0001,1.95,1.976,17700,9.8,10.0005,9.75,9.88,3540,0.0,1.0
2006-11-30,1.98,1.99,1.95,1.99,5400,9.9,9.95,9.75,9.95,1080,0.0,1.0
2006-12-01,1.9401,1.9401,1.9401,1.9401,900,9.7005,9.7005,9.7005,9.7005,180,0.0,1.0
2006-12-04,1.92,1.95,1.8,1.9221,12600,9.6,9.75,9.0,9.6105,2520,0.0,1.0
2006-12-05,1.95,1.95,1.78,1.939,3600,9.75,9.75,8.9,9.695,720,0.0,1.0
2006-12-06,2.05,2.05,1.92,1.9746,15000,10.25,10.25,9.6,9.873,3000,0.0,1.0
2006-12-07,2.1,2.12,2.06,2.06,5900,10.5,10.6,10.3,10.3,1180,0.0,1.0
2006-12-08,2.105,2.12,2.1,2.1,2100,10.525,10.6,10.5,10.5,420,0.0,1.0
2006-12-11,2.0923,2.1,2.0923,2.1,500,10.4615,10.5,10.4615,10.5,100,0.0,1.0
2006-12-12,2.1,2.24,2.04,2.04,4300,10.5,11.2,10.2,10.2,860,0.0,1.0
2006-12-13,2.1775,2.55,2.1,2.55,2000,10.8875,12.75,10.5,12.75,400,0.0,1.0
2006-12-14,2.04,2.0401,2.04,2.0401,2100,10.2,10.2005,10.2,10.2005,420,0.0,1.0
2006-12-15,2.2,2.2,2.2,2.2,200,11.0,11.0,11.0,11.0,40,0.0,1.0
2006-12-18,2.12,2.14,2.03,2.14,1500,10.6,10.7,10.15,10.7,300,0.0,1.0
2006-12-19,2.01,2.0505,2.0,2.04,4300,10.05,10.2525,10.0,10.2,860,0.0,1.0
2006-12-20,2.1,2.1,2.1,2.1,1100,10.5,10.5,10.5,10.5,220,0.0,1.0
2006-12-21,2.1,2.1,2.05,2.05,3200,10.5,10.5,10.25,10.25,640,0.0,1.0
2006-12-22,2.1,2.1,2.1,2.1,0,10.5,10.5,10.5,10.5,0,0.0,1.0
2006-12-26,2.11,2.2,2.1,2.2,1800,10.55,11.0,10.5,11.0,360,0.0,1.0
2006-12-27,2.07,2.07,2.07,2.07,1200,10.35,10.35,10.35,10.35,240,0.0,1.0
2006-12-28,2.1,2.1099,2.1,2.1,1000,10.5,10.5495,10.5,10.5,200,0.0,1.0
2006-12-29,2.15,2.15,2.11,2.112,3400,10.75,10.75,10.55,10.56,680,0.0,1.0
2007-01-03,2.2,2.2,2.0,2.0,10700,11.0,11.0,10.0,10.0,2140,0.0,1.0
2007-01-04,2.19,2.19,2.19,2.19,600,10.95,10.95,10.95,10.95,120,0.0,1.0
2007-01-05,2.15,2.2,2.15,2.2,5700,10.75,11.0,10.75,11.0,1140,0.0,1.0
2007-01-08,2.3399,2.35,2.15,2.15,3800,11.6995,11.75,10.75,10.75,760,0.0,1.0
2007-01-09,2.186,2.3026,2.16,2.16,1400,10.93,11.513,10.8,10.8,280,0.0,1.0
2007-01-10,2.26,2.29,2.19,2.2,13100,11.3,11.45,10.95,11.0,2620,0.0,1.0
2007-01-11,2.29,2.29,2.2432,2.26,3000,11.45,11.45,11.216,11.3,600,0.0,1.0
2007-01-12,2.2,2.27,2.2,2.23,1300,11.0,11.35,11.0,11.15,260,0.0,1.0
2007-01-16,2.26,2.44,2.22,2.22,13700,11.3,12.2,11.1,11.1,2740,0.0,1.0
2007-01-17,2.27,2.3,2.27,2.3,1700,11.35,11.5,11.35,11.5,340,0.0,1.0
2007-01-18,2.46,2.46,2.29,2.29,13400,12.3,12.3,11.45,11.45,2680,0.0,1.0
2007-01-19,2.6,2.82,2.47,2.47,14700,13.0,14.1,12.35,12.35,2940,0.0,1.0
2007-01-22,2.65,2.68,2.5,2.5401,4300,13.25,13.4,12.5,12.7005,860,0.0,1.0
2007-01-23,2.76,2.8,2.65,2.65,5800,13.8,14.0,13.25,13.25,1160,0.0,1.0
2007-01-24,2.75,2.7923,2.75,2.7923,500,13.75,13.9615,13.75,13.9615,100,0.0,1.0
2007-01-25,2.62,2.7899,2.53,2.68,4400,13.1,13.9495,12.65,13.4,880,0.0,1.0
2007-01-26,2.42,2.69,2.41,2.62,15300,12.1,13.45,12.05,13.1,3060,0.0,1.0
2007-01-29,2.38,2.61,2.35,2.35,8900,11.9,13.05,11.75,11.75,1780,0.0,1.0
2007-01-30,2.4,2.4,2.35,2.35,3400,12.0,12.0,11.75,11.75,680,0.0,1.0
2007-01-31,2.5,2.5,2.35,2.3501,4100,12.5,12.5,11.75,11.7505,820,0.0,1.0
2007-02-01,2.3501,2.3501,2.3501,2.3501,200,11.7505,11.7505,11.7505,11.7505,40,0.0,1.0
2007-02-02,2.51,2.51,2.39,2.39,1000,12.55,12.55,11.95,11.95,200,0.0,1.0
2007-02-05,2.35,2.6,2.35,2.5999,3300,11.75,13.0,11.75,12.9995,660,0.0,1.0
2007-02-06,2.35,2.4599,2.35,2.38,1100,11.75,12.2995,11.75,11.9,220,0.0,1.0
2007-02-07,2.25,2.3176,2.25,2.3176,1100,11.25,11.588,11.25,11.588,220,0.0,1.0
2007-02-08,2.25,2.4399,2.25,2.28,3800,11.25,12.1995,11.25,11.4,760,0.0,1.0
2007-02-09,2.26,2.26,2.2,2.26,400,11.3,11.3,11.0,11.3,80,0.0,1.0
2007-02-12,2.29,2.29,2.2899,2.2899,1000,11.45,11.45,11.4495,11.4495,200,0.0,1.0
2007-02-13,2.19,2.2799,2.19,2.23,1300,10.95,11.3995,10.95,11.15,260,0.0,1.0
2007-02-14,2.18,2.22,2.14,2.22,1000,10.9,11.1,10.7,11.1,200,0.0,1.0
2007-02-15,2.19,2.19,2.16,2.16,5900,10.95,10.95,10.8,10.8,1180,0.0,1.0
2007-02-16,2.2,2.2,2.1,2.1,2600,11.0,11.0,10.5,10.5,520,0.0,1.0
2007-02-20,2.18,2.21,2.1107,2.2,12500,10.9,11.05,10.5535,11.0,2500,0.0,1.0
2007-02-21,2.2,2.2,2.2,2.2,9900,11.0,11.0,11.0,11.0,1980,0.0,1.0
2007-02-22,2.2,2.2,2.18,2.18,1500,11.0,11.0,10.9,10.9,300,0.0,1.0
2007-02-23,2.2,2.2,2.1,2.12,2800,11.0,11.0,10.5,10.6,560,0.0,1.0
2007-02-26,2.2001,2.2001,2.01,2.05,5800,11.0005,11.0005,10.05,10.25,1160,0.0,1.0
2007-02-27,2.1,2.2,2.02,2.07,6400,10.5,11.0,10.1,10.35,1280,0.0,1.0
2007-02-28,2.2,2.2,2.2,2.2,7400,11.0,11.0,11.0,11.0,1480,0.0,1.0
2007-03-01,2.2,2.23,2.19,2.23,1900,11.0,11.15,10.95,11.15,380,0.0,1.0
2007-03-02,2.2,2.2,2.15,2.15,400,11.0,11.0,10.75,10.75,80,0.0,1.0
2007-03-05,2.2,2.21,2.15,2.15,3400,11.0,11.05,10.75,10.75,680,0.0,1.0
2007-03-06,2.2,2.392,2.2,2.392,7300,11.0,11.96,11.0,11.96,1460,0.0,1.0
2007-03-07,2.2,2.2,2.2,2.2,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2007-03-08,2.2,2.2,2.2,2.2,1000,11.0,11.0,11.0,11.0,200,0.0,1.0
2007-03-09,2.236,2.236,2.2,2.2,4900,11.18,11.18,11.0,11.0,980,0.0,1.0
2007-03-12,2.23,2.36,2.19,2.19,5000,11.15,11.8,10.95,10.95,1000,0.0,1.0
2007-03-13,2.22,2.22,2.22,2.22,1500,11.1,11.1,11.1,11.1,300,0.0,1.0
2007-03-14,2.2,2.27,2.2,2.24,700,11.0,11.35,11.0,11.2,140,0.0,1.0
2007-03-15,2.2,2.42,2.2,2.4,3100,11.0,12.1,11.0,12.0,620,0.0,1.0
2007-03-16,2.2,2.2,2.2,2.2,700,11.0,11.0,11.0,11.0,140,0.0,1.0
2007-03-19,2.25,2.25,2.19,2.19,3400,11.25,11.25,10.95,10.95,680,0.0,1.0
2007-03-20,2.28,2.28,2.25,2.25,1200,11.4,11.4,11.25,11.25,240,0.0,1.0
2007-03-21,2.25,2.25,2.25,2.25,11700,11.25,11.25,11.25,11.25,2340,0.0,1.0
2007-03-22,2.39,2.39,2.25,2.26,3100,11.95,11.95,11.25,11.3,620,0.0,1.0
2007-03-23,2.39,2.4,2.39,2.39,3900,11.95,12.0,11.95,11.95,780,0.0,1.0
2007-03-26,2.39,2.3901,2.39,2.39,2600,11.95,11.9505,11.95,11.95,520,0.0,1.0
2007-03-27,2.25,2.32,2.25,2.32,500,11.25,11.6,11.25,11.6,100,0.0,1.0
2007-03-28,2.2,2.25,2.2,2.25,5900,11.0,11.25,11.0,11.25,1180,0.0,1.0
2007-03-29,2.2,2.2,2.2,2.2,775,11.0,11.0,11.0,11.0,155,0.0,1.0
2007-03-30,2.2,2.29,2.2,2.29,700,11.0,11.45,11.0,11.45,140,0.0,1.0
2007-04-02,2.2,2.25,2.2,2.25,10300,11.0,11.25,11.0,11.25,2060,0.0,1.0
2007-04-03,2.3,2.3,2.2,2.2,1600,11.5,11.5,11.0,11.0,320,0.0,1.0
2007-04-04,2.3,2.3,2.3,2.3,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2007-04-05,2.3,2.3,2.3,2.3,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2007-04-09,2.2,2.21,2.2,2.2001,400,11.0,11.05,11.0,11.0005,80,0.0,1.0
2007-04-10,2.2,2.2,2.02,2.2,6200,11.0,11.0,10.1,11.0,1240,0.0,1.0
2007-04-11,2.21,2.21,2.2,2.2,700,11.05,11.05,11.0,11.0,140,0.0,1.0
2007-04-12,2.23,2.4,2.2101,2.3,5100,11.15,12.0,11.0505,11.5,1020,0.0,1.0
2007-04-13,2.2442,2.2442,2.2,2.2,300,11.221,11.221,11.0,11.0,60,0.0,1.0
2007-04-16,2.2,2.2,2.2,2.2,300,11.0,11.0,11.0,11.0,60,0.0,1.0
2007-04-17,2.2,2.2,2.2,2.2,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2007-04-18,2.2,2.2,2.2,2.2,200,11.0,11.0,11.0,11.0,40,0.0,1.0
2007-04-19,2.2,2.2,2.2,2.2,0,11.0,11.0,11.0,11.0,0,0.0,1.0
2007-04-20,2.4,2.41,2.3,2.3,3200,12.0,12.05,11.5,11.5,640,0.0,1.0
2007-04-23,2.3285,2.45,2.3,2.45,2200,11.6425,12.25,11.5,12.25,440,0.0,1.0
2007-04-24,2.3201,2.3201,2.3201,2.3201,100,11.6005,11.6005,11.6005,11.6005,20,0.0,1.0
2007-04-25,2.3,2.4,2.3,2.3,1300,11.5,12.0,11.5,11.5,260,0.0,1.0
2007-04-26,2.32,2.35,2.3,2.3,500,11.6,11.75,11.5,11.5,100,0.0,1.0
2007-04-27,2.32,2.32,2.32,2.32,300,11.6,11.6,11.6,11.6,60,0.0,1.0
2007-04-30,2.32,2.32,2.32,2.32,296000,11.6,11.6,11.6,11.6,59200,0.0,1.0
2007-05-01,4.1,4.98,3.95,4.71,200300,20.5,24.9,19.75,23.55,40060,0.0,1.0
2007-05-02,3.8582,4.1,3.78,4.1,61400,19.291,20.5,18.9,20.5,12280,0.0,1.0
2007-05-03,3.734,3.9,3.63,3.86,38400,18.67,19.5,18.15,19.3,7680,0.0,1.0
2007-05-04,3.552,3.64,3.39,3.48,48500,17.76,18.2,16.95,17.4,9700,0.0,1.0
2007-05-07,3.4,3.56,3.34,3.4,12000,17.0,17.8,16.7,17.0,2400,0.0,1.0
2007-05-08,4.0,4.1,3.31,3.4,16500,20.0,20.5,16.55,17.0,3300,0.0,1.0
2007-05-09,4.0,4.1,3.65,3.88,52300,20.0,20.5,18.25,19.4,10460,0.0,1.0
2007-05-10,3.81,3.9001,3.81,3.9001,8700,19.05,19.5005,19.05,19.5005,1740,0.0,1.0
2007-05-11,3.67,3.81,3.5001,3.81,5800,18.35,19.05,17.5005,19.05,1160,0.0,1.0
2007-05-14,3.6201,3.77,3.6201,3.77,4200,18.1005,18.85,18.1005,18.85,840,0.0,1.0
2007-05-15,3.588,3.588,3.588,3.588,200,17.94,17.94,17.94,17.94,40,0.0,1.0
2007-05-16,3.652,3.652,3.5,3.5,1200,18.26,18.26,17.5,17.5,240,0.0,1.0
2007-05-17,3.65,3.65,3.5,3.5,12500,18.25,18.25,17.5,17.5,2500,0.0,1.0
2007-05-18,3.48,3.66,3.4,3.66,3100,17.4,18.3,17.0,18.3,620,0.0,1.0
2007-05-21,3.26,3.62,3.26,3.62,1500,16.3,18.1,16.3,18.1,300,0.0,1.0
2007-05-22,3.55,3.67,3.41,3.41,5900,17.75,18.35,17.05,17.05,1180,0.0,1.0
2007-05-23,4.05,4.2599,3.27,4.0,39100,20.25,21.2995,16.35,20.0,7820,0.0,1.0
2007-05-24,3.8999,4.2,3.65,3.99,1500,19.4995,21.0,18.25,19.95,300,0.0,1.0
2007-05-25,3.6499,3.89,3.5501,3.88,1300,18.2495,19.45,17.7505,19.4,260,0.0,1.0
2007-05-29,3.9,4.19,3.6716,3.75,10500,19.5,20.95,18.358,18.75,2100,0.0,1.0
2007-05-30,3.8,4.22,3.66,3.77,6800,19.0,21.1,18.3,18.85,1360,0.0,1.0
2007-05-31,3.9,3.9,3.77,3.77,25100,19.5,19.5,18.85,18.85,5020,0.0,1.0
2007-06-01,3.7,3.8,3.7,3.8,2200,18.5,19.0,18.5,19.0,440,0.0,1.0
2007-06-04,4.0,4.21,3.8,3.8,4400,20.0,21.05,19.0,19.0,880,0.0,1.0
2007-06-05,4.0,4.0,3.9,3.9,6100,20.0,20.0,19.5,19.5,1220,0.0,1.0
2007-06-06,3.9785,4.21,3.9,3.925,6200,19.8925,21.05,19.5,19.625,1240,0.0,1.0
2007-06-07,3.9985,4.1399,3.35,3.35,5900,19.9925,20.6995,16.75,16.75,1180,0.0,1.0
2007-06-08,4.0001,4.0001,3.92,3.94,6700,20.0005,20.0005,19.6,19.7,1340,0.0,1.0
2007-06-11,4.05,4.14,3.96,3.96,6800,20.25,20.7,19.8,19.8,1360,0.0,1.0
2007-06-12,4.38,4.38,4.03,4.04,15800,21.9,21.9,20.15,20.2,3160,0.0,1.0
2007-06-13,4.38,4.38,4.38,4.38,100,21.9,21.9,21.9,21.9,20,0.0,1.0
2007-06-14,4.08,4.58,4.08,4.38,6300,20.4,22.9,20.4,21.9,1260,0.0,1.0
2007-06-15,4.99,5.5,4.08,4.63,46500,24.95,27.5,20.4,23.15,9300,0.0,1.0
2007-06-18,4.7,5.0,4.48,5.0,7600,23.5,25.0,22.4,25.0,1520,0.0,1.0
2007-06-19,4.71,4.77,4.71,4.7101,3000,23.55,23.85,23.55,23.5505,600,0.0,1.0
2007-06-20,4.31,4.71,4.2,4.71,18600,21.55,23.55,21.0,23.55,3720,0.0,1.0
2007-06-21,4.708,4.708,4.3,4.3,3100,23.54,23.54,21.5,21.5,620,0.0,1.0
2007-06-22,4.7,4.7,4.6075,4.7,6500,23.5,23.5,23.0375,23.5,1300,0.0,1.0
2007-06-25,4.35,4.59,4.35,4.5801,4200,21.75,22.95,21.75,22.9005,840,0.0,1.0
2007-06-26,4.25,4.32,4.2,4.3,3000,21.25,21.6,21.0,21.5,600,0.0,1.0
2007-06-27,4.2201,4.45,4.22,4.45,1400,21.1005,22.25,21.1,22.25,280,0.0,1.0
2007-06-28,4.22,4.22,4.22,4.22,0,21.1,21.1,21.1,21.1,0,0.0,1.0
2007-06-29,4.2,4.2,4.2,4.2,800,21.0,21.0,21.0,21.0,160,0.0,1.0
2007-07-02,4.2388,4.2399,4.2,4.2,7300,21.194,21.1995,21.0,21.0,1460,0.0,1.0
2007-07-03,4.18,4.21,4.18,4.21,200,20.9,21.05,20.9,21.05,40,0.0,1.0
2007-07-05,4.18,4.18,4.18,4.18,0,20.9,20.9,20.9,20.9,0,0.0,1.0
2007-07-06,4.2,4.2,4.2,4.2,1000,21.0,21.0,21.0,21.0,200,0.0,1.0
2007-07-09,4.15,4.58,4.15,4.17,13600,20.75,22.9,20.75,20.85,2720,0.0,1.0
2007-07-10,4.2,4.32,4.2,4.23,2500,21.0,21.6,21.0,21.15,500,0.0,1.0
2007-07-11,4.34,4.34,4.34,4.34,600,21.7,21.7,21.7,21.7,120,0.0,1.0
2007-07-12,4.34,4.34,4.34,4.34,0,21.7,21.7,21.7,21.7,0,0.0,1.0
2007-07-13,4.45,4.5,4.22,4.22,2000,22.25,22.5,21.1,21.1,400,0.0,1.0
2007-07-16,4.31,4.31,4.1117,4.1117,400,21.55,21.55,20.5585,20.5585,80,0.0,1.0
2007-07-17,4.06,4.06,4.06,4.06,300,20.3,20.3,20.3,20.3,60,0.0,1.0
2007-07-18,4.417,4.43,3.94,4.06,14800,22.085,22.15,19.7,20.3,2960,0.0,1.0
2007-07-19,4.31,4.31,4.31,4.31,200,21.55,21.55,21.55,21.55,40,0.0,1.0
2007-07-20,4.25,4.58,4.25,4.28,1700,21.25,22.9,21.25,21.4,340,0.0,1.0
2007-07-23,4.2298,4.25,4.2298,4.25,1100,21.149,21.25,21.149,21.25,220,0.0,1.0
2007-07-24,4.056,4.25,3.89,3.89,2300,20.28,21.25,19.45,19.45,460,0.0,1.0
2007-07-25,4.4,4.4,3.95,3.95,1800,22.0,22.0,19.75,19.75,360,0.0,1.0
2007-07-26,4.46,4.46,3.95,4.08,4300,22.3,22.3,19.75,20.4,860,0.0,1.0
2007-07-27,4.05,4.6599,3.91,4.6,3300,20.25,23.2995,19.55,23.0,660,0.0,1.0
2007-07-30,4.1,4.1,4.04,4.04,1900,20.5,20.5,20.2,20.2,380,0.0,1.0
2007-07-31,4.1,4.1,4.1,4.1,0,20.5,20.5,20.5,20.5,0,0.0,1.0
2007-08-01,5.62,6.25,4.0,4.15,170900,28.1,31.25,20.0,20.75,34180,0.0,1.0
2007-08-02,6.1,6.5,5.56,5.56,72500,30.5,32.5,27.8,27.8,14500,0.0,1.0
2007-08-03,6.09,6.4,5.83,6.16,15900,30.45,32.0,29.15,30.8,3180,0.0,1.0
2007-08-06,6.25,6.25,5.83,6.21,46600,31.25,31.25,29.15,31.05,9320,0.0,1.0
2007-08-07,6.2499,6.25,6.192,6.23,6700,31.2495,31.25,30.96,31.15,1340,0.0,1.0
2007-08-08,5.78,6.23,5.78,6.23,22300,28.9,31.15,28.9,31.15,4460,0.0,1.0
2007-08-09,6.0799,6.1,5.69,5.77,23200,30.3995,30.5,28.45,28.85,4640,0.0,1.0
2007-08-10,6.26,6.5,5.9801,6.09,28400,31.3,32.5,29.9005,30.45,5680,0.0,1.0
2007-08-13,6.41,6.41,6.2,6.31,48300,32.05,32.05,31.0,31.55,9660,0.0,1.0
2007-08-14,6.9352,7.4,6.25,6.46,121100,34.676,37.0,31.25,32.3,24220,0.0,1.0
2007-08-15,6.57,7.09,6.25,7.0,46500,32.85,35.45,31.25,35.0,9300,0.0,1.0
2007-08-16,6.64,7.24,6.28,7.24,18100,33.2,36.2,31.4,36.2,3620,0.0,1.0
2007-08-17,6.81,7.2,6.55,7.2,59600,34.05,36.0,32.75,36.0,11920,0.0,1.0
2007-08-20,6.5591,6.9,6.33,6.81,28700,32.7955,34.5,31.65,34.05,5740,0.0,1.0
2007-08-21,6.59,6.89,6.3,6.6,7100,32.95,34.45,31.5,33.0,1420,0.0,1.0
2007-08-22,6.75,6.81,6.6,6.7301,5600,33.75,34.05,33.0,33.6505,1120,0.0,1.0
2007-08-23,8.0,8.0,6.75,6.9,101000,40.0,40.0,33.75,34.5,20200,0.0,1.0
2007-08-24,8.0,8.23,7.528,8.2,49400,40.0,41.15,37.64,41.0,9880,0.0,1.0
2007-08-27,8.42,8.5,8.01,8.24,72500,42.1,42.5,40.05,41.2,14500,0.0,1.0
2007-08-28,8.5,8.7499,8.01,8.54,92500,42.5,43.7495,40.05,42.7,18500,0.0,1.0
2007-08-29,8.1899,8.58,7.9701,8.5,42000,40.9495,42.9,39.8505,42.5,8400,0.0,1.0
2007-08-30,7.6,8.09,7.19,8.08,28000,38.0,40.45,35.95,40.4,5600,0.0,1.0
2007-08-31,7.97,7.97,7.41,7.55,25100,39.85,39.85,37.05,37.75,5020,0.0,1.0
2007-09-04,8.19,8.31,7.97,7.97,59000,40.95,41.55,39.85,39.85,11800,0.0,1.0
2007-09-05,8.28,8.3,7.86,8.16,61400,41.4,41.5,39.3,40.8,12280,0.0,1.0
2007-09-06,8.35,8.4,8.1652,8.21,48500,41.75,42.0,40.826,41.05,9700,0.0,1.0
2007-09-07,8.15,8.35,7.63,8.35,35200,40.75,41.75,38.15,41.75,7040,0.0,1.0
2007-09-10,8.3499,8.35,7.9,8.16,15800,41.7495,41.75,39.5,40.8,3160,0.0,1.0
2007-09-11,8.25,8.35,8.15,8.35,32100,41.25,41.75,40.75,41.75,6420,0.0,1.0
2007-09-12,8.35,8.35,8.15,8.3,22300,41.75,41.75,40.75,41.5,4460,0.0,1.0
2007-09-13,8.18,8.35,8.16,8.31,10700,40.9,41.75,40.8,41.55,2140,0.0,1.0
2007-09-14,7.95,8.1501,7.95,8.15,13100,39.75,40.7505,39.75,40.75,2620,0.0,1.0
2007-09-17,7.67,8.25,7.66,7.95,17100,38.35,41.25,38.3,39.75,3420,0.0,1.0
2007-09-18,8.28,8.28,7.57,7.66,38800,41.4,41.4,37.85,38.3,7760,0.0,1.0
2007-09-19,9.07,9.45,8.28,8.5,149500,45.35,47.25,41.4,42.5,29900,0.0,1.0
2007-09-20,9.12,9.67,9.12,9.17,58700,45.6,48.35,45.6,45.85,11740,0.0,1.0
2007-09-21,9.11,9.38,8.7601,9.12,29200,45.55,46.9,43.8005,45.6,5840,0.0,1.0
2007-09-24,9.4,9.78,9.18,9.26,46900,47.0,48.9,45.9,46.3,9380,0.0,1.0
2007-09-25,8.9,9.5,8.67,9.5,23000,44.5,47.5,43.35,47.5,4600,0.0,1.0
2007-09-26,9.28,9.5,8.66,9.18,30400,46.4,47.5,43.3,45.9,6080,0.0,1.0
2007-09-27,9.34,9.4,9.0201,9.4,12900,46.7,47.0,45.1005,47.0,2580,0.0,1.0
2007-09-28,8.53,9.36,8.53,9.36,35100,42.65,46.8,42.65,46.8,7020,0.0,1.0
2007-10-01,8.3572,8.8199,7.91,8.77,65900,41.786,44.0995,39.55,43.85,13180,0.0,1.0
2007-10-02,8.97,8.97,8.53,8.6,31700,44.85,44.85,42.65,43.0,6340,0.0,1.0
2007-10-03,7.96,9.37,7.7,8.85,61200,39.8,46.85,38.5,44.25,12240,0.0,1.0
2007-10-04,7.98,8.35,7.96,8.35,50400,39.9,41.75,39.8,41.75,10080,0.0,1.0
2007-10-05,7.65,8.3399,7.55,8.08,13300,38.25,41.6995,37.75,40.4,2660,0.0,1.0
2007-10-08,7.5,7.65,7.34,7.65,51200,37.5,38.25,36.7,38.25,10240,0.0,1.0
2007-10-09,7.93,7.98,7.3,7.3,29900,39.65,39.9,36.5,36.5,5980,0.0,1.0
2007-10-10,7.89,8.35,7.3333,7.93,24300,39.45,41.75,36.6665,39.65,4860,0.0,1.0
2007-10-11,7.98,8.6399,7.9001,8.6399,12500,39.9,43.1995,39.5005,43.1995,2500,0.0,1.0
2007-10-12,7.6201,8.13,7.52,8.13,23800,38.1005,40.65,37.6,40.65,4760,0.0,1.0
2007-10-15,7.6501,8.0,7.49,7.57,34400,38.2505,40.0,37.45,37.85,6880,0.0,1.0
2007-10-16,7.83,8.04,7.5701,7.88,26600,39.15,40.2,37.8505,39.4,5320,0.0,1.0
2007-10-17,8.3001,8.44,8.0,8.11,11100,41.5005,42.2,40.0,40.55,2220,0.0,1.0
2007-10-18,8.58,8.62,8.33,8.44,24900,42.9,43.1,41.65,42.2,4980,0.0,1.0
2007-10-19,8.14,8.5,7.8701,8.5,11100,40.7,42.5,39.3505,42.5,2220,0.0,1.0
2007-10-22,7.81,8.14,7.5,8.14,20200,39.05,40.7,37.5,40.7,4040,0.0,1.0
2007-10-23,7.79,7.86,7.51,7.51,10500,38.95,39.3,37.55,37.55,2100,0.0,1.0
2007-10-24,10.26,11.24,8.3001,8.5,586500,51.3,56.2,41.5005,42.5,117300,0.0,1.0
2007-10-25,10.0,10.85,9.63,10.75,249600,50.0,54.25,48.15,53.75,49920,0.0,1.0
2007-10-26,10.0,10.68,9.7,10.0,105200,50.0,53.4,48.5,50.0,21040,0.0,1.0
2007-10-29,10.03,10.93,9.925,10.3,154600,50.15,54.65,49.625,51.5,30920,0.0,1.0
2007-10-30,10.65,10.65,9.98,10.18,55800,53.25,53.25,49.9,50.9,11160,0.0,1.0
2007-10-31,11.0,11.2288,10.5,10.72,191300,55.0,56.144,52.5,53.6,38260,0.0,1.0
2007-11-01,10.39,10.77,10.08,10.77,60000,51.95,53.85,50.4,53.85,12000,0.0,1.0
2007-11-02,10.66,10.78,10.1,10.5,54400,53.3,53.9,50.5,52.5,10880,0.0,1.0
2007-11-05,10.44,10.85,10.0,10.85,59100,52.2,54.25,50.0,54.25,11820,0.0,1.0
2007-11-06,10.33,10.6,10.02,10.6,160900,51.65,53.0,50.1,53.0,32180,0.0,1.0
2007-11-07,10.1699,10.75,9.65,10.25,68800,50.8495,53.75,48.25,51.25,13760,0.0,1.0
2007-11-08,8.11,10.1,7.51,10.1,189400,40.55,50.5,37.55,50.5,37880,0.0,1.0
2007-11-09,7.37,8.11,7.37,8.11,37300,36.85,40.55,36.85,40.55,7460,0.0,1.0
2007-11-12,6.29,7.2399,6.1501,7.18,158200,31.45,36.1995,30.7505,35.9,31640,0.0,1.0
2007-11-13,7.05,7.25,6.44,6.47,93100,35.25,36.25,32.2,32.35,18620,0.0,1.0
2007-11-14,7.26,7.81,7.16,7.24,72000,36.3,39.05,35.8,36.2,14400,0.0,1.0
2007-11-15,6.95,7.3,6.79,7.21,62400,34.75,36.5,33.95,36.05,12480,0.0,1.0
2007-11-16,7.1,7.22,6.835,6.9,49900,35.5,36.1,34.175,34.5,9980,0.0,1.0
2007-11-19,7.09,7.47,7.01,7.18,22400,35.45,37.35,35.05,35.9,4480,0.0,1.0
2007-11-20,7.12,7.47,6.87,7.14,23900,35.6,37.35,34.35,35.7,4780,0.0,1.0
2007-11-21,7.0,7.18,6.95,7.03,13400,35.0,35.9,34.75,35.15,2680,0.0,1.0
2007-11-23,6.7,7.3,6.51,6.8,36800,33.5,36.5,32.55,34.0,7360,0.0,1.0
2007-11-26,7.0,7.24,6.55,7.02,44800,35.0,36.2,32.75,35.1,8960,0.0,1.0
2007-11-27,7.54,7.6,6.6,6.71,34600,37.7,38.0,33.0,33.55,6920,0.0,1.0
2007-11-28,7.6001,7.73,7.26,7.52,33900,38.0005,38.65,36.3,37.6,6780,0.0,1.0
2007-11-29,8.58,8.6499,7.39,7.72,54000,42.9,43.2495,36.95,38.6,10800,0.0,1.0
2007-11-30,7.5,8.53,7.5,8.53,45600,37.5,42.65,37.5,42.65,9120,0.0,1.0
2007-12-03,8.05,8.33,7.5,7.83,81300,40.25,41.65,37.5,39.15,16260,0.0,1.0
2007-12-04,8.38,8.4,8.06,8.06,9300,41.9,42.0,40.3,40.3,1860,0.0,1.0
2007-12-05,8.12,8.4599,8.1,8.4,17000,40.6,42.2995,40.5,42.0,3400,0.0,1.0
2007-12-06,8.7,8.75,8.1696,8.2899,25700,43.5,43.75,40.848,41.4495,5140,0.0,1.0
2007-12-07,8.6,8.7,8.27,8.7,14500,43.0,43.5,41.35,43.5,2900,0.0,1.0
2007-12-10,8.11,8.85,8.11,8.85,21600,40.55,44.25,40.55,44.25,4320,0.0,1.0
2007-12-11,8.14,8.31,7.78,8.1,58200,40.7,41.55,38.9,40.5,11640,0.0,1.0
2007-12-12,8.1,8.1,8.05,8.05,2600,40.5,40.5,40.25,40.25,520,0.0,1.0
2007-12-13,8.15,8.5,8.0,8.14,38400,40.75,42.5,40.0,40.7,7680,0.0,1.0
2007-12-14,8.48,8.49,7.67,7.93,22600,42.4,42.45,38.35,39.65,4520,0.0,1.0
2007-12-17,8.1,8.4,7.92,8.4,38700,40.5,42.0,39.6,42.0,7740,0.0,1.0
2007-12-18,8.59,8.6,8.11,8.15,21000,42.95,43.0,40.55,40.75,4200,0.0,1.0
2007-12-19,8.3,8.534,8.15,8.35,8300,41.5,42.67,40.75,41.75,1660,0.0,1.0
2007-12-20,8.33,8.33,8.14,8.3,5200,41.65,41.65,40.7,41.5,1040,0.0,1.0
2007-12-21,8.25,9.05,8.2,8.2,17800,41.25,45.25,41.0,41.0,3560,0.0,1.0
2007-12-24,8.46,8.6,8.29,8.47,9400,42.3,43.0,41.45,42.35,1880,0.0,1.0
2007-12-26,8.99,9.0899,8.21,8.55,17400,44.95,45.4495,41.05,42.75,3480,0.0,1.0
2007-12-27,8.62,8.72,8.35,8.68,38400,43.1,43.6,41.75,43.4,7680,0.0,1.0
2007-12-28,8.54,8.846,8.5,8.6,12800,42.7,44.23,42.5,43.0,2560,0.0,1.0
2007-12-31,8.95,9.0,8.5,8.5,10300,44.75,45.0,42.5,42.5,2060,0.0,1.0
2008-01-02,8.85,8.98,8.67,8.93,20400,44.25,44.9,43.35,44.65,4080,0.0,1.0
2008-01-03,8.94,8.94,8.51,8.85,42800,44.7,44.7,42.55,44.25,8560,0.0,1.0
2008-01-04,8.59,9.0,8.4,8.94,24600,42.95,45.0,42.0,44.7,4920,0.0,1.0
2008-01-07,8.25,8.42,8.21,8.4,11900,41.25,42.1,41.05,42.0,2380,0.0,1.0
2008-01-08,8.1,8.6999,7.92,8.0901,9100,40.5,43.4995,39.6,40.4505,1820,0.0,1.0
2008-01-09,7.5,7.88,7.35,7.88,18700,37.5,39.4,36.75,39.4,3740,0.0,1.0
2008-01-10,7.432,7.9,7.12,7.12,10700,37.16,39.5,35.6,35.6,2140,0.0,1.0
2008-01-11,7.93,7.94,7.11,7.45,22300,39.65,39.7,35.55,37.25,4460,0.0,1.0
2008-01-14,7.27,8.74,7.27,7.94,30400,36.35,43.7,36.35,39.7,6080,0.0,1.0
2008-01-15,6.73,7.3499,6.73,7.3,6500,33.65,36.7495,33.65,36.5,1300,0.0,1.0
2008-01-16,6.58,6.7,6.01,6.7,46800,32.9,33.5,30.05,33.5,9360,0.0,1.0
2008-01-17,5.86,6.51,5.85,6.51,22700,29.3,32.55,29.25,32.55,4540,0.0,1.0
2008-01-18,5.56,6.44,5.27,6.03,12800,27.8,32.2,26.35,30.15,2560,0.0,1.0
2008-01-22,5.6,5.7999,5.2,5.2,24900,28.0,28.9995,26.0,26.0,4980,0.0,1.0
2008-01-23,6.1899,6.63,5.5401,5.8,22800,30.9495,33.15,27.7005,29.0,4560,0.0,1.0
2008-01-24,6.39,6.7,6.05,6.36,7700,31.95,33.5,30.25,31.8,1540,0.0,1.0
2008-01-25,6.12,7.07,6.12,6.67,12200,30.6,35.35,30.6,33.35,2440,0.0,1.0
2008-01-28,6.35,6.4,5.62,5.94,10200,31.75,32.0,28.1,29.7,2040,0.0,1.0
2008-01-29,6.05,6.37,6.0,6.35,37600,30.25,31.85,30.0,31.75,7520,0.0,1.0
2008-01-30,6.21,6.27,6.0,6.0,1300,31.05,31.35,30.0,30.0,260,0.0,1.0
2008-01-31,6.11,6.3401,6.05,6.22,10300,30.55,31.7005,30.25,31.1,2060,0.0,1.0
2008-02-01,6.61,6.72,6.05,6.1,6600,33.05,33.6,30.25,30.5,1320,0.0,1.0
2008-02-04,6.31,6.79,6.1,6.79,17500,31.55,33.95,30.5,33.95,3500,0.0,1.0
2008-02-05,6.35,6.46,6.28,6.28,7900,31.75,32.3,31.4,31.4,1580,0.0,1.0
2008-02-06,6.2,6.44,6.02,6.24,1700,31.0,32.2,30.1,31.2,340,0.0,1.0
2008-02-07,5.26,6.05,5.0,6.05,98900,26.3,30.25,25.0,30.25,19780,0.0,1.0
2008-02-08,5.5,5.8501,5.19,5.19,19500,27.5,29.2505,25.95,25.95,3900,0.0,1.0
2008-02-11,5.585,5.65,5.34,5.5,11800,27.925,28.25,26.7,27.5,2360,0.0,1.0
2008-02-12,5.5,5.59,5.5,5.54,9200,27.5,27.95,27.5,27.7,1840,0.0,1.0
2008-02-13,5.6,5.7199,5.6,5.66,4000,28.0,28.5995,28.0,28.3,800,0.0,1.0
2008-02-14,5.88,5.9699,5.5,5.66,14300,29.4,29.8495,27.5,28.3,2860,0.0,1.0
2008-02-15,5.86,5.9,5.76,5.76,1300,29.3,29.5,28.8,28.8,260,0.0,1.0
2008-02-19,5.75,5.9,5.5,5.83,14500,28.75,29.5,27.5,29.15,2900,0.0,1.0
2008-02-20,5.65,5.75,5.6,5.6,3100,28.25,28.75,28.0,28.0,620,0.0,1.0
2008-02-21,5.84,5.9,5.7,5.9,9300,29.2,29.5,28.5,29.5,1860,0.0,1.0
2008-02-22,5.75,5.8,5.75,5.79,20800,28.75,29.0,28.75,28.95,4160,0.0,1.0
2008-02-25,6.03,6.6899,5.75,5.75,263600,30.15,33.4495,28.75,28.75,52720,0.0,1.0
2008-02-26,6.58,6.59,6.1,6.1,8900,32.9,32.95,30.5,30.5,1780,0.0,1.0
2008-02-27,6.94,6.94,6.58,6.58,1700,34.7,34.7,32.9,32.9,340,0.0,1.0
2008-02-28,6.7,7.416,6.61,6.94,19100,33.5,37.08,33.05,34.7,3820,0.0,1.0
2008-02-29,6.2562,6.75,5.93,6.31,53100,31.281,33.75,29.65,31.55,10620,0.0,1.0
2008-03-03,6.23,6.44,5.97,6.44,20600,31.15,32.2,29.85,32.2,4120,0.0,1.0
2008-03-04,6.001,6.3,5.85,6.3,13600,30.005,31.5,29.25,31.5,2720,0.0,1.0
2008-03-05,5.9,5.95,5.85,5.95,40700,29.5,29.75,29.25,29.75,8140,0.0,1.0
2008-03-06,5.756,5.97,5.75,5.904,19900,28.78,29.85,28.75,29.52,3980,0.0,1.0
2008-03-07,5.7,5.746,5.51,5.59,7700,28.5,28.73,27.55,27.95,1540,0.0,1.0
2008-03-10,5.05,6.15,4.21,5.76,97700,25.25,30.75,21.05,28.8,19540,0.0,1.0
2008-03-11,5.37,5.52,4.83,4.83,30800,26.85,27.6,24.15,24.15,6160,0.0,1.0
2008-03-12,5.208,5.28,5.06,5.28,7700,26.04,26.4,25.3,26.4,1540,0.0,1.0
2008-03-13,5.75,5.75,4.7,4.81,15100,28.75,28.75,23.5,24.05,3020,0.0,1.0
2008-03-14,6.1101,6.98,5.9,6.61,79300,30.5505,34.9,29.5,33.05,15860,0.0,1.0
2008-03-17,5.6,6.0,5.6,5.76,16200,28.0,30.0,28.0,28.8,3240,0.0,1.0
2008-03-18,5.5644,5.7,5.5,5.6,15400,27.822,28.5,27.5,28.0,3080,0.0,1.0
2008-03-19,5.14,5.5,5.07,5.5,22300,25.7,27.5,25.35,27.5,4460,0.0,1.0
2008-03-20,5.14,5.14,3.53,3.53,18200,25.7,25.7,17.65,17.65,3640,0.0,1.0
2008-03-24,5.6139,6.11,5.14,5.14,216600,28.0695,30.55,25.7,25.7,43320,0.0,1.0
2008-03-25,5.9,6.14,5.6086,5.7,24300,29.5,30.7,28.043,28.5,4860,0.0,1.0
2008-03-26,5.65,6.0,5.61,5.96,34800,28.25,30.0,28.05,29.8,6960,0.0,1.0
2008-03-27,5.46,6.0499,5.36,5.69,33900,27.3,30.2495,26.8,28.45,6780,0.0,1.0
2008-03-28,4.86,5.72,4.85,5.47,18100,24.3,28.6,24.25,27.35,3620,0.0,1.0
2008-03-31,4.91,5.3,4.9,4.9308,79300,24.55,26.5,24.5,24.654,15860,0.0,1.0
2008-04-01,4.85,5.15,4.62,5.027,36000,24.25,25.75,23.1,25.135,7200,0.0,1.0
2008-04-02,4.9501,5.43,4.85,4.85,4600,24.7505,27.15,24.25,24.25,920,0.0,1.0
2008-04-03,5.423,5.46,5.1001,5.2,20200,27.115,27.3,25.5005,26.0,4040,0.0,1.0
2008-04-04,5.45,5.69,5.4,5.43,7900,27.25,28.45,27.0,27.15,1580,0.0,1.0
2008-04-07,5.9,5.9,5.5001,5.69,13100,29.5,29.5,27.5005,28.45,2620,0.0,1.0
2008-04-08,5.15,5.9,5.0,5.9,14400,25.75,29.5,25.0,29.5,2880,0.0,1.0
2008-04-09,5.45,5.6,5.25,5.33,14500,27.25,28.0,26.25,26.65,2900,0.0,1.0
2008-04-10,5.65,5.65,5.45,5.5034,3300,28.25,28.25,27.25,27.517,660,0.0,1.0
2008-04-11,5.9,5.9,5.7,5.7,800,29.5,29.5,28.5,28.5,160,0.0,1.0
2008-04-14,5.97,6.0,5.718,5.81,23100,29.85,30.0,28.59,29.05,4620,0.0,1.0
2008-04-15,5.49,6.05,5.48,6.05,17100,27.45,30.25,27.4,30.25,3420,0.0,1.0
2008-04-16,5.96,5.99,5.51,5.87,9800,29.8,29.95,27.55,29.35,1960,0.0,1.0
2008-04-17,5.9,5.9,5.69,5.9,3600,29.5,29.5,28.45,29.5,720,0.0,1.0
2008-04-18,5.95,5.96,5.7,5.86,7500,29.75,29.8,28.5,29.3,1500,0.0,1.0
2008-04-21,5.84,5.87,5.69,5.87,6000,29.2,29.35,28.45,29.35,1200,0.0,1.0
2008-04-22,5.84,5.8454,5.84,5.84,1400,29.2,29.227,29.2,29.2,280,0.0,1.0
2008-04-23,5.59,5.69,5.25,5.34,16000,27.95,28.45,26.25,26.7,3200,0.0,1.0
2008-04-24,5.62,6.0,5.62,5.66,10200,28.1,30.0,28.1,28.3,2040,0.0,1.0
2008-04-25,5.85,5.87,5.6101,5.83,2200,29.25,29.35,28.0505,29.15,440,0.0,1.0
2008-04-28,5.95,6.0,5.86,5.87,7600,29.75,30.0,29.3,29.35,1520,0.0,1.0
2008-04-29,5.95,5.95,5.77,5.88,13900,29.75,29.75,28.85,29.4,2780,0.0,1.0
2008-04-30,5.81,5.94,5.81,5.92,11700,29.05,29.7,29.05,29.6,2340,0.0,1.0
2008-05-01,5.95,5.95,5.88,5.88,29300,29.75,29.75,29.4,29.4,5860,0.0,1.0
2008-05-02,6.41,6.49,6.0,6.05,73100,32.05,32.45,30.0,30.25,14620,0.0,1.0
2008-05-05,6.65,6.68,6.33,6.61,23000,33.25,33.4,31.65,33.05,4600,0.0,1.0
2008-05-06,7.17,7.17,6.55,6.55,19800,35.85,35.85,32.75,32.75,3960,0.0,1.0
2008-05-07,6.5,7.5,6.28,7.22,45000,32.5,37.5,31.4,36.1,9000,0.0,1.0
2008-05-08,6.52,6.81,6.3,6.5,23900,32.6,34.05,31.5,32.5,4780,0.0,1.0
2008-05-09,6.18,6.67,6.1,6.46,57000,30.9,33.35,30.5,32.3,11400,0.0,1.0
2008-05-12,6.24,6.4299,6.01,6.05,51000,31.2,32.1495,30.05,30.25,10200,0.0,1.0
2008-05-13,6.31,6.69,6.14,6.32,9600,31.55,33.45,30.7,31.6,1920,0.0,1.0
2008-05-14,6.3899,6.39,6.12,6.12,17800,31.9495,31.95,30.6,30.6,3560,0.0,1.0
2008-05-15,6.33,6.5,6.26,6.26,15400,31.65,32.5,31.3,31.3,3080,0.0,1.0
2008-05-16,6.5,6.57,6.32,6.4,11800,32.5,32.85,31.6,32.0,2360,0.0,1.0
2008-05-19,6.43,6.73,6.43,6.59,18500,32.15,33.65,32.15,32.95,3700,0.0,1.0
2008-05-20,6.43,6.54,6.31,6.45,10200,32.15,32.7,31.55,32.25,2040,0.0,1.0
2008-05-21,6.4,6.75,6.3,6.5,28500,32.0,33.75,31.5,32.5,5700,0.0,1.0
2008-05-22,6.37,6.69,6.35,6.36,3000,31.85,33.45,31.75,31.8,600,0.0,1.0
2008-05-23,6.39,6.51,6.25,6.31,21200,31.95,32.55,31.25,31.55,4240,0.0,1.0
2008-05-27,6.44,6.55,6.3101,6.43,15600,32.2,32.75,31.5505,32.15,3120,0.0,1.0
2008-05-28,6.31,6.53,6.31,6.35,2300,31.55,32.65,31.55,31.75,460,0.0,1.0
2008-05-29,6.27,6.3,6.01,6.3,8900,31.35,31.5,30.05,31.5,1780,0.0,1.0
2008-05-30,6.43,6.54,6.27,6.3,29900,32.15,32.7,31.35,31.5,5980,0.0,1.0
2008-06-02,6.8,6.8,6.43,6.56,22400,34.0,34.0,32.15,32.8,4480,0.0,1.0
2008-06-03,6.46,6.8,6.4201,6.8,18300,32.3,34.0,32.1005,34.0,3660,0.0,1.0
2008-06-04,6.35,6.59,6.35,6.55,1900,31.75,32.95,31.75,32.75,380,0.0,1.0
2008-06-05,6.12,6.4,6.1,6.4,15700,30.6,32.0,30.5,32.0,3140,0.0,1.0
2008-06-06,6.07,6.227,6.06,6.16,9500,30.35,31.135,30.3,30.8,1900,0.0,1.0
2008-06-09,5.8801,6.09,5.8801,6.04,9900,29.4005,30.45,29.4005,30.2,1980,0.0,1.0
2008-06-10,5.78,5.95,5.75,5.95,3700,28.9,29.75,28.75,29.75,740,0.0,1.0
2008-06-11,5.8,5.82,5.64,5.82,5400,29.0,29.1,28.2,29.1,1080,0.0,1.0
2008-06-12,5.61,5.85,5.55,5.61,7400,28.05,29.25,27.75,28.05,1480,0.0,1.0
2008-06-13,5.71,5.71,5.5,5.61,18100,28.55,28.55,27.5,28.05,3620,0.0,1.0
2008-06-16,5.89,6.22,5.56,5.8,18500,29.45,31.1,27.8,29.0,3700,0.0,1.0
2008-06-17,6.35,6.35,6.15,6.34,11300,31.75,31.75,30.75,31.7,2260,0.0,1.0
2008-06-18,6.36,6.6,6.22,6.49,7700,31.8,33.0,31.1,32.45,1540,0.0,1.0
2008-06-19,6.53,6.6,6.2,6.2,3700,32.65,33.0,31.0,31.0,740,0.0,1.0
2008-06-20,6.29,6.5184,6.2101,6.29,4900,31.45,32.592,31.0505,31.45,980,0.0,1.0
2008-06-23,6.3,6.438,6.23,6.39,2300,31.5,32.19,31.15,31.95,460,0.0,1.0
2008-06-24,6.37,6.8,6.37,6.52,13000,31.85,34.0,31.85,32.6,2600,0.0,1.0
2008-06-25,6.3,6.5499,6.2501,6.49,2500,31.5,32.7495,31.2505,32.45,500,0.0,1.0
2008-06-26,6.87,7.35,6.31,6.31,15700,34.35,36.75,31.55,31.55,3140,0.0,1.0
2008-06-27,7.4,7.4,6.9601,7.05,20900,37.0,37.0,34.8005,35.25,4180,0.0,1.0
2008-06-30,7.24,7.5,7.02,7.49,8900,36.2,37.5,35.1,37.45,1780,0.0,1.0
2008-07-01,7.2,8.0,7.2,7.38,13900,36.0,40.0,36.0,36.9,2780,0.0,1.0
2008-07-02,6.62,7.33,6.4,7.33,18800,33.1,36.65,32.0,36.65,3760,0.0,1.0
2008-07-03,6.49,6.64,6.4,6.62,13500,32.45,33.2,32.0,33.1,2700,0.0,1.0
2008-07-07,6.96,6.96,6.44,6.49,3400,34.8,34.8,32.2,32.45,680,0.0,1.0
2008-07-08,6.78,6.95,6.585,6.95,8000,33.9,34.75,32.925,34.75,1600,0.0,1.0
2008-07-09,6.41,6.9,6.4,6.78,4800,32.05,34.5,32.0,33.9,960,0.0,1.0
2008-07-10,6.4,6.5,6.4,6.5,300,32.0,32.5,32.0,32.5,60,0.0,1.0
2008-07-11,6.58,6.6999,6.54,6.54,1100,32.9,33.4995,32.7,32.7,220,0.0,1.0
2008-07-14,6.592,6.95,6.4101,6.54,4400,32.96,34.75,32.0505,32.7,880,0.0,1.0
2008-07-15,6.4,6.65,6.4,6.41,1300,32.0,33.25,32.0,32.05,260,0.0,1.0
2008-07-16,6.66,6.92,6.64,6.64,1100,33.3,34.6,33.2,33.2,220,0.0,1.0
2008-07-17,6.85,6.85,6.62,6.62,20000,34.25,34.25,33.1,33.1,4000,0.0,1.0
2008-07-18,6.99,7.145,6.62,6.79,10700,34.95,35.725,33.1,33.95,2140,0.0,1.0
2008-07-21,6.95,6.95,6.7,6.76,1200,34.75,34.75,33.5,33.8,240,0.0,1.0
2008-07-22,6.95,6.95,6.93,6.95,4500,34.75,34.75,34.65,34.75,900,0.0,1.0
2008-07-23,6.8299,6.96,6.7,6.95,6700,34.1495,34.8,33.5,34.75,1340,0.0,1.0
2008-07-24,6.4,6.99,6.4,6.85,12800,32.0,34.95,32.0,34.25,2560,0.0,1.0
2008-07-25,6.59,6.79,6.59,6.61,3900,32.95,33.95,32.95,33.05,780,0.0,1.0
2008-07-28,6.41,6.5501,6.41,6.55,700,32.05,32.7505,32.05,32.75,140,0.0,1.0
2008-07-29,6.84,6.95,6.4001,6.41,4800,34.2,34.75,32.0005,32.05,960,0.0,1.0
2008-07-30,6.36,6.8001,6.36,6.75,7300,31.8,34.0005,31.8,33.75,1460,0.0,1.0
2008-07-31,6.01,6.6,5.1,5.6,25100,30.05,33.0,25.5,28.0,5020,0.0,1.0
2008-08-01,6.05,6.5999,5.68,6.01,16500,30.25,32.9995,28.4,30.05,3300,0.0,1.0
2008-08-04,5.29,6.05,5.24,5.67,19600,26.45,30.25,26.2,28.35,3920,0.0,1.0
2008-08-05,5.1,5.49,5.05,5.43,28300,25.5,27.45,25.25,27.15,5660,0.0,1.0
2008-08-06,5.47,5.661,5.0201,5.21,11400,27.35,28.305,25.1005,26.05,2280,0.0,1.0
2008-08-07,5.25,5.53,5.25,5.53,3100,26.25,27.65,26.25,27.65,620,0.0,1.0
2008-08-08,5.23,5.36,5.08,5.35,8100,26.15,26.8,25.4,26.75,1620,0.0,1.0
2008-08-11,5.32,5.7,5.03,5.47,8800,26.6,28.5,25.15,27.35,1760,0.0,1.0
2008-08-12,5.3,5.48,5.17,5.4,5100,26.5,27.4,25.85,27.0,1020,0.0,1.0
2008-08-13,5.7799,5.92,5.5501,5.78,20400,28.8995,29.6,27.7505,28.9,4080,0.0,1.0
2008-08-14,5.27,5.9399,5.27,5.88,14900,26.35,29.6995,26.35,29.4,2980,0.0,1.0
2008-08-15,5.5,5.84,5.32,5.38,9400,27.5,29.2,26.6,26.9,1880,0.0,1.0
2008-08-18,5.85,6.1,5.51,5.62,17100,29.25,30.5,27.55,28.1,3420,0.0,1.0
2008-08-19,5.7,5.8499,5.51,5.8499,6200,28.5,29.2495,27.55,29.2495,1240,0.0,1.0
2008-08-20,5.8,5.83,5.6,5.69,5100,29.0,29.15,28.0,28.45,1020,0.0,1.0
2008-08-21,5.9901,6.55,5.7799,5.8,13200,29.9505,32.75,28.8995,29.0,2640,0.0,1.0
2008-08-22,5.6,6.0,5.6,6.0,2300,28.0,30.0,28.0,30.0,460,0.0,1.0
2008-08-25,5.57,5.65,5.5,5.65,10000,27.85,28.25,27.5,28.25,2000,0.0,1.0
2008-08-26,5.25,5.65,5.15,5.65,17400,26.25,28.25,25.75,28.25,3480,0.0,1.0
2008-08-27,5.37,5.4899,5.15,5.33,4300,26.85,27.4495,25.75,26.65,860,0.0,1.0
2008-08-28,5.3,5.64,5.06,5.16,31000,26.5,28.2,25.3,25.8,6200,0.0,1.0
2008-08-29,5.27,5.88,5.11,5.16,5600,26.35,29.4,25.55,25.8,1120,0.0,1.0
2008-09-02,5.34,5.75,5.2101,5.23,8300,26.7,28.75,26.0505,26.15,1660,0.0,1.0
2008-09-03,5.35,5.75,5.3,5.3,9000,26.75,28.75,26.5,26.5,1800,0.0,1.0
2008-09-04,5.3501,5.4,5.35,5.36,7000,26.7505,27.0,26.75,26.8,1400,0.0,1.0
2008-09-05,5.35,5.36,5.35,5.3599,1100,26.75,26.8,26.75,26.7995,220,0.0,1.0
2008-09-08,5.42,5.45,5.35,5.3501,7000,27.1,27.25,26.75,26.7505,1400,0.0,1.0
2008-09-09,5.4,5.75,5.4,5.45,9700,27.0,28.75,27.0,27.25,1940,0.0,1.0
2008-09-10,5.15,5.4,5.05,5.4,18500,25.75,27.0,25.25,27.0,3700,0.0,1.0
2008-09-11,5.3,5.3,5.27,5.27,300,26.5,26.5,26.35,26.35,60,0.0,1.0
2008-09-12,5.1,5.25,5.07,5.25,9100,25.5,26.25,25.35,26.25,1820,0.0,1.0
2008-09-15,5.1,5.1101,4.9999,5.0,9700,25.5,25.5505,24.9995,25.0,1940,0.0,1.0
2008-09-16,5.06,5.06,4.91,5.01,2200,25.3,25.3,24.55,25.05,440,0.0,1.0
2008-09-17,4.9,5.01,4.88,5.01,7200,24.5,25.05,24.4,25.05,1440,0.0,1.0
2008-09-18,4.9,4.9399,4.9,4.9,6500,24.5,24.6995,24.5,24.5,1300,0.0,1.0
2008-09-19,5.11,5.11,5.0,5.0001,2800,25.55,25.55,25.0,25.0005,560,0.0,1.0
2008-09-22,4.9,5.0954,4.8,4.96,15300,24.5,25.477,24.0,24.8,3060,0.0,1.0
2008-09-23,4.7,4.9,4.7,4.74,9000,23.5,24.5,23.5,23.7,1800,0.0,1.0
2008-09-24,4.62,4.8,4.6,4.62,5400,23.1,24.0,23.0,23.1,1080,0.0,1.0
2008-09-25,4.65,4.8,4.57,4.73,21200,23.25,24.0,22.85,23.65,4240,0.0,1.0
2008-09-26,4.68,4.6801,4.65,4.65,3000,23.4,23.4005,23.25,23.25,600,0.0,1.0
2008-09-29,4.4,4.68,4.15,4.68,3600,22.0,23.4,20.75,23.4,720,0.0,1.0
2008-09-30,4.21,4.55,4.18,4.33,3800,21.05,22.75,20.9,21.65,760,0.0,1.0
2008-10-01,3.8,4.93,3.38,4.4,58200,19.0,24.65,16.9,22.0,11640,0.0,1.0
2008-10-02,3.65,4.4599,3.55,3.59,10800,18.25,22.2995,17.75,17.95,2160,0.0,1.0
2008-10-03,3.65,4.25,3.55,4.13,19500,18.25,21.25,17.75,20.65,3900,0.0,1.0
2008-10-06,3.4,3.61,3.4,3.6,5600,17.0,18.05,17.0,18.0,1120,0.0,1.0
2008-10-07,3.4501,3.98,3.45,3.5,21000,17.2505,19.9,17.25,17.5,4200,0.0,1.0
2008-10-08,3.1,3.45,3.0,3.45,20800,15.5,17.25,15.0,17.25,4160,0.0,1.0
2008-10-09,2.46,3.2,2.3,3.2,13300,12.3,16.0,11.5,16.0,2660,0.0,1.0
2008-10-10,2.94,2.94,2.2001,2.27,35600,14.7,14.7,11.0005,11.35,7120,0.0,1.0
2008-10-13,2.979,3.23,2.9501,3.0,21200,14.895,16.15,14.7505,15.0,4240,0.0,1.0
2008-10-14,2.51,3.08,2.5,2.98,38400,12.55,15.4,12.5,14.9,7680,0.0,1.0
2008-10-15,2.75,2.985,2.65,2.985,48500,13.75,14.925,13.25,14.925,9700,0.0,1.0
2008-10-16,2.5,2.85,2.5,2.85,9900,12.5,14.25,12.5,14.25,1980,0.0,1.0
2008-10-17,3.09,3.09,2.52,2.7,30900,15.45,15.45,12.6,13.5,6180,0.0,1.0
2008-10-20,3.0,3.1,2.8701,3.1,11800,15.0,15.5,14.3505,15.5,2360,0.0,1.0
2008-10-21,2.9501,3.0,2.9,3.0,3400,14.7505,15.0,14.5,15.0,680,0.0,1.0
2008-10-22,2.8,3.0,2.8,2.9,26600,14.0,15.0,14.0,14.5,5320,0.0,1.0
2008-10-23,2.785,2.81,2.5,2.81,19300,13.925,14.05,12.5,14.05,3860,0.0,1.0
2008-10-24,2.6,3.09,2.11,2.5,20200,13.0,15.45,10.55,12.5,4040,0.0,1.0
2008-10-27,2.3799,2.5,2.2,2.5,14100,11.8995,12.5,11.0,12.5,2820,0.0,1.0
2008-10-28,2.21,2.49,2.2,2.49,16800,11.05,12.45,11.0,12.45,3360,0.0,1.0
2008-10-29,2.4,2.79,2.3,2.3,17300,12.0,13.95,11.5,11.5,3460,0.0,1.0
2008-10-30,2.97,3.1799,2.71,3.01,48900,14.85,15.8995,13.55,15.05,9780,0.0,1.0
2008-10-31,3.0,3.1,2.82,3.04,7400,15.0,15.5,14.1,15.2,1480,0.0,1.0
2008-11-03,3.5,3.8,3.0299,3.11,43900,17.5,19.0,15.1495,15.55,8780,0.0,1.0
2008-11-04,3.34,3.5,3.18,3.44,10200,16.7,17.5,15.9,17.2,2040,0.0,1.0
2008-11-05,2.84,3.61,2.84,3.61,12000,14.2,18.05,14.2,18.05,2400,0.0,1.0
2008-11-06,3.03,3.04,2.8499,2.85,16900,15.15,15.2,14.2495,14.25,3380,0.0,1.0
2008-11-07,3.0,3.0,3.0,3.0,200,15.0,15.0,15.0,15.0,40,0.0,1.0
2008-11-10,3.0,3.0001,2.9,2.9,10300,15.0,15.0005,14.5,14.5,2060,0.0,1.0
2008-11-11,3.4,3.4,3.0,3.0,800,17.0,17.0,15.0,15.0,160,0.0,1.0
2008-11-12,2.53,3.1399,2.52,2.964,25500,12.65,15.6995,12.6,14.82,5100,0.0,1.0
2008-11-13,2.58,2.6299,2.4,2.51,29500,12.9,13.1495,12.0,12.55,5900,0.0,1.0
2008-11-14,2.36,2.7699,2.36,2.55,13400,11.8,13.8495,11.8,12.75,2680,0.0,1.0
2008-11-17,2.5601,2.5601,2.55,2.5501,3800,12.8005,12.8005,12.75,12.7505,760,0.0,1.0
2008-11-18,2.55,2.7399,2.51,2.71,6200,12.75,13.6995,12.55,13.55,1240,0.0,1.0
2008-11-19,2.5501,2.6001,2.55,2.55,4100,12.7505,13.0005,12.75,12.75,820,0.0,1.0
2008-11-20,2.4,2.68,2.31,2.5,12100,12.0,13.4,11.55,12.5,2420,0.0,1.0
2008-11-21,2.3999,2.4,2.3136,2.4,6200,11.9995,12.0,11.568,12.0,1240,0.0,1.0
2008-11-24,2.36,2.43,2.21,2.4,5400,11.8,12.15,11.05,12.0,1080,0.0,1.0
2008-11-25,2.3999,2.4,2.37,2.4,2700,11.9995,12.0,11.85,12.0,540,0.0,1.0
2008-11-26,2.51,2.75,2.45,2.46,10200,12.55,13.75,12.25,12.3,2040,0.0,1.0
2008-11-28,2.45,2.45,2.45,2.45,300,12.25,12.25,12.25,12.25,60,0.0,1.0
2008-12-01,2.4601,2.7,2.46,2.4701,1900,12.3005,13.5,12.3,12.3505,380,0.0,1.0
2008-12-02,2.52,2.75,2.49,2.7,2000,12.6,13.75,12.45,13.5,400,0.0,1.0
2008-12-03,2.5,2.5201,2.45,2.52,4000,12.5,12.6005,12.25,12.6,800,0.0,1.0
2008-12-04,2.7499,2.8,2.45,2.45,13300,13.7495,14.0,12.25,12.25,2660,0.0,1.0
2008-12-05,2.75,2.7501,2.75,2.75,2500,13.75,13.7505,13.75,13.75,500,0.0,1.0
2008-12-08,3.114,3.15,2.8,2.8,14100,15.57,15.75,14.0,14.0,2820,0.0,1.0
2008-12-09,3.24,3.3,2.89,2.89,2900,16.2,16.5,14.45,14.45,580,0.0,1.0
2008-12-10,3.23,3.29,3.23,3.23,2000,16.15,16.45,16.15,16.15,400,0.0,1.0
2008-12-11,3.23,3.23,3.23,3.23,0,16.15,16.15,16.15,16.15,0,0.0,1.0
2008-12-12,3.8,3.99,3.24,3.24,20700,19.0,19.95,16.2,16.2,4140,0.0,1.0
2008-12-15,3.75,3.75,3.75,3.75,500,18.75,18.75,18.75,18.75,100,0.0,1.0
2008-12-16,3.67,3.75,3.57,3.7,5400,18.35,18.75,17.85,18.5,1080,0.0,1.0
2008-12-17,3.29,3.49,3.25,3.47,4100,16.45,17.45,16.25,17.35,820,0.0,1.0
2008-12-18,2.99,3.01,2.65,3.01,16400,14.95,15.05,13.25,15.05,3280,0.0,1.0
2008-12-19,2.86,2.91,2.8,2.91,3800,14.3,14.55,14.0,14.55,760,0.0,1.0
2008-12-22,2.87,3.02,2.86,2.86,500,14.35,15.1,14.3,14.3,100,0.0,1.0
2008-12-23,3.05,3.0501,2.8785,2.8785,4700,15.25,15.2505,14.3925,14.3925,940,0.0,1.0
2008-12-24,3.1001,3.1799,3.0,3.0,18300,15.5005,15.8995,15.0,15.0,3660,0.0,1.0
2008-12-26,3.1,3.1,3.1,3.1,0,15.5,15.5,15.5,15.5,0,0.0,1.0
2008-12-29,2.76,3.01,2.48,3.01,32400,13.8,15.05,12.4,15.05,6480,0.0,1.0
2008-12-30,2.8,2.99,2.7301,2.81,6900,14.0,14.95,13.6505,14.05,1380,0.0,1.0
2008-12-31,2.9501,2.9501,2.82,2.82,8000,14.7505,14.7505,14.1,14.1,1600,0.0,1.0
2009-01-02,3.07,3.12,2.87,2.87,7100,15.35,15.6,14.35,14.35,1420,0.0,1.0
2009-01-05,3.25,3.25,2.97,3.11,7200,16.25,16.25,14.85,15.55,1440,0.0,1.0
2009-01-06,3.55,3.87,3.16,3.24,13000,17.75,19.35,15.8,16.2,2600,0.0,1.0
2009-01-07,3.65,3.7,3.53,3.53,4300,18.25,18.5,17.65,17.65,860,0.0,1.0
2009-01-08,3.54,3.54,3.395,3.395,14700,17.7,17.7,16.975,16.975,2940,0.0,1.0
2009-01-09,3.52,3.52,3.52,3.52,100,17.6,17.6,17.6,17.6,20,0.0,1.0
2009-01-12,3.5785,3.5785,3.29,3.29,400,17.8925,17.8925,16.45,16.45,80,0.0,1.0
2009-01-13,3.18,3.3,3.0,3.3,8900,15.9,16.5,15.0,16.5,1780,0.0,1.0
2009-01-14,3.0,3.24,2.97,3.1501,7600,15.0,16.2,14.85,15.7505,1520,0.0,1.0
2009-01-15,2.98,3.09,2.98,2.9901,2500,14.9,15.45,14.9,14.9505,500,0.0,1.0
2009-01-16,2.8601,2.92,2.86,2.91,16300,14.3005,14.6,14.3,14.55,3260,0.0,1.0
2009-01-20,2.9,3.17,2.9,3.17,5300,14.5,15.85,14.5,15.85,1060,0.0,1.0
2009-01-21,2.88,2.9,2.85,2.9,13800,14.4,14.5,14.25,14.5,2760,0.0,1.0
2009-01-22,2.92,2.99,2.92,2.95,1100,14.6,14.95,14.6,14.75,220,0.0,1.0
2009-01-23,2.7301,2.85,2.72,2.85,38200,13.6505,14.25,13.6,14.25,7640,0.0,1.0
2009-01-26,2.6,2.848,2.55,2.81,39000,13.0,14.24,12.75,14.05,7800,0.0,1.0
2009-01-27,2.54,2.6,2.21,2.59,61700,12.7,13.0,11.05,12.95,12340,0.0,1.0
2009-01-28,2.4499,2.55,2.4499,2.54,11500,12.2495,12.75,12.2495,12.7,2300,0.0,1.0
2009-01-29,2.34,2.45,2.3,2.45,25200,11.7,12.25,11.5,12.25,5040,0.0,1.0
2009-01-30,2.38,2.38,2.38,2.38,100,11.9,11.9,11.9,11.9,20,0.0,1.0
2009-02-02,2.48,2.49,2.3,2.3,20300,12.4,12.45,11.5,11.5,4060,0.0,1.0
2009-02-03,2.64,2.75,2.5,2.5,16400,13.2,13.75,12.5,12.5,3280,0.0,1.0
2009-02-04,2.63,2.6301,2.59,2.59,17400,13.15,13.1505,12.95,12.95,3480,0.0,1.0
2009-02-05,2.6401,2.65,2.53,2.53,6100,13.2005,13.25,12.65,12.65,1220,0.0,1.0
2009-02-06,2.6,2.61,2.59,2.59,21900,13.0,13.05,12.95,12.95,4380,0.0,1.0
2009-02-09,2.6,2.62,2.59,2.59,24400,13.0,13.1,12.95,12.95,4880,0.0,1.0
2009-02-10,2.52,2.608,2.52,2.56,9100,12.6,13.04,12.6,12.8,1820,0.0,1.0
2009-02-11,2.52,2.5801,2.52,2.58,1100,12.6,12.9005,12.6,12.9,220,0.0,1.0
2009-02-12,2.6,2.6001,2.575,2.6,5200,13.0,13.0005,12.875,13.0,1040,0.0,1.0
2009-02-13,2.58,2.67,2.51,2.51,4700,12.9,13.35,12.55,12.55,940,0.0,1.0
2009-02-17,2.51,2.51,2.51,2.51,500,12.55,12.55,12.55,12.55,100,0.0,1.0
2009-02-18,2.5101,2.6799,2.51,2.6799,9600,12.5505,13.3995,12.55,13.3995,1920,0.0,1.0
2009-02-19,2.51,2.5101,2.51,2.51,8800,12.55,12.5505,12.55,12.55,1760,0.0,1.0
2009-02-20,2.4,2.65,2.4,2.5001,27800,12.0,13.25,12.0,12.5005,5560,0.0,1.0
2009-02-23,2.37,2.43,2.37,2.4,11100,11.85,12.15,11.85,12.0,2220,0.0,1.0
2009-02-24,2.3,2.5,2.3,2.5,2900,11.5,12.5,11.5,12.5,580,0.0,1.0
2009-02-25,2.3,2.3,2.3,2.3,0,11.5,11.5,11.5,11.5,0,0.0,1.0
2009-02-26,2.48,2.51,2.35,2.35,2600,12.4,12.55,11.75,11.75,520,0.0,1.0
2009-02-27,2.48,2.48,2.48,2.48,0,12.4,12.4,12.4,12.4,0,0.0,1.0
2009-03-02,1.8,2.34,1.7,2.15,30100,9.0,11.7,8.5,10.75,6020,0.0,1.0
2009-03-03,1.75,1.9401,1.67,1.94,10400,8.75,9.7005,8.35,9.7,2080,0.0,1.0
2009-03-04,1.72,1.7499,1.65,1.7499,27400,8.6,8.7495,8.25,8.7495,5480,0.0,1.0
2009-03-05,1.5968,1.721,1.33,1.65,12400,7.984,8.605,6.65,8.25,2480,0.0,1.0
2009-03-06,1.3,1.42,1.25,1.35,37200,6.5,7.1,6.25,6.75,7440,0.0,1.0
2009-03-09,1.06,1.25,1.06,1.25,35400,5.3,6.25,5.3,6.25,7080,0.0,1.0
2009-03-10,1.26,1.3,1.02,1.05,14900,6.3,6.5,5.1,5.25,2980,0.0,1.0
2009-03-11,1.14,1.35,1.14,1.25,16800,5.7,6.75,5.7,6.25,3360,0.0,1.0
2009-03-12,1.2,1.2,1.17,1.17,6300,6.0,6.0,5.85,5.85,1260,0.0,1.0
2009-03-13,1.4318,1.47,1.25,1.25,9600,7.159,7.35,6.25,6.25,1920,0.0,1.0
2009-03-16,1.31,1.4,1.31,1.4,16100,6.55,7.0,6.55,7.0,3220,0.0,1.0
2009-03-17,1.26,1.6728,1.25,1.25,2000,6.3,8.364,6.25,6.25,400,0.0,1.0
2009-03-18,1.35,1.54,1.2,1.3,22000,6.75,7.7,6.0,6.5,4400,0.0,1.0
2009-03-19,1.35,1.35,1.35,1.35,10000,6.75,6.75,6.75,6.75,2000,0.0,1.0
2009-03-20,1.38,1.41,1.33,1.35,53500,6.9,7.05,6.65,6.75,10700,0.0,1.0
2009-03-23,1.39,1.44,1.38,1.38,4900,6.95,7.2,6.9,6.9,980,0.0,1.0
2009-03-24,1.35,1.36,1.21,1.36,6900,6.75,6.8,6.05,6.8,1380,0.0,1.0
2009-03-25,1.4736,1.4736,1.35,1.35,13200,7.368,7.368,6.75,6.75,2640,0.0,1.0
2009-03-26,1.37,1.53,1.3521,1.53,13000,6.85,7.65,6.7605,7.65,2600,0.0,1.0
2009-03-27,1.5899,1.64,1.44,1.44,12300,7.9495,8.2,7.2,7.2,2460,0.0,1.0
2009-03-30,1.53,1.53,1.28,1.4,3300,7.65,7.65,6.4,7.0,660,0.0,1.0
2009-03-31,1.88,1.88,1.45,1.6,14600,9.4,9.4,7.25,8.0,2920,0.0,1.0
2009-04-01,1.84,2.24,1.8,1.84,3500,9.2,11.2,9.0,9.2,700,0.0,1.0
2009-04-02,1.75,2.2,1.61,1.78,4900,8.75,11.0,8.05,8.9,980,0.0,1.0
2009-04-03,1.75,1.75,1.75,1.75,0,8.75,8.75,8.75,8.75,0,0.0,1.0
2009-04-06,1.86,1.8824,1.7501,1.8824,2700,9.3,9.412,8.7505,9.412,540,0.0,1.0
2009-04-07,1.65,1.65,1.65,1.65,100,8.25,8.25,8.25,8.25,20,0.0,1.0
2009-04-08,1.8338,1.91,1.66,1.91,3500,9.169,9.55,8.3,9.55,700,0.0,1.0
2009-04-09,1.84,1.87,1.83,1.83,1500,9.2,9.35,9.15,9.15,300,0.0,1.0
2009-04-13,1.98,2.24,1.635,2.24,6000,9.9,11.2,8.175,11.2,1200,0.0,1.0
2009-04-14,2.0,2.01,1.8917,2.01,2700,10.0,10.05,9.4585,10.05,540,0.0,1.0
2009-04-15,2.01,2.04,2.0,2.01,2600,10.05,10.2,10.0,10.05,520,0.0,1.0
2009-04-16,1.98,2.0,1.98,2.0,3800,9.9,10.0,9.9,10.0,760,0.0,1.0
2009-04-17,2.16,2.23,1.97,1.97,8200,10.8,11.15,9.85,9.85,1640,0.0,1.0
2009-04-20,2.04,2.12,2.01,2.01,10000,10.2,10.6,10.05,10.05,2000,0.0,1.0
2009-04-21,2.09,2.105,1.95,1.96,5300,10.45,10.525,9.75,9.8,1060,0.0,1.0
2009-04-22,2.23,2.27,2.09,2.09,34200,11.15,11.35,10.45,10.45,6840,0.0,1.0
2009-04-23,2.23,2.26,2.168,2.168,1600,11.15,11.3,10.84,10.84,320,0.0,1.0
2009-04-24,2.15,2.21,2.1,2.21,3700,10.75,11.05,10.5,11.05,740,0.0,1.0
2009-04-27,2.11,2.3099,2.11,2.22,1700,10.55,11.5495,10.55,11.1,340,0.0,1.0
2009-04-28,2.16,2.33,2.16,2.322,3400,10.8,11.65,10.8,11.61,680,0.0,1.0
2009-04-29,2.15,2.26,2.09,2.22,10600,10.75,11.3,10.45,11.1,2120,0.0,1.0
2009-04-30,2.15,2.26,2.15,2.2,2300,10.75,11.3,10.75,11.0,460,0.0,1.0
2009-05-01,2.3,2.52,2.15,2.15,22800,11.5,12.6,10.75,10.75,4560,0.0,1.0
2009-05-04,2.48,2.6366,2.31,2.31,10300,12.4,13.183,11.55,11.55,2060,0.0,1.0
2009-05-05,2.41,2.652,2.4,2.4,6100,12.05,13.26,12.0,12.0,1220,0.0,1.0
2009-05-06,2.66,2.7,2.4401,2.58,6000,13.3,13.5,12.2005,12.9,1200,0.0,1.0
2009-05-07,2.74,2.74,2.48,2.6999,1900,13.7,13.7,12.4,13.4995,380,0.0,1.0
2009-05-08,2.6,2.76,2.5999,2.7501,10300,13.0,13.8,12.9995,13.7505,2060,0.0,1.0
2009-05-11,2.6196,2.83,2.6196,2.83,13100,13.098,14.15,13.098,14.15,2620,0.0,1.0
2009-05-12,2.1,2.5,2.0,2.5,99200,10.5,12.5,10.0,12.5,19840,0.0,1.0
2009-05-13,2.03,2.1,2.0,2.1,15700,10.15,10.5,10.0,10.5,3140,0.0,1.0
2009-05-14,1.8699,2.15,1.7601,2.15,27900,9.3495,10.75,8.8005,10.75,5580,0.0,1.0
2009-05-15,1.89,2.1,1.72,1.86,16300,9.45,10.5,8.6,9.3,3260,0.0,1.0
2009-05-18,1.95,2.01,1.7,2.01,4200,9.75,10.05,8.5,10.05,840,0.0,1.0
2009-05-19,2.01,2.01,1.95,1.95,3800,10.05,10.05,9.75,9.75,760,0.0,1.0
2009-05-20,1.81,1.99,1.81,1.96,2600,9.05,9.95,9.05,9.8,520,0.0,1.0
2009-05-21,1.71,1.97,1.7,1.89,21200,8.55,9.85,8.5,9.45,4240,0.0,1.0
2009-05-22,1.62,1.77,1.6,1.7492,8600,8.1,8.85,8.0,8.746,1720,0.0,1.0
2009-05-26,2.04,2.23,1.6,1.65,46500,10.2,11.15,8.0,8.25,9300,0.0,1.0
2009-05-27,2.0,2.1,2.0,2.04,16900,10.0,10.5,10.0,10.2,3380,0.0,1.0
2009-05-28,1.75,2.0,1.75,2.0,5800,8.75,10.0,8.75,10.0,1160,0.0,1.0
2009-05-29,1.67,1.87,1.6,1.87,16300,8.35,9.35,8.0,9.35,3260,0.0,1.0
2009-06-01,1.91,1.99,1.7,1.99,21600,9.55,9.95,8.5,9.95,4320,0.0,1.0
2009-06-02,1.811,1.9,1.811,1.9,1500,9.055,9.5,9.055,9.5,300,0.0,1.0
2009-06-03,1.76,1.8,1.75,1.75,3100,8.8,9.0,8.75,8.75,620,0.0,1.0
2009-06-04,1.85,1.85,1.76,1.8,14500,9.25,9.25,8.8,9.0,2900,0.0,1.0
2009-06-05,1.86,1.99,1.8,1.8399,57800,9.3,9.95,9.0,9.1995,11560,0.0,1.0
2009-06-08,1.89,1.95,1.8,1.9,14400,9.45,9.75,9.0,9.5,2880,0.0,1.0
2009-06-09,1.9,1.9,1.81,1.81,4500,9.5,9.5,9.05,9.05,900,0.0,1.0
2009-06-10,1.82,1.83,1.82,1.83,1800,9.1,9.15,9.1,9.15,360,0.0,1.0
2009-06-11,1.8162,1.84,1.7,1.84,10500,9.081,9.2,8.5,9.2,2100,0.0,1.0
2009-06-12,1.75,1.88,1.75,1.88,3200,8.75,9.4,8.75,9.4,640,0.0,1.0
2009-06-15,1.7599,1.77,1.75,1.75,8100,8.7995,8.85,8.75,8.75,1620,0.0,1.0
2009-06-16,1.79,1.82,1.76,1.82,2400,8.95,9.1,8.8,9.1,480,0.0,1.0
2009-06-17,1.73,1.77,1.72,1.77,800,8.65,8.85,8.6,8.85,160,0.0,1.0
2009-06-18,1.7,1.75,1.7,1.75,300,8.5,8.75,8.5,8.75,60,0.0,1.0
2009-06-19,1.63,1.7964,1.6,1.7964,21400,8.15,8.982,8.0,8.982,4280,0.0,1.0
2009-06-22,1.77,1.77,1.68,1.68,11100,8.85,8.85,8.4,8.4,2220,0.0,1.0
2009-06-23,1.68,1.7567,1.68,1.7567,2400,8.4,8.7835,8.4,8.7835,480,0.0,1.0
2009-06-24,1.63,1.6801,1.61,1.68,900,8.15,8.4005,8.05,8.4,180,0.0,1.0
2009-06-25,1.6701,1.82,1.62,1.62,4900,8.3505,9.1,8.1,8.1,980,0.0,1.0
2009-06-26,1.63,1.81,1.63,1.81,3300,8.15,9.05,8.15,9.05,660,0.0,1.0
2009-06-29,1.7,1.75,1.7,1.749,3400,8.5,8.75,8.5,8.745,680,0.0,1.0
2009-06-30,1.66,1.8,1.64,1.76,2500,8.3,9.0,8.2,8.8,500,0.0,1.0
2009-07-01,1.66,1.7,1.6501,1.6501,2000,8.3,8.5,8.2505,8.2505,400,0.0,1.0
2009-07-02,1.67,1.73,1.66,1.67,2100,8.35,8.65,8.3,8.35,420,0.0,1.0
2009-07-06,1.67,1.77,1.67,1.67,2500,8.35,8.85,8.35,8.35,500,0.0,1.0
2009-07-07,1.66,1.7501,1.66,1.6928,6700,8.3,8.7505,8.3,8.464,1340,0.0,1.0
2009-07-08,1.65,1.66,1.63,1.66,5500,8.25,8.3,8.15,8.3,1100,0.0,1.0
2009-07-09,1.76,1.85,1.65,1.65,16700,8.8,9.25,8.25,8.25,3340,0.0,1.0
2009-07-10,1.7,1.7101,1.68,1.7101,600,8.5,8.5505,8.4,8.5505,120,0.0,1.0
2009-07-13,1.67,1.67,1.67,1.67,500,8.35,8.35,8.35,8.35,100,0.0,1.0
2009-07-14,1.65,1.7181,1.65,1.7,3600,8.25,8.5905,8.25,8.5,720,0.0,1.0
2009-07-15,1.65,1.6608,1.65,1.65,2400,8.25,8.304,8.25,8.25,480,0.0,1.0
2009-07-16,1.68,1.89,1.63,1.73,9600,8.4,9.45,8.15,8.65,1920,0.0,1.0
2009-07-17,1.7,1.89,1.7,1.89,2500,8.5,9.45,8.5,9.45,500,0.0,1.0
2009-07-20,1.61,1.66,1.61,1.61,3400,8.05,8.3,8.05,8.05,680,0.0,1.0
2009-07-21,1.48,1.6,1.48,1.6,23900,7.4,8.0,7.4,8.0,4780,0.0,1.0
2009-07-22,1.53,1.5599,1.48,1.5,8100,7.65,7.7995,7.4,7.5,1620,0.0,1.0
2009-07-23,1.5,1.7,1.5,1.58,8900,7.5,8.5,7.5,7.9,1780,0.0,1.0
2009-07-24,1.4,1.52,1.4,1.51,13100,7.0,7.6,7.0,7.55,2620,0.0,1.0
2009-07-27,1.42,1.4299,1.4,1.4,4900,7.1,7.1495,7.0,7.0,980,0.0,1.0
2009-07-28,1.4,1.4999,1.38,1.4999,5800,7.0,7.4995,6.9,7.4995,1160,0.0,1.0
2009-07-29,1.4,1.41,1.342,1.41,18200,7.0,7.05,6.71,7.05,3640,0.0,1.0
2009-07-30,1.4,1.41,1.3201,1.35,11300,7.0,7.05,6.6005,6.75,2260,0.0,1.0
2009-07-31,1.36,1.65,1.36,1.55,16300,6.8,8.25,6.8,7.75,3260,0.0,1.0
2009-08-03,1.6,1.89,1.53,1.57,42700,8.0,9.45,7.65,7.85,8540,0.0,1.0
2009-08-04,1.54,1.65,1.5,1.62,6800,7.7,8.25,7.5,8.1,1360,0.0,1.0
2009-08-05,1.5899,1.6,1.51,1.6,17100,7.9495,8.0,7.55,8.0,3420,0.0,1.0
2009-08-06,1.6301,1.65,1.59,1.65,5500,8.1505,8.25,7.95,8.25,1100,0.0,1.0
2009-08-07,1.77,1.85,1.5899,1.63,9200,8.85,9.25,7.9495,8.15,1840,0.0,1.0
2009-08-10,1.7,1.79,1.7,1.79,3700,8.5,8.95,8.5,8.95,740,0.0,1.0
2009-08-11,1.85,1.85,1.5101,1.7308,2500,9.25,9.25,7.5505,8.654,500,0.0,1.0
2009-08-12,1.69,1.79,1.6301,1.6301,3900,8.45,8.95,8.1505,8.1505,780,0.0,1.0
2009-08-13,1.63,1.7362,1.534,1.534,2400,8.15,8.681,7.67,7.67,480,0.0,1.0
2009-08-14,1.56,1.63,1.53,1.63,1700,7.8,8.15,7.65,8.15,340,0.0,1.0
2009-08-17,1.52,1.78,1.5,1.78,6400,7.6,8.9,7.5,8.9,1280,0.0,1.0
2009-08-18,1.55,1.74,1.48,1.74,11200,7.75,8.7,7.4,8.7,2240,0.0,1.0
2009-08-19,1.49,1.68,1.49,1.62,2700,7.45,8.4,7.45,8.1,540,0.0,1.0
2009-08-20,2.07,2.19,1.55,1.5519,72300,10.35,10.95,7.75,7.7595,14460,0.0,1.0
2009-08-21,2.3,2.5,2.09,2.3,178500,11.5,12.5,10.45,11.5,35700,0.0,1.0
2009-08-24,2.15,2.7,2.1,2.37,221400,10.75,13.5,10.5,11.85,44280,0.0,1.0
2009-08-25,2.45,2.65,2.3,2.34,204300,12.25,13.25,11.5,11.7,40860,0.0,1.0
2009-08-26,2.8,2.95,2.49,2.64,193700,14.0,14.75,12.45,13.2,38740,0.0,1.0
2009-08-27,2.78,2.8,2.56,2.75,64800,13.9,14.0,12.8,13.75,12960,0.0,1.0
2009-08-28,2.7103,2.8,2.69,2.75,42200,13.5515,14.0,13.45,13.75,8440,0.0,1.0
2009-08-31,2.5,2.77,2.4,2.77,38600,12.5,13.85,12.0,13.85,7720,0.0,1.0
2009-09-01,2.3,2.56,2.3,2.42,69200,11.5,12.8,11.5,12.1,13840,0.0,1.0
2009-09-02,2.42,2.5,2.34,2.49,20700,12.1,12.5,11.7,12.45,4140,0.0,1.0
2009-09-03,2.64,2.87,2.4999,2.5,153800,13.2,14.35,12.4995,12.5,30760,0.0,1.0
2009-09-04,2.5101,2.76,2.51,2.62,49900,12.5505,13.8,12.55,13.1,9980,0.0,1.0
2009-09-08,2.5099,2.6,2.4901,2.59,18600,12.5495,13.0,12.4505,12.95,3720,0.0,1.0
2009-09-09,2.54,2.59,2.5001,2.59,22300,12.7,12.95,12.5005,12.95,4460,0.0,1.0
2009-09-10,2.56,2.5799,2.45,2.53,19000,12.8,12.8995,12.25,12.65,3800,0.0,1.0
2009-09-11,2.53,2.5301,2.41,2.53,17200,12.65,12.6505,12.05,12.65,3440,0.0,1.0
2009-09-14,2.4,2.45,2.39,2.45,15100,12.0,12.25,11.95,12.25,3020,0.0,1.0
2009-09-15,2.4494,2.45,2.4,2.4101,9300,12.247,12.25,12.0,12.0505,1860,0.0,1.0
2009-09-16,2.41,2.55,2.4,2.4,14900,12.05,12.75,12.0,12.0,2980,0.0,1.0
2009-09-17,2.44,2.5,2.4,2.4,20400,12.2,12.5,12.0,12.0,4080,0.0,1.0
2009-09-18,2.54,2.55,2.45,2.47,22800,12.7,12.75,12.25,12.35,4560,0.0,1.0
2009-09-21,2.5599,2.6,2.51,2.58,25900,12.7995,13.0,12.55,12.9,5180,0.0,1.0
2009-09-22,2.4932,2.6,2.46,2.6,12200,12.466,13.0,12.3,13.0,2440,0.0,1.0
2009-09-23,2.6,2.61,2.55,2.6099,17100,13.0,13.05,12.75,13.0495,3420,0.0,1.0
2009-09-24,2.45,2.65,2.3,2.65,39100,12.25,13.25,11.5,13.25,7820,0.0,1.0
2009-09-25,2.5,2.9,2.44,2.45,8300,12.5,14.5,12.2,12.25,1660,0.0,1.0
2009-09-28,2.432,2.63,2.37,2.56,5100,12.16,13.15,11.85,12.8,1020,0.0,1.0
2009-09-29,2.44,2.61,2.4,2.61,17200,12.2,13.05,12.0,13.05,3440,0.0,1.0
2009-09-30,2.44,2.58,2.4199,2.4199,29100,12.2,12.9,12.0995,12.0995,5820,0.0,1.0
2009-10-01,2.33,2.44,2.33,2.44,7100,11.65,12.2,11.65,12.2,1420,0.0,1.0
2009-10-02,2.24,2.32,2.19,2.32,22600,11.2,11.6,10.95,11.6,4520,0.0,1.0
2009-10-05,2.16,2.19,2.1,2.19,47500,10.8,10.95,10.5,10.95,9500,0.0,1.0
2009-10-06,2.28,2.3,2.14,2.25,17300,11.4,11.5,10.7,11.25,3460,0.0,1.0
2009-10-07,2.0764,2.2992,2.05,2.26,35400,10.382,11.496,10.25,11.3,7080,0.0,1.0
2009-10-08,2.11,2.28,2.06,2.15,18100,10.55,11.4,10.3,10.75,3620,0.0,1.0
2009-10-09,2.1901,2.25,2.1,2.1,13700,10.9505,11.25,10.5,10.5,2740,0.0,1.0
2009-10-12,2.1,2.15,2.1,2.13,9300,10.5,10.75,10.5,10.65,1860,0.0,1.0
2009-10-13,2.1,2.11,2.06,2.11,11800,10.5,10.55,10.3,10.55,2360,0.0,1.0
2009-10-14,2.22,2.24,2.2199,2.24,600,11.1,11.2,11.0995,11.2,120,0.0,1.0
2009-10-15,2.1,2.1001,2.09,2.1,5900,10.5,10.5005,10.45,10.5,1180,0.0,1.0
2009-10-16,2.13,2.13,2.1,2.1,8000,10.65,10.65,10.5,10.5,1600,0.0,1.0
2009-10-19,2.084,2.0932,2.051,2.08,3800,10.42,10.466,10.255,10.4,760,0.0,1.0
2009-10-20,2.1076,2.1076,2.05,2.05,7100,10.538,10.538,10.25,10.25,1420,0.0,1.0
2009-10-21,1.97,2.17,1.89,2.05,41700,9.85,10.85,9.45,10.25,8340,0.0,1.0
2009-10-22,2.0499,2.1,1.85,2.0,11100,10.2495,10.5,9.25,10.0,2220,0.0,1.0
2009-10-23,2.05,2.053,1.9,2.053,13100,10.25,10.265,9.5,10.265,2620,0.0,1.0
2009-10-26,1.97,2.0501,1.97,2.05,10700,9.85,10.2505,9.85,10.25,2140,0.0,1.0
2009-10-27,1.93,2.5599,1.91,2.28,115700,9.65,12.7995,9.55,11.4,23140,0.0,1.0
2009-10-28,2.06,2.07,1.96,1.96,12200,10.3,10.35,9.8,9.8,2440,0.0,1.0
2009-10-29,2.25,2.3936,2.16,2.16,25200,11.25,11.968,10.8,10.8,5040,0.0,1.0
2009-10-30,2.24,2.3,1.92,2.3,33200,11.2,11.5,9.6,11.5,6640,0.0,1.0
2009-11-02,2.25,2.45,2.19,2.19,22000,11.25,12.25,10.95,10.95,4400,0.0,1.0
2009-11-03,2.3,2.31,2.3,2.3,3500,11.5,11.55,11.5,11.5,700,0.0,1.0
2009-11-04,2.155,2.3799,2.02,2.03,1100,10.775,11.8995,10.1,10.15,220,0.0,1.0
2009-11-05,2.18,2.4,2.12,2.29,3200,10.9,12.0,10.6,11.45,640,0.0,1.0
2009-11-06,2.126,2.3899,2.03,2.22,4800,10.63,11.9495,10.15,11.1,960,0.0,1.0
2009-11-09,2.1999,2.3299,2.04,2.04,7600,10.9995,11.6495,10.2,10.2,1520,0.0,1.0
2009-11-10,2.16,2.4,2.06,2.4,24400,10.8,12.0,10.3,12.0,4880,0.0,1.0
2009-11-11,2.2201,2.226,2.18,2.2,16000,11.1005,11.13,10.9,11.0,3200,0.0,1.0
2009-11-12,2.239,2.25,2.19,2.25,9900,11.195,11.25,10.95,11.25,1980,0.0,1.0
2009-11-13,2.28,2.28,2.1999,2.24,8100,11.4,11.4,10.9995,11.2,1620,0.0,1.0
2009-11-16,2.204,2.36,2.2,2.3,18000,11.02,11.8,11.0,11.5,3600,0.0,1.0
2009-11-17,2.3,2.3,2.19,2.19,10800,11.5,11.5,10.95,10.95,2160,0.0,1.0
2009-11-18,2.24,2.34,2.24,2.34,5100,11.2,11.7,11.2,11.7,1020,0.0,1.0
2009-11-19,2.2,2.21,2.2,2.2,5900,11.0,11.05,11.0,11.0,1180,0.0,1.0
2009-11-20,2.32,2.32,2.2499,2.25,5300,11.6,11.6,11.2495,11.25,1060,0.0,1.0
2009-11-23,2.16,2.29,2.16,2.29,6600,10.8,11.45,10.8,11.45,1320,0.0,1.0
2009-11-24,2.252,2.32,2.2096,2.2096,1300,11.26,11.6,11.048,11.048,260,0.0,1.0
2009-11-25,2.23,2.24,2.23,2.24,5000,11.15,11.2,11.15,11.2,1000,0.0,1.0
2009-11-27,2.23,2.23,2.23,2.23,110900,11.15,11.15,11.15,11.15,22180,0.0,1.0
2009-11-30,2.15,2.25,2.1,2.25,9900,10.75,11.25,10.5,11.25,1980,0.0,1.0
2009-12-01,2.2886,2.35,2.25,2.35,5400,11.443,11.75,11.25,11.75,1080,0.0,1.0
2009-12-02,2.26,2.36,2.2175,2.36,8200,11.3,11.8,11.0875,11.8,1640,0.0,1.0
2009-12-03,2.19,2.26,2.1601,2.26,6400,10.95,11.3,10.8005,11.3,1280,0.0,1.0
2009-12-04,2.307,2.38,2.16,2.31,5500,11.535,11.9,10.8,11.55,1100,0.0,1.0
2009-12-07,2.14,2.4,2.1,2.26,14400,10.7,12.0,10.5,11.3,2880,0.0,1.0
2009-12-08,2.15,2.28,2.15,2.23,900,10.75,11.4,10.75,11.15,180,0.0,1.0
2009-12-09,2.25,2.25,2.22,2.25,3200,11.25,11.25,11.1,11.25,640,0.0,1.0
2009-12-10,2.1548,2.21,2.15,2.2,5700,10.774,11.05,10.75,11.0,1140,0.0,1.0
2009-12-11,2.21,2.25,2.15,2.15,13600,11.05,11.25,10.75,10.75,2720,0.0,1.0
2009-12-14,2.236,2.28,2.21,2.24,1800,11.18,11.4,11.05,11.2,360,0.0,1.0
2009-12-15,2.2,2.2445,2.2,2.24,5300,11.0,11.2225,11.0,11.2,1060,0.0,1.0
2009-12-16,2.28,2.28,2.18,2.2,16900,11.4,11.4,10.9,11.0,3380,0.0,1.0
2009-12-17,2.22,2.22,2.2,2.2,2500,11.1,11.1,11.0,11.0,500,0.0,1.0
2009-12-18,2.11,2.19,2.11,2.19,607,10.55,10.95,10.55,10.95,121.4,0.0,1.0
2009-12-21,2.17,2.17,2.16,2.16,200,10.85,10.85,10.8,10.8,40,0.0,1.0
2009-12-22,2.27,2.28,2.15,2.21,7200,11.35,11.4,10.75,11.05,1440,0.0,1.0
2009-12-23,2.25,2.28,2.15,2.28,6700,11.25,11.4,10.75,11.4,1340,0.0,1.0
2009-12-24,2.27,2.3,2.22,2.25,1100,11.35,11.5,11.1,11.25,220,0.0,1.0
2009-12-28,2.15,2.16,2.1176,2.16,22700,10.75,10.8,10.588,10.8,4540,0.0,1.0
2009-12-29,2.05,2.2,2.03,2.15,34000,10.25,11.0,10.15,10.75,6800,0.0,1.0
2009-12-30,2.18,2.21,2.04,2.04,7200,10.9,11.05,10.2,10.2,1440,0.0,1.0
2009-12-31,2.3,2.35,2.0901,2.0901,31500,11.5,11.75,10.4505,10.4505,6300,0.0,1.0
2010-01-04,2.27,2.27,2.165,2.27,3600,11.35,11.35,10.825,11.35,720,0.0,1.0
2010-01-05,2.4,2.55,2.3,2.3,15200,12.0,12.75,11.5,11.5,3040,0.0,1.0
2010-01-06,2.3335,2.4301,2.32,2.4,6100,11.6675,12.1505,11.6,12.0,1220,0.0,1.0
2010-01-07,2.37,2.44,2.35,2.44,13000,11.85,12.2,11.75,12.2,2600,0.0,1.0
2010-01-08,2.41,2.41,2.366,2.37,10900,12.05,12.05,11.83,11.85,2180,0.0,1.0
2010-01-11,2.57,2.7,2.36,2.36,29300,12.85,13.5,11.8,11.8,5860,0.0,1.0
2010-01-12,2.76,2.78,2.41,2.41,33500,13.8,13.9,12.05,12.05,6700,0.0,1.0
2010-01-13,2.84,2.89,2.7001,2.81,18100,14.2,14.45,13.5005,14.05,3620,0.0,1.0
2010-01-14,2.8517,2.92,2.8,2.85,3700,14.2585,14.6,14.0,14.25,740,0.0,1.0
2010-01-15,2.67,2.91,2.62,2.91,6400,13.35,14.55,13.1,14.55,1280,0.0,1.0
2010-01-19,3.2301,5.01,2.7212,2.82,71500,16.1505,25.05,13.606,14.1,14300,0.0,1.0
2010-01-20,3.35,3.58,3.25,3.55,31700,16.75,17.9,16.25,17.75,6340,0.0,1.0
2010-01-21,3.32,3.37,3.0775,3.3,1800,16.6,16.85,15.3875,16.5,360,0.0,1.0
2010-01-22,3.5,3.85,3.33,3.34,30800,17.5,19.25,16.65,16.7,6160,0.0,1.0
2010-01-25,3.2,3.5,3.0601,3.5,21700,16.0,17.5,15.3005,17.5,4340,0.0,1.0
2010-01-26,3.0,3.2,2.95,3.16,4200,15.0,16.0,14.75,15.8,840,0.0,1.0
2010-01-27,2.67,2.96,2.5,2.76,15800,13.35,14.8,12.5,13.8,3160,0.0,1.0
2010-01-28,2.76,2.85,2.74,2.74,10200,13.8,14.25,13.7,13.7,2040,0.0,1.0
2010-01-29,2.84,2.94,2.75,2.84,8600,14.2,14.7,13.75,14.2,1720,0.0,1.0
2010-02-01,2.76,2.8,2.58,2.78,9000,13.8,14.0,12.9,13.9,1800,0.0,1.0
2010-02-02,2.84,2.84,1.99,1.99,5500,14.2,14.2,9.95,9.95,1100,0.0,1.0
2010-02-03,2.84,2.84,2.8283,2.8399,3400,14.2,14.2,14.1415,14.1995,680,0.0,1.0
2010-02-04,2.7221,2.7221,2.7221,2.7221,200,13.6105,13.6105,13.6105,13.6105,40,0.0,1.0
2010-02-05,2.58,2.785,2.55,2.71,12300,12.9,13.925,12.75,13.55,2460,0.0,1.0
2010-02-08,2.58,2.58,2.58,2.58,0,12.9,12.9,12.9,12.9,0,0.0,1.0
2010-02-09,2.7099,2.7099,2.63,2.63,1100,13.5495,13.5495,13.15,13.15,220,0.0,1.0
2010-02-10,2.74,2.74,2.6301,2.6301,700,13.7,13.7,13.1505,13.1505,140,0.0,1.0
2010-02-11,2.6801,2.745,2.63,2.69,2200,13.4005,13.725,13.15,13.45,440,0.0,1.0
2010-02-12,2.68,2.68,2.68,2.68,840,13.4,13.4,13.4,13.4,168,0.0,1.0
2010-02-16,2.551,2.68,2.551,2.64,1700,12.755,13.4,12.755,13.2,340,0.0,1.0
2010-02-17,2.7201,2.7201,2.6432,2.65,6200,13.6005,13.6005,13.216,13.25,1240,0.0,1.0
2010-02-18,2.87,2.87,2.68,2.76,11100,14.35,14.35,13.4,13.8,2220,0.0,1.0
2010-02-19,2.91,3.0,2.86,3.0,1500,14.55,15.0,14.3,15.0,300,0.0,1.0
2010-02-22,2.75,2.86,2.74,2.86,7400,13.75,14.3,13.7,14.3,1480,0.0,1.0
2010-02-23,2.73,2.82,2.55,2.64,14900,13.65,14.1,12.75,13.2,2980,0.0,1.0
2010-02-24,2.6,2.73,2.6,2.6832,8100,13.0,13.65,13.0,13.416,1620,0.0,1.0
2010-02-25,2.59,2.6399,2.55,2.6248,5600,12.95,13.1995,12.75,13.124,1120,0.0,1.0
2010-02-26,2.55,2.71,2.55,2.56,10600,12.75,13.55,12.75,12.8,2120,0.0,1.0
2010-03-01,2.7,2.7,2.55,2.6999,6000,13.5,13.5,12.75,13.4995,1200,0.0,1.0
2010-03-02,2.24,2.4897,1.92,2.2,143900,11.2,12.4485,9.6,11.0,28780,0.0,1.0
2010-03-03,2.27,2.3899,2.11,2.25,9300,11.35,11.9495,10.55,11.25,1860,0.0,1.0
2010-03-04,2.3001,2.3101,2.2699,2.27,8300,11.5005,11.5505,11.3495,11.35,1660,0.0,1.0
2010-03-05,2.24,2.326,2.24,2.26,900,11.2,11.63,11.2,11.3,180,0.0,1.0
2010-03-08,2.16,2.2,2.1,2.2,3400,10.8,11.0,10.5,11.0,680,0.0,1.0
2010-03-09,2.1,2.18,2.1,2.17,9700,10.5,10.9,10.5,10.85,1940,0.0,1.0
2010-03-10,2.21,2.2235,2.13,2.16,6300,11.05,11.1175,10.65,10.8,1260,0.0,1.0
2010-03-11,2.26,2.4,2.12,2.21,10000,11.3,12.0,10.6,11.05,2000,0.0,1.0
2010-03-12,2.21,2.3478,2.12,2.1401,6800,11.05,11.739,10.6,10.7005,1360,0.0,1.0
2010-03-15,2.3,2.4,2.1601,2.38,11600,11.5,12.0,10.8005,11.9,2320,0.0,1.0
2010-03-16,2.31,2.329,2.12,2.21,7100,11.55,11.645,10.6,11.05,1420,0.0,1.0
2010-03-17,2.382,2.389,2.22,2.22,4000,11.91,11.945,11.1,11.1,800,0.0,1.0
2010-03-18,2.2756,2.29,2.25,2.25,3500,11.378,11.45,11.25,11.25,700,0.0,1.0
2010-03-19,2.27,2.33,2.25,2.33,5500,11.35,11.65,11.25,11.65,1100,0.0,1.0
2010-03-22,2.26,2.368,2.26,2.31,7200,11.3,11.84,11.3,11.55,1440,0.0,1.0
2010-03-23,2.3,2.37,2.3,2.37,6100,11.5,11.85,11.5,11.85,1220,0.0,1.0
2010-03-24,2.27,2.3001,2.2501,2.3,9500,11.35,11.5005,11.2505,11.5,1900,0.0,1.0
2010-03-25,2.4,2.42,2.19,2.19,9400,12.0,12.1,10.95,10.95,1880,0.0,1.0
2010-03-26,2.521,3.49,2.357,2.41,202600,12.605,17.45,11.785,12.05,40520,0.0,1.0
2010-03-29,2.68,2.97,2.61,2.61,41300,13.4,14.85,13.05,13.05,8260,0.0,1.0
2010-03-30,2.7,2.8,2.67,2.73,9600,13.5,14.0,13.35,13.65,1920,0.0,1.0
2010-03-31,2.75,2.9,2.65,2.66,37100,13.75,14.5,13.25,13.3,7420,0.0,1.0
2010-04-01,2.87,3.0,2.8,2.99,16400,14.35,15.0,14.0,14.95,3280,0.0,1.0
2010-04-05,2.8,2.81,2.7,2.81,18200,14.0,14.05,13.5,14.05,3640,0.0,1.0
2010-04-06,2.7324,2.8,2.72,2.77,1500,13.662,14.0,13.6,13.85,300,0.0,1.0
2010-04-07,2.8,2.83,2.56,2.72,28000,14.0,14.15,12.8,13.6,5600,0.0,1.0
2010-04-08,2.78,2.8,2.75,2.75,5300,13.9,14.0,13.75,13.75,1060,0.0,1.0
2010-04-09,2.9,2.93,2.7999,2.8,6100,14.5,14.65,13.9995,14.0,1220,0.0,1.0
2010-04-12,2.8999,2.96,2.84,2.96,4900,14.4995,14.8,14.2,14.8,980,0.0,1.0
2010-04-13,3.0,3.2,2.92,2.92,49900,15.0,16.0,14.6,14.6,9980,0.0,1.0
2010-04-14,3.1584,3.1899,2.95,3.06,20100,15.792,15.9495,14.75,15.3,4020,0.0,1.0
2010-04-15,3.2372,3.3,3.14,3.3,33700,16.186,16.5,15.7,16.5,6740,0.0,1.0
2010-04-16,3.15,3.36,3.08,3.16,22900,15.75,16.8,15.4,15.8,4580,0.0,1.0
2010-04-19,3.19,3.25,3.01,3.01,10700,15.95,16.25,15.05,15.05,2140,0.0,1.0
2010-04-20,3.16,3.2,3.06,3.2,4900,15.8,16.0,15.3,16.0,980,0.0,1.0
2010-04-21,3.14,3.14,3.0801,3.0801,300,15.7,15.7,15.4005,15.4005,60,0.0,1.0
2010-04-22,3.27,3.36,3.13,3.2214,7500,16.35,16.8,15.65,16.107,1500,0.0,1.0
2010-04-23,3.36,3.36,3.17,3.28,2600,16.8,16.8,15.85,16.4,520,0.0,1.0
2010-04-26,3.32,3.4315,3.2,3.36,22500,16.6,17.1575,16.0,16.8,4500,0.0,1.0
2010-04-27,3.65,3.65,3.1252,3.1252,43700,18.25,18.25,15.626,15.626,8740,0.0,1.0
2010-04-28,3.7,3.7,3.66,3.69,18200,18.5,18.5,18.3,18.45,3640,0.0,1.0
2010-04-29,3.6675,3.79,3.5301,3.5301,4900,18.3375,18.95,17.6505,17.6505,980,0.0,1.0
2010-04-30,3.65,3.69,3.6101,3.69,500,18.25,18.45,18.0505,18.45,100,0.0,1.0
2010-05-03,3.8,3.85,3.32,3.59,21500,19.0,19.25,16.6,17.95,4300,0.0,1.0
2010-05-04,3.78,3.85,3.6476,3.77,14100,18.9,19.25,18.238,18.85,2820,0.0,1.0
2010-05-05,3.9,3.9,3.52,3.67,21000,19.5,19.5,17.6,18.35,4200,0.0,1.0
2010-05-06,3.27,3.99,3.27,3.9,10800,16.35,19.95,16.35,19.5,2160,0.0,1.0
2010-05-07,2.83,3.47,2.75,3.25,48000,14.15,17.35,13.75,16.25,9600,0.0,1.0
2010-05-10,3.11,3.72,2.971,3.0,11400,15.55,18.6,14.855,15.0,2280,0.0,1.0
2010-05-11,3.26,3.4,2.86,2.87,11400,16.3,17.0,14.3,14.35,2280,0.0,1.0
2010-05-12,3.52,3.55,3.281,3.42,6400,17.6,17.75,16.405,17.1,1280,0.0,1.0
2010-05-13,3.55,3.63,3.52,3.55,11700,17.75,18.15,17.6,17.75,2340,0.0,1.0
2010-05-14,3.41,3.51,3.1701,3.51,11500,17.05,17.55,15.8505,17.55,2300,0.0,1.0
2010-05-17,3.4335,3.465,3.4301,3.4301,5800,17.1675,17.325,17.1505,17.1505,1160,0.0,1.0
2010-05-18,3.28,3.53,3.24,3.53,5400,16.4,17.65,16.2,17.65,1080,0.0,1.0
2010-05-19,3.37,3.52,3.02,3.02,3000,16.85,17.6,15.1,15.1,600,0.0,1.0
2010-05-20,3.13,3.2897,3.06,3.06,4300,15.65,16.4485,15.3,15.3,860,0.0,1.0
2010-05-21,3.13,3.13,3.054,3.1,10700,15.65,15.65,15.27,15.5,2140,0.0,1.0
2010-05-24,3.21,3.21,3.1909,3.21,2800,16.05,16.05,15.9545,16.05,560,0.0,1.0
2010-05-25,3.2,3.2,3.03,3.03,2500,16.0,16.0,15.15,15.15,500,0.0,1.0
2010-05-26,3.19,3.27,3.19,3.27,900,15.95,16.35,15.95,16.35,180,0.0,1.0
2010-05-27,3.14,3.18,3.05,3.18,10900,15.7,15.9,15.25,15.9,2180,0.0,1.0
2010-05-28,3.25,3.25,3.14,3.14,2700,16.25,16.25,15.7,15.7,540,0.0,1.0
2010-06-01,3.2399,3.2399,3.2,3.2,1800,16.1995,16.1995,16.0,16.0,360,0.0,1.0
2010-06-02,3.14,3.2466,3.14,3.2466,4800,15.7,16.233,15.7,16.233,960,0.0,1.0
2010-06-03,3.14,3.3,3.14,3.3,1100,15.7,16.5,15.7,16.5,220,0.0,1.0
2010-06-04,3.23,3.5,3.14,3.5,9500,16.15,17.5,15.7,17.5,1900,0.0,1.0
2010-06-07,3.22,3.23,3.1675,3.23,1200,16.1,16.15,15.8375,16.15,240,0.0,1.0
2010-06-08,3.14,3.22,3.14,3.22,1700,15.7,16.1,15.7,16.1,340,0.0,1.0
2010-06-09,3.05,3.1401,3.05,3.1401,9500,15.25,15.7005,15.25,15.7005,1900,0.0,1.0
2010-06-10,3.09,3.1,3.08,3.1,300,15.45,15.5,15.4,15.5,60,0.0,1.0
2010-06-11,3.05,3.05,3.05,3.05,1000,15.25,15.25,15.25,15.25,200,0.0,1.0
2010-06-14,3.19,3.2,3.06,3.08,3600,15.95,16.0,15.3,15.4,720,0.0,1.0
2010-06-15,3.17,3.19,3.06,3.19,700,15.85,15.95,15.3,15.95,140,0.0,1.0
2010-06-16,3.0501,3.09,3.05,3.06,2100,15.2505,15.45,15.25,15.3,420,0.0,1.0
2010-06-17,3.1999,3.2,3.06,3.2,500,15.9995,16.0,15.3,16.0,100,0.0,1.0
2010-06-18,2.95,3.15,2.95,3.05,12100,14.75,15.75,14.75,15.25,2420,0.0,1.0
2010-06-21,3.03,3.03,2.95,3.02,4000,15.15,15.15,14.75,15.1,800,0.0,1.0
2010-06-22,3.16,3.21,3.03,3.03,1900,15.8,16.05,15.15,15.15,380,0.0,1.0
2010-06-23,3.16,3.16,3.16,3.16,0,15.8,15.8,15.8,15.8,0,0.0,1.0
2010-06-24,2.9,3.17,2.9,3.0301,7700,14.5,15.85,14.5,15.1505,1540,0.0,1.0
2010-06-25,2.92,3.185,2.91,3.1849,2800,14.6,15.925,14.55,15.9245,560,0.0,1.0
2010-06-28,2.92,3.11,2.9,2.92,5000,14.6,15.55,14.5,14.6,1000,0.0,1.0
2010-06-29,2.82,2.91,2.75,2.9,4700,14.1,14.55,13.75,14.5,940,0.0,1.0
2010-06-30,2.726,2.82,2.5,2.82,8400,13.63,14.1,12.5,14.1,1680,0.0,1.0
2010-07-01,2.7,2.7,2.5,2.5132,2700,13.5,13.5,12.5,12.566,540,0.0,1.0
2010-07-02,2.69,2.77,2.5,2.5,1200,13.45,13.85,12.5,12.5,240,0.0,1.0
2010-07-06,2.55,2.57,2.55,2.57,3500,12.75,12.85,12.75,12.85,700,0.0,1.0
2010-07-07,2.5501,2.5501,2.55,2.55,4200,12.7505,12.7505,12.75,12.75,840,0.0,1.0
2010-07-08,2.4255,2.54,2.29,2.538,3800,12.1275,12.7,11.45,12.69,760,0.0,1.0
2010-07-09,2.3,2.41,2.3,2.4,4200,11.5,12.05,11.5,12.0,840,0.0,1.0
2010-07-12,2.3,2.43,2.26,2.3,3400,11.5,12.15,11.3,11.5,680,0.0,1.0
2010-07-13,2.32,2.3996,2.32,2.3996,1000,11.6,11.998,11.6,11.998,200,0.0,1.0
2010-07-14,2.3,2.32,2.25,2.32,4000,11.5,11.6,11.25,11.6,800,0.0,1.0
2010-07-15,2.26,2.26,2.26,2.26,2100,11.3,11.3,11.3,11.3,420,0.0,1.0
2010-07-16,2.2,2.35,2.2,2.35,3000,11.0,11.75,11.0,11.75,600,0.0,1.0
2010-07-19,2.25,2.37,2.2,2.2,4700,11.25,11.85,11.0,11.0,940,0.0,1.0
2010-07-20,2.25,2.4,2.25,2.4,2400,11.25,12.0,11.25,12.0,480,0.0,1.0
2010-07-21,2.31,2.31,2.06,2.06,400,11.55,11.55,10.3,10.3,80,0.0,1.0
2010-07-22,2.33,2.67,2.21,2.37,25400,11.65,13.35,11.05,11.85,5080,0.0,1.0
2010-07-23,2.44,2.52,2.44,2.52,500,12.2,12.6,12.2,12.6,100,0.0,1.0
2010-07-26,2.51,2.52,2.4994,2.52,1400,12.55,12.6,12.497,12.6,280,0.0,1.0
2010-07-27,2.66,2.66,2.4999,2.53,6000,13.3,13.3,12.4995,12.65,1200,0.0,1.0
2010-07-28,2.61,2.75,2.415,2.75,1500,13.05,13.75,12.075,13.75,300,0.0,1.0
2010-07-29,2.61,2.76,2.53,2.53,800,13.05,13.8,12.65,12.65,160,0.0,1.0
2010-07-30,2.3901,2.57,2.37,2.57,12800,11.9505,12.85,11.85,12.85,2560,0.0,1.0
2010-08-02,2.35,2.3701,2.2,2.37,26600,11.75,11.8505,11.0,11.85,5320,0.0,1.0
2010-08-03,2.2,2.21,2.2,2.21,300,11.0,11.05,11.0,11.05,60,0.0,1.0
2010-08-04,2.11,2.1901,2.1,2.19,7100,10.55,10.9505,10.5,10.95,1420,0.0,1.0
2010-08-05,2.1,2.1401,2.0999,2.14,16700,10.5,10.7005,10.4995,10.7,3340,0.0,1.0
2010-08-06,2.09,2.14,2.09,2.14,300,10.45,10.7,10.45,10.7,60,0.0,1.0
2010-08-09,2.28,2.4001,2.05,2.06,28300,11.4,12.0005,10.25,10.3,5660,0.0,1.0
2010-08-10,2.22,2.36,2.1,2.36,4400,11.1,11.8,10.5,11.8,880,0.0,1.0
2010-08-11,2.2,2.24,2.19,2.19,4000,11.0,11.2,10.95,10.95,800,0.0,1.0
2010-08-12,2.19,2.29,2.03,2.05,26200,10.95,11.45,10.15,10.25,5240,0.0,1.0
2010-08-13,2.3799,2.65,2.3201,2.38,132800,11.8995,13.25,11.6005,11.9,26560,0.0,1.0
2010-08-16,2.3001,2.35,2.25,2.35,38000,11.5005,11.75,11.25,11.75,7600,0.0,1.0
2010-08-17,2.34,2.344,2.26,2.26,2100,11.7,11.72,11.3,11.3,420,0.0,1.0
2010-08-18,2.38,2.38,2.35,2.35,2000,11.9,11.9,11.75,11.75,400,0.0,1.0
2010-08-19,2.45,2.45,2.35,2.3501,9200,12.25,12.25,11.75,11.7505,1840,0.0,1.0
2010-08-20,2.5301,2.6899,2.49,2.49,8200,12.6505,13.4495,12.45,12.45,1640,0.0,1.0
2010-08-23,2.54,2.63,2.51,2.63,24200,12.7,13.15,12.55,13.15,4840,0.0,1.0
2010-08-24,2.34,2.5301,2.25,2.49,4500,11.7,12.6505,11.25,12.45,900,0.0,1.0
2010-08-25,2.34,2.5,2.25,2.34,129500,11.7,12.5,11.25,11.7,25900,0.0,1.0
2010-08-26,2.3,2.52,2.25,2.52,1500,11.5,12.6,11.25,12.6,300,0.0,1.0
2010-08-27,2.35,2.4001,2.35,2.3601,6800,11.75,12.0005,11.75,11.8005,1360,0.0,1.0
2010-08-30,2.48,2.5,2.36,2.39,22300,12.4,12.5,11.8,11.95,4460,0.0,1.0
2010-08-31,2.49,2.67,2.32,2.32,9800,12.45,13.35,11.6,11.6,1960,0.0,1.0
2010-09-01,2.59,2.59,2.49,2.495,400,12.95,12.95,12.45,12.475,80,0.0,1.0
2010-09-02,2.74,2.8,2.56,2.56,21800,13.7,14.0,12.8,12.8,4360,0.0,1.0
2010-09-03,2.62,2.75,2.6,2.75,1900,13.1,13.75,13.0,13.75,380,0.0,1.0
2010-09-07,2.7,2.7,2.6401,2.68,1700,13.5,13.5,13.2005,13.4,340,0.0,1.0
2010-09-08,2.73,2.75,2.7,2.7,6000,13.65,13.75,13.5,13.5,1200,0.0,1.0
2010-09-09,2.6001,2.85,2.6,2.82,12700,13.0005,14.25,13.0,14.1,2540,0.0,1.0
2010-09-10,2.64,2.64,2.6199,2.62,1800,13.2,13.2,13.0995,13.1,360,0.0,1.0
2010-09-13,2.65,2.65,2.64,2.65,1700,13.25,13.25,13.2,13.25,340,0.0,1.0
2010-09-14,2.77,2.82,2.6601,2.6601,4600,13.85,14.1,13.3005,13.3005,920,0.0,1.0
2010-09-15,2.85,2.85,2.79,2.79,6000,14.25,14.25,13.95,13.95,1200,0.0,1.0
2010-09-16,2.82,2.82,2.82,2.82,500,14.1,14.1,14.1,14.1,100,0.0,1.0
2010-09-17,2.95,2.98,2.85,2.85,16800,14.75,14.9,14.25,14.25,3360,0.0,1.0
2010-09-20,3.12,3.2,2.9,3.01,15000,15.6,16.0,14.5,15.05,3000,0.0,1.0
2010-09-21,3.14,3.2,3.12,3.2,3800,15.7,16.0,15.6,16.0,760,0.0,1.0
2010-09-22,3.19,3.19,3.1001,3.11,1200,15.95,15.95,15.5005,15.55,240,0.0,1.0
2010-09-23,3.19,3.19,3.14,3.16,3700,15.95,15.95,15.7,15.8,740,0.0,1.0
2010-09-24,3.19,3.19,3.12,3.136,3400,15.95,15.95,15.6,15.68,680,0.0,1.0
2010-09-27,3.2,3.26,3.14,3.14,17600,16.0,16.3,15.7,15.7,3520,0.0,1.0
2010-09-28,3.19,3.19,3.1,3.11,2600,15.95,15.95,15.5,15.55,520,0.0,1.0
2010-09-29,3.16,3.19,3.15,3.1801,1200,15.8,15.95,15.75,15.9005,240,0.0,1.0
2010-09-30,3.11,3.15,3.11,3.15,900,15.55,15.75,15.55,15.75,180,0.0,1.0
2010-10-01,3.25,3.25,3.14,3.14,8200,16.25,16.25,15.7,15.7,1640,0.0,1.0
2010-10-04,3.22,3.25,3.15,3.1701,1700,16.1,16.25,15.75,15.8505,340,0.0,1.0
2010-10-05,3.24,3.24,3.237,3.237,2000,16.2,16.2,16.185,16.185,400,0.0,1.0
2010-10-06,3.15,3.23,3.14,3.14,1200,15.75,16.15,15.7,15.7,240,0.0,1.0
2010-10-07,3.15,3.15,3.15,3.15,0,15.75,15.75,15.75,15.75,0,0.0,1.0
2010-10-08,3.22,3.22,3.22,3.22,2200,16.1,16.1,16.1,16.1,440,0.0,1.0
2010-10-11,3.15,3.2899,3.12,3.13,22200,15.75,16.4495,15.6,15.65,4440,0.0,1.0
2010-10-12,3.26,3.3,3.2199,3.2199,7500,16.3,16.5,16.0995,16.0995,1500,0.0,1.0
2010-10-13,3.45,3.45,3.26,3.26,14300,17.25,17.25,16.3,16.3,2860,0.0,1.0
2010-10-14,3.35,3.45,3.35,3.45,5000,16.75,17.25,16.75,17.25,1000,0.0,1.0
2010-10-15,3.49,3.49,3.3499,3.35,4500,17.45,17.45,16.7495,16.75,900,0.0,1.0
2010-10-18,3.5,3.5,3.32,3.5,6300,17.5,17.5,16.6,17.5,1260,0.0,1.0
2010-10-19,3.56,3.73,3.34,3.48,7400,17.8,18.65,16.7,17.4,1480,0.0,1.0
2010-10-20,3.65,3.78,3.551,3.63,4300,18.25,18.9,17.755,18.15,860,0.0,1.0
2010-10-21,3.61,3.61,3.61,3.61,7700,18.05,18.05,18.05,18.05,1540,0.0,1.0
2010-10-22,3.61,3.61,3.61,3.61,0,18.05,18.05,18.05,18.05,0,0.0,1.0
2010-10-25,3.83,3.83,3.4001,3.4955,2100,19.15,19.15,17.0005,17.4775,420,0.0,1.0
2010-10-26,3.6,3.74,3.46,3.46,3000,18.0,18.7,17.3,17.3,600,0.0,1.0
2010-10-27,3.58,3.63,3.58,3.6,5400,17.9,18.15,17.9,18.0,1080,0.0,1.0
2010-10-28,3.59,3.65,3.41,3.4101,8600,17.95,18.25,17.05,17.0505,1720,0.0,1.0
2010-10-29,3.64,3.8,3.5892,3.59,5400,18.2,19.0,17.946,17.95,1080,0.0,1.0
2010-11-01,3.61,3.7955,3.61,3.61,7600,18.05,18.9775,18.05,18.05,1520,0.0,1.0
2010-11-02,3.6,3.65,3.47,3.5001,1900,18.0,18.25,17.35,17.5005,380,0.0,1.0
2010-11-03,3.2,3.66,2.98,3.66,15300,16.0,18.3,14.9,18.3,3060,0.0,1.0
2010-11-04,3.225,3.48,3.05,3.48,10000,16.125,17.4,15.25,17.4,2000,0.0,1.0
2010-11-05,3.45,3.55,3.25,3.26,7100,17.25,17.75,16.25,16.3,1420,0.0,1.0
2010-11-08,3.31,3.47,3.3,3.47,8500,16.55,17.35,16.5,17.35,1700,0.0,1.0
2010-11-09,3.4,3.5,3.35,3.5,3800,17.0,17.5,16.75,17.5,760,0.0,1.0
2010-11-10,3.17,3.85,3.17,3.61,65500,15.85,19.25,15.85,18.05,13100,0.0,1.0
2010-11-11,3.05,3.24,3.05,3.06,13100,15.25,16.2,15.25,15.3,2620,0.0,1.0
2010-11-12,3.02,3.33,2.835,3.0201,13400,15.1,16.65,14.175,15.1005,2680,0.0,1.0
2010-11-15,3.04,3.15,3.03,3.03,5500,15.2,15.75,15.15,15.15,1100,0.0,1.0
2010-11-16,3.2,3.3,3.12,3.15,9600,16.0,16.5,15.6,15.75,1920,0.0,1.0
2010-11-17,3.2,3.2,3.1601,3.2,2300,16.0,16.0,15.8005,16.0,460,0.0,1.0
2010-11-18,3.19,3.2,3.07,3.2,9900,15.95,16.0,15.35,16.0,1980,0.0,1.0
2010-11-19,3.2601,3.3,3.2601,3.266,4300,16.3005,16.5,16.3005,16.33,860,0.0,1.0
2010-11-22,3.29,3.29,3.1601,3.27,2400,16.45,16.45,15.8005,16.35,480,0.0,1.0
2010-11-23,3.5199,3.56,3.3065,3.3065,800,17.5995,17.8,16.5325,16.5325,160,0.0,1.0
2010-11-24,3.3199,3.6,3.2,3.24,3200,16.5995,18.0,16.0,16.2,640,0.0,1.0
2010-11-26,3.32,3.369,3.32,3.32,1800,16.6,16.845,16.6,16.6,360,0.0,1.0
2010-11-29,3.39,3.44,3.25,3.3,2800,16.95,17.2,16.25,16.5,560,0.0,1.0
2010-11-30,3.48,3.5,3.43,3.43,2400,17.4,17.5,17.15,17.15,480,0.0,1.0
2010-12-01,3.45,3.45,3.4,3.4,2100,17.25,17.25,17.0,17.0,420,0.0,1.0
2010-12-02,3.4,3.41,3.2,3.41,5200,17.0,17.05,16.0,17.05,1040,0.0,1.0
2010-12-03,3.27,3.44,3.26,3.34,3600,16.35,17.2,16.3,16.7,720,0.0,1.0
2010-12-06,3.23,3.3,3.23,3.3,1300,16.15,16.5,16.15,16.5,260,0.0,1.0
2010-12-07,3.2501,3.3701,3.21,3.21,5000,16.2505,16.8505,16.05,16.05,1000,0.0,1.0
2010-12-08,3.35,3.45,3.35,3.43,3400,16.75,17.25,16.75,17.15,680,0.0,1.0
2010-12-09,3.37,3.39,3.37,3.39,1600,16.85,16.95,16.85,16.95,320,0.0,1.0
2010-12-10,3.5,3.5,3.45,3.4999,3100,17.5,17.5,17.25,17.4995,620,0.0,1.0
2010-12-13,3.4,3.55,3.4,3.5,8200,17.0,17.75,17.0,17.5,1640,0.0,1.0
2010-12-14,3.262,3.35,3.0,3.35,11500,16.31,16.75,15.0,16.75,2300,0.0,1.0
2010-12-15,3.25,3.25,3.2,3.2,4400,16.25,16.25,16.0,16.0,880,0.0,1.0
2010-12-16,3.14,3.26,3.14,3.2,17400,15.7,16.3,15.7,16.0,3480,0.0,1.0
2010-12-17,3.22,3.22,3.05,3.1101,1600,16.1,16.1,15.25,15.5505,320,0.0,1.0
2010-12-20,3.1,3.2,3.1,3.19,7400,15.5,16.0,15.5,15.95,1480,0.0,1.0
2010-12-21,3.06,3.0801,3.06,3.08,1600,15.3,15.4005,15.3,15.4,320,0.0,1.0
2010-12-22,3.06,3.38,3.06,3.09,5500,15.3,16.9,15.3,15.45,1100,0.0,1.0
2010-12-23,3.1,3.1,3.02,3.03,26500,15.5,15.5,15.1,15.15,5300,0.0,1.0
2010-12-27,3.13,3.41,3.1,3.1,3900,15.65,17.05,15.5,15.5,780,0.0,1.0
2010-12-28,3.21,3.2197,3.13,3.19,9000,16.05,16.0985,15.65,15.95,1800,0.0,1.0
2010-12-29,3.22,3.25,3.22,3.25,3400,16.1,16.25,16.1,16.25,680,0.0,1.0
2010-12-30,3.3,3.3,3.3,3.3,1100,16.5,16.5,16.5,16.5,220,0.0,1.0
2010-12-31,3.4,3.42,3.31,3.31,2100,17.0,17.1,16.55,16.55,420,0.0,1.0
2011-01-03,3.3,3.301,3.05,3.05,8000,16.5,16.505,15.25,15.25,1600,0.0,1.0
2011-01-04,3.21,3.3312,3.21,3.24,9600,16.05,16.656,16.05,16.2,1920,0.0,1.0
2011-01-05,3.25,3.3,3.19,3.2,13600,16.25,16.5,15.95,16.0,2720,0.0,1.0
2011-01-06,3.26,3.278,3.15,3.26,3600,16.3,16.39,15.75,16.3,720,0.0,1.0
2011-01-07,3.56,3.6,3.21,3.36,8000,17.8,18.0,16.05,16.8,1600,0.0,1.0
2011-01-10,3.65,3.75,3.52,3.54,21100,18.25,18.75,17.6,17.7,4220,0.0,1.0
2011-01-11,3.6999,3.78,3.65,3.65,9000,18.4995,18.9,18.25,18.25,1800,0.0,1.0
2011-01-12,3.5,3.51,3.38,3.4,10400,17.5,17.55,16.9,17.0,2080,0.0,1.0
2011-01-13,3.36,3.5,3.22,3.4899,26500,16.8,17.5,16.1,17.4495,5300,0.0,1.0
2011-01-14,3.4,3.61,3.35,3.36,19500,17.0,18.05,16.75,16.8,3900,0.0,1.0
2011-01-18,3.54,3.54,3.53,3.53,2900,17.7,17.7,17.65,17.65,580,0.0,1.0
2011-01-19,3.35,3.68,3.35,3.68,1700,16.75,18.4,16.75,18.4,340,0.0,1.0
2011-01-20,3.25,3.35,3.25,3.35,900,16.25,16.75,16.25,16.75,180,0.0,1.0
2011-01-21,3.25,3.25,3.25,3.25,400,16.25,16.25,16.25,16.25,80,0.0,1.0
2011-01-24,3.25,3.26,3.25,3.26,900,16.25,16.3,16.25,16.3,180,0.0,1.0
2011-01-25,3.25,3.25,3.15,3.19,1300,16.25,16.25,15.75,15.95,260,0.0,1.0
2011-01-26,3.3,3.3,3.2999,3.3,3700,16.5,16.5,16.4995,16.5,740,0.0,1.0
2011-01-27,3.2,3.3,3.2,3.3,1800,16.0,16.5,16.0,16.5,360,0.0,1.0
2011-01-28,3.19,3.2,3.15,3.2,3300,15.95,16.0,15.75,16.0,660,0.0,1.0
2011-01-31,3.3999,3.4,3.17,3.2,15800,16.9995,17.0,15.85,16.0,3160,0.0,1.0
2011-02-01,3.2999,3.3,3.2937,3.2937,600,16.4995,16.5,16.4685,16.4685,120,0.0,1.0
2011-02-02,3.18,3.21,3.18,3.2,6000,15.9,16.05,15.9,16.0,1200,0.0,1.0
2011-02-03,3.34,3.34,3.34,3.34,500,16.7,16.7,16.7,16.7,100,0.0,1.0
2011-02-04,3.39,3.4,3.37,3.37,8000,16.95,17.0,16.85,16.85,1600,0.0,1.0
2011-02-07,3.4,3.4,3.39,3.39,700,17.0,17.0,16.95,16.95,140,0.0,1.0
2011-02-08,3.5999,3.6,3.25,3.4,57400,17.9995,18.0,16.25,17.0,11480,0.0,1.0
2011-02-09,3.75,3.85,3.6999,3.7,41500,18.75,19.25,18.4995,18.5,8300,0.0,1.0
2011-02-10,3.54,3.8,3.48,3.75,11600,17.7,19.0,17.4,18.75,2320,0.0,1.0
2011-02-11,3.8,3.8,3.58,3.74,22200,19.0,19.0,17.9,18.7,4440,0.0,1.0
2011-02-14,3.8165,3.83,3.75,3.8001,14500,19.0825,19.15,18.75,19.0005,2900,0.0,1.0
2011-02-15,3.799,3.83,3.799,3.83,800,18.995,19.15,18.995,19.15,160,0.0,1.0
2011-02-16,3.75,3.77,3.75,3.77,800,18.75,18.85,18.75,18.85,160,0.0,1.0
2011-02-17,4.11,4.23,3.8,3.8,24200,20.55,21.15,19.0,19.0,4840,0.0,1.0
2011-02-18,4.41,4.63,4.18,4.18,26300,22.05,23.15,20.9,20.9,5260,0.0,1.0
2011-02-22,4.61,4.75,4.52,4.75,15600,23.05,23.75,22.6,23.75,3120,0.0,1.0
2011-02-23,4.4299,4.61,4.32,4.61,14400,22.1495,23.05,21.6,23.05,2880,0.0,1.0
2011-02-24,4.25,4.39,4.25,4.34,17800,21.25,21.95,21.25,21.7,3560,0.0,1.0
2011-02-25,4.29,4.35,4.22,4.25,6100,21.45,21.75,21.1,21.25,1220,0.0,1.0
2011-02-28,4.6,4.7,4.34,4.7,20300,23.0,23.5,21.7,23.5,4060,0.0,1.0
2011-03-01,4.2,4.37,4.03,4.24,24100,21.0,21.85,20.15,21.2,4820,0.0,1.0
2011-03-02,4.37,4.45,4.15,4.17,8000,21.85,22.25,20.75,20.85,1600,0.0,1.0
2011-03-03,4.43,4.56,4.39,4.485,21500,22.15,22.8,21.95,22.425,4300,0.0,1.0
2011-03-04,4.44,4.56,4.39,4.39,8000,22.2,22.8,21.95,21.95,1600,0.0,1.0
2011-03-07,4.49,4.6,4.44,4.44,9400,22.45,23.0,22.2,22.2,1880,0.0,1.0
2011-03-08,4.4,4.5,4.4,4.5,1800,22.0,22.5,22.0,22.5,360,0.0,1.0
2011-03-09,4.0301,4.36,4.03,4.36,11700,20.1505,21.8,20.15,21.8,2340,0.0,1.0
2011-03-10,4.0899,4.09,4.0,4.05,5900,20.4495,20.45,20.0,20.25,1180,0.0,1.0
2011-03-11,4.05,4.08,3.8,4.0001,25500,20.25,20.4,19.0,20.0005,5100,0.0,1.0
2011-03-14,3.87,4.0,3.87,4.0,2100,19.35,20.0,19.35,20.0,420,0.0,1.0
2011-03-15,3.8801,3.91,3.86,3.86,4700,19.4005,19.55,19.3,19.3,940,0.0,1.0
2011-03-16,3.88,3.88,3.88,3.88,0,19.4,19.4,19.4,19.4,0,0.0,1.0
2011-03-17,3.9399,3.98,3.93,3.98,2300,19.6995,19.9,19.65,19.9,460,0.0,1.0
2011-03-18,3.72,4.0,3.72,4.0,12100,18.6,20.0,18.6,20.0,2420,0.0,1.0
2011-03-21,3.8645,3.8645,3.75,3.7701,7900,19.3225,19.3225,18.75,18.8505,1580,0.0,1.0
2011-03-22,3.85,3.9,3.54,3.62,1900,19.25,19.5,17.7,18.1,380,0.0,1.0
2011-03-23,3.98,3.98,3.8635,3.8635,500,19.9,19.9,19.3175,19.3175,100,0.0,1.0
2011-03-24,3.99,4.0,3.7,4.0,7300,19.95,20.0,18.5,20.0,1460,0.0,1.0
2011-03-25,3.84,3.98,3.84,3.95,2700,19.2,19.9,19.2,19.75,540,0.0,1.0
2011-03-28,3.89,3.9499,3.83,3.92,6300,19.45,19.7495,19.15,19.6,1260,0.0,1.0
2011-03-29,3.89,3.89,3.8699,3.88,3100,19.45,19.45,19.3495,19.4,620,0.0,1.0
2011-03-30,3.8,3.93,3.73,3.88,13200,19.0,19.65,18.65,19.4,2640,0.0,1.0
2011-03-31,3.91,3.94,3.91,3.92,900,19.55,19.7,19.55,19.6,180,0.0,1.0
2011-04-01,3.81,3.91,3.7601,3.91,6200,19.05,19.55,18.8005,19.55,1240,0.0,1.0
2011-04-04,4.0199,4.0199,3.75,3.75,2800,20.0995,20.0995,18.75,18.75,560,0.0,1.0
2011-04-05,3.8401,4.0,3.8401,3.99,1900,19.2005,20.0,19.2005,19.95,380,0.0,1.0
2011-04-06,4.02,4.02,3.85,3.89,6300,20.1,20.1,19.25,19.45,1260,0.0,1.0
2011-04-07,4.07,4.07,3.98,3.99,8000,20.35,20.35,19.9,19.95,1600,0.0,1.0
2011-04-08,4.1,4.1,4.06,4.06,1300,20.5,20.5,20.3,20.3,260,0.0,1.0
2011-04-11,4.1461,4.1499,4.08,4.08,3500,20.7305,20.7495,20.4,20.4,700,0.0,1.0
2011-04-12,4.0301,4.11,3.977,4.11,6400,20.1505,20.55,19.885,20.55,1280,0.0,1.0
2011-04-13,4.0,4.12,4.0,4.12,2400,20.0,20.6,20.0,20.6,480,0.0,1.0
2011-04-14,3.98,4.07,3.93,3.93,3100,19.9,20.35,19.65,19.65,620,0.0,1.0
2011-04-15,4.0499,4.0499,4.0499,4.0499,100,20.2495,20.2495,20.2495,20.2495,20,0.0,1.0
2011-04-18,4.01,4.0899,4.01,4.0899,4300,20.05,20.4495,20.05,20.4495,860,0.0,1.0
2011-04-19,4.04,4.08,4.0,4.0,5500,20.2,20.4,20.0,20.0,1100,0.0,1.0
2011-04-20,4.0499,4.08,3.94,4.05,1500,20.2495,20.4,19.7,20.25,300,0.0,1.0
2011-04-21,4.05,4.05,3.93,4.0,5100,20.25,20.25,19.65,20.0,1020,0.0,1.0
2011-04-25,4.25,4.26,3.94,4.07,18500,21.25,21.3,19.7,20.35,3700,0.0,1.0
2011-04-26,4.25,4.2665,4.15,4.15,4400,21.25,21.3325,20.75,20.75,880,0.0,1.0
2011-04-27,4.29,4.29,4.25,4.25,3900,21.45,21.45,21.25,21.25,780,0.0,1.0
2011-04-28,4.2,4.29,4.18,4.25,7600,21.0,21.45,20.9,21.25,1520,0.0,1.0
2011-04-29,4.2,4.2,4.2,4.2,3800,21.0,21.0,21.0,21.0,760,0.0,1.0
2011-05-02,3.88,4.24,3.84,4.23,26000,19.4,21.2,19.2,21.15,5200,0.0,1.0
2011-05-03,3.9,3.95,3.88,3.88,9300,19.5,19.75,19.4,19.4,1860,0.0,1.0
2011-05-04,3.85,3.98,3.7499,3.96,7200,19.25,19.9,18.7495,19.8,1440,0.0,1.0
2011-05-05,4.0001,4.19,3.81,3.82,4700,20.0005,20.95,19.05,19.1,940,0.0,1.0
2011-05-06,3.99,4.0,3.94,4.0,700,19.95,20.0,19.7,20.0,140,0.0,1.0
2011-05-09,3.96,4.0,3.9,4.0,8900,19.8,20.0,19.5,20.0,1780,0.0,1.0
2011-05-10,4.5,4.7001,4.35,4.7,119100,22.5,23.5005,21.75,23.5,23820,0.0,1.0
2011-05-11,4.69,4.75,4.41,4.5,24100,23.45,23.75,22.05,22.5,4820,0.0,1.0
2011-05-12,4.69,4.8,4.69,4.72,7200,23.45,24.0,23.45,23.6,1440,0.0,1.0
2011-05-13,4.656,4.79,4.64,4.79,6800,23.28,23.95,23.2,23.95,1360,0.0,1.0
2011-05-16,4.737,4.75,4.44,4.57,7600,23.685,23.75,22.2,22.85,1520,0.0,1.0
2011-05-17,4.7272,4.75,4.56,4.7,8300,23.636,23.75,22.8,23.5,1660,0.0,1.0
2011-05-18,4.651,4.8001,4.52,4.76,6000,23.255,24.0005,22.6,23.8,1200,0.0,1.0
2011-05-19,4.64,4.82,4.52,4.52,11200,23.2,24.1,22.6,22.6,2240,0.0,1.0
2011-05-20,4.6799,4.77,4.51,4.67,2700,23.3995,23.85,22.55,23.35,540,0.0,1.0
2011-05-23,4.66,4.662,4.6,4.6,9800,23.3,23.31,23.0,23.0,1960,0.0,1.0
2011-05-24,4.5,4.62,4.5,4.62,4200,22.5,23.1,22.5,23.1,840,0.0,1.0
2011-05-25,4.5699,4.58,4.52,4.52,1500,22.8495,22.9,22.6,22.6,300,0.0,1.0
2011-05-26,4.51,4.65,4.5,4.54,6600,22.55,23.25,22.5,22.7,1320,0.0,1.0
2011-05-27,4.63,4.63,4.54,4.54,400,23.15,23.15,22.7,22.7,80,0.0,1.0
2011-05-31,4.6999,4.72,4.69,4.69,1700,23.4995,23.6,23.45,23.45,340,0.0,1.0
2011-06-01,4.64,4.7,4.64,4.7,800,23.2,23.5,23.2,23.5,160,0.0,1.0
2011-06-02,4.7401,4.7899,4.65,4.67,2800,23.7005,23.9495,23.25,23.35,560,0.0,1.0
2011-06-03,4.7301,4.75,4.5209,4.75,2200,23.6505,23.75,22.6045,23.75,440,0.0,1.0
2011-06-06,4.568,4.7301,4.56,4.7,9500,22.84,23.6505,22.8,23.5,1900,0.0,1.0
2011-06-07,4.5,4.6499,4.5,4.6,3400,22.5,23.2495,22.5,23.0,680,0.0,1.0
2011-06-08,4.6,4.6,4.4,4.5,4600,23.0,23.0,22.0,22.5,920,0.0,1.0
2011-06-09,4.65,4.77,4.41,4.53,6800,23.25,23.85,22.05,22.65,1360,0.0,1.0
2011-06-10,4.49,4.67,4.4,4.62,6300,22.45,23.35,22.0,23.1,1260,0.0,1.0
2011-06-13,4.5,4.5,4.41,4.49,1900,22.5,22.5,22.05,22.45,380,0.0,1.0
2011-06-14,4.51,4.57,4.51,4.57,4200,22.55,22.85,22.55,22.85,840,0.0,1.0
2011-06-15,4.47,4.56,4.41,4.56,4100,22.35,22.8,22.05,22.8,820,0.0,1.0
2011-06-16,4.5499,4.55,4.47,4.5,2300,22.7495,22.75,22.35,22.5,460,0.0,1.0
2011-06-17,4.54,4.54,3.99,4.41,19600,22.7,22.7,19.95,22.05,3920,0.0,1.0
2011-06-20,4.34,4.54,4.34,4.45,800,21.7,22.7,21.7,22.25,160,0.0,1.0
2011-06-21,4.38,4.55,4.25,4.4,2900,21.9,22.75,21.25,22.0,580,0.0,1.0
2011-06-22,4.5,4.5,4.38,4.38,400,22.5,22.5,21.9,21.9,80,0.0,1.0
2011-06-23,4.561,4.6,4.4499,4.46,3000,22.805,23.0,22.2495,22.3,600,0.0,1.0
2011-06-24,4.4899,4.54,4.34,4.54,1300,22.4495,22.7,21.7,22.7,260,0.0,1.0
2011-06-27,4.5299,4.53,4.5299,4.53,800,22.6495,22.65,22.6495,22.65,160,0.0,1.0
2011-06-28,4.52,4.52,4.52,4.52,300,22.6,22.6,22.6,22.6,60,0.0,1.0
2011-06-29,4.412,4.58,4.36,4.58,8700,22.06,22.9,21.8,22.9,1740,0.0,1.0
2011-06-30,4.6,4.75,4.35,4.41,10000,23.0,23.75,21.75,22.05,2000,0.0,1.0
2011-07-01,4.59,4.6,4.44,4.44,1000,22.95,23.0,22.2,22.2,200,0.0,1.0
2011-07-05,4.55,4.58,4.51,4.51,1500,22.75,22.9,22.55,22.55,300,0.0,1.0
2011-07-06,4.6,4.7,4.43,4.55,2100,23.0,23.5,22.15,22.75,420,0.0,1.0
2011-07-07,4.599,4.63,4.5,4.53,16000,22.995,23.15,22.5,22.65,3200,0.0,1.0
2011-07-08,4.6,4.6,4.6,4.6,400,23.0,23.0,23.0,23.0,80,0.0,1.0
2011-07-11,4.6,4.6,4.57,4.57,500,23.0,23.0,22.85,22.85,100,0.0,1.0
2011-07-12,4.6,4.6,4.6,4.6,300,23.0,23.0,23.0,23.0,60,0.0,1.0
2011-07-13,4.5501,4.6,4.52,4.6,6200,22.7505,23.0,22.6,23.0,1240,0.0,1.0
2011-07-14,4.54,4.58,4.48,4.52,10500,22.7,22.9,22.4,22.6,2100,0.0,1.0
2011-07-15,4.55,4.55,4.53,4.53,400,22.75,22.75,22.65,22.65,80,0.0,1.0
2011-07-18,4.47,4.572,4.46,4.56,3500,22.35,22.86,22.3,22.8,700,0.0,1.0
2011-07-19,4.5,4.5001,4.46,4.46,2400,22.5,22.5005,22.3,22.3,480,0.0,1.0
2011-07-20,4.55,4.56,4.41,4.56,4800,22.75,22.8,22.05,22.8,960,0.0,1.0
2011-07-21,4.55,4.55,4.4955,4.5,1700,22.75,22.75,22.4775,22.5,340,0.0,1.0
2011-07-22,4.359,4.55,4.35,4.41,25600,21.795,22.75,21.75,22.05,5120,0.0,1.0
2011-07-25,4.339,4.55,4.33,4.35,14600,21.695,22.75,21.65,21.75,2920,0.0,1.0
2011-07-26,4.4,4.45,4.3,4.31,16200,22.0,22.25,21.5,21.55,3240,0.0,1.0
2011-07-27,4.4,4.4,4.37,4.39,4700,22.0,22.0,21.85,21.95,940,0.0,1.0
2011-07-28,4.3599,4.38,4.3,4.37,3500,21.7995,21.9,21.5,21.85,700,0.0,1.0
2011-07-29,4.38,4.4,4.2785,4.31,11400,21.9,22.0,21.3925,21.55,2280,0.0,1.0
2011-08-01,4.35,4.4,4.3,4.35,6300,21.75,22.0,21.5,21.75,1260,0.0,1.0
2011-08-02,4.36,4.39,4.299,4.3001,15900,21.8,21.95,21.495,21.5005,3180,0.0,1.0
2011-08-03,4.4,4.4,4.2999,4.34,11500,22.0,22.0,21.4995,21.7,2300,0.0,1.0
2011-08-04,4.3,4.38,4.3,4.38,6500,21.5,21.9,21.5,21.9,1300,0.0,1.0
2011-08-05,4.04,4.35,2.9901,4.35,43700,20.2,21.75,14.9505,21.75,8740,0.0,1.0
2011-08-08,3.7,4.01,3.6,4.01,2930,18.5,20.05,18.0,20.05,586,0.0,1.0
2011-08-09,4.15,4.25,3.89,4.05,36500,20.75,21.25,19.45,20.25,7300,0.0,1.0
2011-08-10,3.72,4.13,3.56,3.95,15500,18.6,20.65,17.8,19.75,3100,0.0,1.0
2011-08-11,4.05,4.05,3.754,3.87,10300,20.25,20.25,18.77,19.35,2060,0.0,1.0
2011-08-12,4.05,4.05,3.97,4.05,1700,20.25,20.25,19.85,20.25,340,0.0,1.0
2011-08-15,4.24,4.24,4.12,4.12,3500,21.2,21.2,20.6,20.6,700,0.0,1.0
2011-08-16,4.2,4.26,4.19,4.26,2200,21.0,21.3,20.95,21.3,440,0.0,1.0
2011-08-17,4.2,4.32,4.1501,4.32,7200,21.0,21.6,20.7505,21.6,1440,0.0,1.0
2011-08-18,4.072,4.22,4.05,4.22,3100,20.36,21.1,20.25,21.1,620,0.0,1.0
2011-08-19,4.03,4.14,3.79,4.12,3100,20.15,20.7,18.95,20.6,620,0.0,1.0
2011-08-22,4.07,4.07,4.07,4.07,400,20.35,20.35,20.35,20.35,80,0.0,1.0
2011-08-23,4.07,4.07,3.9,4.05,16400,20.35,20.35,19.5,20.25,3280,0.0,1.0
2011-08-24,4.22,4.39,4.0,4.0,1700,21.1,21.95,20.0,20.0,340,0.0,1.0
2011-08-25,4.28,4.32,4.01,4.32,2400,21.4,21.6,20.05,21.6,480,0.0,1.0
2011-08-26,4.16,4.24,4.07,4.24,5700,20.8,21.2,20.35,21.2,1140,0.0,1.0
2011-08-29,4.29,4.29,4.03,4.245,2300,21.45,21.45,20.15,21.225,460,0.0,1.0
2011-08-30,4.12,4.25,4.0,4.1,10500,20.6,21.25,20.0,20.5,2100,0.0,1.0
2011-08-31,4.06,4.22,4.05,4.15,4500,20.3,21.1,20.25,20.75,900,0.0,1.0
2011-09-01,4.27,4.28,4.15,4.15,39500,21.35,21.4,20.75,20.75,7900,0.0,1.0
2011-09-02,4.25,4.25,4.18,4.18,8100,21.25,21.25,20.9,20.9,1620,0.0,1.0
2011-09-06,4.28,4.28,4.0501,4.15,7400,21.4,21.4,20.2505,20.75,1480,0.0,1.0
2011-09-07,4.34,4.35,4.25,4.31,28900,21.7,21.75,21.25,21.55,5780,0.0,1.0
2011-09-08,4.4,4.78,4.3,4.78,5800,22.0,23.9,21.5,23.9,1160,0.0,1.0
2011-09-09,4.5499,4.55,4.36,4.41,73800,22.7495,22.75,21.8,22.05,14760,0.0,1.0
2011-09-12,4.65,4.65,4.44,4.44,24500,23.25,23.25,22.2,22.2,4900,0.0,1.0
2011-09-13,4.69,4.69,4.49,4.63,5200,23.45,23.45,22.45,23.15,1040,0.0,1.0
2011-09-14,4.619,4.69,4.6135,4.68,8600,23.095,23.45,23.0675,23.4,1720,0.0,1.0
2011-09-15,4.65,4.7,4.51,4.7,3800,23.25,23.5,22.55,23.5,760,0.0,1.0
2011-09-16,4.69,4.7,4.55,4.59,13600,23.45,23.5,22.75,22.95,2720,0.0,1.0
2011-09-19,4.62,4.62,4.62,4.62,700,23.1,23.1,23.1,23.1,140,0.0,1.0
2011-09-20,4.7164,4.72,4.54,4.62,17000,23.582,23.6,22.7,23.1,3400,0.0,1.0
2011-09-21,4.69,4.74,4.69,4.74,1500,23.45,23.7,23.45,23.7,300,0.0,1.0
2011-09-22,4.47,4.66,4.26,4.66,1700,22.35,23.3,21.3,23.3,340,0.0,1.0
2011-09-23,4.26,4.3,4.1,4.29,4300,21.3,21.5,20.5,21.45,860,0.0,1.0
2011-09-26,4.46,4.4701,4.3,4.3,14800,22.3,22.3505,21.5,21.5,2960,0.0,1.0
2011-09-27,4.56,4.62,4.46,4.47,14600,22.8,23.1,22.3,22.35,2920,0.0,1.0
2011-09-28,4.55,4.58,4.45,4.58,5400,22.75,22.9,22.25,22.9,1080,0.0,1.0
2011-09-29,4.35,4.58,4.35,4.58,3500,21.75,22.9,21.75,22.9,700,0.0,1.0
2011-09-30,4.48,4.48,4.42,4.42,1700,22.4,22.4,22.1,22.1,340,0.0,1.0
2011-10-03,4.396,4.58,4.3608,4.4,1600,21.98,22.9,21.804,22.0,320,0.0,1.0
2011-10-04,4.58,4.58,4.31,4.31,3100,22.9,22.9,21.55,21.55,620,0.0,1.0
2011-10-05,4.55,4.55,4.3765,4.45,17400,22.75,22.75,21.8825,22.25,3480,0.0,1.0
2011-10-06,4.5,4.58,4.39,4.5799,3500,22.5,22.9,21.95,22.8995,700,0.0,1.0
2011-10-07,4.65,4.65,4.43,4.57,28600,23.25,23.25,22.15,22.85,5720,0.0,1.0
2011-10-10,4.69,4.7,4.4999,4.6,28200,23.45,23.5,22.4995,23.0,5640,0.0,1.0
2011-10-11,4.7,4.7,4.5108,4.6,5900,23.5,23.5,22.554,23.0,1180,0.0,1.0
2011-10-12,4.6,4.7,4.59,4.7,12900,23.0,23.5,22.95,23.5,2580,0.0,1.0
2011-10-13,4.7,4.75,4.6001,4.61,20300,23.5,23.75,23.0005,23.05,4060,0.0,1.0
2011-10-14,4.75,4.75,4.7499,4.75,2200,23.75,23.75,23.7495,23.75,440,0.0,1.0
2011-10-17,4.75,4.75,4.71,4.74,900,23.75,23.75,23.55,23.7,180,0.0,1.0
2011-10-18,4.75,4.75,4.6,4.73,7800,23.75,23.75,23.0,23.65,1560,0.0,1.0
2011-10-19,5.11,5.2,4.7,4.7,70100,25.55,26.0,23.5,23.5,14020,0.0,1.0
2011-10-20,5.451,5.57,5.05,5.07,80400,27.255,27.85,25.25,25.35,16080,0.0,1.0
2011-10-21,5.64,5.74,5.25,5.63,61600,28.2,28.7,26.25,28.15,12320,0.0,1.0
2011-10-24,5.839,5.94,5.7,5.72,41900,29.195,29.7,28.5,28.6,8380,0.0,1.0
2011-10-25,5.82,5.9,5.79,5.9,20200,29.1,29.5,28.95,29.5,4040,0.0,1.0
2011-10-26,5.84,5.89,5.82,5.84,24500,29.2,29.45,29.1,29.2,4900,0.0,1.0
2011-10-27,5.44,5.955,5.25,5.92,57900,27.2,29.775,26.25,29.6,11580,0.0,1.0
2011-10-28,5.55,5.64,5.4,5.51,8300,27.75,28.2,27.0,27.55,1660,0.0,1.0
2011-10-31,5.8999,5.98,5.4501,5.75,34200,29.4995,29.9,27.2505,28.75,6840,0.0,1.0
2011-11-01,5.931,5.99,5.6609,5.85,35200,29.655,29.95,28.3045,29.25,7040,0.0,1.0
2011-11-02,5.78,5.99,5.7799,5.99,18200,28.9,29.95,28.8995,29.95,3640,0.0,1.0
2011-11-03,5.6301,5.9693,5.6301,5.91,12200,28.1505,29.8465,28.1505,29.55,2440,0.0,1.0
2011-11-04,6.57,6.69,5.88,5.99,290800,32.85,33.45,29.4,29.95,58160,0.0,1.0
2011-11-07,6.18,6.56,5.9,6.01,77600,30.9,32.8,29.5,30.05,15520,0.0,1.0
2011-11-08,5.97,6.35,5.82,6.32,41500,29.85,31.75,29.1,31.6,8300,0.0,1.0
2011-11-09,5.53,5.98,5.41,5.97,56800,27.65,29.9,27.05,29.85,11360,0.0,1.0
2011-11-10,5.74,5.74,5.51,5.65,15000,28.7,28.7,27.55,28.25,3000,0.0,1.0
2011-11-11,5.71,5.96,5.62,5.94,27300,28.55,29.8,28.1,29.7,5460,0.0,1.0
2011-11-14,5.75,5.75,5.59,5.72,23700,28.75,28.75,27.95,28.6,4740,0.0,1.0
2011-11-15,5.749,5.75,5.65,5.75,8400,28.745,28.75,28.25,28.75,1680,0.0,1.0
2011-11-16,5.72,5.75,5.6708,5.72,8200,28.6,28.75,28.354,28.6,1640,0.0,1.0
2011-11-17,5.37,5.69,5.33,5.65,30900,26.85,28.45,26.65,28.25,6180,0.0,1.0
2011-11-18,4.89,5.3,4.78,5.3,81800,24.45,26.5,23.9,26.5,16360,0.0,1.0
2011-11-21,4.55,4.82,4.47,4.66,26200,22.75,24.1,22.35,23.3,5240,0.0,1.0
2011-11-22,4.5,4.65,4.4001,4.55,15400,22.5,23.25,22.0005,22.75,3080,0.0,1.0
2011-11-23,4.52,4.64,4.4,4.5,21800,22.6,23.2,22.0,22.5,4360,0.0,1.0
2011-11-25,4.64,4.64,4.53,4.53,6100,23.2,23.2,22.65,22.65,1220,0.0,1.0
2011-11-28,4.83,4.87,4.76,4.86,7400,24.15,24.35,23.8,24.3,1480,0.0,1.0
2011-11-29,4.86,4.98,4.83,4.87,13500,24.3,24.9,24.15,24.35,2700,0.0,1.0
2011-11-30,5.02,5.1,4.98,5.01,18200,25.1,25.5,24.9,25.05,3640,0.0,1.0
2011-12-01,5.05,5.09,4.82,5.03,8800,25.25,25.45,24.1,25.15,1760,0.0,1.0
2011-12-02,5.16,5.2,5.1,5.1,16200,25.8,26.0,25.5,25.5,3240,0.0,1.0
2011-12-05,5.38,5.5687,5.16,5.16,11300,26.9,27.8435,25.8,25.8,2260,0.0,1.0
2011-12-06,5.31,5.49,5.21,5.45,7900,26.55,27.45,26.05,27.25,1580,0.0,1.0
2011-12-07,5.1,5.37,5.1,5.22,9800,25.5,26.85,25.5,26.1,1960,0.0,1.0
2011-12-08,5.114,5.14,5.04,5.14,1800,25.57,25.7,25.2,25.7,360,0.0,1.0
2011-12-09,5.01,5.34,4.95,4.95,6500,25.05,26.7,24.75,24.75,1300,0.0,1.0
2011-12-12,5.12,5.14,4.82,4.82,11600,25.6,25.7,24.1,24.1,2320,0.0,1.0
2011-12-13,5.38,5.38,5.23,5.24,17900,26.9,26.9,26.15,26.2,3580,0.0,1.0
2011-12-14,5.4,5.56,5.37,5.38,6900,27.0,27.8,26.85,26.9,1380,0.0,1.0
2011-12-15,4.619,5.26,4.31,5.18,44900,23.095,26.3,21.55,25.9,8980,0.0,1.0
2011-12-16,5.16,5.16,4.65,4.65,8700,25.8,25.8,23.25,23.25,1740,0.0,1.0
2011-12-19,5.01,5.17,4.92,5.16,21700,25.05,25.85,24.6,25.8,4340,0.0,1.0
2011-12-20,4.85,5.01,4.6806,5.01,20700,24.25,25.05,23.403,25.05,4140,0.0,1.0
2011-12-21,4.97,4.99,4.914,4.97,2600,24.85,24.95,24.57,24.85,520,0.0,1.0
2011-12-22,4.88,4.9899,4.88,4.98,1500,24.4,24.9495,24.4,24.9,300,0.0,1.0
2011-12-23,4.76,4.88,4.76,4.8,9600,23.8,24.4,23.8,24.0,1920,0.0,1.0
2011-12-27,5.32,5.508,4.74,4.74,37800,26.6,27.54,23.7,23.7,7560,0.0,1.0
2011-12-28,4.93,5.1821,4.93,5.06,9500,24.65,25.9105,24.65,25.3,1900,0.0,1.0
2011-12-29,4.82,4.82,4.6,4.74,20000,24.1,24.1,23.0,23.7,4000,0.0,1.0
2011-12-30,4.9982,5.16,4.75,5.084,18800,24.991,25.8,23.75,25.42,3760,0.0,1.0
2012-01-03,5.439,5.49,4.92,5.1,47100,27.195,27.45,24.6,25.5,9420,0.0,1.0
2012-01-04,5.32,5.3688,5.1,5.34,15500,26.6,26.844,25.5,26.7,3100,0.0,1.0
2012-01-05,5.11,5.1808,5.09,5.09,1500,25.55,25.904,25.45,25.45,300,0.0,1.0
2012-01-06,4.93,5.19,4.8901,5.12,17900,24.65,25.95,24.4505,25.6,3580,0.0,1.0
2012-01-09,5.01,5.0177,4.75,4.84,5600,25.05,25.0885,23.75,24.2,1120,0.0,1.0
2012-01-10,5.04,5.29,4.87,5.01,12400,25.2,26.45,24.35,25.05,2480,0.0,1.0
2012-01-11,5.2,5.256,4.97,4.97,9100,26.0,26.28,24.85,24.85,1820,0.0,1.0
2012-01-12,5.1208,5.16,5.09,5.09,400,25.604,25.8,25.45,25.45,80,0.0,1.0
2012-01-13,5.15,5.24,5.1,5.16,7000,25.75,26.2,25.5,25.8,1400,0.0,1.0
2012-01-17,5.21,5.25,5.1,5.25,7500,26.05,26.25,25.5,26.25,1500,0.0,1.0
2012-01-18,4.95,5.25,4.9,5.2,24800,24.75,26.25,24.5,26.0,4960,0.0,1.0
2012-01-19,5.05,5.2,4.91,5.05,16400,25.25,26.0,24.55,25.25,3280,0.0,1.0
2012-01-20,5.14,5.15,5.07,5.07,2900,25.7,25.75,25.35,25.35,580,0.0,1.0
2012-01-23,4.99,5.1899,4.99,5.13,4600,24.95,25.9495,24.95,25.65,920,0.0,1.0
2012-01-24,4.93,5.0,4.9216,4.95,20100,24.65,25.0,24.608,24.75,4020,0.0,1.0
2012-01-25,5.0,5.05,4.86,4.92,16500,25.0,25.25,24.3,24.6,3300,0.0,1.0
2012-01-26,5.1,5.23,5.03,5.04,8400,25.5,26.15,25.15,25.2,1680,0.0,1.0
2012-01-27,5.15,5.19,5.03,5.03,2800,25.75,25.95,25.15,25.15,560,0.0,1.0
2012-01-30,5.099,5.099,5.02,5.02,1400,25.495,25.495,25.1,25.1,280,0.0,1.0
2012-01-31,5.06,5.1501,5.05,5.1501,7700,25.3,25.7505,25.25,25.7505,1540,0.0,1.0
2012-02-01,5.139,5.15,5.06,5.06,15900,25.695,25.75,25.3,25.3,3180,0.0,1.0
2012-02-02,5.2,5.2,5.11,5.18,4600,26.0,26.0,25.55,25.9,920,0.0,1.0
2012-02-03,5.47,5.47,5.1201,5.1201,28200,27.35,27.35,25.6005,25.6005,5640,0.0,1.0
2012-02-06,5.49,5.49,5.391,5.49,6700,27.45,27.45,26.955,27.45,1340,0.0,1.0
2012-02-07,5.729,5.812,5.52,5.52,18000,28.645,29.06,27.6,27.6,3600,0.0,1.0
2012-02-08,5.658,5.75,5.52,5.73,8300,28.29,28.75,27.6,28.65,1660,0.0,1.0
2012-02-09,5.58,5.61,5.52,5.61,3400,27.9,28.05,27.6,28.05,680,0.0,1.0
2012-02-10,5.5284,5.59,5.45,5.59,6500,27.642,27.95,27.25,27.95,1300,0.0,1.0
2012-02-13,5.63,5.66,5.5,5.59,23300,28.15,28.3,27.5,27.95,4660,0.0,1.0
2012-02-14,5.75,5.79,5.69,5.69,11600,28.75,28.95,28.45,28.45,2320,0.0,1.0
2012-02-15,5.77,5.869,5.66,5.8,17300,28.85,29.345,28.3,29.0,3460,0.0,1.0
2012-02-16,5.68,5.77,5.59,5.73,10500,28.4,28.85,27.95,28.65,2100,0.0,1.0
2012-02-17,5.89,5.94,5.55,5.63,48200,29.45,29.7,27.75,28.15,9640,0.0,1.0
2012-02-21,6.1428,6.24,5.94,6.0,32600,30.714,31.2,29.7,30.0,6520,0.0,1.0
2012-02-22,6.18,6.22,6.09,6.22,12800,30.9,31.1,30.45,31.1,2560,0.0,1.0
2012-02-23,6.18,6.22,6.15,6.22,30400,30.9,31.1,30.75,31.1,6080,0.0,1.0
2012-02-24,6.2299,6.29,6.167,6.2,18200,31.1495,31.45,30.835,31.0,3640,0.0,1.0
2012-02-27,6.25,6.2799,6.17,6.23,23900,31.25,31.3995,30.85,31.15,4780,0.0,1.0
2012-02-28,5.6,5.75,5.26,5.5,116900,28.0,28.75,26.3,27.5,23380,0.0,1.0
2012-02-29,5.06,5.6,5.0,5.6,73400,25.3,28.0,25.0,28.0,14680,0.0,1.0
2012-03-01,5.019,5.1299,4.95,5.11,34500,25.095,25.6495,24.75,25.55,6900,0.0,1.0
2012-03-02,5.079,5.079,4.95,5.02,47500,25.395,25.395,24.75,25.1,9500,0.0,1.0
2012-03-05,4.88,5.08,4.8,5.07,23200,24.4,25.4,24.0,25.35,4640,0.0,1.0
2012-03-06,4.8,5.014,4.8,5.0,17100,24.0,25.07,24.0,25.0,3420,0.0,1.0
2012-03-07,4.62,4.966,4.51,4.89,54500,23.1,24.83,22.55,24.45,10900,0.0,1.0
2012-03-08,4.48,4.746,4.43,4.59,20400,22.4,23.73,22.15,22.95,4080,0.0,1.0
2012-03-09,4.6293,4.68,4.5,4.51,9200,23.1465,23.4,22.5,22.55,1840,0.0,1.0
2012-03-12,4.61,4.72,4.6022,4.72,7600,23.05,23.6,23.011,23.6,1520,0.0,1.0
2012-03-13,4.74,4.8,4.601,4.61,11300,23.7,24.0,23.005,23.05,2260,0.0,1.0
2012-03-14,4.77,4.79,4.61,4.63,13300,23.85,23.95,23.05,23.15,2660,0.0,1.0
2012-03-15,4.63,4.76,4.54,4.76,15100,23.15,23.8,22.7,23.8,3020,0.0,1.0
2012-03-16,4.34,4.6,4.2501,4.6,17500,21.7,23.0,21.2505,23.0,3500,0.0,1.0
2012-03-19,4.52,4.52,4.28,4.34,50800,22.6,22.6,21.4,21.7,10160,0.0,1.0
2012-03-20,4.6,4.63,4.5111,4.5111,10000,23.0,23.15,22.5555,22.5555,2000,0.0,1.0
2012-03-21,4.5515,4.6,4.5515,4.56,4000,22.7575,23.0,22.7575,22.8,800,0.0,1.0
2012-03-22,4.44,4.65,4.25,4.5104,17600,22.2,23.25,21.25,22.552,3520,0.0,1.0
2012-03-23,4.5501,4.61,4.3501,4.3501,12300,22.7505,23.05,21.7505,21.7505,2460,0.0,1.0
2012-03-26,4.58,4.59,4.5,4.5,4600,22.9,22.95,22.5,22.5,920,0.0,1.0
2012-03-27,4.58,4.6899,4.55,4.55,7600,22.9,23.4495,22.75,22.75,1520,0.0,1.0
2012-03-28,4.64,4.7,4.62,4.62,4500,23.2,23.5,23.1,23.1,900,0.0,1.0
2012-03-29,4.63,4.63,4.62,4.63,300,23.15,23.15,23.1,23.15,60,0.0,1.0
2012-03-30,4.64,4.64,4.6,4.6,15300,23.2,23.2,23.0,23.0,3060,0.0,1.0
2012-04-02,4.69,4.69,4.62,4.62,6600,23.45,23.45,23.1,23.1,1320,0.0,1.0
2012-04-03,4.6,4.7,4.6,4.66,4100,23.0,23.5,23.0,23.3,820,0.0,1.0
2012-04-04,4.65,4.65,4.63,4.65,5100,23.25,23.25,23.15,23.25,1020,0.0,1.0
2012-04-05,4.584,4.64,4.5001,4.6,2800,22.92,23.2,22.5005,23.0,560,0.0,1.0
2012-04-09,4.64,4.64,4.52,4.52,4000,23.2,23.2,22.6,22.6,800,0.0,1.0
2012-04-10,4.679,4.72,4.57,4.7,7700,23.395,23.6,22.85,23.5,1540,0.0,1.0
2012-04-11,4.6,4.69,4.53,4.69,2900,23.0,23.45,22.65,23.45,580,0.0,1.0
2012-04-12,4.6001,4.65,4.6001,4.64,5300,23.0005,23.25,23.0005,23.2,1060,0.0,1.0
2012-04-13,4.65,4.9,4.65,4.73,5400,23.25,24.5,23.25,23.65,1080,0.0,1.0
2012-04-16,4.53,4.65,4.51,4.65,6500,22.65,23.25,22.55,23.25,1300,0.0,1.0
2012-04-17,4.58,4.61,4.53,4.56,1200,22.9,23.05,22.65,22.8,240,0.0,1.0
2012-04-18,4.5899,4.5899,4.5,4.5501,3700,22.9495,22.9495,22.5,22.7505,740,0.0,1.0
2012-04-19,4.5392,4.54,4.5,4.5101,3100,22.696,22.7,22.5,22.5505,620,0.0,1.0
2012-04-20,4.5,4.58,4.35,4.57,11500,22.5,22.9,21.75,22.85,2300,0.0,1.0
2012-04-23,4.48,4.48,4.31,4.46,700,22.4,22.4,21.55,22.3,140,0.0,1.0
2012-04-24,4.5,4.5,4.3701,4.48,4800,22.5,22.5,21.8505,22.4,960,0.0,1.0
2012-04-25,4.469,4.47,4.3508,4.47,900,22.345,22.35,21.754,22.35,180,0.0,1.0
2012-04-26,4.485,4.485,4.36,4.36,1700,22.425,22.425,21.8,21.8,340,0.0,1.0
2012-04-27,4.4799,4.5,4.47,4.49,2200,22.3995,22.5,22.35,22.45,440,0.0,1.0
2012-04-30,4.43,4.48,4.31,4.48,5700,22.15,22.4,21.55,22.4,1140,0.0,1.0
2012-05-01,4.35,4.5,4.31,4.39,7400,21.75,22.5,21.55,21.95,1480,0.0,1.0
2012-05-02,4.439,4.45,4.31,4.32,7200,22.195,22.25,21.55,21.6,1440,0.0,1.0
2012-05-03,4.44,4.44,4.44,4.44,50,22.2,22.2,22.2,22.2,10,0.0,1.0
2012-05-04,4.31,4.46,4.31,4.46,3700,21.55,22.3,21.55,22.3,740,0.0,1.0
2012-05-07,4.38,4.38,4.37,4.37,1800,21.9,21.9,21.85,21.85,360,0.0,1.0
2012-05-08,4.372,4.38,4.25,4.31,17900,21.86,21.9,21.25,21.55,3580,0.0,1.0
2012-05-09,4.18,4.34,4.06,4.3,6800,20.9,21.7,20.3,21.5,1360,0.0,1.0
2012-05-10,4.05,4.17,3.95,4.17,8500,20.25,20.85,19.75,20.85,1700,0.0,1.0
2012-05-11,4.19,4.21,3.8,4.04,3400,20.95,21.05,19.0,20.2,680,0.0,1.0
2012-05-14,4.14,4.16,3.8,4.16,7600,20.7,20.8,19.0,20.8,1520,0.0,1.0
2012-05-15,4.0,4.0001,3.78,3.88,10000,20.0,20.0005,18.9,19.4,2000,0.0,1.0
2012-05-16,3.98,3.98,3.72,3.74,15400,19.9,19.9,18.6,18.7,3080,0.0,1.0
2012-05-17,4.009,4.009,3.75,3.75,3100,20.045,20.045,18.75,18.75,620,0.0,1.0
2012-05-18,3.9601,4.01,3.93,3.93,800,19.8005,20.05,19.65,19.65,160,0.0,1.0
2012-05-21,3.99,4.0,3.638,3.9,4400,19.95,20.0,18.19,19.5,880,0.0,1.0
2012-05-22,4.04,4.04,3.71,4.01,8200,20.2,20.2,18.55,20.05,1640,0.0,1.0
2012-05-23,4.06,4.1099,3.9601,3.98,2500,20.3,20.5495,19.8005,19.9,500,0.0,1.0
2012-05-24,4.0899,4.0999,4.0,4.05,1700,20.4495,20.4995,20.0,20.25,340,0.0,1.0
2012-05-25,4.07,4.07,4.07,4.07,300,20.35,20.35,20.35,20.35,60,0.0,1.0
2012-05-29,4.075,4.13,4.075,4.1,3600,20.375,20.65,20.375,20.5,720,0.0,1.0
2012-05-30,4.17,4.17,4.0372,4.06,1100,20.85,20.85,20.186,20.3,220,0.0,1.0
2012-05-31,4.14,4.14,4.0,4.01,500,20.7,20.7,20.0,20.05,100,0.0,1.0
2012-06-01,3.91,4.09,3.73,4.09,5800,19.55,20.45,18.65,20.45,1160,0.0,1.0
2012-06-04,3.9564,3.996,3.83,3.83,800,19.782,19.98,19.15,19.15,160,0.0,1.0
2012-06-05,3.9499,3.9499,3.81,3.83,4300,19.7495,19.7495,19.05,19.15,860,0.0,1.0
2012-06-06,4.0,4.0,3.94,3.94,2900,20.0,20.0,19.7,19.7,580,0.0,1.0
2012-06-07,4.16,4.16,3.97,4.06,1400,20.8,20.8,19.85,20.3,280,0.0,1.0
2012-06-08,4.12,4.15,4.1,4.111,500,20.6,20.75,20.5,20.555,100,0.0,1.0
2012-06-11,3.9913,4.12,3.8501,4.12,1000,19.9565,20.6,19.2505,20.6,200,0.0,1.0
2012-06-12,3.99,4.052,3.91,3.91,1600,19.95,20.26,19.55,19.55,320,0.0,1.0
2012-06-13,4.05,4.05,3.9,4.0,1900,20.25,20.25,19.5,20.0,380,0.0,1.0
2012-06-14,4.04,4.04,4.04,4.04,200,20.2,20.2,20.2,20.2,40,0.0,1.0
2012-06-15,3.98,3.99,3.98,3.99,2900,19.9,19.95,19.9,19.95,580,0.0,1.0
2012-06-18,3.8,3.9501,3.8,3.92,17800,19.0,19.7505,19.0,19.6,3560,0.0,1.0
2012-06-19,4.0399,4.04,3.88,3.88,6900,20.1995,20.2,19.4,19.4,1380,0.0,1.0
2012-06-20,4.0,4.05,3.946,4.04,11500,20.0,20.25,19.73,20.2,2300,0.0,1.0
2012-06-21,4.0,4.0001,4.0,4.0001,800,20.0,20.0005,20.0,20.0005,160,0.0,1.0
2012-06-22,4.05,4.05,4.05,4.05,1000,20.25,20.25,20.25,20.25,200,0.0,1.0
2012-06-25,4.05,4.06,4.05,4.06,300,20.25,20.3,20.25,20.3,60,0.0,1.0
2012-06-26,4.09,4.09,3.9896,3.9962,3800,20.45,20.45,19.948,19.981,760,0.0,1.0
2012-06-27,3.9501,4.05,3.9501,4.05,2100,19.7505,20.25,19.7505,20.25,420,0.0,1.0
2012-06-28,4.0389,4.0389,4.0389,4.0389,200,20.1945,20.1945,20.1945,20.1945,40,0.0,1.0
2012-06-29,4.18,4.2,4.041,4.15,5300,20.9,21.0,20.205,20.75,1060,0.0,1.0
2012-07-02,4.13,4.15,3.95,4.15,7200,20.65,20.75,19.75,20.75,1440,0.0,1.0
2012-07-03,4.13,4.13,4.13,4.13,0,20.65,20.65,20.65,20.65,0,0.0,1.0
2012-07-05,4.13,4.13,4.13,4.13,0,20.65,20.65,20.65,20.65,0,0.0,1.0
2012-07-06,4.14,4.18,4.11,4.1775,2400,20.7,20.9,20.55,20.8875,480,0.0,1.0
2012-07-09,4.22,4.22,3.95,4.16,15700,21.1,21.1,19.75,20.8,3140,0.0,1.0
2012-07-10,4.23,4.23,4.23,4.23,800,21.15,21.15,21.15,21.15,160,0.0,1.0
2012-07-11,4.21,4.21,4.21,4.21,100,21.05,21.05,21.05,21.05,20,0.0,1.0
2012-07-12,4.21,4.21,4.18,4.18,900,21.05,21.05,20.9,20.9,180,0.0,1.0
2012-07-13,4.22,4.22,4.22,4.22,200,21.1,21.1,21.1,21.1,40,0.0,1.0
2012-07-16,3.96,3.96,3.96,3.96,1210,19.8,19.8,19.8,19.8,242,0.0,1.0
2012-07-17,4.37,4.37,4.24,4.3,800,21.85,21.85,21.2,21.5,160,0.0,1.0
2012-07-18,4.35,4.37,3.94,4.0601,2100,21.75,21.85,19.7,20.3005,420,0.0,1.0
2012-07-19,4.3275,4.3275,4.088,4.28,1800,21.6375,21.6375,20.44,21.4,360,0.0,1.0
2012-07-20,4.199,4.4682,4.0,4.42,2800,20.995,22.341,20.0,22.1,560,0.0,1.0
2012-07-23,4.18,4.28,4.08,4.08,6800,20.9,21.4,20.4,20.4,1360,0.0,1.0
2012-07-24,4.05,4.21,3.96,4.2,22900,20.25,21.05,19.8,21.0,4580,0.0,1.0
2012-07-25,4.02,4.0599,3.9,4.03,3700,20.1,20.2995,19.5,20.15,740,0.0,1.0
2012-07-26,3.934,3.97,3.5,3.89,10600,19.67,19.85,17.5,19.45,2120,0.0,1.0
2012-07-27,4.005,4.06,3.87,3.94,3400,20.025,20.3,19.35,19.7,680,0.0,1.0
2012-07-30,3.96,4.04,3.81,4.04,5800,19.8,20.2,19.05,20.2,1160,0.0,1.0
2012-07-31,4.0,4.0,3.8482,3.8482,2600,20.0,20.0,19.241,19.241,520,0.0,1.0
2012-08-01,4.2,4.2,3.81,3.81,2500,21.0,21.0,19.05,19.05,500,0.0,1.0
2012-08-02,4.01,4.15,3.83,4.14,3100,20.05,20.75,19.15,20.7,620,0.0,1.0
2012-08-03,4.14,4.14,4.0,4.0,500,20.7,20.7,20.0,20.0,100,0.0,1.0
2012-08-06,3.95,4.14,3.95,4.14,2600,19.75,20.7,19.75,20.7,520,0.0,1.0
2012-08-07,3.48,3.7,3.31,3.7,23600,17.4,18.5,16.55,18.5,4720,0.0,1.0
2012-08-08,3.3423,3.43,3.25,3.43,1700,16.7115,17.15,16.25,17.15,340,0.0,1.0
2012-08-09,3.25,3.36,3.25,3.35,3700,16.25,16.8,16.25,16.75,740,0.0,1.0
2012-08-10,3.4,3.4,3.4,3.4,100,17.0,17.0,17.0,17.0,20,0.0,1.0
2012-08-13,3.44,3.45,3.32,3.43,3700,17.2,17.25,16.6,17.15,740,0.0,1.0
2012-08-14,3.2001,3.434,3.1063,3.1063,1400,16.0005,17.17,15.5315,15.5315,280,0.0,1.0
2012-08-15,3.332,3.34,3.27,3.27,2200,16.66,16.7,16.35,16.35,440,0.0,1.0
2012-08-16,3.44,3.44,3.3311,3.3311,1400,17.2,17.2,16.6555,16.6555,280,0.0,1.0
2012-08-17,3.38,3.5,3.38,3.5,3400,16.9,17.5,16.9,17.5,680,0.0,1.0
2012-08-20,3.35,3.39,3.35,3.39,6600,16.75,16.95,16.75,16.95,1320,0.0,1.0
2012-08-21,3.39,3.39,3.2801,3.2801,1900,16.95,16.95,16.4005,16.4005,380,0.0,1.0
2012-08-22,3.3789,3.3789,3.286,3.36,1000,16.8945,16.8945,16.43,16.8,200,0.0,1.0
2012-08-23,3.39,3.39,3.38,3.38,2700,16.95,16.95,16.9,16.9,540,0.0,1.0
2012-08-24,3.44,3.485,3.35,3.39,3000,17.2,17.425,16.75,16.95,600,0.0,1.0
2012-08-27,3.4292,3.4292,3.28,3.3,400,17.146,17.146,16.4,16.5,80,0.0,1.0
2012-08-28,3.39,3.4,3.39,3.4,200,16.95,17.0,16.95,17.0,40,0.0,1.0
2012-08-29,3.37,3.37,3.25,3.25,1500,16.85,16.85,16.25,16.25,300,0.0,1.0
2012-08-30,3.3792,3.4892,3.37,3.4892,2500,16.896,17.446,16.85,17.446,500,0.0,1.0
2012-08-31,3.38,3.38,3.25,3.27,1900,16.9,16.9,16.25,16.35,380,0.0,1.0
2012-09-04,3.3999,3.3999,3.2,3.2,5000,16.9995,16.9995,16.0,16.0,1000,0.0,1.0
2012-09-05,3.37,3.3999,3.2601,3.2601,1000,16.85,16.9995,16.3005,16.3005,200,0.0,1.0
2012-09-06,3.55,3.6,3.4,3.4,11900,17.75,18.0,17.0,17.0,2380,0.0,1.0
2012-09-07,3.5499,3.55,3.5,3.55,5500,17.7495,17.75,17.5,17.75,1100,0.0,1.0
2012-09-10,3.6099,3.6099,3.53,3.53,5000,18.0495,18.0495,17.65,17.65,1000,0.0,1.0
2012-09-11,3.7299,3.7299,3.5,3.56,3600,18.6495,18.6495,17.5,17.8,720,0.0,1.0
2012-09-12,3.6499,3.6499,3.647,3.647,500,18.2495,18.2495,18.235,18.235,100,0.0,1.0
2012-09-13,3.6,3.64,3.51,3.64,800,18.0,18.2,17.55,18.2,160,0.0,1.0
2012-09-14,3.65,3.65,3.5201,3.6,2200,18.25,18.25,17.6005,18.0,440,0.0,1.0
2012-09-17,3.65,3.6501,3.51,3.6501,4100,18.25,18.2505,17.55,18.2505,820,0.0,1.0
2012-09-18,3.75,3.9,3.5,3.63,12200,18.75,19.5,17.5,18.15,2440,0.0,1.0
2012-09-19,3.56,3.76,3.4,3.65,7700,17.8,18.8,17.0,18.25,1540,0.0,1.0
2012-09-20,3.4,3.5,3.39,3.43,2900,17.0,17.5,16.95,17.15,580,0.0,1.0
2012-09-21,3.34,3.58,3.28,3.58,6300,16.7,17.9,16.4,17.9,1260,0.0,1.0
2012-09-24,3.29,3.32,3.29,3.32,1100,16.45,16.6,16.45,16.6,220,0.0,1.0
2012-09-25,3.28,3.4,3.28,3.4,1200,16.4,17.0,16.4,17.0,240,0.0,1.0
2012-09-26,3.28,3.28,3.28,3.28,600,16.4,16.4,16.4,16.4,120,0.0,1.0
2012-09-27,3.3,3.3001,3.26,3.3001,3400,16.5,16.5005,16.3,16.5005,680,0.0,1.0
2012-09-28,3.31,3.43,3.2,3.43,8700,16.55,17.15,16.0,17.15,1740,0.0,1.0
2012-10-01,3.34,3.34,3.2,3.2,1200,16.7,16.7,16.0,16.0,240,0.0,1.0
2012-10-02,3.2,3.33,3.2,3.33,5400,16.0,16.65,16.0,16.65,1080,0.0,1.0
2012-10-03,3.22,3.6,3.1,3.38,8100,16.1,18.0,15.5,16.9,1620,0.0,1.0
2012-10-04,3.22,3.22,3.22,3.22,0,16.1,16.1,16.1,16.1,0,0.0,1.0
2012-10-05,2.9999,3.18,2.78,3.18,8700,14.9995,15.9,13.9,15.9,1740,0.0,1.0
2012-10-08,2.8,2.95,2.56,2.93,7000,14.0,14.75,12.8,14.65,1400,0.0,1.0
2012-10-09,2.6983,2.75,2.64,2.75,2000,13.4915,13.75,13.2,13.75,400,0.0,1.0
2012-10-10,2.51,2.74,2.26,2.74,18100,12.55,13.7,11.3,13.7,3620,0.0,1.0
2012-10-11,2.62,2.65,2.47,2.47,21400,13.1,13.25,12.35,12.35,4280,0.0,1.0
2012-10-12,2.495,2.62,2.42,2.62,5300,12.475,13.1,12.1,13.1,1060,0.0,1.0
2012-10-15,2.59,2.59,2.5,2.5,5200,12.95,12.95,12.5,12.5,1040,0.0,1.0
2012-10-16,2.52,2.57,2.52,2.55,1900,12.6,12.85,12.6,12.75,380,0.0,1.0
2012-10-17,2.55,2.85,2.5301,2.54,12400,12.75,14.25,12.6505,12.7,2480,0.0,1.0
2012-10-18,2.6183,2.64,2.53,2.62,8100,13.0915,13.2,12.65,13.1,1620,0.0,1.0
2012-10-19,2.53,2.5935,2.53,2.57,2300,12.65,12.9675,12.65,12.85,460,0.0,1.0
2012-10-22,2.54,2.54,2.52,2.52,3300,12.7,12.7,12.6,12.6,660,0.0,1.0
2012-10-23,2.42,2.5201,2.42,2.52,10900,12.1,12.6005,12.1,12.6,2180,0.0,1.0
2012-10-24,2.48,2.49,2.48,2.48,6000,12.4,12.45,12.4,12.4,1200,0.0,1.0
2012-10-25,2.31,2.47,2.1601,2.47,14400,11.55,12.35,10.8005,12.35,2880,0.0,1.0
2012-10-26,2.2774,2.38,2.15,2.26,9800,11.387,11.9,10.75,11.3,1960,0.0,1.0
2012-10-31,2.395,2.4,2.31,2.31,13000,11.975,12.0,11.55,11.55,2600,0.0,1.0
2012-11-01,2.4999,2.61,2.35,2.4399,10400,12.4995,13.05,11.75,12.1995,2080,0.0,1.0
2012-11-02,2.5,2.71,2.5,2.5001,7800,12.5,13.55,12.5,12.5005,1560,0.0,1.0
2012-11-05,2.3,2.6999,2.3,2.52,13900,11.5,13.4995,11.5,12.6,2780,0.0,1.0
2012-11-06,1.9999,2.1,1.5,2.01,184100,9.9995,10.5,7.5,10.05,36820,0.0,1.0
2012-11-07,1.97,2.0,1.8,1.99,8800,9.85,10.0,9.0,9.95,1760,0.0,1.0
2012-11-08,1.91,1.9599,1.8,1.93,2900,9.55,9.7995,9.0,9.65,580,0.0,1.0
2012-11-09,1.92,1.92,1.89,1.89,1700,9.6,9.6,9.45,9.45,340,0.0,1.0
2012-11-12,1.7639,1.82,1.75,1.7999,3200,8.8195,9.1,8.75,8.9995,640,0.0,1.0
2012-11-13,1.8899,1.9285,1.75,1.75,1100,9.4495,9.6425,8.75,8.75,220,0.0,1.0
2012-11-14,1.8499,1.9,1.7501,1.89,2500,9.2495,9.5,8.7505,9.45,500,0.0,1.0
2012-11-15,1.88,1.89,1.65,1.75,7900,9.4,9.45,8.25,8.75,1580,0.0,1.0
2012-11-16,1.41,1.86,1.41,1.84,13900,7.05,9.3,7.05,9.2,2780,0.0,1.0
2012-11-19,1.38,1.41,1.29,1.41,161700,6.9,7.05,6.45,7.05,32340,0.0,1.0
2012-11-20,1.3815,1.39,1.28,1.38,7000,6.9075,6.95,6.4,6.9,1400,0.0,1.0
2012-11-21,1.4879,1.7511,1.36,1.36,39900,7.4395,8.7555,6.8,6.8,7980,0.0,1.0
2012-11-23,1.5,1.77,1.41,1.41,13600,7.5,8.85,7.05,7.05,2720,0.0,1.0
2012-11-26,1.47,1.6099,1.41,1.5,9500,7.35,8.0495,7.05,7.5,1900,0.0,1.0
2012-11-27,1.38,1.7,1.3,1.48,22200,6.9,8.5,6.5,7.4,4440,0.0,1.0
2012-11-28,1.4499,1.56,1.38,1.38,26700,7.2495,7.8,6.9,6.9,5340,0.0,1.0
2012-11-29,1.5,1.64,1.4501,1.55,55600,7.5,8.2,7.2505,7.75,11120,0.0,1.0
2012-11-30,1.4,1.49,1.32,1.47,70400,7.0,7.45,6.6,7.35,14080,0.0,1.0
2012-12-03,1.33,1.41,1.33,1.41,42200,6.65,7.05,6.65,7.05,8440,0.0,1.0
2012-12-04,1.39,1.41,1.3401,1.3401,800,6.95,7.05,6.7005,6.7005,160,0.0,1.0
2012-12-05,1.2973,1.39,1.21,1.38,61700,6.4865,6.95,6.05,6.9,12340,0.0,1.0
2012-12-06,1.35,1.52,1.22,1.25,43200,6.75,7.6,6.1,6.25,8640,0.0,1.0
2012-12-07,1.4,1.5,1.25,1.35,21600,7.0,7.5,6.25,6.75,4320,0.0,1.0
2012-12-10,1.39,1.4,1.2729,1.2729,1600,6.95,7.0,6.3645,6.3645,320,0.0,1.0
2012-12-11,1.28,1.41,1.26,1.3001,37800,6.4,7.05,6.3,6.5005,7560,0.0,1.0
2012-12-12,1.22,1.39,1.22,1.3,37100,6.1,6.95,6.1,6.5,7420,0.0,1.0
2012-12-13,1.2199,1.28,1.12,1.28,85900,6.0995,6.4,5.6,6.4,17180,0.0,1.0
2012-12-14,1.16,1.2,1.12,1.2,24600,5.8,6.0,5.6,6.0,4920,0.0,1.0
2012-12-17,1.15,1.16,1.1,1.12,47500,5.75,5.8,5.5,5.6,9500,0.0,1.0
2012-12-18,1.2,1.25,1.14,1.15,21100,6.0,6.25,5.7,5.75,4220,0.0,1.0
2012-12-19,1.3,1.3499,1.21,1.21,18600,6.5,6.7495,6.05,6.05,3720,0.0,1.0
2012-12-20,1.31,1.34,1.28,1.34,9900,6.55,6.7,6.4,6.7,1980,0.0,1.0
2012-12-21,1.3799,1.4,1.25,1.3,51300,6.8995,7.0,6.25,6.5,10260,0.0,1.0
2012-12-24,1.42,1.42,1.28,1.3101,24700,7.1,7.1,6.4,6.5505,4940,0.0,1.0
2012-12-26,1.42,1.5,1.35,1.47,30000,7.1,7.5,6.75,7.35,6000,0.0,1.0
2012-12-27,1.29,1.44,1.29,1.44,39000,6.45,7.2,6.45,7.2,7800,0.0,1.0
2012-12-28,1.29,1.3899,1.29,1.3,17200,6.45,6.9495,6.45,6.5,3440,0.0,1.0
2012-12-31,1.34,1.35,1.27,1.2901,32100,6.7,6.75,6.35,6.4505,6420,0.0,1.0
2013-01-02,1.46,1.49,1.4,1.4,24600,7.3,7.45,7.0,7.0,4920,0.0,1.0
2013-01-03,1.4501,1.5,1.45,1.49,16000,7.2505,7.5,7.25,7.45,3200,0.0,1.0
2013-01-04,1.4599,1.47,1.3601,1.47,6900,7.2995,7.35,6.8005,7.35,1380,0.0,1.0
2013-01-07,1.45,1.52,1.37,1.45,20300,7.25,7.6,6.85,7.25,4060,0.0,1.0
2013-01-08,1.54,1.55,1.42,1.42,19200,7.7,7.75,7.1,7.1,3840,0.0,1.0
2013-01-09,1.53,1.57,1.45,1.55,11300,7.65,7.85,7.25,7.75,2260,0.0,1.0
2013-01-10,1.5297,1.58,1.5001,1.5001,1900,7.6485,7.9,7.5005,7.5005,380,0.0,1.0
2013-01-11,1.54,1.5799,1.52,1.5799,5000,7.7,7.8995,7.6,7.8995,1000,0.0,1.0
2013-01-14,1.6,1.6,1.55,1.57,8600,8.0,8.0,7.75,7.85,1720,0.0,1.0
2013-01-15,1.5399,1.5729,1.48,1.5729,13300,7.6995,7.8645,7.4,7.8645,2660,0.0,1.0
2013-01-16,1.56,1.58,1.48,1.54,13600,7.8,7.9,7.4,7.7,2720,0.0,1.0
2013-01-17,1.56,1.5602,1.48,1.48,22300,7.8,7.801,7.4,7.4,4460,0.0,1.0
2013-01-18,1.57,1.6,1.53,1.59,10400,7.85,8.0,7.65,7.95,2080,0.0,1.0
2013-01-22,1.5299,1.6,1.47,1.6,7500,7.6495,8.0,7.35,8.0,1500,0.0,1.0
2013-01-23,1.53,1.54,1.524,1.524,400,7.65,7.7,7.62,7.62,80,0.0,1.0
2013-01-24,1.44,1.51,1.37,1.51,27900,7.2,7.55,6.85,7.55,5580,0.0,1.0
2013-01-25,1.36,1.4,1.36,1.4,4000,6.8,7.0,6.8,7.0,800,0.0,1.0
2013-01-28,1.48,1.48,1.35,1.39,17800,7.4,7.4,6.75,6.95,3560,0.0,1.0
2013-01-29,1.49,1.53,1.41,1.48,38500,7.45,7.65,7.05,7.4,7700,0.0,1.0
2013-01-30,1.5,1.55,1.4577,1.47,16400,7.5,7.75,7.2885,7.35,3280,0.0,1.0
2013-01-31,1.52,1.53,1.46,1.46,5900,7.6,7.65,7.3,7.3,1180,0.0,1.0
2013-02-01,1.54,1.55,1.45,1.5,15700,7.7,7.75,7.25,7.5,3140,0.0,1.0
2013-02-04,1.48,1.55,1.48,1.54,9700,7.4,7.75,7.4,7.7,1940,0.0,1.0
2013-02-05,1.48,1.48,1.45,1.4673,6400,7.4,7.4,7.25,7.3365,1280,0.0,1.0
2013-02-06,1.4876,1.5,1.4,1.45,13500,7.438,7.5,7.0,7.25,2700,0.0,1.0
2013-02-07,1.44,1.4799,1.4,1.4501,7200,7.2,7.3995,7.0,7.2505,1440,0.0,1.0
2013-02-08,1.45,1.51,1.45,1.45,2900,7.25,7.55,7.25,7.25,580,0.0,1.0
2013-02-11,1.44,1.5,1.4,1.45,17600,7.2,7.5,7.0,7.25,3520,0.0,1.0
2013-02-12,1.4699,1.488,1.45,1.466,7500,7.3495,7.44,7.25,7.33,1500,0.0,1.0
2013-02-13,1.3999,1.48,1.38,1.41,9200,6.9995,7.4,6.9,7.05,1840,0.0,1.0
2013-02-14,1.35,1.445,1.35,1.44,10200,6.75,7.225,6.75,7.2,2040,0.0,1.0
2013-02-15,1.3499,1.37,1.28,1.32,19300,6.7495,6.85,6.4,6.6,3860,0.0,1.0
2013-02-19,1.37,1.38,1.37,1.38,1900,6.85,6.9,6.85,6.9,380,0.0,1.0
2013-02-20,1.3699,1.3999,1.33,1.39,14400,6.8495,6.9995,6.65,6.95,2880,0.0,1.0
2013-02-21,1.3499,1.38,1.31,1.35,38600,6.7495,6.9,6.55,6.75,7720,0.0,1.0
2013-02-22,1.3499,1.3699,1.32,1.34,24800,6.7495,6.8495,6.6,6.7,4960,0.0,1.0
2013-02-25,1.3,1.37,1.29,1.33,15900,6.5,6.85,6.45,6.65,3180,0.0,1.0
2013-02-26,1.29,1.32,1.25,1.29,40100,6.45,6.6,6.25,6.45,8020,0.0,1.0
2013-02-27,1.28,1.36,1.26,1.33,34500,6.4,6.8,6.3,6.65,6900,0.0,1.0
2013-02-28,1.42,1.42,1.25,1.29,151700,7.1,7.1,6.25,6.45,30340,0.0,1.0
2013-03-01,1.4,1.44,1.31,1.31,96700,7.0,7.2,6.55,6.55,19340,0.0,1.0
2013-03-04,1.4,1.45,1.37,1.4,32900,7.0,7.25,6.85,7.0,6580,0.0,1.0
2013-03-05,1.38,1.44,1.35,1.35,31600,6.9,7.2,6.75,6.75,6320,0.0,1.0
2013-03-06,1.23,1.4,1.23,1.38,100000,6.15,7.0,6.15,6.9,20000,0.0,1.0
2013-03-07,1.3,1.35,1.24,1.24,76500,6.5,6.75,6.2,6.2,15300,0.0,1.0
2013-03-08,1.2,1.27,1.16,1.27,186000,6.0,6.35,5.8,6.35,37200,0.0,1.0
2013-03-11,1.215,1.34,1.16,1.23,64500,6.075,6.7,5.8,6.15,12900,0.0,1.0
2013-03-12,1.2699,1.2999,1.18,1.2,10900,6.3495,6.4995,5.9,6.0,2180,0.0,1.0
2013-03-13,1.26,1.27,1.2053,1.26,2700,6.3,6.35,6.0265,6.3,540,0.0,1.0
2013-03-14,1.28,1.31,1.2,1.2001,23600,6.4,6.55,6.0,6.0005,4720,0.0,1.0
2013-03-15,1.26,1.29,1.21,1.21,10800,6.3,6.45,6.05,6.05,2160,0.0,1.0
2013-03-18,1.28,1.29,1.24,1.26,16900,6.4,6.45,6.2,6.3,3380,0.0,1.0
2013-03-19,1.2699,1.31,1.23,1.31,16100,6.3495,6.55,6.15,6.55,3220,0.0,1.0
2013-03-20,1.2499,1.253,1.21,1.25,1400,6.2495,6.265,6.05,6.25,280,0.0,1.0
2013-03-21,1.21,1.3,1.21,1.26,40600,6.05,6.5,6.05,6.3,8120,0.0,1.0
2013-03-22,1.22,1.25,1.2,1.25,11000,6.1,6.25,6.0,6.25,2200,0.0,1.0
2013-03-25,1.28,1.28,1.22,1.22,20500,6.4,6.4,6.1,6.1,4100,0.0,1.0
2013-03-26,1.3,1.3,1.25,1.28,8000,6.5,6.5,6.25,6.4,1600,0.0,1.0
2013-03-27,1.37,1.39,1.301,1.31,41800,6.85,6.95,6.505,6.55,8360,0.0,1.0
2013-03-28,1.37,1.37,1.3599,1.3599,6700,6.85,6.85,6.7995,6.7995,1340,0.0,1.0
2013-04-01,1.37,1.39,1.322,1.37,9200,6.85,6.95,6.61,6.85,1840,0.0,1.0
2013-04-02,1.38,1.46,1.3,1.39,63900,6.9,7.3,6.5,6.95,12780,0.0,1.0
2013-04-03,1.399,1.42,1.36,1.4,21200,6.995,7.1,6.8,7.0,4240,0.0,1.0
2013-04-04,1.4036,1.44,1.36,1.4,26600,7.018,7.2,6.8,7.0,5320,0.0,1.0
2013-04-05,1.42,1.42,1.35,1.36,2800,7.1,7.1,6.75,6.8,560,0.0,1.0
2013-04-08,1.35,1.3982,1.35,1.38,3200,6.75,6.991,6.75,6.9,640,0.0,1.0
2013-04-09,1.3879,1.4,1.31,1.36,3300,6.9395,7.0,6.55,6.8,660,0.0,1.0
2013-04-10,1.39,1.4,1.35,1.35,27500,6.95,7.0,6.75,6.75,5500,0.0,1.0
2013-04-11,1.42,1.48,1.3801,1.399,27700,7.1,7.4,6.9005,6.995,5540,0.0,1.0
2013-04-12,1.4401,1.45,1.3634,1.39,12000,7.2005,7.25,6.817,6.95,2400,0.0,1.0
2013-04-15,1.4421,1.45,1.4022,1.4022,1900,7.2105,7.25,7.011,7.011,380,0.0,1.0
2013-04-16,1.4499,1.47,1.41,1.4699,2300,7.2495,7.35,7.05,7.3495,460,0.0,1.0
2013-04-17,1.44,1.4401,1.44,1.44,1000,7.2,7.2005,7.2,7.2,200,0.0,1.0
2013-04-18,1.44,1.44,1.44,1.44,0,7.2,7.2,7.2,7.2,0,0.0,1.0
2013-04-19,1.48,1.48,1.3701,1.47,3700,7.4,7.4,6.8505,7.35,740,0.0,1.0
2013-04-22,1.46,1.48,1.41,1.48,4500,7.3,7.4,7.05,7.4,900,0.0,1.0
2013-04-23,1.46,1.47,1.44,1.47,1900,7.3,7.35,7.2,7.35,380,0.0,1.0
2013-04-24,1.46,1.46,1.46,1.46,0,7.3,7.3,7.3,7.3,0,0.0,1.0
2013-04-25,1.4599,1.47,1.31,1.4,15800,7.2995,7.35,6.55,7.0,3160,0.0,1.0
2013-04-26,1.47,1.47,1.3701,1.3701,1800,7.35,7.35,6.8505,6.8505,360,0.0,1.0
2013-04-29,1.4599,1.48,1.37,1.47,9300,7.2995,7.4,6.85,7.35,1860,0.0,1.0
2013-04-30,1.48,1.48,1.47,1.47,400,7.4,7.4,7.35,7.35,80,0.0,1.0
2013-05-01,1.4599,1.4599,1.4599,1.4599,500,7.2995,7.2995,7.2995,7.2995,100,0.0,1.0
2013-05-02,1.5101,1.5301,1.4455,1.4455,12900,7.5505,7.6505,7.2275,7.2275,2580,0.0,1.0
2013-05-03,1.4,1.5101,1.39,1.51,20800,7.0,7.5505,6.95,7.55,4160,0.0,1.0
2013-05-06,1.48,1.48,1.41,1.4396,7800,7.4,7.4,7.05,7.198,1560,0.0,1.0
2013-05-07,1.9,2.0,1.62,1.65,644000,9.5,10.0,8.1,8.25,128800,0.0,1.0
2013-05-08,1.71,1.99,1.71,1.91,164800,8.55,9.95,8.55,9.55,32960,0.0,1.0
2013-05-09,1.8896,2.0,1.72,1.83,151400,9.448,10.0,8.6,9.15,30280,0.0,1.0
2013-05-10,1.9156,2.149,1.8,1.9,157300,9.578,10.745,9.0,9.5,31460,0.0,1.0
2013-05-13,1.9899,2.09,1.82,1.91,145500,9.9495,10.45,9.1,9.55,29100,0.0,1.0
2013-05-14,1.9399,2.0899,1.86,2.03,88500,9.6995,10.4495,9.3,10.15,17700,0.0,1.0
2013-05-15,1.92,1.97,1.86,1.97,39700,9.6,9.85,9.3,9.85,7940,0.0,1.0
2013-05-16,1.91,1.92,1.86,1.901,60400,9.55,9.6,9.3,9.505,12080,0.0,1.0
2013-05-17,2.0,2.05,1.89,1.95,52600,10.0,10.25,9.45,9.75,10520,0.0,1.0
2013-05-20,2.1746,2.3,2.04,2.04,205100,10.873,11.5,10.2,10.2,41020,0.0,1.0
2013-05-21,2.1099,2.25,2.05,2.19,34400,10.5495,11.25,10.25,10.95,6880,0.0,1.0
2013-05-22,2.03,2.091,1.98,2.05,37700,10.15,10.455,9.9,10.25,7540,0.0,1.0
2013-05-23,2.05,2.1,2.02,2.02,3100,10.25,10.5,10.1,10.1,620,0.0,1.0
2013-05-24,2.0399,2.05,1.9506,1.9506,16400,10.1995,10.25,9.753,9.753,3280,0.0,1.0
2013-05-28,2.02,2.09,1.981,2.05,22600,10.1,10.45,9.905,10.25,4520,0.0,1.0
2013-05-29,2.03,2.08,1.95,2.07,5600,10.15,10.4,9.75,10.35,1120,0.0,1.0
2013-05-30,2.0,2.03,1.95,1.9501,28700,10.0,10.15,9.75,9.7505,5740,0.0,1.0
2013-05-31,2.02,2.02,1.99,1.9901,3200,10.1,10.1,9.95,9.9505,640,0.0,1.0
2013-06-03,2.0501,2.11,1.9901,2.02,20100,10.2505,10.55,9.9505,10.1,4020,0.0,1.0
2013-06-04,2.06,2.11,1.99,2.02,27700,10.3,10.55,9.95,10.1,5540,0.0,1.0
2013-06-05,2.05,2.06,1.98,2.02,6500,10.25,10.3,9.9,10.1,1300,0.0,1.0
2013-06-06,2.039,2.099,2.0,2.02,9800,10.195,10.495,10.0,10.1,1960,0.0,1.0
2013-06-07,2.188,2.22,1.98,2.01,132700,10.94,11.1,9.9,10.05,26540,0.0,1.0
2013-06-10,2.39,2.44,2.18,2.18,147700,11.95,12.2,10.9,10.9,29540,0.0,1.0
2013-06-11,2.2599,2.45,2.18,2.42,96900,11.2995,12.25,10.9,12.1,19380,0.0,1.0
2013-06-12,2.1599,2.2788,2.13,2.26,22400,10.7995,11.394,10.65,11.3,4480,0.0,1.0
2013-06-13,2.22,2.23,2.1501,2.17,10900,11.1,11.15,10.7505,10.85,2180,0.0,1.0
2013-06-14,2.1499,2.28,2.11,2.2,59600,10.7495,11.4,10.55,11.0,11920,0.0,1.0
2013-06-17,2.17,2.2001,2.1201,2.18,62000,10.85,11.0005,10.6005,10.9,12400,0.0,1.0
2013-06-18,2.15,2.17,2.12,2.17,19500,10.75,10.85,10.6,10.85,3900,0.0,1.0
2013-06-19,2.17,2.17,2.149,2.16,21700,10.85,10.85,10.745,10.8,4340,0.0,1.0
2013-06-20,2.159,2.17,2.15,2.15,26800,10.795,10.85,10.75,10.75,5360,0.0,1.0
2013-06-21,2.23,2.289,2.16,2.16,81900,11.15,11.445,10.8,10.8,16380,0.0,1.0
2013-06-24,2.36,2.44,2.185,2.25,163000,11.8,12.2,10.925,11.25,32600,0.0,1.0
2013-06-25,2.42,2.45,2.3501,2.45,16000,12.1,12.25,11.7505,12.25,3200,0.0,1.0
2013-06-26,2.6,2.77,2.3999,2.47,247100,13.0,13.85,11.9995,12.35,49420,0.0,1.0
2013-06-27,2.6299,2.66,2.471,2.66,35400,13.1495,13.3,12.355,13.3,7080,0.0,1.0
2013-06-28,2.5766,2.68,2.4201,2.68,59500,12.883,13.4,12.1005,13.4,11900,0.0,1.0
2013-07-01,2.41,2.59,2.36,2.55,38700,12.05,12.95,11.8,12.75,7740,0.0,1.0
2013-07-02,2.3,2.4,2.21,2.4,58000,11.5,12.0,11.05,12.0,11600,0.0,1.0
2013-07-03,2.31,2.3301,2.259,2.26,16600,11.55,11.6505,11.295,11.3,3320,0.0,1.0
2013-07-05,2.3,2.36,2.2501,2.29,10200,11.5,11.8,11.2505,11.45,2040,0.0,1.0
2013-07-08,2.38,2.38,2.33,2.33,5300,11.9,11.9,11.65,11.65,1060,0.0,1.0
2013-07-09,2.4799,2.49,2.36,2.36,30100,12.3995,12.45,11.8,11.8,6020,0.0,1.0
2013-07-10,2.53,2.54,2.37,2.37,24200,12.65,12.7,11.85,11.85,4840,0.0,1.0
2013-07-11,2.569,2.64,2.53,2.53,77200,12.845,13.2,12.65,12.65,15440,0.0,1.0
2013-07-12,2.63,2.64,2.54,2.55,6200,13.15,13.2,12.7,12.75,1240,0.0,1.0
2013-07-15,2.61,2.63,2.51,2.6,14400,13.05,13.15,12.55,13.0,2880,0.0,1.0
2013-07-16,2.61,2.63,2.52,2.6,2900,13.05,13.15,12.6,13.0,580,0.0,1.0
2013-07-17,2.569,2.63,2.5,2.63,16900,12.845,13.15,12.5,13.15,3380,0.0,1.0
2013-07-18,2.53,2.58,2.45,2.5,3500,12.65,12.9,12.25,12.5,700,0.0,1.0
2013-07-19,2.48,2.52,2.4401,2.5,11500,12.4,12.6,12.2005,12.5,2300,0.0,1.0
2013-07-22,2.65,2.68,2.48,2.48,50100,13.25,13.4,12.4,12.4,10020,0.0,1.0
2013-07-23,2.62,2.661,2.5933,2.64,5800,13.1,13.305,12.9665,13.2,1160,0.0,1.0
2013-07-24,2.73,2.77,2.6,2.6,152800,13.65,13.85,13.0,13.0,30560,0.0,1.0
2013-07-25,2.7999,2.83,2.72,2.79,25800,13.9995,14.15,13.6,13.95,5160,0.0,1.0
2013-07-26,2.68,2.8,2.67,2.8,11100,13.4,14.0,13.35,14.0,2220,0.0,1.0
2013-07-29,2.7099,2.75,2.641,2.65,22300,13.5495,13.75,13.205,13.25,4460,0.0,1.0
2013-07-30,2.66,2.78,2.65,2.68,9600,13.3,13.9,13.25,13.4,1920,0.0,1.0
2013-07-31,2.7,2.75,2.64,2.64,15600,13.5,13.75,13.2,13.2,3120,0.0,1.0
2013-08-01,2.6,2.78,2.591,2.73,40400,13.0,13.9,12.955,13.65,8080,0.0,1.0
2013-08-02,2.59,2.71,2.55,2.65,41500,12.95,13.55,12.75,13.25,8300,0.0,1.0
2013-08-05,2.6699,2.7,2.58,2.6,149500,13.3495,13.5,12.9,13.0,29900,0.0,1.0
2013-08-06,2.68,3.108,2.68,3.1,129900,13.4,15.54,13.4,15.5,25980,0.0,1.0
2013-08-07,2.7,2.8,2.68,2.69,32100,13.5,14.0,13.4,13.45,6420,0.0,1.0
2013-08-08,2.899,2.93,2.691,2.72,29500,14.495,14.65,13.455,13.6,5900,0.0,1.0
2013-08-09,2.8899,2.8999,2.74,2.86,22900,14.4495,14.4995,13.7,14.3,4580,0.0,1.0
2013-08-12,2.92,2.98,2.84,2.84,56900,14.6,14.9,14.2,14.2,11380,0.0,1.0
2013-08-13,2.88,2.95,2.76,2.94,50200,14.4,14.75,13.8,14.7,10040,0.0,1.0
2013-08-14,2.92,2.96,2.8,2.94,59700,14.6,14.8,14.0,14.7,11940,0.0,1.0
2013-08-15,2.8799,2.94,2.77,2.94,10200,14.3995,14.7,13.85,14.7,2040,0.0,1.0
2013-08-16,3.0399,3.04,2.9199,2.93,113200,15.1995,15.2,14.5995,14.65,22640,0.0,1.0
2013-08-19,3.03,3.2,2.91,3.1,122800,15.15,16.0,14.55,15.5,24560,0.0,1.0
2013-08-20,2.98,3.01,2.911,3.0,11600,14.9,15.05,14.555,15.0,2320,0.0,1.0
2013-08-21,2.94,2.99,2.82,2.98,21200,14.7,14.95,14.1,14.9,4240,0.0,1.0
2013-08-22,2.99,3.01,2.872,3.01,8900,14.95,15.05,14.36,15.05,1780,0.0,1.0
2013-08-23,2.979,2.99,2.82,2.98,7800,14.895,14.95,14.1,14.9,1560,0.0,1.0
2013-08-26,2.9,2.97,2.8801,2.97,14000,14.5,14.85,14.4005,14.85,2800,0.0,1.0
2013-08-27,2.66,2.89,2.64,2.8,92900,13.3,14.45,13.2,14.0,18580,0.0,1.0
2013-08-28,2.71,2.72,2.55,2.68,13400,13.55,13.6,12.75,13.4,2680,0.0,1.0
2013-08-29,2.7,2.74,2.62,2.73,7400,13.5,13.7,13.1,13.65,1480,0.0,1.0
2013-08-30,2.66,2.75,2.63,2.73,1600,13.3,13.75,13.15,13.65,320,0.0,1.0
2013-09-03,2.65,2.66,2.619,2.6301,28600,13.25,13.3,13.095,13.1505,5720,0.0,1.0
2013-09-04,2.7,2.73,2.6,2.62,18700,13.5,13.65,13.0,13.1,3740,0.0,1.0
2013-09-05,2.78,2.79,2.72,2.72,18600,13.9,13.95,13.6,13.6,3720,0.0,1.0
2013-09-06,2.68,2.832,2.68,2.832,5200,13.4,14.16,13.4,14.16,1040,0.0,1.0
2013-09-09,2.73,2.82,2.71,2.71,54900,13.65,14.1,13.55,13.55,10980,0.0,1.0
2013-09-10,2.83,2.86,2.74,2.74,36900,14.15,14.3,13.7,13.7,7380,0.0,1.0
2013-09-11,2.889,2.98,2.82,2.82,12300,14.445,14.9,14.1,14.1,2460,0.0,1.0
2013-09-12,2.9,2.9,2.8399,2.8901,30100,14.5,14.5,14.1995,14.4505,6020,0.0,1.0
2013-09-13,2.86,2.87,2.81,2.84,4300,14.3,14.35,14.05,14.2,860,0.0,1.0
2013-09-16,2.85,2.9,2.8,2.85,7800,14.25,14.5,14.0,14.25,1560,0.0,1.0
2013-09-17,2.82,2.88,2.82,2.83,12700,14.1,14.4,14.1,14.15,2540,0.0,1.0
2013-09-18,2.72,2.84,2.7,2.76,26200,13.6,14.2,13.5,13.8,5240,0.0,1.0
2013-09-19,2.87,2.9,2.75,2.75,24500,14.35,14.5,13.75,13.75,4900,0.0,1.0
2013-09-20,2.86,2.86,2.84,2.85,3600,14.3,14.3,14.2,14.25,720,0.0,1.0
2013-09-23,2.86,2.86,2.86,2.86,3,14.3,14.3,14.3,14.3,0.6,0.0,1.0
2013-09-24,2.87,2.951,2.849,2.85,28900,14.35,14.755,14.245,14.25,5780,0.0,1.0
2013-09-25,2.95,2.95,2.87,2.87,24900,14.75,14.75,14.35,14.35,4980,0.0,1.0
2013-09-26,2.9,2.94,2.7923,2.7923,2400,14.5,14.7,13.9615,13.9615,480,0.0,1.0
2013-09-27,2.89,2.9296,2.7435,2.85,11100,14.45,14.648,13.7175,14.25,2220,0.0,1.0
2013-09-30,2.95,2.95,2.85,2.85,27400,14.75,14.75,14.25,14.25,5480,0.0,1.0
2013-10-01,2.98,3.0,2.85,2.9,15700,14.9,15.0,14.25,14.5,3140,0.0,1.0
2013-10-02,2.98,2.99,2.9,2.99,4000,14.9,14.95,14.5,14.95,800,0.0,1.0
2013-10-03,2.95,2.99,2.85,2.98,37400,14.75,14.95,14.25,14.9,7480,0.0,1.0
2013-10-04,2.973,2.9801,2.9171,2.97,7600,14.865,14.9005,14.5855,14.85,1520,0.0,1.0
2013-10-07,2.93,2.96,2.88,2.94,6400,14.65,14.8,14.4,14.7,1280,0.0,1.0
2013-10-08,2.93,2.95,2.89,2.9,3300,14.65,14.75,14.45,14.5,660,0.0,1.0
2013-10-09,2.95,2.95,2.881,2.881,600,14.75,14.75,14.405,14.405,120,0.0,1.0
2013-10-10,3.06,3.07,2.95,3.0,39600,15.3,15.35,14.75,15.0,7920,0.0,1.0
2013-10-11,3.049,3.05,3.0001,3.05,18200,15.245,15.25,15.0005,15.25,3640,0.0,1.0
2013-10-14,3.119,3.12,2.9906,3.0127,9900,15.595,15.6,14.953,15.0635,1980,0.0,1.0
2013-10-15,3.12,3.13,3.08,3.1,2100,15.6,15.65,15.4,15.5,420,0.0,1.0
2013-10-16,3.139,3.15,3.09,3.12,5100,15.695,15.75,15.45,15.6,1020,0.0,1.0
2013-10-17,3.0901,3.16,3.03,3.16,16200,15.4505,15.8,15.15,15.8,3240,0.0,1.0
2013-10-18,2.915,3.07,2.85,3.07,36900,14.575,15.35,14.25,15.35,7380,0.0,1.0
2013-10-21,2.9299,3.1599,2.9,2.97,6000,14.6495,15.7995,14.5,14.85,1200,0.0,1.0
2013-10-22,2.94,2.97,2.8501,2.97,29800,14.7,14.85,14.2505,14.85,5960,0.0,1.0
2013-10-23,2.87,2.95,2.85,2.95,14100,14.35,14.75,14.25,14.75,2820,0.0,1.0
2013-10-24,2.89,2.92,2.8001,2.8001,9000,14.45,14.6,14.0005,14.0005,1800,0.0,1.0
2013-10-25,2.95,2.97,2.9,2.929,13500,14.75,14.85,14.5,14.645,2700,0.0,1.0
2013-10-28,2.9,2.97,2.86,2.97,5900,14.5,14.85,14.3,14.85,1180,0.0,1.0
2013-10-29,2.919,2.95,2.87,2.91,12800,14.595,14.75,14.35,14.55,2560,0.0,1.0
2013-10-30,2.95,2.95,2.87,2.8999,22600,14.75,14.75,14.35,14.4995,4520,0.0,1.0
2013-10-31,2.9099,2.97,2.86,2.95,8900,14.5495,14.85,14.3,14.75,1780,0.0,1.0
2013-11-01,2.94,2.95,2.87,2.89,10900,14.7,14.75,14.35,14.45,2180,0.0,1.0
2013-11-04,2.95,2.99,2.94,2.9599,59700,14.75,14.95,14.7,14.7995,11940,0.0,1.0
2013-11-05,3.63,3.67,3.05,3.33,417800,18.15,18.35,15.25,16.65,83560,0.0,1.0
2013-11-06,3.35,3.61,3.33,3.61,135600,16.75,18.05,16.65,18.05,27120,0.0,1.0
2013-11-07,3.34,3.46,3.15,3.35,65100,16.7,17.3,15.75,16.75,13020,0.0,1.0
2013-11-08,3.36,3.39,3.35,3.35,4700,16.8,16.95,16.75,16.75,940,0.0,1.0
2013-11-11,3.35,3.39,3.33,3.39,17350,16.75,16.95,16.65,16.95,3470,0.0,1.0
2013-11-12,3.35,3.35,3.26,3.345,4100,16.75,16.75,16.3,16.725,820,0.0,1.0
2013-11-13,3.51,3.54,3.24,3.32,79400,17.55,17.7,16.2,16.6,15880,0.0,1.0
2013-11-14,3.47,3.5,3.436,3.49,28700,17.35,17.5,17.18,17.45,5740,0.0,1.0
2013-11-15,3.42,3.49,3.3401,3.4,43400,17.1,17.45,16.7005,17.0,8680,0.0,1.0
2013-11-18,3.42,3.49,3.34,3.42,34100,17.1,17.45,16.7,17.1,6820,0.0,1.0
2013-11-19,3.2725,3.44,3.2601,3.38,32300,16.3625,17.2,16.3005,16.9,6460,0.0,1.0
2013-11-20,3.2899,3.3101,3.25,3.2801,49700,16.4495,16.5505,16.25,16.4005,9940,0.0,1.0
2013-11-21,3.36,3.4,3.25,3.3,6800,16.8,17.0,16.25,16.5,1360,0.0,1.0
2013-11-22,3.3799,3.39,3.3001,3.36,7800,16.8995,16.95,16.5005,16.8,1560,0.0,1.0
2013-11-25,3.395,3.65,3.35,3.4201,102900,16.975,18.25,16.75,17.1005,20580,0.0,1.0
2013-11-26,3.35,3.53,3.2501,3.4,57900,16.75,17.65,16.2505,17.0,11580,0.0,1.0
2013-11-27,3.2999,3.35,3.25,3.3,13300,16.4995,16.75,16.25,16.5,2660,0.0,1.0
2013-11-29,3.34,3.34,3.2999,3.3,3500,16.7,16.7,16.4995,16.5,700,0.0,1.0
2013-12-02,3.4,3.43,3.34,3.34,14000,17.0,17.15,16.7,16.7,2800,0.0,1.0
2013-12-03,3.39,3.4911,3.3001,3.34,17200,16.95,17.4555,16.5005,16.7,3440,0.0,1.0
2013-12-04,3.2999,3.35,3.26,3.35,7100,16.4995,16.75,16.3,16.75,1420,0.0,1.0
2013-12-05,3.34,3.38,3.26,3.29,13500,16.7,16.9,16.3,16.45,2700,0.0,1.0
2013-12-06,3.37,3.4,3.2701,3.4,4100,16.85,17.0,16.3505,17.0,820,0.0,1.0
2013-12-09,3.28,3.37,3.25,3.37,12000,16.4,16.85,16.25,16.85,2400,0.0,1.0
2013-12-10,3.23,3.33,3.2028,3.252,14000,16.15,16.65,16.014,16.26,2800,0.0,1.0
2013-12-11,3.21,3.28,3.15,3.27,22300,16.05,16.4,15.75,16.35,4460,0.0,1.0
2013-12-12,3.24,3.25,3.14,3.22,4200,16.2,16.25,15.7,16.1,840,0.0,1.0
2013-12-13,3.189,3.21,3.12,3.21,8400,15.945,16.05,15.6,16.05,1680,0.0,1.0
2013-12-16,3.13,3.19,3.05,3.16,26300,15.65,15.95,15.25,15.8,5260,0.0,1.0
2013-12-17,3.068,3.17,3.0501,3.09,17000,15.34,15.85,15.2505,15.45,3400,0.0,1.0
2013-12-18,3.04,3.15,2.9,3.11,75600,15.2,15.75,14.5,15.55,15120,0.0,1.0
2013-12-19,2.92,3.02,2.9,2.99,15900,14.6,15.1,14.5,14.95,3180,0.0,1.0
2013-12-20,2.99,3.04,2.8529,2.91,19700,14.95,15.2,14.2645,14.55,3940,0.0,1.0
2013-12-23,2.86,2.99,2.8,2.99,26500,14.3,14.95,14.0,14.95,5300,0.0,1.0
2013-12-24,2.89,2.9,2.89,2.9,8700,14.45,14.5,14.45,14.5,1740,0.0,1.0
2013-12-26,2.8799,2.9,2.8,2.88,22900,14.3995,14.5,14.0,14.4,4580,0.0,1.0
2013-12-27,2.8999,2.98,2.84,2.86,12500,14.4995,14.9,14.2,14.3,2500,0.0,1.0
2013-12-30,2.8,2.92,2.711,2.87,41100,14.0,14.6,13.555,14.35,8220,0.0,1.0
2013-12-31,2.87,2.87,2.75,2.78,29600,14.35,14.35,13.75,13.9,5920,0.0,1.0
2014-01-02,2.9,2.93,2.82,2.87,9400,14.5,14.65,14.1,14.35,1880,0.0,1.0
2014-01-03,2.94,2.95,2.8501,2.8501,10000,14.7,14.75,14.2505,14.2505,2000,0.0,1.0
2014-01-06,2.93,2.93,2.88,2.9,1600,14.65,14.65,14.4,14.5,320,0.0,1.0
2014-01-07,2.95,2.96,2.86,2.9,26500,14.75,14.8,14.3,14.5,5300,0.0,1.0
2014-01-08,2.9599,2.96,2.86,2.96,1500,14.7995,14.8,14.3,14.8,300,0.0,1.0
2014-01-09,2.86,2.96,2.84,2.91,9400,14.3,14.8,14.2,14.55,1880,0.0,1.0
2014-01-10,2.91,2.97,2.9,2.9001,7500,14.55,14.85,14.5,14.5005,1500,0.0,1.0
2014-01-13,3.0,3.03,2.94,3.0,16300,15.0,15.15,14.7,15.0,3260,0.0,1.0
2014-01-14,2.98,3.02,2.925,3.02,5900,14.9,15.1,14.625,15.1,1180,0.0,1.0
2014-01-15,2.9899,3.02,2.96,2.96,7200,14.9495,15.1,14.8,14.8,1440,0.0,1.0
2014-01-16,3.15,3.15,2.9501,2.9501,26700,15.75,15.75,14.7505,14.7505,5340,0.0,1.0
2014-01-17,3.1899,3.19,3.08,3.15,24400,15.9495,15.95,15.4,15.75,4880,0.0,1.0
2014-01-21,3.15,3.21,3.1,3.21,21500,15.75,16.05,15.5,16.05,4300,0.0,1.0
2014-01-22,3.16,3.2399,3.16,3.17,8600,15.8,16.1995,15.8,15.85,1720,0.0,1.0
2014-01-23,3.21,3.23,3.16,3.2,4500,16.05,16.15,15.8,16.0,900,0.0,1.0
2014-01-24,3.1399,3.22,3.1,3.22,30800,15.6995,16.1,15.5,16.1,6160,0.0,1.0
2014-01-27,3.16,3.22,3.16,3.16,6300,15.8,16.1,15.8,15.8,1260,0.0,1.0
2014-01-28,3.26,3.42,3.21,3.2107,5000,16.3,17.1,16.05,16.0535,1000,0.0,1.0
2014-01-29,3.3199,3.35,3.1925,3.35,9100,16.5995,16.75,15.9625,16.75,1820,0.0,1.0
2014-01-30,3.29,3.2999,3.1701,3.28,2800,16.45,16.4995,15.8505,16.4,560,0.0,1.0
2014-01-31,3.2899,3.34,3.25,3.34,1800,16.4495,16.7,16.25,16.7,360,0.0,1.0
2014-02-03,3.17,3.3299,3.17,3.26,3700,15.85,16.6495,15.85,16.3,740,0.0,1.0
2014-02-04,3.17,3.2898,3.17,3.21,10300,15.85,16.449,15.85,16.05,2060,0.0,1.0
2014-02-05,3.1399,3.2,3.1,3.1841,8300,15.6995,16.0,15.5,15.9205,1660,0.0,1.0
2014-02-06,3.2,3.25,3.16,3.16,5300,16.0,16.25,15.8,15.8,1060,0.0,1.0
2014-02-07,3.23,3.23,3.2,3.2,5600,16.15,16.15,16.0,16.0,1120,0.0,1.0
2014-02-10,3.25,3.32,3.22,3.2499,31600,16.25,16.6,16.1,16.2495,6320,0.0,1.0
2014-02-11,3.26,3.34,3.26,3.29,300,16.3,16.7,16.3,16.45,60,0.0,1.0
2014-02-12,3.26,3.29,3.26,3.29,483,16.3,16.45,16.3,16.45,96.6,0.0,1.0
2014-02-13,3.2801,3.2801,3.2801,3.2801,200,16.4005,16.4005,16.4005,16.4005,40,0.0,1.0
2014-02-14,3.3,3.308,3.25,3.3,2100,16.5,16.54,16.25,16.5,420,0.0,1.0
2014-02-18,3.2899,3.3,3.25,3.3,1000,16.4495,16.5,16.25,16.5,200,0.0,1.0
2014-02-19,3.26,3.29,3.26,3.29,1700,16.3,16.45,16.3,16.45,340,0.0,1.0
2014-02-20,3.28,3.3,3.2664,3.3,7600,16.4,16.5,16.332,16.5,1520,0.0,1.0
2014-02-21,3.2899,3.3,3.27,3.3,5200,16.4495,16.5,16.35,16.5,1040,0.0,1.0
2014-02-24,3.2899,3.33,3.26,3.2901,73400,16.4495,16.65,16.3,16.4505,14680,0.0,1.0
2014-02-25,3.18,3.59,3.16,3.49,136400,15.9,17.95,15.8,17.45,27280,0.0,1.0
2014-02-26,3.0,3.485,3.0,3.12,20600,15.0,17.425,15.0,15.6,4120,0.0,1.0
2014-02-27,2.9,3.0201,2.89,3.02,59300,14.5,15.1005,14.45,15.1,11860,0.0,1.0
2014-02-28,2.92,2.979,2.68,2.87,42900,14.6,14.895,13.4,14.35,8580,0.0,1.0
2014-03-03,2.8899,2.96,2.83,2.83,20900,14.4495,14.8,14.15,14.15,4180,0.0,1.0
2014-03-04,2.8096,2.87,2.76,2.87,25400,14.048,14.35,13.8,14.35,5080,0.0,1.0
2014-03-05,2.8999,2.9,2.7037,2.7037,11200,14.4995,14.5,13.5185,13.5185,2240,0.0,1.0
2014-03-06,2.95,3.29,2.91,2.96,14600,14.75,16.45,14.55,14.8,2920,0.0,1.0
2014-03-07,2.89,2.99,2.89,2.99,6800,14.45,14.95,14.45,14.95,1360,0.0,1.0
2014-03-10,2.95,3.0,2.8,2.9,9500,14.75,15.0,14.0,14.5,1900,0.0,1.0
2014-03-11,2.88,2.95,2.82,2.95,18800,14.4,14.75,14.1,14.75,3760,0.0,1.0
2014-03-12,2.8,2.89,2.71,2.89,15000,14.0,14.45,13.55,14.45,3000,0.0,1.0
2014-03-13,2.825,2.8899,2.81,2.85,8200,14.125,14.4495,14.05,14.25,1640,0.0,1.0
2014-03-14,2.8,2.9,2.77,2.87,8800,14.0,14.5,13.85,14.35,1760,0.0,1.0
2014-03-17,2.92,2.92,2.811,2.82,12200,14.6,14.6,14.055,14.1,2440,0.0,1.0
2014-03-18,3.13,3.21,2.8701,2.9,54200,15.65,16.05,14.3505,14.5,10840,0.0,1.0
2014-03-19,3.1,3.15,2.95,3.15,53900,15.5,15.75,14.75,15.75,10780,0.0,1.0
2014-03-20,3.13,3.14,2.93,3.1,23000,15.65,15.7,14.65,15.5,4600,0.0,1.0
2014-03-21,3.25,3.25,2.93,3.0001,87900,16.25,16.25,14.65,15.0005,17580,0.0,1.0
2014-03-24,3.2,3.3,3.15,3.3,13900,16.0,16.5,15.75,16.5,2780,0.0,1.0
2014-03-25,3.1,3.17,3.09,3.17,4700,15.5,15.85,15.45,15.85,940,0.0,1.0
2014-03-26,3.08,3.12,2.91,3.1,15800,15.4,15.6,14.55,15.5,3160,0.0,1.0
2014-03-27,3.0,3.0,2.901,2.901,2100,15.0,15.0,14.505,14.505,420,0.0,1.0
2014-03-28,3.03,3.05,2.94,3.04,9600,15.15,15.25,14.7,15.2,1920,0.0,1.0
2014-03-31,3.03,3.03,3.0,3.03,1100,15.15,15.15,15.0,15.15,220,0.0,1.0
2014-04-01,2.9,3.03,2.9,3.03,10100,14.5,15.15,14.5,15.15,2020,0.0,1.0
2014-04-02,3.0,3.0,2.97,2.97,1200,15.0,15.0,14.85,14.85,240,0.0,1.0
2014-04-03,2.86,2.929,2.85,2.91,9200,14.3,14.645,14.25,14.55,1840,0.0,1.0
2014-04-04,2.83,2.87,2.75,2.84,18200,14.15,14.35,13.75,14.2,3640,0.0,1.0
2014-04-07,2.7425,2.8799,2.7425,2.83,14900,13.7125,14.3995,13.7125,14.15,2980,0.0,1.0
2014-04-08,2.72,2.75,2.6799,2.73,20900,13.6,13.75,13.3995,13.65,4180,0.0,1.0
2014-04-09,2.87,2.87,2.7999,2.8,2100,14.35,14.35,13.9995,14.0,420,0.0,1.0
2014-04-10,2.89,2.89,2.8,2.81,5200,14.45,14.45,14.0,14.05,1040,0.0,1.0
2014-04-11,2.9099,2.9099,2.791,2.791,53600,14.5495,14.5495,13.955,13.955,10720,0.0,1.0
2014-04-14,2.88,2.88,2.8,2.85,11100,14.4,14.4,14.0,14.25,2220,0.0,1.0
2014-04-15,2.7104,2.853,2.7,2.8501,7500,13.552,14.265,13.5,14.2505,1500,0.0,1.0
2014-04-16,2.78,2.84,2.75,2.75,10100,13.9,14.2,13.75,13.75,2020,0.0,1.0
2014-04-17,2.785,2.85,2.77,2.79,700,13.925,14.25,13.85,13.95,140,0.0,1.0
2014-04-21,2.8699,2.87,2.8001,2.8001,900,14.3495,14.35,14.0005,14.0005,180,0.0,1.0
2014-04-22,2.84,2.8496,2.81,2.8496,3900,14.2,14.248,14.05,14.248,780,0.0,1.0
2014-04-23,2.7999,2.7999,2.7999,2.7999,2700,13.9995,13.9995,13.9995,13.9995,540,0.0,1.0
2014-04-24,2.7499,2.8,2.64,2.64,39300,13.7495,14.0,13.2,13.2,7860,0.0,1.0
2014-04-25,2.69,2.74,2.68,2.7,22100,13.45,13.7,13.4,13.5,4420,0.0,1.0
2014-04-28,2.73,2.76,2.68,2.69,12200,13.65,13.8,13.4,13.45,2440,0.0,1.0
2014-04-29,2.7599,2.7599,2.63,2.75,1000,13.7995,13.7995,13.15,13.75,200,0.0,1.0
2014-04-30,2.6999,2.7889,2.68,2.7889,8100,13.4995,13.9445,13.4,13.9445,1620,0.0,1.0
2014-05-01,2.68,2.701,2.68,2.6801,7700,13.4,13.505,13.4,13.4005,1540,0.0,1.0
2014-05-02,2.7,2.7299,2.68,2.724,4100,13.5,13.6495,13.4,13.62,820,0.0,1.0
2014-05-05,2.881,2.89,2.68,2.74,38400,14.405,14.45,13.4,13.7,7680,0.0,1.0
2014-05-06,3.7,3.84,3.2,3.2,1009800,18.5,19.2,16.0,16.0,201960,0.0,1.0
2014-05-07,3.4,3.63,3.25,3.5,311600,17.0,18.15,16.25,17.5,62320,0.0,1.0
2014-05-08,3.47,3.58,3.21,3.21,52700,17.35,17.9,16.05,16.05,10540,0.0,1.0
2014-05-09,3.36,3.41,3.31,3.41,31300,16.8,17.05,16.55,17.05,6260,0.0,1.0
2014-05-12,3.39,3.67,3.35,3.4,159300,16.95,18.35,16.75,17.0,31860,0.0,1.0
2014-05-13,3.45,3.53,3.4,3.51,53600,17.25,17.65,17.0,17.55,10720,0.0,1.0
2014-05-14,3.42,3.5,3.38,3.46,34100,17.1,17.5,16.9,17.3,6820,0.0,1.0
2014-05-15,3.4,3.44,3.36,3.44,29700,17.0,17.2,16.8,17.2,5940,0.0,1.0
2014-05-16,3.37,3.38,3.35,3.3799,8300,16.85,16.9,16.75,16.8995,1660,0.0,1.0
2014-05-19,3.45,3.57,3.3501,3.37,33400,17.25,17.85,16.7505,16.85,6680,0.0,1.0
2014-05-20,3.49,3.5342,3.4,3.4,22600,17.45,17.671,17.0,17.0,4520,0.0,1.0
2014-05-21,3.48,3.48,3.39,3.4501,9000,17.4,17.4,16.95,17.2505,1800,0.0,1.0
2014-05-22,3.47,3.49,3.43,3.48,800,17.35,17.45,17.15,17.4,160,0.0,1.0
2014-05-23,3.385,3.4888,3.3611,3.4888,2800,16.925,17.444,16.8055,17.444,560,0.0,1.0
2014-05-27,3.689,3.72,3.489,3.49,113400,18.445,18.6,17.445,17.45,22680,0.0,1.0
2014-05-28,3.69,3.7445,3.6,3.63,18600,18.45,18.7225,18.0,18.15,3720,0.0,1.0
2014-05-29,3.7,3.72,3.58,3.71,27100,18.5,18.6,17.9,18.55,5420,0.0,1.0
2014-05-30,3.88,4.03,3.6701,3.7,113300,19.4,20.15,18.3505,18.5,22660,0.0,1.0
2014-06-02,4.19,4.33,3.96,3.96,159000,20.95,21.65,19.8,19.8,31800,0.0,1.0
2014-06-03,4.1,4.25,4.041,4.25,58600,20.5,21.25,20.205,21.25,11720,0.0,1.0
2014-06-04,4.1,4.17,4.1,4.17,25100,20.5,20.85,20.5,20.85,5020,0.0,1.0
2014-06-05,4.0979,4.13,4.0217,4.1,16400,20.4895,20.65,20.1085,20.5,3280,0.0,1.0
2014-06-06,4.0499,4.12,4.0,4.12,43200,20.2495,20.6,20.0,20.6,8640,0.0,1.0
2014-06-09,4.2,4.2,4.051,4.09,37000,21.0,21.0,20.255,20.45,7400,0.0,1.0
2014-06-10,4.18,4.2,4.1053,4.2,26300,20.9,21.0,20.5265,21.0,5260,0.0,1.0
2014-06-11,4.12,4.18,4.11,4.17,38600,20.6,20.9,20.55,20.85,7720,0.0,1.0
2014-06-12,4.16,4.17,4.123,4.14,34300,20.8,20.85,20.615,20.7,6860,0.0,1.0
2014-06-13,4.08,4.17,4.06,4.17,26700,20.4,20.85,20.3,20.85,5340,0.0,1.0
2014-06-16,4.07,4.07,4.0,4.05,30000,20.35,20.35,20.0,20.25,6000,0.0,1.0
2014-06-17,4.01,4.1,3.8632,4.1,25100,20.05,20.5,19.316,20.5,5020,0.0,1.0
2014-06-18,3.97,3.99,3.87,3.9253,20100,19.85,19.95,19.35,19.6265,4020,0.0,1.0
2014-06-19,3.99,3.99,3.89,3.94,8100,19.95,19.95,19.45,19.7,1620,0.0,1.0
2014-06-20,4.04,4.05,3.93,3.93,31600,20.2,20.25,19.65,19.65,6320,0.0,1.0
2014-06-23,4.04,4.0595,3.99,4.01,9600,20.2,20.2975,19.95,20.05,1920,0.0,1.0
2014-06-24,4.022,4.05,4.01,4.01,8600,20.11,20.25,20.05,20.05,1720,0.0,1.0
2014-06-25,4.04,4.05,3.994,4.01,11800,20.2,20.25,19.97,20.05,2360,0.0,1.0
2014-06-26,4.0399,4.04,4.02,4.0399,9900,20.1995,20.2,20.1,20.1995,1980,0.0,1.0
2014-06-27,4.0399,4.04,3.99,4.036,10500,20.1995,20.2,19.95,20.18,2100,0.0,1.0
2014-06-30,3.99,4.03,3.95,4.03,12100,19.95,20.15,19.75,20.15,2420,0.0,1.0
2014-07-01,4.02,4.04,3.95,3.98,22700,20.1,20.2,19.75,19.9,4540,0.0,1.0
2014-07-02,4.04,4.07,4.016,4.02,8900,20.2,20.35,20.08,20.1,1780,0.0,1.0
2014-07-03,4.0,4.05,4.0,4.0115,30700,20.0,20.25,20.0,20.0575,6140,0.0,1.0
2014-07-07,3.95,4.05,3.95,3.98,28000,19.75,20.25,19.75,19.9,5600,0.0,1.0
2014-07-08,3.82,3.99,3.66,3.99,64900,19.1,19.95,18.3,19.95,12980,0.0,1.0
2014-07-09,3.9,3.917,3.78,3.78,14800,19.5,19.585,18.9,18.9,2960,0.0,1.0
2014-07-10,3.8612,3.98,3.83,3.94,11900,19.306,19.9,19.15,19.7,2380,0.0,1.0
2014-07-11,3.85,3.85,3.791,3.85,1200,19.25,19.25,18.955,19.25,240,0.0,1.0
2014-07-14,3.99,4.027,3.77,3.78,11000,19.95,20.135,18.85,18.9,2200,0.0,1.0
2014-07-15,3.82,3.9199,3.805,3.9,8500,19.1,19.5995,19.025,19.5,1700,0.0,1.0
2014-07-16,3.91,3.94,3.82,3.82,2600,19.55,19.7,19.1,19.1,520,0.0,1.0
2014-07-17,3.9172,3.93,3.79,3.79,4500,19.586,19.65,18.95,18.95,900,0.0,1.0
2014-07-18,3.977,3.99,3.9,3.9,14200,19.885,19.95,19.5,19.5,2840,0.0,1.0
2014-07-21,3.923,4.03,3.8666,3.95,55000,19.615,20.15,19.333,19.75,11000,0.0,1.0
2014-07-22,4.03,4.04,3.96,4.02,26700,20.15,20.2,19.8,20.1,5340,0.0,1.0
2014-07-23,4.15,4.15,4.0486,4.06,27200,20.75,20.75,20.243,20.3,5440,0.0,1.0
2014-07-24,4.19,4.2,4.07,4.16,39700,20.95,21.0,20.35,20.8,7940,0.0,1.0
2014-07-25,4.23,4.42,4.12,4.16,36200,21.15,22.1,20.6,20.8,7240,0.0,1.0
2014-07-28,4.17,4.33,3.98,4.27,82900,20.85,21.65,19.9,21.35,16580,0.0,1.0
2014-07-29,4.1,4.2,4.1,4.12,6100,20.5,21.0,20.5,20.6,1220,0.0,1.0
2014-07-30,4.0799,4.14,4.03,4.14,5600,20.3995,20.7,20.15,20.7,1120,0.0,1.0
2014-07-31,4.04,4.2763,4.01,4.06,38000,20.2,21.3815,20.05,20.3,7600,0.0,1.0
2014-08-01,4.01,4.09,3.99,4.09,27000,20.05,20.45,19.95,20.45,5400,0.0,1.0
2014-08-04,4.0,4.2886,3.96,3.96,16000,20.0,21.443,19.8,19.8,3200,0.0,1.0
2014-08-05,3.98,4.07,3.95,4.02,31000,19.9,20.35,19.75,20.1,6200,0.0,1.0
2014-08-06,4.1,4.18,4.0,4.0,58300,20.5,20.9,20.0,20.0,11660,0.0,1.0
2014-08-07,2.99,3.5105,2.9805,3.5,292700,14.95,17.5525,14.9025,17.5,58540,0.0,1.0
2014-08-08,2.9,3.02,2.9,2.99,215100,14.5,15.1,14.5,14.95,43020,0.0,1.0
2014-08-11,3.04,3.12,2.9699,2.99,139400,15.2,15.6,14.8495,14.95,27880,0.0,1.0
2014-08-12,3.09,3.18,3.0101,3.07,142200,15.45,15.9,15.0505,15.35,28440,0.0,1.0
2014-08-13,3.09,3.15,3.07,3.15,43900,15.45,15.75,15.35,15.75,8780,0.0,1.0
2014-08-14,3.11,3.11,3.0499,3.07,26600,15.55,15.55,15.2495,15.35,5320,0.0,1.0
2014-08-15,3.074,3.08,3.0,3.06,14100,15.37,15.4,15.0,15.3,2820,0.0,1.0
2014-08-18,3.02,3.1,3.0,3.1,37600,15.1,15.5,15.0,15.5,7520,0.0,1.0
2014-08-19,3.0,3.08,2.94,2.99,17000,15.0,15.4,14.7,14.95,3400,0.0,1.0
2014-08-20,3.05,3.09,3.01,3.03,10900,15.25,15.45,15.05,15.15,2180,0.0,1.0
2014-08-21,3.06,3.1,3.043,3.07,25400,15.3,15.5,15.215,15.35,5080,0.0,1.0
2014-08-22,3.08,3.13,3.07,3.1,39100,15.4,15.65,15.35,15.5,7820,0.0,1.0
2014-08-25,3.1,3.15,3.09,3.09,18000,15.5,15.75,15.45,15.45,3600,0.0,1.0
2014-08-26,3.14,3.16,3.0901,3.13,8800,15.7,15.8,15.4505,15.65,1760,0.0,1.0
2014-08-27,3.14,3.14,3.1117,3.14,1400,15.7,15.7,15.5585,15.7,280,0.0,1.0
2014-08-28,3.13,3.1325,3.1,3.1004,28800,15.65,15.6625,15.5,15.502,5760,0.0,1.0
2014-08-29,3.13,3.14,3.08,3.13,37300,15.65,15.7,15.4,15.65,7460,0.0,1.0
2014-09-02,3.12,3.16,3.1,3.1,28900,15.6,15.8,15.5,15.5,5780,0.0,1.0
2014-09-03,3.11,3.13,3.09,3.13,16500,15.55,15.65,15.45,15.65,3300,0.0,1.0
2014-09-04,3.1086,3.13,3.06,3.07,13700,15.543,15.65,15.3,15.35,2740,0.0,1.0
2014-09-05,3.1099,3.1179,3.08,3.1,7600,15.5495,15.5895,15.4,15.5,1520,0.0,1.0
2014-09-08,3.08,3.24,3.04,3.04,21200,15.4,16.2,15.2,15.2,4240,0.0,1.0
2014-09-09,3.1301,3.24,3.112,3.14,10800,15.6505,16.2,15.56,15.7,2160,0.0,1.0
2014-09-10,3.145,3.16,3.12,3.16,4900,15.725,15.8,15.6,15.8,980,0.0,1.0
2014-09-11,3.1168,3.16,3.09,3.11,43300,15.584,15.8,15.45,15.55,8660,0.0,1.0
2014-09-12,3.1,3.24,3.073,3.12,9200,15.5,16.2,15.365,15.6,1840,0.0,1.0
2014-09-15,3.1199,3.15,3.05,3.05,59200,15.5995,15.75,15.25,15.25,11840,0.0,1.0
2014-09-16,3.08,3.179,3.0601,3.179,18000,15.4,15.895,15.3005,15.895,3600,0.0,1.0
2014-09-17,3.05,3.09,3.04,3.08,32200,15.25,15.45,15.2,15.4,6440,0.0,1.0
2014-09-18,3.02,3.05,3.0,3.042,19700,15.1,15.25,15.0,15.21,3940,0.0,1.0
2014-09-19,2.9,2.98,2.9,2.9401,25500,14.5,14.9,14.5,14.7005,5100,0.0,1.0
2014-09-22,2.89,2.98,2.88,2.9,26200,14.45,14.9,14.4,14.5,5240,0.0,1.0
2014-09-23,2.82,2.93,2.79,2.93,36200,14.1,14.65,13.95,14.65,7240,0.0,1.0
2014-09-24,2.81,2.89,2.8,2.81,26175,14.05,14.45,14.0,14.05,5235,0.0,1.0
2014-09-25,2.79,2.82,2.79,2.79,13802,13.95,14.1,13.95,13.95,2760.4,0.0,1.0
2014-09-26,2.83,2.95,2.79,2.8,8766,14.15,14.75,13.95,14.0,1753.2,0.0,1.0
2014-09-29,2.88,2.91,2.85,2.85,8065,14.4,14.55,14.25,14.25,1613,0.0,1.0
2014-09-30,2.95,3.0099,2.883,3.0099,6215,14.75,15.0495,14.415,15.0495,1243,0.0,1.0
2014-10-01,2.92,2.99,2.92,2.97,4013,14.6,14.95,14.6,14.85,802.6,0.0,1.0
2014-10-02,2.92,3.0,2.86,2.894,6413,14.6,15.0,14.3,14.47,1282.6,0.0,1.0
2014-10-03,2.92,2.98,2.86,2.93,18988,14.6,14.9,14.3,14.65,3797.6,0.0,1.0
2014-10-06,2.9,2.97,2.9,2.917,4426,14.5,14.85,14.5,14.585,885.2,0.0,1.0
2014-10-07,2.87,2.97,2.8558,2.86,9582,14.35,14.85,14.279,14.3,1916.4,0.0,1.0
2014-10-08,2.88,2.91,2.85,2.91,14710,14.4,14.55,14.25,14.55,2942,0.0,1.0
2014-10-09,2.85,2.88,2.85,2.85,11312,14.25,14.4,14.25,14.25,2262.4,0.0,1.0
2014-10-10,2.85,2.88,2.85,2.87,19428,14.25,14.4,14.25,14.35,3885.6,0.0,1.0
2014-10-13,2.7,2.88,2.7,2.85,19711,13.5,14.4,13.5,14.25,3942.2,0.0,1.0
2014-10-14,2.7,2.73,2.7,2.703,10244,13.5,13.65,13.5,13.515,2048.8,0.0,1.0
2014-10-15,2.63,2.7,2.6,2.7,13800,13.15,13.5,13.0,13.5,2760,0.0,1.0
2014-10-16,2.7825,2.8199,2.633,2.64,9476,13.9125,14.0995,13.165,13.2,1895.2,0.0,1.0
2014-10-17,2.85,2.86,2.783,2.86,2350,14.25,14.3,13.915,14.3,470,0.0,1.0
2014-10-20,2.84,2.88,2.78,2.81,10419,14.2,14.4,13.9,14.05,2083.8,0.0,1.0
2014-10-21,2.9001,3.06,2.8,2.87,9607,14.5005,15.3,14.0,14.35,1921.4,0.0,1.0
2014-10-22,2.77,3.07,2.77,2.9501,3752,13.85,15.35,13.85,14.7505,750.4,0.0,1.0
2014-10-23,2.76,2.95,2.75,2.8,7218,13.8,14.75,13.75,14.0,1443.6,0.0,1.0
2014-10-24,2.75,3.001,2.73,3.0,11673,13.75,15.005,13.65,15.0,2334.6,0.0,1.0
2014-10-27,2.72,2.99,2.713,2.75,7508,13.6,14.95,13.565,13.75,1501.6,0.0,1.0
2014-10-28,2.84,2.85,2.71,2.72,5258,14.2,14.25,13.55,13.6,1051.6,0.0,1.0
2014-10-29,2.95,3.15,2.81,2.81,5443,14.75,15.75,14.05,14.05,1088.6,0.0,1.0
2014-10-30,2.9299,2.99,2.75,2.99,6264,14.6495,14.95,13.75,14.95,1252.8,0.0,1.0
2014-10-31,2.85,3.01,2.78,3.01,5847,14.25,15.05,13.9,15.05,1169.4,0.0,1.0
2014-11-03,2.95,3.02,2.81,2.81,7773,14.75,15.1,14.05,14.05,1554.6,0.0,1.0
2014-11-04,2.6601,2.87,2.66,2.7,12978,13.3005,14.35,13.3,13.5,2595.6,0.0,1.0
2014-11-05,2.76,2.858,2.67,2.736,42513,13.8,14.29,13.35,13.68,8502.6,0.0,1.0
2014-11-06,2.89,2.95,2.8,2.8,17837,14.45,14.75,14.0,14.0,3567.4,0.0,1.0
2014-11-07,2.89,2.94,2.88,2.9001,12948,14.45,14.7,14.4,14.5005,2589.6,0.0,1.0
2014-11-10,2.94,2.94,2.88,2.9,4555,14.7,14.7,14.4,14.5,911,0.0,1.0
2014-11-11,2.82,2.9424,2.775,2.9424,37818,14.1,14.712,13.875,14.712,7563.6,0.0,1.0
2014-11-12,2.83,2.83,2.763,2.83,6600,14.15,14.15,13.815,14.15,1320,0.0,1.0
2014-11-13,2.84,2.854,2.83,2.84,3820,14.2,14.27,14.15,14.2,764,0.0,1.0
2014-11-14,2.8999,2.91,2.83,2.91,5007,14.4995,14.55,14.15,14.55,1001.4,0.0,1.0
2014-11-17,2.76,2.93,2.75,2.89,2811,13.8,14.65,13.75,14.45,562.2,0.0,1.0
2014-11-18,2.78,2.9,2.7508,2.856,7174,13.9,14.5,13.754,14.28,1434.8,0.0,1.0
2014-11-19,2.76,2.76,2.752,2.76,600,13.8,13.8,13.76,13.8,120,0.0,1.0
2014-11-20,2.8599,2.88,2.74,2.84,7294,14.2995,14.4,13.7,14.2,1458.8,0.0,1.0
2014-11-21,2.76,2.85,2.74,2.83,2261,13.8,14.25,13.7,14.15,452.2,0.0,1.0
2014-11-24,2.75,2.8799,2.73,2.76,5946,13.75,14.3995,13.65,13.8,1189.2,0.0,1.0
2014-11-25,2.71,2.73,2.7,2.7,6423,13.55,13.65,13.5,13.5,1284.6,0.0,1.0
2014-11-26,2.7,2.84,2.66,2.71,4687,13.5,14.2,13.3,13.55,937.4,0.0,1.0
2014-11-28,2.79,2.83,2.74,2.81,8500,13.95,14.15,13.7,14.05,1700,0.0,1.0
2014-12-01,2.67,2.754,2.66,2.75,5070,13.35,13.77,13.3,13.75,1014,0.0,1.0
2014-12-02,2.65,2.768,2.65,2.67,3588,13.25,13.84,13.25,13.35,717.6,0.0,1.0
2014-12-03,2.67,2.72,2.64,2.65,14699,13.35,13.6,13.2,13.25,2939.8,0.0,1.0
2014-12-04,2.73,2.75,2.7,2.7,7791,13.65,13.75,13.5,13.5,1558.2,0.0,1.0
2014-12-05,2.69,2.74,2.6,2.7301,15566,13.45,13.7,13.0,13.6505,3113.2,0.0,1.0
2014-12-08,2.6,2.71,2.6,2.71,5029,13.0,13.55,13.0,13.55,1005.8,0.0,1.0
2014-12-09,2.6,2.665,2.6,2.6,9759,13.0,13.325,13.0,13.0,1951.8,0.0,1.0
2014-12-10,2.61,2.65,2.6,2.6,4551,13.05,13.25,13.0,13.0,910.2,0.0,1.0
2014-12-11,2.64,2.65,2.6,2.6001,6764,13.2,13.25,13.0,13.0005,1352.8,0.0,1.0
2014-12-12,2.6,2.61,2.6,2.6,17498,13.0,13.05,13.0,13.0,3499.6,0.0,1.0
2014-12-15,2.56,2.6112,2.56,2.601,9215,12.8,13.056,12.8,13.005,1843,0.0,1.0
2014-12-16,2.57,2.57,2.56,2.56,5409,12.85,12.85,12.8,12.8,1081.8,0.0,1.0
2014-12-17,2.67,2.81,2.56,2.56,57215,13.35,14.05,12.8,12.8,11443,0.0,1.0
2014-12-18,2.8,2.9,2.66,2.78,384161,14.0,14.5,13.3,13.9,76832.2,0.0,1.0
2014-12-19,2.85,2.85,2.62,2.76,7462,14.25,14.25,13.1,13.8,1492.4,0.0,1.0
2014-12-22,2.7501,2.77,2.64,2.64,4671,13.7505,13.85,13.2,13.2,934.2,0.0,1.0
2014-12-23,2.69,2.88,2.6699,2.82,5948,13.45,14.4,13.3495,14.1,1189.6,0.0,1.0
2014-12-24,2.65,2.6855,2.65,2.68,5637,13.25,13.4275,13.25,13.4,1127.4,0.0,1.0
2014-12-26,2.73,2.85,2.65,2.65,11338,13.65,14.25,13.25,13.25,2267.6,0.0,1.0
2014-12-29,2.77,2.77,2.6,2.71,12362,13.85,13.85,13.0,13.55,2472.4,0.0,1.0
2014-12-30,2.76,2.77,2.64,2.64,13344,13.8,13.85,13.2,13.2,2668.8,0.0,1.0
2014-12-31,2.75,2.77,2.67,2.77,12867,13.75,13.85,13.35,13.85,2573.4,0.0,1.0
2015-01-02,2.665,2.77,2.665,2.72,2562,13.325,13.85,13.325,13.6,512.4,0.0,1.0
2015-01-05,2.78,2.79,2.66,2.6601,3652,13.9,13.95,13.3,13.3005,730.4,0.0,1.0
2015-01-06,2.66,2.84,2.66,2.8,154899,13.3,14.2,13.3,14.0,30979.8,0.0,1.0
2015-01-07,3.02,3.09,2.78,2.78,45589,15.1,15.45,13.9,13.9,9117.8,0.0,1.0
2015-01-08,3.03,3.03,2.8901,2.8901,20900,15.15,15.15,14.4505,14.4505,4180,0.0,1.0
2015-01-09,2.98,3.03,2.9501,3.02,38424,14.9,15.15,14.7505,15.1,7684.8,0.0,1.0
2015-01-12,3.0,3.0,2.91,2.92,1536,15.0,15.0,14.55,14.6,307.2,0.0,1.0
2015-01-13,2.91,3.0,2.8501,3.0,7215,14.55,15.0,14.2505,15.0,1443,0.0,1.0
2015-01-14,2.87,2.94,2.8501,2.94,11997,14.35,14.7,14.2505,14.7,2399.4,0.0,1.0
2015-01-15,2.8,2.91,2.8,2.91,257506,14.0,14.55,14.0,14.55,51501.2,0.0,1.0
2015-01-16,2.8146,2.94,2.78,2.8,5810,14.073,14.7,13.9,14.0,1162,0.0,1.0
2015-01-20,2.84,2.93,2.79,2.87,7750,14.2,14.65,13.95,14.35,1550,0.0,1.0
2015-01-21,2.91,2.91,2.855,2.86,622,14.55,14.55,14.275,14.3,124.4,0.0,1.0
2015-01-22,2.81,2.94,2.81,2.94,504,14.05,14.7,14.05,14.7,100.8,0.0,1.0
2015-01-23,2.78,2.81,2.78,2.81,2292,13.9,14.05,13.9,14.05,458.4,0.0,1.0
2015-01-26,2.6,2.8,2.56,2.8,40409,13.0,14.0,12.8,14.0,8081.8,0.0,1.0
2015-01-27,2.67,2.7,2.51,2.51,16990,13.35,13.5,12.55,12.55,3398,0.0,1.0
2015-01-28,2.65,2.65,2.6,2.6,862,13.25,13.25,13.0,13.0,172.4,0.0,1.0
2015-01-29,2.74,2.77,2.5401,2.59,13653,13.7,13.85,12.7005,12.95,2730.6,0.0,1.0
2015-01-30,2.73,2.73,2.73,2.73,43,13.65,13.65,13.65,13.65,8.6,0.0,1.0
2015-02-02,2.75,2.75,2.75,2.75,28,13.75,13.75,13.75,13.75,5.6,0.0,1.0
2015-02-03,2.8799,2.94,2.76,2.77,8063,14.3995,14.7,13.8,13.85,1612.6,0.0,1.0
2015-02-04,2.89,2.94,2.85,2.94,10337,14.45,14.7,14.25,14.7,2067.4,0.0,1.0
2015-02-05,2.96,2.9899,2.85,2.91,2522,14.8,14.9495,14.25,14.55,504.4,0.0,1.0
2015-02-06,2.96,2.99,2.86,2.87,24346,14.8,14.95,14.3,14.35,4869.2,0.0,1.0
2015-02-09,2.92,2.96,2.9,2.91,16205,14.6,14.8,14.5,14.55,3241,0.0,1.0
2015-02-10,2.91,2.98,2.76,2.9001,10522,14.55,14.9,13.8,14.5005,2104.4,0.0,1.0
2015-02-11,2.97,2.97,2.97,2.97,104,14.85,14.85,14.85,14.85,20.8,0.0,1.0
2015-02-12,2.54,2.9001,2.411,2.8,147450,12.7,14.5005,12.055,14.0,29490,0.0,1.0
2015-02-13,2.53,2.67,2.51,2.58,30739,12.65,13.35,12.55,12.9,6147.8,0.0,1.0
2015-02-17,2.87,2.88,2.559,2.59,85695,14.35,14.4,12.795,12.95,17139,0.0,1.0
2015-02-18,2.7601,2.85,2.711,2.85,14862,13.8005,14.25,13.555,14.25,2972.4,0.0,1.0
2015-02-19,2.8,2.9,2.78,2.82,11397,14.0,14.5,13.9,14.1,2279.4,0.0,1.0
2015-02-20,2.82,2.89,2.8,2.8,5175,14.1,14.45,14.0,14.0,1035,0.0,1.0
2015-02-23,2.75,2.9,2.728,2.77,11923,13.75,14.5,13.64,13.85,2384.6,0.0,1.0
2015-02-24,2.7,2.75,2.63,2.75,22224,13.5,13.75,13.15,13.75,4444.8,0.0,1.0
2015-02-25,2.68,2.74,2.66,2.72,5191,13.4,13.7,13.3,13.6,1038.2,0.0,1.0
2015-02-26,2.66,2.74,2.65,2.72,8751,13.3,13.7,13.25,13.6,1750.2,0.0,1.0
2015-02-27,2.68,2.68,2.61,2.645,8675,13.4,13.4,13.05,13.225,1735,0.0,1.0
2015-03-02,2.7,2.76,2.68,2.68,21992,13.5,13.8,13.4,13.4,4398.4,0.0,1.0
2015-03-03,2.74,2.771,2.73,2.74,11598,13.7,13.855,13.65,13.7,2319.6,0.0,1.0
2015-03-04,2.7101,2.78,2.69,2.7,5916,13.5505,13.9,13.45,13.5,1183.2,0.0,1.0
2015-03-05,2.79,2.8,2.79,2.8,440,13.95,14.0,13.95,14.0,88,0.0,1.0
2015-03-06,2.69,2.7366,2.6761,2.7366,7205,13.45,13.683,13.3805,13.683,1441,0.0,1.0
2015-03-09,2.61,2.6899,2.58,2.686,23858,13.05,13.4495,12.9,13.43,4771.6,0.0,1.0
2015-03-10,2.6,2.63,2.53,2.55,13745,13.0,13.15,12.65,12.75,2749,0.0,1.0
2015-03-11,2.62,2.72,2.6,2.651,4853,13.1,13.6,13.0,13.255,970.6,0.0,1.0
2015-03-12,2.54,2.732,2.53,2.732,11556,12.7,13.66,12.65,13.66,2311.2,0.0,1.0
2015-03-13,2.55,2.59,2.54,2.57,2212,12.75,12.95,12.7,12.85,442.4,0.0,1.0
2015-03-16,2.53,2.56,2.5201,2.5201,2615,12.65,12.8,12.6005,12.6005,523,0.0,1.0
2015-03-17,2.53,2.57,2.53,2.53,678,12.65,12.85,12.65,12.65,135.6,0.0,1.0
2015-03-18,2.53,2.59,2.52,2.52,6125,12.65,12.95,12.6,12.6,1225,0.0,1.0
2015-03-19,2.58,2.59,2.58,2.59,2015,12.9,12.95,12.9,12.95,403,0.0,1.0
2015-03-20,2.68,2.68,2.55,2.56,7698,13.4,13.4,12.75,12.8,1539.6,0.0,1.0
2015-03-23,2.6,2.63,2.555,2.63,4664,13.0,13.15,12.775,13.15,932.8,0.0,1.0
2015-03-24,2.59,2.6699,2.572,2.605,1583,12.95,13.3495,12.86,13.025,316.6,0.0,1.0
2015-03-25,2.5399,2.59,2.5399,2.59,7083,12.6995,12.95,12.6995,12.95,1416.6,0.0,1.0
2015-03-26,2.52,2.59,2.52,2.529,1628,12.6,12.95,12.6,12.645,325.6,0.0,1.0
2015-03-27,2.5414,2.65,2.51,2.5701,8552,12.707,13.25,12.55,12.8505,1710.4,0.0,1.0
2015-03-30,2.52,2.65,2.52,2.6,4818,12.6,13.25,12.6,13.0,963.6,0.0,1.0
2015-03-31,2.05,2.48,2.049,2.45,87183,10.25,12.4,10.245,12.25,17436.6,0.0,1.0
2015-04-01,1.96,2.13,1.9501,2.12,35105,9.8,10.65,9.7505,10.6,7021,0.0,1.0
2015-04-02,2.15,2.16,2.0,2.0,38097,10.75,10.8,10.0,10.0,7619.4,0.0,1.0
2015-04-06,2.04,2.17,2.02,2.05,23157,10.2,10.85,10.1,10.25,4631.4,0.0,1.0
2015-04-07,2.08,2.1,2.0,2.0,7044,10.4,10.5,10.0,10.0,1408.8,0.0,1.0
2015-04-08,1.96,2.075,1.95,2.05,14245,9.8,10.375,9.75,10.25,2849,0.0,1.0
2015-04-09,2.01,2.06,1.9501,1.9501,6506,10.05,10.3,9.7505,9.7505,1301.2,0.0,1.0
2015-04-10,2.0,2.05,1.9675,2.02,11015,10.0,10.25,9.8375,10.1,2203,0.0,1.0
2015-04-13,2.01,2.07,1.96,1.96,6915,10.05,10.35,9.8,9.8,1383,0.0,1.0
2015-04-14,2.0,2.0,1.998,2.0,880,10.0,10.0,9.99,10.0,176,0.0,1.0
2015-04-15,2.02,2.07,1.982,1.982,4864,10.1,10.35,9.91,9.91,972.8,0.0,1.0
2015-04-16,2.05,2.06,1.99,1.99,2067,10.25,10.3,9.95,9.95,413.4,0.0,1.0
2015-04-17,2.028,2.07,2.02,2.05,35948,10.14,10.35,10.1,10.25,7189.6,0.0,1.0
2015-04-20,2.08,2.08,2.041,2.0503,7422,10.4,10.4,10.205,10.2515,1484.4,0.0,1.0
2015-04-21,2.09,2.1,2.08,2.1,1619,10.45,10.5,10.4,10.5,323.8,0.0,1.0
2015-04-22,2.02,2.0415,1.98,2.0,16126,10.1,10.2075,9.9,10.0,3225.2,0.0,1.0
2015-04-23,2.02,2.02,2.02,2.02,4,10.1,10.1,10.1,10.1,0.8,0.0,1.0
2015-04-24,2.0256,2.0692,2.0256,2.0692,2931,10.128,10.346,10.128,10.346,586.2,0.0,1.0
2015-04-27,1.98,2.0,1.96,2.0,12111,9.9,10.0,9.8,10.0,2422.2,0.0,1.0
2015-04-28,1.98,2.06,1.96,1.9601,6200,9.9,10.3,9.8,9.8005,1240,0.0,1.0
2015-04-29,2.01,2.02,1.958,2.02,5508,10.05,10.1,9.79,10.1,1101.6,0.0,1.0
2015-04-30,1.96,2.02,1.96,2.02,677,9.8,10.1,9.8,10.1,135.4,0.0,1.0
2015-05-01,2.0,2.03,1.9899,1.9899,1043,10.0,10.15,9.9495,9.9495,208.6,0.0,1.0
2015-05-04,2.0,2.0,1.95,1.95,646,10.0,10.0,9.75,9.75,129.2,0.0,1.0
2015-05-05,2.03,2.03,2.027,2.027,410,10.15,10.15,10.135,10.135,82,0.0,1.0
2015-05-06,1.96,2.03,1.96,2.03,9619,9.8,10.15,9.8,10.15,1923.8,0.0,1.0
2015-05-07,2.0,2.02,1.97,1.979,13819,10.0,10.1,9.85,9.895,2763.8,0.0,1.0
2015-05-08,2.0,2.0,1.97,1.97,2584,10.0,10.0,9.85,9.85,516.8,0.0,1.0
2015-05-11,1.96,1.979,1.96,1.979,4158,9.8,9.895,9.8,9.895,831.6,0.0,1.0
2015-05-12,1.96,1.96,1.96,1.96,979,9.8,9.8,9.8,9.8,195.8,0.0,1.0
2015-05-13,1.9706,2.0,1.96,1.962,1080,9.853,10.0,9.8,9.81,216,0.0,1.0
2015-05-14,1.95,2.0,1.95,1.9601,2200,9.75,10.0,9.75,9.8005,440,0.0,1.0
2015-05-15,1.97,1.99,1.969,1.99,1536,9.85,9.95,9.845,9.95,307.2,0.0,1.0
2015-05-18,1.98,1.9832,1.96,1.9601,2400,9.9,9.916,9.8,9.8005,480,0.0,1.0
2015-05-19,1.95,1.9654,1.95,1.9654,2969,9.75,9.827,9.75,9.827,593.8,0.0,1.0
2015-05-20,1.79,1.95,1.79,1.95,72034,8.95,9.75,8.95,9.75,14406.8,0.0,1.0
2015-05-21,1.79,1.8,1.71,1.75,12465,8.95,9.0,8.55,8.75,2493,0.0,1.0
2015-05-22,1.78,1.8,1.77,1.8,6510,8.9,9.0,8.85,9.0,1302,0.0,1.0
2015-05-26,1.7401,1.89,1.7,1.88,24292,8.7005,9.45,8.5,9.4,4858.4,0.0,1.0
2015-05-27,1.99,2.0,1.67,1.7,47446,9.95,10.0,8.35,8.5,9489.2,0.0,1.0
2015-05-28,2.06,2.209,2.04,2.09,45530,10.3,11.045,10.2,10.45,9106,0.0,1.0
2015-05-29,2.14,2.15,2.0,2.06,6920,10.7,10.75,10.0,10.3,1384,0.0,1.0
2015-06-01,2.0,2.06,1.94,1.94,3572,10.0,10.3,9.7,9.7,714.4,0.0,1.0
2015-06-02,1.99,2.04,1.98,2.0,4422,9.95,10.2,9.9,10.0,884.4,0.0,1.0
2015-06-03,1.91,2.0,1.89,1.9,8828,9.55,10.0,9.45,9.5,1765.6,0.0,1.0
2015-06-04,1.94,2.02,1.91,2.01,15126,9.7,10.1,9.55,10.05,3025.2,0.0,1.0
2015-06-05,1.94,2.0,1.94,2.0,6145,9.7,10.0,9.7,10.0,1229,0.0,1.0
2015-06-08,1.95,1.96,1.95,1.96,1299,9.75,9.8,9.75,9.8,259.8,0.0,1.0
2015-06-09,1.95,2.0,1.94,1.94,15189,9.75,10.0,9.7,9.7,3037.8,0.0,1.0
2015-06-10,1.93,1.95,1.93,1.9499,7708,9.65,9.75,9.65,9.7495,1541.6,0.0,1.0
2015-06-11,1.85,1.919,1.85,1.917,10374,9.25,9.595,9.25,9.585,2074.8,0.0,1.0
2015-06-12,1.8499,1.87,1.8499,1.87,1911,9.2495,9.35,9.2495,9.35,382.2,0.0,1.0
2015-06-15,1.9,1.95,1.84,1.85,6023,9.5,9.75,9.2,9.25,1204.6,0.0,1.0
2015-06-16,1.88,1.8999,1.8799,1.8999,9949,9.4,9.4995,9.3995,9.4995,1989.8,0.0,1.0
2015-06-17,1.8701,1.88,1.8699,1.88,7712,9.3505,9.4,9.3495,9.4,1542.4,0.0,1.0
2015-06-18,1.89,1.9,1.846,1.85,9991,9.45,9.5,9.23,9.25,1998.2,0.0,1.0
2015-06-19,1.85,1.8641,1.8499,1.857,10995,9.25,9.3205,9.2495,9.285,2199,0.0,1.0
2015-06-22,1.8653,2.0,1.81,1.81,2764,9.3265,10.0,9.05,9.05,552.8,0.0,1.0
2015-06-23,1.87,2.0,1.777,1.85,13377,9.35,10.0,8.885,9.25,2675.4,0.0,1.0
2015-06-24,1.91,1.91,1.89,1.89,512,9.55,9.55,9.45,9.45,102.4,0.0,1.0
2015-06-25,1.87,1.941,1.86,1.864,7157,9.35,9.705,9.3,9.32,1431.4,0.0,1.0
2015-06-26,1.81,1.88,1.8,1.8,2762,9.05,9.4,9.0,9.0,552.4,0.0,1.0
2015-06-29,1.82,1.8301,1.81,1.83,2017,9.1,9.1505,9.05,9.15,403.4,0.0,1.0
2015-06-30,1.83,1.89,1.8,1.85,6717,9.15,9.45,9.0,9.25,1343.4,0.0,1.0
2015-07-01,1.87,1.87,1.8544,1.8544,334,9.35,9.35,9.272,9.272,66.8,0.0,1.0
2015-07-02,1.892,1.892,1.892,1.892,142,9.46,9.46,9.46,9.46,28.4,0.0,1.0
2015-07-06,1.8,1.84,1.8,1.84,3345,9.0,9.2,9.0,9.2,669,0.0,1.0
2015-07-07,1.8144,1.84,1.81,1.84,4550,9.072,9.2,9.05,9.2,910,0.0,1.0
2015-07-08,1.8,1.9,1.8,1.814,9521,9.0,9.5,9.0,9.07,1904.2,0.0,1.0
2015-07-09,1.76,1.81,1.76,1.805,6611,8.8,9.05,8.8,9.025,1322.2,0.0,1.0
2015-07-10,1.75,1.788,1.75,1.759,6960,8.75,8.94,8.75,8.795,1392,0.0,1.0
2015-07-13,1.87,1.89,1.75,1.7799,4100,9.35,9.45,8.75,8.8995,820,0.0,1.0
2015-07-14,1.89,1.9,1.89,1.9,603,9.45,9.5,9.45,9.5,120.6,0.0,1.0
2015-07-15,1.87,1.87,1.7801,1.7801,1001,9.35,9.35,8.9005,8.9005,200.2,0.0,1.0
2015-07-16,1.79,1.805,1.79,1.8,2920,8.95,9.025,8.95,9.0,584,0.0,1.0
2015-07-17,1.86,1.86,1.75,1.7501,1064,9.3,9.3,8.75,8.7505,212.8,0.0,1.0
2015-07-20,1.71,1.77,1.7,1.75,3716,8.55,8.85,8.5,8.75,743.2,0.0,1.0
2015-07-21,1.5101,1.68,1.5101,1.62,4526,7.5505,8.4,7.5505,8.1,905.2,0.0,1.0
2015-07-22,1.5101,1.5101,1.5101,1.5101,0,7.5505,7.5505,7.5505,7.5505,0,0.0,1.0
2015-07-23,1.4999,1.52,1.26,1.52,3330,7.4995,7.6,6.3,7.6,666,0.0,1.0
2015-07-24,1.6799,1.6799,1.47,1.47,17181,8.3995,8.3995,7.35,7.35,3436.2,0.0,1.0
2015-07-27,1.501,1.68,1.5,1.68,1722,7.505,8.4,7.5,8.4,344.4,0.0,1.0
2015-07-28,1.5,1.5501,1.5,1.5501,4820,7.5,7.7505,7.5,7.7505,964,0.0,1.0
2015-07-29,1.42,1.5001,1.41,1.5001,2079,7.1,7.5005,7.05,7.5005,415.8,0.0,1.0
2015-07-30,1.57,1.57,1.45,1.4501,5312,7.85,7.85,7.25,7.2505,1062.4,0.0,1.0
2015-07-31,1.5,1.5,1.497,1.498,10103,7.5,7.5,7.485,7.49,2020.6,0.0,1.0
2015-08-03,1.5,1.5,1.5,1.5,83,7.5,7.5,7.5,7.5,16.6,0.0,1.0
2015-08-04,1.509,1.51,1.43,1.44,6812,7.545,7.55,7.15,7.2,1362.4,0.0,1.0
2015-08-05,1.3199,1.4,1.12,1.4,13687,6.5995,7.0,5.6,7.0,2737.4,0.0,1.0
2015-08-06,1.38,1.38,1.2899,1.299,7710,6.9,6.9,6.4495,6.495,1542,0.0,1.0
2015-08-07,1.29,1.42,1.02,1.29,9372,6.45,7.1,5.1,6.45,1874.4,0.0,1.0
2015-08-10,1.36,1.36,1.35,1.35,1782,6.8,6.8,6.75,6.75,356.4,0.0,1.0
2015-08-11,1.36,1.36,1.36,1.36,5,6.8,6.8,6.8,6.8,1,0.0,1.0
2015-08-12,1.17,1.26,1.16,1.25,5465,5.85,6.3,5.8,6.25,1093,0.0,1.0
2015-08-13,1.37,1.5613,1.35,1.42,33485,6.85,7.8065,6.75,7.1,6697,0.0,1.0
2015-08-14,1.378,1.378,1.2012,1.2012,740,6.89,6.89,6.006,6.006,148,0.0,1.0
2015-08-17,1.27,1.32,1.2301,1.32,17985,6.35,6.6,6.1505,6.6,3597,0.0,1.0
2015-08-18,1.26,1.2995,1.2301,1.27,12007,6.3,6.4975,6.1505,6.35,2401.4,0.0,1.0
2015-08-19,1.25,1.2501,1.25,1.25,726,6.25,6.2505,6.25,6.25,145.2,0.0,1.0
2015-08-20,1.26,1.3,1.25,1.3,1581,6.3,6.5,6.25,6.5,316.2,0.0,1.0
2015-08-21,1.18,1.35,1.1701,1.35,4105,5.9,6.75,5.8505,6.75,821,0.0,1.0
2015-08-24,1.18,1.3,1.15,1.18,1303,5.9,6.5,5.75,5.9,260.6,0.0,1.0
2015-08-25,1.13,1.29,1.109,1.28,4409,5.65,6.45,5.545,6.4,881.8,0.0,1.0
2015-08-26,1.15,1.15,1.15,1.15,250,5.75,5.75,5.75,5.75,50,0.0,1.0
2015-08-27,1.15,1.15,1.15,1.15,0,5.75,5.75,5.75,5.75,0,0.0,1.0
2015-08-28,1.24,1.24,1.23,1.23,207,6.2,6.2,6.15,6.15,41.4,0.0,1.0
2015-08-31,1.18,1.24,1.16,1.2,4302,5.9,6.2,5.8,6.0,860.4,0.0,1.0
2015-09-01,1.14,1.36,1.12,1.36,7250,5.7,6.8,5.6,6.8,1450,0.0,1.0
2015-09-02,1.32,1.39,1.2,1.28,11901,6.6,6.95,6.0,6.4,2380.2,0.0,1.0
2015-09-03,1.09,1.21,1.08,1.21,8400,5.45,6.05,5.4,6.05,1680,0.0,1.0
2015-09-04,1.2399,1.2399,1.18,1.18,2760,6.1995,6.1995,5.9,5.9,552,0.0,1.0
2015-09-08,1.17,1.28,1.1,1.28,11275,5.85,6.4,5.5,6.4,2255,0.0,1.0
2015-09-09,1.2,1.2099,1.16,1.16,3801,6.0,6.0495,5.8,5.8,760.2,0.0,1.0
2015-09-10,1.17,1.22,1.15,1.2001,10201,5.85,6.1,5.75,6.0005,2040.2,0.0,1.0
2015-09-11,1.14,1.25,1.12,1.15,5406,5.7,6.25,5.6,5.75,1081.2,0.0,1.0
2015-09-14,1.14,1.23,1.11,1.11,11135,5.7,6.15,5.55,5.55,2227,0.0,1.0
2015-09-15,1.12,1.26,1.08,1.08,5602,5.6,6.3,5.4,5.4,1120.4,0.0,1.0
2015-09-16,1.17,1.23,1.03,1.04,40194,5.85,6.15,5.15,5.2,8038.8,0.0,1.0
2015-09-17,1.19,1.29,1.15,1.2299,22835,5.95,6.45,5.75,6.1495,4567,0.0,1.0
2015-09-18,1.16,1.19,1.14,1.15,53062,5.8,5.95,5.7,5.75,10612.4,0.0,1.0
2015-09-21,1.12,1.22,1.12,1.22,996,5.6,6.1,5.6,6.1,199.2,0.0,1.0
2015-09-22,1.11,1.18,1.11,1.13,2187,5.55,5.9,5.55,5.65,437.4,0.0,1.0
2015-09-23,1.14,1.1448,1.14,1.14,4689,5.7,5.724,5.7,5.7,937.8,0.0,1.0
2015-09-24,1.15,1.15,1.09,1.09,7458,5.75,5.75,5.45,5.45,1491.6,0.0,1.0
2015-09-25,1.15,1.16,1.1,1.14,62832,5.75,5.8,5.5,5.7,12566.4,0.0,1.0
2015-09-28,1.11,1.17,1.11,1.11,12117,5.55,5.85,5.55,5.55,2423.4,0.0,1.0
2015-09-29,1.14,1.16,1.12,1.12,3000,5.7,5.8,5.6,5.6,600,0.0,1.0
2015-09-30,1.16,1.16,1.12,1.12,400,5.8,5.8,5.6,5.6,80,0.0,1.0
2015-10-01,1.04,1.11,1.04,1.11,10210,5.2,5.55,5.2,5.55,2042,0.0,1.0
2015-10-02,1.04,1.046,1.03,1.03,44581,5.2,5.23,5.15,5.15,8916.2,0.0,1.0
2015-10-05,0.952,1.07,0.93,1.04,36310,4.76,5.35,4.65,5.2,7262,0.0,1.0
2015-10-06,0.9999,1.05,0.96,0.96,23379,4.9995,5.25,4.8,4.8,4675.8,0.0,1.0
2015-10-07,1.01,1.05,1.01,1.04,11744,5.05,5.25,5.05,5.2,2348.8,0.0,1.0
2015-10-08,1.01,1.05,1.01,1.05,824,5.05,5.25,5.05,5.25,164.8,0.0,1.0
2015-10-09,1.01,1.05,1.01,1.0296,2700,5.05,5.25,5.05,5.148,540,0.0,1.0
2015-10-12,1.04,1.04,1.0,1.03,9885,5.2,5.2,5.0,5.15,1977,0.0,1.0
2015-10-13,1.01,1.04,1.01,1.04,3113,5.05,5.2,5.05,5.2,622.6,0.0,1.0
2015-10-14,1.04,1.04,1.0001,1.0001,1608,5.2,5.2,5.0005,5.0005,321.6,0.0,1.0
2015-10-15,0.9825,1.01,0.9601,1.0,21545,4.9125,5.05,4.8005,5.0,4309,0.0,1.0
2015-10-16,1.026,1.026,0.98,0.98,1625,5.13,5.13,4.9,4.9,325,0.0,1.0
2015-10-19,1.03,1.03,1.02,1.02,351,5.15,5.15,5.1,5.1,70.2,0.0,1.0
2015-10-20,1.03,1.03,1.03,1.03,316,5.15,5.15,5.15,5.15,63.2,0.0,1.0
2015-10-21,0.9674,0.99,0.9674,0.99,1169,4.837,4.95,4.837,4.95,233.8,0.0,1.0
2015-10-22,0.99,1.0,0.9659,1.0,12202,4.95,5.0,4.8295,5.0,2440.4,0.0,1.0
2015-10-23,0.98,0.9902,0.98,0.9902,9215,4.9,4.951,4.9,4.951,1843,0.0,1.0
2015-10-26,0.93,0.999,0.93,0.999,2168,4.65,4.995,4.65,4.995,433.6,0.0,1.0
2015-10-27,0.87,0.93,0.86,0.93,23350,4.35,4.65,4.3,4.65,4670,0.0,1.0
2015-10-28,0.85,0.9,0.85,0.87,54491,4.25,4.5,4.25,4.35,10898.2,0.0,1.0
2015-10-29,0.78,0.878,0.78,0.85,81925,3.9,4.39,3.9,4.25,16385,0.0,1.0
2015-10-30,0.7501,0.8199,0.7501,0.816,8846,3.7505,4.0995,3.7505,4.08,1769.2,0.0,1.0
2015-11-02,0.7338,0.8,0.7338,0.797,19149,3.669,4.0,3.669,3.985,3829.8,0.0,1.0
2015-11-03,0.8,0.832,0.78,0.78,622,4.0,4.16,3.9,3.9,124.4,0.0,1.0
2015-11-04,0.81,0.83,0.81,0.829,3829,4.05,4.15,4.05,4.145,765.8,0.0,1.0
2015-11-05,0.81,0.83,0.8,0.8268,9163,4.05,4.15,4.0,4.134,1832.6,0.0,1.0
2015-11-06,0.7856,0.83,0.7808,0.8,6983,3.928,4.15,3.904,4.0,1396.6,0.0,1.0
2015-11-09,0.8299,0.83,0.8101,0.8101,560,4.1495,4.15,4.0505,4.0505,112,0.0,1.0
2015-11-10,0.7799,0.8,0.7799,0.8,9642,3.8995,4.0,3.8995,4.0,1928.4,0.0,1.0
2015-11-11,0.75,0.79,0.75,0.76,604,3.75,3.95,3.75,3.8,120.8,0.0,1.0
2015-11-12,0.73,0.7875,0.73,0.7875,303,3.65,3.9375,3.65,3.9375,60.6,0.0,1.0
2015-11-13,0.75,0.75,0.7401,0.75,28357,3.75,3.75,3.7005,3.75,5671.4,0.0,1.0
2015-11-16,0.74,0.7501,0.74,0.7501,23647,3.7,3.7505,3.7,3.7505,4729.4,0.0,1.0
2015-11-17,0.7401,0.75,0.74,0.75,3452,3.7005,3.75,3.7,3.75,690.4,0.0,1.0
2015-11-18,0.74,0.75,0.74,0.7401,2717,3.7,3.75,3.7,3.7005,543.4,0.0,1.0
2015-11-19,0.71,0.73,0.7,0.73,6940,3.55,3.65,3.5,3.65,1388,0.0,1.0
2015-11-20,0.698,0.698,0.6,0.61,25865,3.49,3.49,3.0,3.05,5173,0.0,1.0
2015-11-23,0.61,0.7,0.6027,0.7,46160,3.05,3.5,3.0135,3.5,9232,0.0,1.0
2015-11-24,0.6086,0.7004,0.601,0.6601,63583,3.043,3.502,3.005,3.3005,12716.6,0.0,1.0
2015-11-25,0.6192,0.6192,0.54,0.6087,45453,3.096,3.096,2.7,3.0435,9090.6,0.0,1.0
2015-11-27,0.698,0.7,0.57,0.57,80823,3.49,3.5,2.85,2.85,16164.6,0.0,1.0
2015-11-30,0.6401,0.685,0.6301,0.68,16691,3.2005,3.425,3.1505,3.4,3338.2,0.0,1.0
2015-12-01,0.72,0.72,0.6397,0.64,81233,3.6,3.6,3.1985,3.2,16246.6,0.0,1.0
2015-12-02,0.8101,0.87,0.77,0.78,31944,4.0505,4.35,3.85,3.9,6388.8,0.0,1.0
2015-12-03,1.08,1.4684,0.8325,0.85,376895,5.4,7.342,4.1625,4.25,75379,0.0,1.0
2015-12-04,1.09,1.19,0.9903,1.19,41921,5.45,5.95,4.9515,5.95,8384.2,0.0,1.0
2015-12-07,1.07,1.1299,1.05,1.05,22138,5.35,5.6495,5.25,5.25,4427.6,0.0,1.0
2015-12-08,1.07,1.09,1.0602,1.08,14538,5.35,5.45,5.301,5.4,2907.6,0.0,1.0
2015-12-09,1.09,1.14,1.07,1.09,19019,5.45,5.7,5.35,5.45,3803.8,0.0,1.0
2015-12-10,1.13,1.18,1.0801,1.1,13557,5.65,5.9,5.4005,5.5,2711.4,0.0,1.0
2015-12-11,1.12,1.22,1.12,1.14,10466,5.6,6.1,5.6,5.7,2093.2,0.0,1.0
2015-12-14,1.2089,1.22,1.12,1.21,23886,6.0445,6.1,5.6,6.05,4777.2,0.0,1.0
2015-12-15,1.15,1.21,1.1,1.1,6860,5.75,6.05,5.5,5.5,1372,0.0,1.0
2015-12-16,1.1743,1.22,1.11,1.1383,4510,5.8715,6.1,5.55,5.6915,902,0.0,1.0
2015-12-17,1.12,1.25,1.11,1.2479,11788,5.6,6.25,5.55,6.2395,2357.6,0.0,1.0
2015-12-18,1.1,1.15,1.1,1.1001,9374,5.5,5.75,5.5,5.5005,1874.8,0.0,1.0
2015-12-21,1.25,1.26,1.1,1.1034,34785,6.25,6.3,5.5,5.517,6957,0.0,1.0
2015-12-22,1.23,1.23,1.11,1.14,6219,6.15,6.15,5.55,5.7,1243.8,0.0,1.0
2015-12-23,1.1488,1.18,1.1488,1.16,1766,5.744,5.9,5.744,5.8,353.2,0.0,1.0
2015-12-24,1.11,1.19,1.09,1.12,13241,5.55,5.95,5.45,5.6,2648.2,0.0,1.0
2015-12-28,1.12,1.21,1.11,1.11,3073,5.6,6.05,5.55,5.55,614.6,0.0,1.0
2015-12-29,1.21,1.21,1.1,1.1712,9360,6.05,6.05,5.5,5.856,1872,0.0,1.0
2015-12-30,1.1,1.189,1.1,1.15,1206,5.5,5.945,5.5,5.75,241.2,0.0,1.0
2015-12-31,1.05,1.16,1.0,1.1,35375,5.25,5.8,5.0,5.5,7075,0.0,1.0
2016-01-04,1.0299,1.05,0.97,1.025,6111,5.1495,5.25,4.85,5.125,1222.2,0.0,1.0
2016-01-05,0.98,0.98,0.98,0.98,100,4.9,4.9,4.9,4.9,20,0.0,1.0
2016-01-06,1.01,1.03,1.01,1.02,102,5.05,5.15,5.05,5.1,20.4,0.0,1.0
2016-01-07,0.9301,0.9801,0.9301,0.97,11013,4.6505,4.9005,4.6505,4.85,2202.6,0.0,1.0
2016-01-08,0.9899,1.02,0.93,0.98,7809,4.9495,5.1,4.65,4.9,1561.8,0.0,1.0
2016-01-11,0.9899,0.9899,0.9899,0.9899,76,4.9495,4.9495,4.9495,4.9495,15.2,0.0,1.0
2016-01-12,0.98,0.98,0.93,0.9301,53218,4.9,4.9,4.65,4.6505,10643.6,0.0,1.0
2016-01-13,0.9,0.9201,0.9,0.9201,3908,4.5,4.6005,4.5,4.6005,781.6,0.0,1.0
2016-01-14,0.81,0.85,0.81,0.81,10038,4.05,4.25,4.05,4.05,2007.6,0.0,1.0
2016-01-15,0.75,0.8141,0.75,0.81,5595,3.75,4.0705,3.75,4.05,1119,0.0,1.0
2016-01-19,0.7799,0.7901,0.72,0.75,27666,3.8995,3.9505,3.6,3.75,5533.2,0.0,1.0
2016-01-20,0.82,0.87,0.72,0.87,992,4.1,4.35,3.6,4.35,198.4,0.0,1.0
2016-01-21,0.86,0.86,0.83,0.83,2728,4.3,4.3,4.15,4.15,545.6,0.0,1.0
2016-01-22,0.84,0.86,0.84,0.86,518,4.2,4.3,4.2,4.3,103.6,0.0,1.0
2016-01-25,0.8716,0.9,0.84,0.85,2971,4.358,4.5,4.2,4.25,594.2,0.0,1.0
2016-01-26,0.89,0.89,0.89,0.89,437,4.45,4.45,4.45,4.45,87.4,0.0,1.0
2016-01-27,0.89,0.89,0.8893,0.89,674,4.45,4.45,4.4465,4.45,134.8,0.0,1.0
2016-01-28,0.8298,0.84,0.8101,0.84,1076,4.149,4.2,4.0505,4.2,215.2,0.0,1.0
2016-01-29,0.87,0.87,0.82,0.824,8598,4.35,4.35,4.1,4.12,1719.6,0.0,1.0
2016-02-01,0.8381,0.87,0.8381,0.87,4608,4.1905,4.35,4.1905,4.35,921.6,0.0,1.0
2016-02-02,0.94,0.94,0.82,0.85,25466,4.7,4.7,4.1,4.25,5093.2,0.0,1.0
2016-02-03,0.91,0.97,0.862,0.96,8006,4.55,4.85,4.31,4.8,1601.2,0.0,1.0
2016-02-04,0.9308,0.9308,0.9,0.9,429,4.654,4.654,4.5,4.5,85.8,0.0,1.0
2016-02-05,0.9101,0.9101,0.9101,0.9101,201,4.5505,4.5505,4.5505,4.5505,40.2,0.0,1.0
2016-02-08,0.88,0.91,0.83,0.9,11301,4.4,4.55,4.15,4.5,2260.2,0.0,1.0
2016-02-09,0.81,0.832,0.8,0.832,25200,4.05,4.16,4.0,4.16,5040,0.0,1.0
2016-02-10,0.6799,0.86,0.652,0.86,22963,3.3995,4.3,3.26,4.3,4592.6,0.0,1.0
2016-02-11,0.6798,0.72,0.6698,0.72,33325,3.399,3.6,3.349,3.6,6665,0.0,1.0
2016-02-12,0.81,0.9203,0.66,0.74,105143,4.05,4.6015,3.3,3.7,21028.6,0.0,1.0
2016-02-16,0.818,0.83,0.7401,0.81,5477,4.09,4.15,3.7005,4.05,1095.4,0.0,1.0
2016-02-17,0.87,0.9788,0.8,0.9788,2417,4.35,4.894,4.0,4.894,483.4,0.0,1.0
2016-02-18,0.8901,0.9099,0.89,0.89,2697,4.4505,4.5495,4.45,4.45,539.4,0.0,1.0
2016-02-19,0.8611,0.8611,0.7404,0.7404,1427,4.3055,4.3055,3.702,3.702,285.4,0.0,1.0
2016-02-22,0.8707,0.8707,0.8707,0.8707,2188,4.3535,4.3535,4.3535,4.3535,437.6,0.0,1.0
2016-02-23,0.78,0.78,0.76,0.76,3656,3.9,3.9,3.8,3.8,731.2,0.0,1.0
2016-02-24,0.8015,0.8015,0.801,0.8015,1253,4.0075,4.0075,4.005,4.0075,250.6,0.0,1.0
2016-02-25,0.8607,0.869,0.8599,0.86,7869,4.3035,4.345,4.2995,4.3,1573.8,0.0,1.0
2016-02-26,0.8607,0.8607,0.8607,0.8607,0,4.3035,4.3035,4.3035,4.3035,0,0.0,1.0
2016-02-29,0.83,0.93,0.83,0.93,9303,4.15,4.65,4.15,4.65,1860.6,0.0,1.0
2016-03-01,0.79,0.7901,0.79,0.7901,1168,3.95,3.9505,3.95,3.9505,233.6,0.0,1.0
2016-03-02,0.79,0.79,0.79,0.79,162,3.95,3.95,3.95,3.95,32.4,0.0,1.0
2016-03-03,0.83,0.9,0.7803,0.9,1652,4.15,4.5,3.9015,4.5,330.4,0.0,1.0
2016-03-04,0.8879,0.908,0.75,0.794,27334,4.4395,4.54,3.75,3.97,5466.8,0.0,1.0
2016-03-07,0.8603,0.91,0.8603,0.898,7646,4.3015,4.55,4.3015,4.49,1529.2,0.0,1.0
2016-03-08,0.8901,0.94,0.8501,0.9399,1813,4.4505,4.7,4.2505,4.6995,362.6,0.0,1.0
2016-03-09,0.96,0.96,0.9,0.91,30588,4.8,4.8,4.5,4.55,6117.6,0.0,1.0
2016-03-10,0.8158,0.951,0.8131,0.951,27001,4.079,4.755,4.0655,4.755,5400.2,0.0,1.0
2016-03-11,0.9,0.99,0.9,0.99,2300,4.5,4.95,4.5,4.95,460,0.0,1.0
2016-03-14,1.02,1.03,0.88,0.9,7828,5.1,5.15,4.4,4.5,1565.6,0.0,1.0
2016-03-15,1.02,1.02,1.02,1.02,1105,5.1,5.1,5.1,5.1,221,0.0,1.0
2016-03-16,0.96,0.96,0.911,0.911,1400,4.8,4.8,4.555,4.555,280,0.0,1.0
2016-03-17,1.0184,1.05,1.0069,1.01,5606,5.092,5.25,5.0345,5.05,1121.2,0.0,1.0
2016-03-18,1.0301,1.038,1.021,1.021,5421,5.1505,5.19,5.105,5.105,1084.2,0.0,1.0
2016-03-21,1.0,1.03,1.0,1.03,242,5.0,5.15,5.0,5.15,48.4,0.0,1.0
2016-03-22,1.0,1.0,1.0,1.0,0,5.0,5.0,5.0,5.0,0,0.0,1.0
2016-03-23,1.04,1.04,0.87,0.9255,3612,5.2,5.2,4.35,4.6275,722.4,0.0,1.0
2016-03-24,1.06,1.06,0.83,1.04,34286,5.3,5.3,4.15,5.2,6857.2,0.0,1.0
2016-03-28,1.09,1.09,1.0264,1.09,7179,5.45,5.45,5.132,5.45,1435.8,0.0,1.0
2016-03-29,1.09,1.09,1.09,1.09,386,5.45,5.45,5.45,5.45,77.2,0.0,1.0
2016-03-30,1.14,1.15,1.0442,1.1,4089,5.7,5.75,5.221,5.5,817.8,0.0,1.0
2016-03-31,1.18,1.23,1.15,1.15,93853,5.9,6.15,5.75,5.75,18770.6,0.0,1.0
2016-04-01,1.17,1.22,1.17,1.2,12185,5.85,6.1,5.85,6.0,2437,0.0,1.0
2016-04-04,0.925,1.17,0.922,1.17,105509,4.625,5.85,4.61,5.85,21101.8,0.0,1.0
2016-04-05,0.97,0.98,0.97,0.98,2247,4.85,4.9,4.85,4.9,449.4,0.0,1.0
2016-04-06,1.05,1.051,0.9999,1.0,26732,5.25,5.255,4.9995,5.0,5346.4,0.0,1.0
2016-04-07,1.0601,1.07,1.05,1.05,5225,5.3005,5.35,5.25,5.25,1045,0.0,1.0
2016-04-08,1.15,1.17,1.06,1.06,9024,5.75,5.85,5.3,5.3,1804.8,0.0,1.0
2016-04-11,1.12,1.21,1.1,1.15,53073,5.6,6.05,5.5,5.75,10614.6,0.0,1.0
2016-04-12,1.1005,1.15,1.1,1.15,36434,5.5025,5.75,5.5,5.75,7286.8,0.0,1.0
2016-04-13,1.13,1.2155,1.08,1.12,16135,5.65,6.0775,5.4,5.6,3227,0.0,1.0
2016-04-14,1.0699,1.16,1.03,1.16,46398,5.3495,5.8,5.15,5.8,9279.6,0.0,1.0
2016-04-15,1.1,1.18,1.04,1.04,7786,5.5,5.9,5.2,5.2,1557.2,0.0,1.0
2016-04-18,1.1,1.18,1.048,1.11,6610,5.5,5.9,5.24,5.55,1322,0.0,1.0
2016-04-19,1.13,1.16,1.1011,1.16,628,5.65,5.8,5.5055,5.8,125.6,0.0,1.0
2016-04-20,1.18,1.19,1.1,1.15,17481,5.9,5.95,5.5,5.75,3496.2,0.0,1.0
2016-04-21,1.25,1.26,1.11,1.18,48956,6.25,6.3,5.55,5.9,9791.2,0.0,1.0
2016-04-22,1.26,1.27,1.23,1.26,17953,6.3,6.35,6.15,6.3,3590.6,0.0,1.0
2016-04-25,1.4066,1.45,1.27,1.27,99270,7.033,7.25,6.35,6.35,19854,0.0,1.0
2016-04-26,1.44,1.45,1.397,1.44,20091,7.2,7.25,6.985,7.2,4018.2,0.0,1.0
2016-04-27,1.28,1.45,1.23,1.42,31902,6.4,7.25,6.15,7.1,6380.4,0.0,1.0
2016-04-28,1.39,1.4,1.25,1.25,9662,6.95,7.0,6.25,6.25,1932.4,0.0,1.0
2016-04-29,1.35,1.38,1.31,1.35,3619,6.75,6.9,6.55,6.75,723.8,0.0,1.0
2016-05-02,1.37,1.4,1.35,1.35,6523,6.85,7.0,6.75,6.75,1304.6,0.0,1.0
2016-05-03,1.33,1.4,1.3,1.37,11956,6.65,7.0,6.5,6.85,2391.2,0.0,1.0
2016-05-04,1.8,1.8,1.2802,1.31,154928,9.0,9.0,6.401,6.55,30985.6,0.0,1.0
2016-05-05,1.4301,1.6,1.4,1.6,46321,7.1505,8.0,7.0,8.0,9264.2,0.0,1.0
2016-05-06,1.45,1.51,1.41,1.41,9014,7.25,7.55,7.05,7.05,1802.8,0.0,1.0
2016-05-09,1.29,1.565,1.25,1.44,37133,6.45,7.825,6.25,7.2,7426.6,0.0,1.0
2016-05-10,1.33,1.35,1.31,1.31,33763,6.65,6.75,6.55,6.55,6752.6,0.0,1.0
2016-05-11,1.36,1.38,1.3201,1.36,7948,6.8,6.9,6.6005,6.8,1589.6,0.0,1.0
2016-05-12,1.31,1.36,1.2,1.36,9251,6.55,6.8,6.0,6.8,1850.2,0.0,1.0
2016-05-13,1.24,1.36,1.24,1.32,5784,6.2,6.8,6.2,6.6,1156.8,0.0,1.0
2016-05-16,1.28,1.3216,1.24,1.24,2396,6.4,6.608,6.2,6.2,479.2,0.0,1.0
2016-05-17,1.22,1.2799,1.22,1.24,50078,6.1,6.3995,6.1,6.2,10015.6,0.0,1.0
2016-05-18,1.21,1.32,1.21,1.22,17131,6.05,6.6,6.05,6.1,3426.2,0.0,1.0
2016-05-19,1.2201,1.29,1.21,1.22,6568,6.1005,6.45,6.05,6.1,1313.6,0.0,1.0
2016-05-20,1.16,1.2799,1.16,1.2799,21786,5.8,6.3995,5.8,6.3995,4357.2,0.0,1.0
2016-05-23,1.23,1.25,1.18,1.18,5427,6.15,6.25,5.9,5.9,1085.4,0.0,1.0
2016-05-24,1.25,1.26,1.2,1.23,6965,6.25,6.3,6.0,6.15,1393,0.0,1.0
2016-05-25,1.2501,1.2699,1.24,1.24,26340,6.2505,6.3495,6.2,6.2,5268,0.0,1.0
2016-05-26,1.27,1.27,1.25,1.25,9019,6.35,6.35,6.25,6.25,1803.8,0.0,1.0
2016-05-27,1.26,1.29,1.2101,1.28,4883,6.3,6.45,6.0505,6.4,976.6,0.0,1.0
2016-05-31,1.3,1.48,1.27,1.27,1930,6.5,7.4,6.35,6.35,386,0.0,1.0
2016-06-01,1.23,1.38,1.23,1.38,9431,6.15,6.9,6.15,6.9,1886.2,0.0,1.0
2016-06-02,1.24,1.31,1.2201,1.29,2905,6.2,6.55,6.1005,6.45,581,0.0,1.0
2016-06-03,1.24,1.24,1.24,1.24,20,6.2,6.2,6.2,6.2,4,0.0,1.0
2016-06-06,1.27,1.27,1.21,1.24,1600,6.35,6.35,6.05,6.2,320,0.0,1.0
2016-06-07,1.27,1.27,1.27,1.27,6,6.35,6.35,6.35,6.35,1.2,0.0,1.0
2016-06-08,1.3,1.39,1.2,1.3,115439,6.5,6.95,6.0,6.5,23087.8,0.0,1.0
2016-06-09,1.3,1.34,1.27,1.3,14733,6.5,6.7,6.35,6.5,2946.6,0.0,1.0
2016-06-10,1.3,1.3,1.3,1.3,89,6.5,6.5,6.5,6.5,17.8,0.0,1.0
2016-06-13,1.3,1.3,1.2601,1.2601,2221,6.5,6.5,6.3005,6.3005,444.2,0.0,1.0
2016-06-14,1.3,1.3,1.3,1.3,1,6.5,6.5,6.5,6.5,0.2,0.0,1.0
2016-06-15,1.2215,1.35,1.2215,1.343,10401,6.1075,6.75,6.1075,6.715,2080.2,0.0,1.0
2016-06-16,1.26,1.26,1.26,1.26,4514,6.3,6.3,6.3,6.3,902.8,0.0,1.0
2016-06-17,1.2366,1.2366,1.2366,1.2366,267,6.183,6.183,6.183,6.183,53.4,0.0,1.0
2016-06-20,1.2306,1.3199,1.2199,1.235,10040,6.153,6.5995,6.0995,6.175,2008,0.0,1.0
2016-06-21,1.22,1.23,1.22,1.23,3191,6.1,6.15,6.1,6.15,638.2,0.0,1.0
2016-06-22,1.22,1.24,1.22,1.24,3952,6.1,6.2,6.1,6.2,790.4,0.0,1.0
2016-06-23,1.3,1.3,1.3,1.3,133,6.5,6.5,6.5,6.5,26.6,0.0,1.0
2016-06-24,1.23,1.28,1.22,1.28,923,6.15,6.4,6.1,6.4,184.6,0.0,1.0
2016-06-27,1.23,1.23,1.2,1.2,4405,6.15,6.15,6.0,6.0,881,0.0,1.0
2016-06-28,1.16,1.223,1.16,1.16,1222,5.8,6.115,5.8,5.8,244.4,0.0,1.0
2016-06-29,1.1601,1.21,1.1601,1.21,1100,5.8005,6.05,5.8005,6.05,220,0.0,1.0
2016-06-30,1.16,1.23,1.16,1.23,694,5.8,6.15,5.8,6.15,138.8,0.0,1.0
2016-07-01,1.21,1.2299,1.205,1.21,6235,6.05,6.1495,6.025,6.05,1247,0.0,1.0
2016-07-05,1.18,1.22,1.18,1.22,10957,5.9,6.1,5.9,6.1,2191.4,0.0,1.0
2016-07-06,1.2,1.23,1.1675,1.1816,28724,6.0,6.15,5.8375,5.908,5744.8,0.0,1.0
2016-07-07,1.2,1.2,1.19,1.1999,22950,6.0,6.0,5.95,5.9995,4590,0.0,1.0
2016-07-08,1.27,1.28,1.2229,1.25,25593,6.35,6.4,6.1145,6.25,5118.6,0.0,1.0
2016-07-11,1.15,1.29,1.1401,1.27,16281,5.75,6.45,5.7005,6.35,3256.2,0.0,1.0
2016-07-12,1.22,1.26,1.17,1.1706,17996,6.1,6.3,5.85,5.853,3599.2,0.0,1.0
2016-07-13,1.44,1.75,1.23,1.23,253198,7.2,8.75,6.15,6.15,50639.6,0.0,1.0
2016-07-14,1.38,1.5699,1.2814,1.44,28605,6.9,7.8495,6.407,7.2,5721,0.0,1.0
2016-07-15,1.29,1.49,1.29,1.38,8584,6.45,7.45,6.45,6.9,1716.8,0.0,1.0
2016-07-18,1.29,1.37,1.29,1.31,13989,6.45,6.85,6.45,6.55,2797.8,0.0,1.0
2016-07-19,1.4,1.4,1.344,1.4,1984,7.0,7.0,6.72,7.0,396.8,0.0,1.0
2016-07-20,1.3285,1.4,1.28,1.341,50867,6.6425,7.0,6.4,6.705,10173.4,0.0,1.0
2016-07-21,1.3082,1.39,1.2801,1.3462,3297,6.541,6.95,6.4005,6.731,659.4,0.0,1.0
2016-07-22,1.35,1.3667,1.29,1.29,6610,6.75,6.8335,6.45,6.45,1322,0.0,1.0
2016-07-25,1.38,1.4,1.29,1.4,1555,6.9,7.0,6.45,7.0,311,0.0,1.0
2016-07-26,1.3399,1.34,1.3132,1.34,2134,6.6995,6.7,6.566,6.7,426.8,0.0,1.0
2016-07-27,1.51,1.51,1.326,1.3435,11310,7.55,7.55,6.63,6.7175,2262,0.0,1.0
2016-07-28,1.394,1.5452,1.3911,1.4372,13243,6.97,7.726,6.9555,7.186,2648.6,0.0,1.0
2016-07-29,1.4103,1.435,1.41,1.41,4673,7.0515,7.175,7.05,7.05,934.6,0.0,1.0
2016-08-01,1.43,1.4549,1.41,1.41,2585,7.15,7.2745,7.05,7.05,517,0.0,1.0
2016-08-02,1.43,1.43,1.43,1.43,1446,7.15,7.15,7.15,7.15,289.2,0.0,1.0
2016-08-03,1.5,1.5267,1.43,1.46,31129,7.5,7.6335,7.15,7.3,6225.8,0.0,1.0
2016-08-04,1.4228,1.5431,1.42,1.53,10825,7.114,7.7155,7.1,7.65,2165,0.0,1.0
2016-08-05,1.53,1.6,1.33,1.43,172099,7.65,8.0,6.65,7.15,34419.8,0.0,1.0
2016-08-08,1.48,1.65,1.45,1.51,94405,7.4,8.25,7.25,7.55,18881,0.0,1.0
2016-08-09,1.47,1.55,1.42,1.49,128017,7.35,7.75,7.1,7.45,25603.4,0.0,1.0
2016-08-10,1.43,1.46,1.385,1.46,34163,7.15,7.3,6.925,7.3,6832.6,0.0,1.0
2016-08-11,1.41,1.46,1.4,1.46,8057,7.05,7.3,7.0,7.3,1611.4,0.0,1.0
2016-08-12,1.47,1.47,1.38,1.38,5745,7.35,7.35,6.9,6.9,1149,0.0,1.0
2016-08-15,1.38,1.4344,1.36,1.43,31441,6.9,7.172,6.8,7.15,6288.2,0.0,1.0
2016-08-16,1.46,1.46,1.45,1.45,409,7.3,7.3,7.25,7.25,81.8,0.0,1.0
2016-08-17,1.12,1.13,0.88,1.1,419093,5.6,5.65,4.4,5.5,83818.6,0.0,1.0
2016-08-18,1.04,1.1541,1.04,1.13,132230,5.2,5.7705,5.2,5.65,26446,0.0,1.0
2016-08-19,1.04,1.15,1.04,1.15,54738,5.2,5.75,5.2,5.75,10947.6,0.0,1.0
2016-08-22,1.0201,1.0799,1.0201,1.04,21902,5.1005,5.3995,5.1005,5.2,4380.4,0.0,1.0
2016-08-23,1.0101,1.06,1.01,1.02,28811,5.0505,5.3,5.05,5.1,5762.2,0.0,1.0
2016-08-24,1.03,1.05,1.0,1.05,7477,5.15,5.25,5.0,5.25,1495.4,0.0,1.0
2016-08-25,1.05,1.06,1.01,1.01,5198,5.25,5.3,5.05,5.05,1039.6,0.0,1.0
2016-08-26,1.05,1.06,1.01,1.02,22009,5.25,5.3,5.05,5.1,4401.8,0.0,1.0
2016-08-29,1.0541,1.06,1.02,1.06,13509,5.2705,5.3,5.1,5.3,2701.8,0.0,1.0
2016-08-30,1.06,1.06,1.03,1.04,26601,5.3,5.3,5.15,5.2,5320.2,0.0,1.0
2016-08-31,1.0799,1.08,1.06,1.06,6845,5.3995,5.4,5.3,5.3,1369,0.0,1.0
2016-09-01,1.06,1.08,1.06,1.06,13282,5.3,5.4,5.3,5.3,2656.4,0.0,1.0
2016-09-02,1.07,1.09,1.07,1.08,3872,5.35,5.45,5.35,5.4,774.4,0.0,1.0
2016-09-06,1.09,1.12,1.06,1.11,14295,5.45,5.6,5.3,5.55,2859,0.0,1.0
2016-09-07,1.09,1.12,1.09,1.12,15118,5.45,5.6,5.45,5.6,3023.6,0.0,1.0
2016-09-08,1.04,1.09,1.02,1.09,22568,5.2,5.45,5.1,5.45,4513.6,0.0,1.0
2016-09-09,1.032,1.039,1.02,1.03,10067,5.16,5.195,5.1,5.15,2013.4,0.0,1.0
2016-09-12,1.0,1.0359,0.99,1.0359,29379,5.0,5.1795,4.95,5.1795,5875.8,0.0,1.0
2016-09-13,1.03,1.03,0.98,1.03,22388,5.15,5.15,4.9,5.15,4477.6,0.0,1.0
2016-09-14,1.03,1.03,1.0045,1.0045,427,5.15,5.15,5.0225,5.0225,85.4,0.0,1.0
2016-09-15,1.0,1.0017,1.0,1.0008,2485,5.0,5.0085,5.0,5.004,497,0.0,1.0
2016-09-16,1.0,1.01,0.97,1.0,10946,5.0,5.05,4.85,5.0,2189.2,0.0,1.0
2016-09-19,0.9798,1.0,0.9798,1.0,785,4.899,5.0,4.899,5.0,157,0.0,1.0
2016-09-20,0.9999,0.9999,0.95,0.975,3813,4.9995,4.9995,4.75,4.875,762.6,0.0,1.0
2016-09-21,0.9902,0.9999,0.9814,0.9999,7830,4.951,4.9995,4.907,4.9995,1566,0.0,1.0
2016-09-22,0.957,0.9914,0.957,0.9914,1621,4.785,4.957,4.785,4.957,324.2,0.0,1.0
2016-09-23,0.984,1.0,0.984,1.0,837,4.92,5.0,4.92,5.0,167.4,0.0,1.0
2016-09-26,0.95,0.9799,0.95,0.952,7906,4.75,4.8995,4.75,4.76,1581.2,0.0,1.0
2016-09-27,0.97,0.98,0.9503,0.953,1313,4.85,4.9,4.7515,4.765,262.6,0.0,1.0
2016-09-28,0.95,0.9801,0.95,0.9801,2125,4.75,4.9005,4.75,4.9005,425,0.0,1.0
2016-09-29,0.95,0.996,0.95,0.9504,3159,4.75,4.98,4.75,4.752,631.8,0.0,1.0
2016-09-30,0.982,0.9999,0.95,0.96,2884,4.91,4.9995,4.75,4.8,576.8,0.0,1.0
2016-10-03,0.9601,1.0,0.96,1.0,58572,4.8005,5.0,4.8,5.0,11714.4,0.0,1.0
2016-10-04,0.92,0.9801,0.92,0.9801,15410,4.6,4.9005,4.6,4.9005,3082,0.0,1.0
2016-10-05,0.95,0.95,0.9203,0.935,951,4.75,4.75,4.6015,4.675,190.2,0.0,1.0
2016-10-06,0.9767,0.98,0.927,0.927,1275,4.8835,4.9,4.635,4.635,255,0.0,1.0
2016-10-07,0.993,1.0,0.9736,0.98,51707,4.965,5.0,4.868,4.9,10341.4,0.0,1.0
2016-10-10,0.99,0.99,0.9372,0.98,4892,4.95,4.95,4.686,4.9,978.4,0.0,1.0
2016-10-11,0.94,0.94,0.94,0.94,143,4.7,4.7,4.7,4.7,28.6,0.0,1.0
2016-10-12,0.9281,0.95,0.9281,0.95,4006,4.6405,4.75,4.6405,4.75,801.2,0.0,1.0
2016-10-13,0.93,0.95,0.92,0.95,1533,4.65,4.75,4.6,4.75,306.6,0.0,1.0
2016-10-14,0.85,0.9,0.82,0.9,37821,4.25,4.5,4.1,4.5,7564.2,0.0,1.0
2016-10-17,0.85,0.85,0.85,0.85,303,4.25,4.25,4.25,4.25,60.6,0.0,1.0
2016-10-18,0.921,0.94,0.8391,0.8391,2055,4.605,4.7,4.1955,4.1955,411,0.0,1.0
2016-10-19,0.99,1.0,0.95,0.95,12327,4.95,5.0,4.75,4.75,2465.4,0.0,1.0
2016-10-20,0.99,0.99,0.99,0.99,128,4.95,4.95,4.95,4.95,25.6,0.0,1.0
2016-10-21,0.99,0.99,0.89,0.9,3464,4.95,4.95,4.45,4.5,692.8,0.0,1.0
2016-10-24,0.8994,1.0,0.8994,1.0,4549,4.497,5.0,4.497,5.0,909.8,0.0,1.0
2016-10-25,0.92,0.93,0.9,0.9,19210,4.6,4.65,4.5,4.5,3842,0.0,1.0
2016-10-26,0.9301,0.9803,0.92,0.92,1370,4.6505,4.9015,4.6,4.6,274,0.0,1.0
2016-10-27,0.99,1.0,0.88,0.88,20530,4.95,5.0,4.4,4.4,4106,0.0,1.0
2016-10-28,0.99,1.0,0.96,1.0,2196,4.95,5.0,4.8,5.0,439.2,0.0,1.0
2016-10-31,0.95,0.97,0.95,0.965,1081,4.75,4.85,4.75,4.825,216.2,0.0,1.0
2016-11-01,0.97,0.97,0.95,0.95,4516,4.85,4.85,4.75,4.75,903.2,0.0,1.0
2016-11-02,0.9384,0.95,0.9001,0.95,6662,4.692,4.75,4.5005,4.75,1332.4,0.0,1.0
2016-11-03,0.94,0.94,0.925,0.925,279,4.7,4.7,4.625,4.625,55.8,0.0,1.0
2016-11-04,0.96,0.96,0.96,0.96,128,4.8,4.8,4.8,4.8,25.6,0.0,1.0
2016-11-07,0.9364,0.96,0.9364,0.9596,2400,4.682,4.8,4.682,4.798,480,0.0,1.0
2016-11-08,0.95,0.95,0.9259,0.95,6226,4.75,4.75,4.6295,4.75,1245.2,0.0,1.0
2016-11-09,0.84,0.9,0.8,0.9,34212,4.2,4.5,4.0,4.5,6842.4,0.0,1.0
2016-11-10,0.9567,0.975,0.8773,0.9,21654,4.7835,4.875,4.3865,4.5,4330.8,0.0,1.0
2016-11-11,0.98,0.98,0.91,0.9101,9350,4.9,4.9,4.55,4.5505,1870,0.0,1.0
2016-11-14,1.0037,1.02,0.96,0.96,55628,5.0185,5.1,4.8,4.8,11125.6,0.0,1.0
2016-11-15,1.185,1.69,1.0,1.0,507990,5.925,8.45,5.0,5.0,101598,0.0,1.0
2016-11-16,1.07,1.22,0.973,1.15,131004,5.35,6.1,4.865,5.75,26200.8,0.0,1.0
2016-11-17,1.01,1.15,0.97,1.11,121793,5.05,5.75,4.85,5.55,24358.6,0.0,1.0
2016-11-18,1.09,1.18,1.06,1.06,93674,5.45,5.9,5.3,5.3,18734.8,0.0,1.0
2016-11-21,1.1,1.14,1.0009,1.14,37592,5.5,5.7,5.0045,5.7,7518.4,0.0,1.0
2016-11-22,1.09,1.18,1.01,1.15,332331,5.45,5.9,5.05,5.75,66466.2,0.0,1.0
2016-11-23,1.0,1.0928,1.0,1.055,24087,5.0,5.464,5.0,5.275,4817.4,0.0,1.0
2016-11-25,1.1,1.18,1.03,1.03,73984,5.5,5.9,5.15,5.15,14796.8,0.0,1.0
2016-11-28,1.08,1.3,1.06,1.13,438553,5.4,6.5,5.3,5.65,87710.6,0.0,1.0
2016-11-29,1.02,1.11,1.02,1.05,70268,5.1,5.55,5.1,5.25,14053.6,0.0,1.0
2016-11-30,1.06,1.0799,1.035,1.057,65369,5.3,5.3995,5.175,5.285,13073.8,0.0,1.0
2016-12-01,1.09,1.1,1.0354,1.08,49146,5.45,5.5,5.177,5.4,9829.2,0.0,1.0
2016-12-02,1.04,1.12,1.03,1.0334,34354,5.2,5.6,5.15,5.167,6870.8,0.0,1.0
2016-12-05,1.06,1.12,1.04,1.05,13752,5.3,5.6,5.2,5.25,2750.4,0.0,1.0
2016-12-06,1.13,1.17,1.0599,1.07,112530,5.65,5.85,5.2995,5.35,22506,0.0,1.0
2016-12-07,1.1,1.14,1.05,1.14,14771,5.5,5.7,5.25,5.7,2954.2,0.0,1.0
2016-12-08,1.09,1.12,1.09,1.09,21991,5.45,5.6,5.45,5.45,4398.2,0.0,1.0
2016-12-09,1.12,1.14,1.09,1.09,14270,5.6,5.7,5.45,5.45,2854,0.0,1.0
2016-12-12,1.07,1.12,1.06,1.12,16120,5.35,5.6,5.3,5.6,3224,0.0,1.0
2016-12-13,1.1,1.12,1.0607,1.12,9609,5.5,5.6,5.3035,5.6,1921.8,0.0,1.0
2016-12-14,1.0111,1.1,1.01,1.069,45049,5.0555,5.5,5.05,5.345,9009.8,0.0,1.0
2016-12-15,1.08,1.09,1.0,1.01,40216,5.4,5.45,5.0,5.05,8043.2,0.0,1.0
2016-12-16,1.03,1.08,1.03,1.076,3722,5.15,5.4,5.15,5.38,744.4,0.0,1.0
2016-12-19,1.07,1.07,1.006,1.06,32778,5.35,5.35,5.03,5.3,6555.6,0.0,1.0
2016-12-20,1.03,1.08,1.0101,1.0101,16272,5.15,5.4,5.0505,5.0505,3254.4,0.0,1.0
2016-12-21,1.02,1.07,1.02,1.07,1402,5.1,5.35,5.1,5.35,280.4,0.0,1.0
2016-12-22,1.06,1.06,1.0,1.05,19746,5.3,5.3,5.0,5.25,3949.2,0.0,1.0
2016-12-23,1.0,1.06,1.0,1.05,14630,5.0,5.3,5.0,5.25,2926,0.0,1.0
2016-12-27,1.08,1.08,1.0,1.05,30184,5.4,5.4,5.0,5.25,6036.8,0.0,1.0
2016-12-28,1.04,1.08,1.0148,1.07,20078,5.2,5.4,5.074,5.35,4015.6,0.0,1.0
2016-12-29,1.05,1.12,1.02,1.04,40572,5.25,5.6,5.1,5.2,8114.4,0.0,1.0
2016-12-30,1.12,1.12,1.01,1.05,84308,5.6,5.6,5.05,5.25,16861.6,0.0,1.0
2017-01-03,1.11,1.2,1.09,1.1,96684,5.55,6.0,5.45,5.5,19336.8,0.0,1.0
2017-01-04,1.12,1.19,1.0703,1.13,10020,5.6,5.95,5.3515,5.65,2004,0.0,1.0
2017-01-05,1.1,1.13,1.08,1.13,3618,5.5,5.65,5.4,5.65,723.6,0.0,1.0
2017-01-06,1.11,1.13,1.03,1.13,60422,5.55,5.65,5.15,5.65,12084.4,0.0,1.0
2017-01-09,1.07,1.1,1.03,1.06,45083,5.35,5.5,5.15,5.3,9016.6,0.0,1.0
2017-01-10,1.09,1.17,1.0699,1.07,63763,5.45,5.85,5.3495,5.35,12752.6,0.0,1.0
2017-01-11,1.1201,1.14,1.08,1.08,10374,5.6005,5.7,5.4,5.4,2074.8,0.0,1.0
2017-01-12,1.09,1.15,1.0235,1.15,49462,5.45,5.75,5.1175,5.75,9892.4,0.0,1.0
2017-01-13,1.1543,1.1899,1.05,1.12,65886,5.7715,5.9495,5.25,5.6,13177.2,0.0,1.0
2017-01-17,1.1718,1.4,1.14,1.17,188766,5.859,7.0,5.7,5.85,37753.2,0.0,1.0
2017-01-18,1.08,1.24,1.032,1.2,31722,5.4,6.2,5.16,6.0,6344.4,0.0,1.0
2017-01-19,1.11,1.1489,1.04,1.09,44763,5.55,5.7445,5.2,5.45,8952.6,0.0,1.0
2017-01-20,1.11,1.18,1.1,1.1,3160,5.55,5.9,5.5,5.5,632,0.0,1.0
2017-01-23,1.16,1.19,1.12,1.12,3709,5.8,5.95,5.6,5.6,741.8,0.0,1.0
2017-01-24,1.18,1.4,1.18,1.19,112145,5.9,7.0,5.9,5.95,22429,0.0,1.0
2017-01-25,1.16,1.22,1.16,1.181,24627,5.8,6.1,5.8,5.905,4925.4,0.0,1.0
2017-01-26,1.15,1.2,1.1,1.16,3954,5.75,6.0,5.5,5.8,790.8,0.0,1.0
2017-01-27,1.12,1.16,1.12,1.16,3498,5.6,5.8,5.6,5.8,699.6,0.0,1.0
2017-01-30,1.1122,1.1503,1.1023,1.1503,2624,5.561,5.7515,5.5115,5.7515,524.8,0.0,1.0
2017-01-31,1.09,1.14,1.09,1.09,5190,5.45,5.7,5.45,5.45,1038,0.0,1.0
2017-02-01,1.0609,1.13,1.06,1.08,22188,5.3045,5.65,5.3,5.4,4437.6,0.0,1.0
2017-02-02,1.12,1.12,1.06,1.1,18986,5.6,5.6,5.3,5.5,3797.2,0.0,1.0
2017-02-03,1.13,1.15,1.0772,1.0781,3598,5.65,5.75,5.386,5.3905,719.6,0.0,1.0
2017-02-06,1.07,1.1099,1.07,1.109,17357,5.35,5.5495,5.35,5.545,3471.4,0.0,1.0
2017-02-07,1.13,1.15,1.04,1.1,122949,5.65,5.75,5.2,5.5,24589.8,0.0,1.0
2017-02-08,1.134,1.18,1.1,1.14,62691,5.67,5.9,5.5,5.7,12538.2,0.0,1.0
2017-02-09,1.16,1.19,1.1273,1.16,29887,5.8,5.95,5.6365,5.8,5977.4,0.0,1.0
2017-02-10,1.22,1.22,1.16,1.1607,91928,6.1,6.1,5.8,5.8035,18385.6,0.0,1.0
2017-02-13,1.19,1.22,1.11,1.22,3915,5.95,6.1,5.55,6.1,783,0.0,1.0
2017-02-14,1.19,1.22,1.19,1.21,12496,5.95,6.1,5.95,6.05,2499.2,0.0,1.0
2017-02-15,1.2103,1.24,1.18,1.184,13648,6.0515,6.2,5.9,5.92,2729.6,0.0,1.0
2017-02-16,1.2,1.3,1.11,1.18,45493,6.0,6.5,5.55,5.9,9098.6,0.0,1.0
2017-02-17,1.25,1.27,1.17,1.2126,66192,6.25,6.35,5.85,6.063,13238.4,0.0,1.0
2017-02-21,1.22,1.29,1.21,1.24,59877,6.1,6.45,6.05,6.2,11975.4,0.0,1.0
2017-02-22,1.15,1.2828,1.12,1.25,87436,5.75,6.414,5.6,6.25,17487.2,0.0,1.0
2017-02-23,1.17,1.1773,1.0802,1.14,6845,5.85,5.8865,5.401,5.7,1369,0.0,1.0
2017-02-24,1.1,1.1601,1.09,1.1601,67584,5.5,5.8005,5.45,5.8005,13516.8,0.0,1.0
2017-02-27,1.13,1.15,1.11,1.11,2626,5.65,5.75,5.55,5.55,525.2,0.0,1.0
2017-02-28,1.1,1.13,1.06,1.1,29428,5.5,5.65,5.3,5.5,5885.6,0.0,1.0
2017-03-01,1.18,1.2,1.0901,1.0901,19445,5.9,6.0,5.4505,5.4505,3889,0.0,1.0
2017-03-02,1.15,1.19,1.1,1.15,16447,5.75,5.95,5.5,5.75,3289.4,0.0,1.0
2017-03-03,1.11,1.19,1.1,1.17,27316,5.55,5.95,5.5,5.85,5463.2,0.0,1.0
2017-03-06,1.12,1.12,1.1,1.1,563,5.6,5.6,5.5,5.5,112.6,0.0,1.0
2017-03-07,1.0901,1.11,1.09,1.1,11673,5.4505,5.55,5.45,5.5,2334.6,0.0,1.0
2017-03-08,1.07,1.09,1.0499,1.09,20144,5.35,5.45,5.2495,5.45,4028.8,0.0,1.0
2017-03-09,1.0301,1.06,1.02,1.06,27890,5.1505,5.3,5.1,5.3,5578,0.0,1.0
2017-03-10,1.04,1.0799,1.0331,1.05,28475,5.2,5.3995,5.1655,5.25,5695,0.0,1.0
2017-03-13,1.0401,1.07,1.0,1.0,18481,5.2005,5.35,5.0,5.0,3696.2,0.0,1.0
2017-03-14,1.07,1.0769,1.03,1.03,23385,5.35,5.3845,5.15,5.15,4677,0.0,1.0
2017-03-15,1.03,1.0538,1.03,1.0376,1876,5.15,5.269,5.15,5.188,375.2,0.0,1.0
2017-03-16,1.03,1.06,1.01,1.01,23249,5.15,5.3,5.05,5.05,4649.8,0.0,1.0
2017-03-17,1.06,1.06,1.03,1.0383,3031,5.3,5.3,5.15,5.1915,606.2,0.0,1.0
2017-03-20,1.0,1.08,1.0,1.06,24976,5.0,5.4,5.0,5.3,4995.2,0.0,1.0
2017-03-21,1.04,1.05,1.0,1.0,21591,5.2,5.25,5.0,5.0,4318.2,0.0,1.0
2017-03-22,1.02,1.09,0.98,1.0034,37329,5.1,5.45,4.9,5.017,7465.8,0.0,1.0
2017-03-23,1.035,1.035,1.01,1.01,3604,5.175,5.175,5.05,5.05,720.8,0.0,1.0
2017-03-24,1.032,1.04,1.032,1.04,1140,5.16,5.2,5.16,5.2,228,0.0,1.0
2017-03-27,1.029,1.03,1.01,1.03,3052,5.145,5.15,5.05,5.15,610.4,0.0,1.0
2017-03-28,1.02,1.09,1.01,1.01,20069,5.1,5.45,5.05,5.05,4013.8,0.0,1.0
2017-03-29,1.07,1.09,1.0672,1.07,22366,5.35,5.45,5.336,5.35,4473.2,0.0,1.0
2017-03-30,1.06,1.09,1.02,1.05,12971,5.3,5.45,5.1,5.25,2594.2,0.0,1.0
2017-03-31,1.0601,1.0844,1.02,1.06,9962,5.3005,5.422,5.1,5.3,1992.4,0.0,1.0
2017-04-03,1.05,1.0651,1.05,1.0651,937,5.25,5.3255,5.25,5.3255,187.4,0.0,1.0
2017-04-04,1.01,1.08,1.0,1.08,14394,5.05,5.4,5.0,5.4,2878.8,0.0,1.0
2017-04-05,1.02,1.0472,1.01,1.0472,3492,5.1,5.236,5.05,5.236,698.4,0.0,1.0
2017-04-06,1.0228,1.0228,1.01,1.0127,1975,5.114,5.114,5.05,5.0635,395,0.0,1.0
2017-04-07,1.0001,1.04,1.0,1.02,4967,5.0005,5.2,5.0,5.1,993.4,0.0,1.0
2017-04-10,1.02,1.02,1.0,1.0,2885,5.1,5.1,5.0,5.0,577,0.0,1.0
2017-04-11,1.0,1.0201,1.0,1.02,7666,5.0,5.1005,5.0,5.1,1533.2,0.0,1.0
2017-04-12,0.999,1.06,0.99,1.06,16926,4.995,5.3,4.95,5.3,3385.2,0.0,1.0
2017-04-13,0.99,0.99,0.99,0.99,3205,4.95,4.95,4.95,4.95,641,0.0,1.0
2017-04-17,1.059,1.059,1.0,1.0,5356,5.295,5.295,5.0,5.0,1071.2,0.0,1.0
2017-04-18,0.9985,1.0004,0.9985,1.0004,8420,4.9925,5.002,4.9925,5.002,1684,0.0,1.0
2017-04-19,0.9199,0.99,0.86,0.99,20630,4.5995,4.95,4.3,4.95,4126,0.0,1.0
2017-04-20,0.95,0.97,0.91,0.91,10689,4.75,4.85,4.55,4.55,2137.8,0.0,1.0
2017-04-21,0.9299,0.94,0.91,0.91,5076,4.6495,4.7,4.55,4.55,1015.2,0.0,1.0
2017-04-24,0.85,0.948,0.81,0.93,120790,4.25,4.74,4.05,4.65,24158,0.0,1.0
2017-04-25,0.85,0.8799,0.85,0.8799,9107,4.25,4.3995,4.25,4.3995,1821.4,0.0,1.0
2017-04-26,0.8507,0.87,0.85,0.85,18602,4.2535,4.35,4.25,4.25,3720.4,0.0,1.0
2017-04-27,0.918,0.92,0.85,0.8693,64333,4.59,4.6,4.25,4.3465,12866.6,0.0,1.0
2017-04-28,0.863851,1.1,0.85,0.918079,274549,4.319255,5.5,4.25,4.590395,54909.8,0.0,1.0
2017-05-01,0.8101,0.88,0.81,0.8639,40230,4.0505,4.4,4.05,4.3195,8046,0.0,1.0
2017-05-02,0.8303,0.85,0.82,0.82,8706,4.1515,4.25,4.1,4.1,1741.2,0.0,1.0
2017-05-03,0.889,0.9,0.82,0.8209,2353,4.445,4.5,4.1,4.1045,470.6,0.0,1.0
2017-05-04,0.82,0.88,0.82,0.8778,6997,4.1,4.4,4.1,4.389,1399.4,0.0,1.0
2017-05-05,0.87,0.97,0.82,0.82,38248,4.35,4.85,4.1,4.1,7649.6,0.0,1.0
2017-05-08,0.91,0.93,0.86,0.92,6595,4.55,4.65,4.3,4.6,1319,0.0,1.0
2017-05-09,0.88,0.96,0.8205,0.8208,66493,4.4,4.8,4.1025,4.104,13298.6,0.0,1.0
2017-05-10,0.8707,0.925,0.8439,0.8626,3178,4.3535,4.625,4.2195,4.313,635.6,0.0,1.0
2017-05-11,0.91,0.93,0.852,0.88,3719,4.55,4.65,4.26,4.4,743.8,0.0,1.0
2017-05-12,0.91,0.93,0.881,0.881,1447,4.55,4.65,4.405,4.405,289.4,0.0,1.0
2017-05-15,0.905,0.9207,0.905,0.9207,1065,4.525,4.6035,4.525,4.6035,213,0.0,1.0
2017-05-16,0.91,1.05,0.82,0.9257,350629,4.55,5.25,4.1,4.6285,70125.8,0.0,1.0
2017-05-17,0.8311,0.88,0.83,0.88,31617,4.1555,4.4,4.15,4.4,6323.4,0.0,1.0
2017-05-18,0.85,1.0,0.83,0.8332,23904,4.25,5.0,4.15,4.166,4780.8,0.0,1.0
2017-05-19,0.9,0.93,0.87,0.87,35065,4.5,4.65,4.35,4.35,7013,0.0,1.0
2017-05-22,0.9,0.9,0.8409,0.89,6489,4.5,4.5,4.2045,4.45,1297.8,0.0,1.0
2017-05-23,0.85,0.91,0.85,0.91,23769,4.25,4.55,4.25,4.55,4753.8,0.0,1.0
2017-05-24,0.85,0.8501,0.84,0.84,14451,4.25,4.2505,4.2,4.2,2890.2,0.0,1.0
2017-05-25,0.84,0.91,0.84,0.8405,19285,4.2,4.55,4.2,4.2025,3857,0.0,1.0
2017-05-26,0.8699,0.9,0.84,0.9,10687,4.3495,4.5,4.2,4.5,2137.4,0.0,1.0
2017-05-30,0.84,0.861208,0.83,0.861208,9542,4.2,4.30604,4.15,4.30604,1908.4,0.0,1.0
2017-05-31,0.83,0.844,0.8101,0.8101,6082,4.15,4.22,4.0505,4.0505,1216.4,0.0,1.0
2017-06-01,0.76,0.856,0.76,0.83,75739,3.8,4.28,3.8,4.15,15147.8,0.0,1.0
2017-06-02,0.76,0.785,0.76,0.76,28734,3.8,3.925,3.8,3.8,5746.8,0.0,1.0
2017-06-05,0.7,0.7697,0.7,0.76,51886,3.5,3.8485,3.5,3.8,10377.2,0.0,1.0
2017-06-06,0.6499,0.77,0.57,0.77,133412,3.2495,3.85,2.85,3.85,26682.4,0.0,1.0
2017-06-07,0.67,0.7499,0.556,0.6,269047,3.35,3.7495,2.78,3.0,53809.4,0.0,1.0
2017-06-08,0.811,1.05,0.69,0.69,689615,4.055,5.25,3.45,3.45,137923,0.0,1.0
2017-06-09,0.7223,0.86,0.69,0.85,305873,3.6115,4.3,3.45,4.25,61174.6,0.0,1.0
2017-06-12,0.71,0.777,0.71,0.75,36589,3.55,3.885,3.55,3.75,7317.8,0.0,1.0
2017-06-13,0.69,0.8,0.6,0.75,131653,3.45,4.0,3.0,3.75,26330.6,0.0,1.0
2017-06-14,0.71,0.7201,0.69,0.7,10679,3.55,3.6005,3.45,3.5,2135.8,0.0,1.0
2017-06-15,0.66,0.7245,0.65,0.69,18401,3.3,3.6225,3.25,3.45,3680.2,0.0,1.0
2017-06-16,0.66,0.693,0.66,0.693,28584,3.3,3.465,3.3,3.465,5716.8,0.0,1.0
2017-06-19,0.69,0.75,0.66,0.66,23572,3.45,3.75,3.3,3.3,4714.4,0.0,1.0
2017-06-20,0.67,0.74,0.66,0.6893,11187,3.35,3.7,3.3,3.4465,2237.4,0.0,1.0
2017-06-21,0.6998,0.7,0.66,0.7,4183,3.499,3.5,3.3,3.5,836.6,0.0,1.0
2017-06-22,0.662,0.7,0.63,0.7,6488,3.31,3.5,3.15,3.5,1297.6,0.0,1.0
2017-06-23,0.68,0.7,0.6631,0.69,10230,3.4,3.5,3.3155,3.45,2046,0.0,1.0
2017-06-26,0.75,0.75,0.663,0.7,45270,3.75,3.75,3.315,3.5,9054,0.0,1.0
2017-06-27,0.77,1.0,0.7413,0.7413,195015,3.85,5.0,3.7065,3.7065,39003,0.0,1.0
2017-06-28,0.8,0.85,0.755,0.77,31855,4.0,4.25,3.775,3.85,6371,0.0,1.0
2017-06-29,0.81,0.8778,0.78,0.8699,21633,4.05,4.389,3.9,4.3495,4326.6,0.0,1.0
2017-06-30,0.7901,0.84,0.7801,0.84,14868,3.9505,4.2,3.9005,4.2,2973.6,0.0,1.0
2017-07-03,0.7801,0.83,0.7801,0.83,5514,3.9005,4.15,3.9005,4.15,1102.8,0.0,1.0
2017-07-05,0.7999,0.861,0.75,0.7883,34457,3.9995,4.305,3.75,3.9415,6891.4,0.0,1.0
2017-07-06,0.7549,0.86,0.7,0.86,26340,3.7745,4.3,3.5,4.3,5268,0.0,1.0
2017-07-07,0.78,0.84,0.7112,0.7112,32748,3.9,4.2,3.556,3.556,6549.6,0.0,1.0
2017-07-10,0.81,0.8499,0.7401,0.8499,27323,4.05,4.2495,3.7005,4.2495,5464.6,0.0,1.0
2017-07-11,0.73,0.81,0.73,0.81,36850,3.65,4.05,3.65,4.05,7370,0.0,1.0
2017-07-12,0.74,0.7595,0.72,0.7367,19079,3.7,3.7975,3.6,3.6835,3815.8,0.0,1.0
2017-07-13,0.7563,0.76,0.72,0.76,27555,3.7815,3.8,3.6,3.8,5511,0.0,1.0
2017-07-14,0.71,0.7461,0.71,0.72,55676,3.55,3.7305,3.55,3.6,11135.2,0.0,1.0
2017-07-17,0.69,0.71,0.68,0.71,37796,3.45,3.55,3.4,3.55,7559.2,0.0,1.0
2017-07-18,0.7108,0.72,0.69,0.71,24789,3.554,3.6,3.45,3.55,4957.8,0.0,1.0
2017-07-19,0.715,0.76,0.7,0.74,22272,3.575,3.8,3.5,3.7,4454.4,0.0,1.0
2017-07-20,0.7201,0.75,0.7147,0.75,1274,3.6005,3.75,3.5735,3.75,254.8,0.0,1.0
2017-07-21,0.72,0.75,0.714,0.745,4805,3.6,3.75,3.57,3.725,961,0.0,1.0
2017-07-24,0.7,0.737,0.7,0.7,7493,3.5,3.685,3.5,3.5,1498.6,0.0,1.0
2017-07-25,0.71,0.73,0.7,0.7,29223,3.55,3.65,3.5,3.5,5844.6,0.0,1.0
2017-07-26,0.73,0.73,0.71,0.71,9048,3.65,3.65,3.55,3.55,1809.6,0.0,1.0
2017-07-27,0.7194,0.72,0.71,0.7124,7717,3.597,3.6,3.55,3.562,1543.4,0.0,1.0
2017-07-28,0.714,0.72,0.6777,0.7,9883,3.57,3.6,3.3885,3.5,1976.6,0.0,1.0
2017-07-31,0.672,0.7035,0.63,0.68,24720,3.36,3.5175,3.15,3.4,4944,0.0,1.0
2017-08-01,0.66,0.69,0.65,0.66,11381,3.3,3.45,3.25,3.3,2276.2,0.0,1.0
2017-08-02,0.6924,0.7,0.65,0.65,1416,3.462,3.5,3.25,3.25,283.2,0.0,1.0
2017-08-03,0.66,0.69,0.65,0.68,2912,3.3,3.45,3.25,3.4,582.4,0.0,1.0
2017-08-04,0.67,0.69,0.66,0.68,5679,3.35,3.45,3.3,3.4,1135.8,0.0,1.0
2017-08-07,0.69,0.69,0.66,0.66,6794,3.45,3.45,3.3,3.3,1358.8,0.0,1.0
2017-08-08,0.65,0.6897,0.6474,0.65,9451,3.25,3.4485,3.237,3.25,1890.2,0.0,1.0
2017-08-09,0.657,0.688,0.65,0.65,2624,3.285,3.44,3.25,3.25,524.8,0.0,1.0
2017-08-10,0.648,0.6624,0.648,0.6551,8341,3.24,3.312,3.24,3.2755,1668.2,0.0,1.0
2017-08-11,0.7,0.7,0.641175,0.68,31385,3.5,3.5,3.205875,3.4,6277,0.0,1.0
2017-08-14,0.6776,0.69,0.65,0.69,8807,3.388,3.45,3.25,3.45,1761.4,0.0,1.0
2017-08-15,0.61,0.67,0.59,0.6501,101037,3.05,3.35,2.95,3.2505,20207.4,0.0,1.0
2017-08-16,0.61,0.83,0.52,0.68,857700,3.05,4.15,2.6,3.4,171540,0.0,1.0
2017-08-17,0.6064,0.67,0.57,0.61,54332,3.032,3.35,2.85,3.05,10866.4,0.0,1.0
2017-08-18,0.61,0.6367,0.6,0.6367,13718,3.05,3.1835,3.0,3.1835,2743.6,0.0,1.0
2017-08-21,1.45,1.63,0.84,0.89,13556200,7.25,8.15,4.2,4.45,2711240,0.0,1.0
2017-08-22,1.35,1.75,1.26,1.64,7262812,6.75,8.75,6.3,8.2,1452562.4,0.0,1.0
2017-08-23,1.35,1.38,1.12,1.31,2085634,6.75,6.9,5.6,6.55,417126.8,0.0,1.0
2017-08-24,1.3,1.52,1.25,1.4,1632783,6.5,7.6,6.25,7.0,326556.6,0.0,1.0
2017-08-25,1.28,1.4,1.26,1.35,693022,6.4,7.0,6.3,6.75,138604.4,0.0,1.0
2017-08-28,1.25,1.2899,1.22,1.26,295417,6.25,6.4495,6.1,6.3,59083.4,0.0,1.0
2017-08-29,1.28,1.29,1.2,1.25,363305,6.4,6.45,6.0,6.25,72661,0.0,1.0
2017-08-30,1.43,1.48,1.27,1.29,1238976,7.15,7.4,6.35,6.45,247795.2,0.0,1.0
2017-08-31,1.37,1.51,1.3,1.43,664820,6.85,7.55,6.5,7.15,132964,0.0,1.0
2017-09-01,1.38,1.4,1.31,1.37,178483,6.9,7.0,6.55,6.85,35696.6,0.0,1.0
2017-09-05,1.32,1.4,1.25,1.39,309776,6.6,7.0,6.25,6.95,61955.2,0.0,1.0
2017-09-06,1.28,1.33,1.27,1.33,55204,6.4,6.65,6.35,6.65,11040.8,0.0,1.0
2017-09-07,1.41,1.565,1.2801,1.29,857247,7.05,7.825,6.4005,6.45,171449.4,0.0,1.0
2017-09-08,1.32,1.39,1.27,1.36,313384,6.6,6.95,6.35,6.8,62676.8,0.0,1.0
2017-09-11,1.32,1.3578,1.29,1.34,139132,6.6,6.789,6.45,6.7,27826.4,0.0,1.0
2017-09-12,1.36,1.3714,1.3101,1.33,65065,6.8,6.857,6.5505,6.65,13013,0.0,1.0
2017-09-13,1.4,1.44,1.3036,1.39,630179,7.0,7.2,6.518,6.95,126035.8,0.0,1.0
2017-09-14,1.41,1.42,1.33,1.37,202127,7.05,7.1,6.65,6.85,40425.4,0.0,1.0
2017-09-15,1.4,1.42,1.33,1.42,235805,7.0,7.1,6.65,7.1,47161,0.0,1.0
2017-09-18,1.38,1.4175,1.35,1.39,188712,6.9,7.0875,6.75,6.95,37742.4,0.0,1.0
2017-09-19,1.34,1.39,1.33,1.39,137291,6.7,6.95,6.65,6.95,27458.2,0.0,1.0
2017-09-20,1.29,1.349,1.23,1.33,298657,6.45,6.745,6.15,6.65,59731.4,0.0,1.0
2017-09-21,1.13,1.2831,1.1135,1.28,291729,5.65,6.4155,5.5675,6.4,58345.8,0.0,1.0
2017-09-22,1.16,1.18,1.07,1.14,132708,5.8,5.9,5.35,5.7,26541.6,0.0,1.0
2017-09-25,1.08,1.105,0.92,1.0,280640,5.4,5.525,4.6,5.0,56128,0.0,1.0
2017-09-26,1.05,1.1,1.03,1.08,90220,5.25,5.5,5.15,5.4,18044,0.0,1.0
2017-09-27,1.09,1.1,1.05,1.05,37708,5.45,5.5,5.25,5.25,7541.6,0.0,1.0
2017-09-28,1.09,1.1,1.07,1.08,32602,5.45,5.5,5.35,5.4,6520.4,0.0,1.0
2017-09-29,1.03,1.0828,1.02,1.06,63147,5.15,5.414,5.1,5.3,12629.4,0.0,1.0
2017-10-02,1.05,1.07,0.99,1.0,89072,5.25,5.35,4.95,5.0,17814.4,0.0,1.0
2017-10-03,1.09,1.12,1.07,1.1,73384,5.45,5.6,5.35,5.5,14676.8,0.0,1.0
2017-10-04,1.06,1.1,1.05,1.09,89814,5.3,5.5,5.25,5.45,17962.8,0.0,1.0
2017-10-05,1.06,1.08,1.05,1.05,27788,5.3,5.4,5.25,5.25,5557.6,0.0,1.0
2017-10-06,1.09,1.1399,1.05,1.05,71760,5.45,5.6995,5.25,5.25,14352,0.0,1.0
2017-10-09,1.06,1.12,1.06,1.1,37310,5.3,5.6,5.3,5.5,7462,0.0,1.0
2017-10-10,1.0746,1.08,1.06,1.06,13154,5.373,5.4,5.3,5.3,2630.8,0.0,1.0
2017-10-11,1.1423,1.38,1.05,1.05,1001186,5.7115,6.9,5.25,5.25,200237.2,0.0,1.0
2017-10-12,1.06,1.13,1.06,1.13,90376,5.3,5.65,5.3,5.65,18075.2,0.0,1.0
2017-10-13,1.0777,1.09,1.05,1.05,39834,5.3885,5.45,5.25,5.25,7966.8,0.0,1.0
2017-10-16,1.05,1.0874,1.05,1.0642,167135,5.25,5.437,5.25,5.321,33427,0.0,1.0
2017-10-17,1.06,1.06,0.99,1.06,125057,5.3,5.3,4.95,5.3,25011.4,0.0,1.0
2017-10-18,1.03,1.05,1.0201,1.05,31075,5.15,5.25,5.1005,5.25,6215,0.0,1.0
2017-10-19,0.99,1.0249,0.99,1.02,62401,4.95,5.1245,4.95,5.1,12480.2,0.0,1.0
2017-10-20,0.99,1.0378,0.99,0.99,88213,4.95,5.189,4.95,4.95,17642.6,0.0,1.0
2017-10-23,0.981,1.01,0.9739,1.01,54917,4.905,5.05,4.8695,5.05,10983.4,0.0,1.0
2017-10-24,0.9501,0.99,0.901,0.9739,96427,4.7505,4.95,4.505,4.8695,19285.4,0.0,1.0
2017-10-25,0.9208,0.9699,0.91,0.95,34838,4.604,4.8495,4.55,4.75,6967.6,0.0,1.0
2017-10-26,0.872,0.9268,0.84,0.9208,116934,4.36,4.634,4.2,4.604,23386.8,0.0,1.0
2017-10-27,0.88,0.9,0.872,0.9,27591,4.4,4.5,4.36,4.5,5518.2,0.0,1.0
2017-10-30,0.8801,0.9,0.88,0.9,12327,4.4005,4.5,4.4,4.5,2465.4,0.0,1.0
2017-10-31,0.92,0.9203,0.88,0.8974,29312,4.6,4.6015,4.4,4.487,5862.4,0.0,1.0
2017-11-01,0.8801,0.92,0.88,0.88,9839,4.4005,4.6,4.4,4.4,1967.8,0.0,1.0
2017-11-02,0.9005,0.92,0.8801,0.8801,45274,4.5025,4.6,4.4005,4.4005,9054.8,0.0,1.0
2017-11-03,0.9088,0.927,0.8801,0.8801,66040,4.544,4.635,4.4005,4.4005,13208,0.0,1.0
2017-11-06,0.87,0.92,0.865,0.92,54138,4.35,4.6,4.325,4.6,10827.6,0.0,1.0
2017-11-07,0.886,0.91,0.85,0.87,91178,4.43,4.55,4.25,4.35,18235.6,0.0,1.0
2017-11-08,0.8593,0.881,0.85,0.881,24508,4.2965,4.405,4.25,4.405,4901.6,0.0,1.0
2017-11-09,0.88,0.899,0.85001,0.89,44995,4.4,4.495,4.25005,4.45,8999,0.0,1.0
2017-11-10,0.9651,1.1,0.9,0.91,434255,4.8255,5.5,4.5,4.55,86851,0.0,1.0
2017-11-13,1.04,1.07,0.95,0.95,74829,5.2,5.35,4.75,4.75,14965.8,0.0,1.0
2017-11-14,1.02,1.15,0.9601,1.15,299109,5.1,5.75,4.8005,5.75,59821.8,0.0,1.0
2017-11-15,1.05,1.09,0.9601,1.05,170339,5.25,5.45,4.8005,5.25,34067.8,0.0,1.0
2017-11-16,1.05,1.1,1.0,1.04,80458,5.25,5.5,5.0,5.2,16091.6,0.0,1.0
2017-11-17,1.03,1.09,0.96,1.06,203866,5.15,5.45,4.8,5.3,40773.2,0.0,1.0
2017-11-20,1.05,1.12,1.0161,1.05,68502,5.25,5.6,5.0805,5.25,13700.4,0.0,1.0
2017-11-21,1.05,1.08,1.02,1.05,41697,5.25,5.4,5.1,5.25,8339.4,0.0,1.0
2017-11-22,1.05,1.08,1.01,1.08,65854,5.25,5.4,5.05,5.4,13170.8,0.0,1.0
2017-11-24,1.09,1.14,1.07,1.07,79404,5.45,5.7,5.35,5.35,15880.8,0.0,1.0
2017-11-27,1.08,1.11,1.07,1.1,42847,5.4,5.55,5.35,5.5,8569.4,0.0,1.0
2017-11-28,0.8501,1.06,0.85,1.06,333892,4.2505,5.3,4.25,5.3,66778.4,0.0,1.0
2017-11-29,0.88,0.92,0.85,0.87,109393,4.4,4.6,4.25,4.35,21878.6,0.0,1.0
2017-11-30,0.9,1.2,0.89,0.89,1517816,4.5,6.0,4.45,4.45,303563.2,0.0,1.0
2017-12-01,0.91,0.94,0.87,0.89,102398,4.55,4.7,4.35,4.45,20479.6,0.0,1.0
2017-12-04,0.9155,0.93,0.89,0.89,74980,4.5775,4.65,4.45,4.45,14996,0.0,1.0
2017-12-05,0.95,0.95,0.9,0.95,72151,4.75,4.75,4.5,4.75,14430.2,0.0,1.0
2017-12-06,0.9073,0.96,0.89,0.89,19456,4.5365,4.8,4.45,4.45,3891.2,0.0,1.0
2017-12-07,0.9045,0.93,0.89,0.8922,23842,4.5225,4.65,4.45,4.461,4768.4,0.0,1.0
2017-12-08,0.89,0.9,0.87,0.88,39008,4.45,4.5,4.35,4.4,7801.6,0.0,1.0
2017-12-11,0.91,0.93,0.89,0.91,18656,4.55,4.65,4.45,4.55,3731.2,0.0,1.0
2017-12-12,0.92,0.96,0.9,0.91,183865,4.6,4.8,4.5,4.55,36773,0.0,1.0
2017-12-13,0.9,0.92,0.9,0.91,36910,4.5,4.6,4.5,4.55,7382,0.0,1.0
2017-12-14,0.91,0.93,0.9,0.9,18208,4.55,4.65,4.5,4.5,3641.6,0.0,1.0
2017-12-15,0.89,0.94,0.89,0.93,20503,4.45,4.7,4.45,4.65,4100.6,0.0,1.0
2017-12-18,0.89,0.94,0.89,0.91,50098,4.45,4.7,4.45,4.55,10019.6,0.0,1.0
2017-12-19,0.9,0.92,0.89,0.89,9545,4.5,4.6,4.45,4.45,1909,0.0,1.0
2017-12-20,0.92,0.92,0.9,0.9,6853,4.6,4.6,4.5,4.5,1370.6,0.0,1.0
2017-12-21,0.92,0.94,0.9,0.92,10326,4.6,4.7,4.5,4.6,2065.2,0.0,1.0
2017-12-22,0.97,0.98,0.91,0.94,44325,4.85,4.9,4.55,4.7,8865,0.0,1.0
2017-12-26,0.99,1.03,0.97,0.97,81394,4.95,5.15,4.85,4.85,16278.8,0.0,1.0
2017-12-27,0.99,1.0,0.97,1.0,33167,4.95,5.0,4.85,5.0,6633.4,0.0,1.0
2017-12-28,1.0,1.0,0.96,0.97,76914,5.0,5.0,4.8,4.85,15382.8,0.0,1.0
2017-12-29,1.04,1.1,1.02,1.02,173975,5.2,5.5,5.1,5.1,34795,0.0,1.0
2018-01-02,1.09,1.12,1.07,1.09,95540,5.45,5.6,5.35,5.45,19108,0.0,1.0
2018-01-03,1.14,1.15,1.09,1.1,81423,5.7,5.75,5.45,5.5,16284.6,0.0,1.0
2018-01-04,1.13,1.15,1.1,1.15,52988,5.65,5.75,5.5,5.75,10597.6,0.0,1.0
2018-01-05,1.17,1.24,1.1,1.15,363332,5.85,6.2,5.5,5.75,72666.4,0.0,1.0
2018-01-08,1.13,1.23,1.12,1.17,291519,5.65,6.15,5.6,5.85,58303.8,0.0,1.0
2018-01-09,0.96,1.15,0.96,1.14,426655,4.8,5.75,4.8,5.7,85331,0.0,1.0
2018-01-10,1.01,1.02,0.96,1.0,62954,5.05,5.1,4.8,5.0,12590.8,0.0,1.0
2018-01-11,0.98,1.01,0.97,1.01,88744,4.9,5.05,4.85,5.05,17748.8,0.0,1.0
2018-01-12,0.99,1.01,0.96,0.98,18505,4.95,5.05,4.8,4.9,3701,0.0,1.0
2018-01-16,1.02,1.04,1.01,1.04,61423,5.1,5.2,5.05,5.2,12284.6,0.0,1.0
2018-01-17,0.99,1.02,0.98,1.02,18074,4.95,5.1,4.9,5.1,3614.8,0.0,1.0
2018-01-18,1.0,1.01,0.98,1.01,26410,5.0,5.05,4.9,5.05,5282,0.0,1.0
2018-01-19,1.03,1.04,0.99,1.0,29192,5.15,5.2,4.95,5.0,5838.4,0.0,1.0
2018-01-22,1.04,1.06,1.01,1.03,72067,5.2,5.3,5.05,5.15,14413.4,0.0,1.0
2018-01-23,1.07,1.08,1.04,1.04,88684,5.35,5.4,5.2,5.2,17736.8,0.0,1.0
2018-01-24,1.07,1.09,1.06,1.07,64685,5.35,5.45,5.3,5.35,12937,0.0,1.0
2018-01-25,1.05,1.09,1.01,1.08,44586,5.25,5.45,5.05,5.4,8917.2,0.0,1.0
2018-01-26,1.04,1.09,1.02,1.09,36607,5.2,5.45,5.1,5.45,7321.4,0.0,1.0
2018-01-29,1.03,1.05,1.02,1.02,30913,5.15,5.25,5.1,5.1,6182.6,0.0,1.0
2018-01-30,1.0,1.03,1.0,1.02,39948,5.0,5.15,5.0,5.1,7989.6,0.0,1.0
2018-01-31,1.0,1.04,1.0,1.02,32680,5.0,5.2,5.0,5.1,6536,0.0,1.0
2018-02-01,0.98,1.01,0.97,1.01,39252,4.9,5.05,4.85,5.05,7850.4,0.0,1.0
2018-02-02,0.97,1.01,0.96,0.99,34906,4.85,5.05,4.8,4.95,6981.2,0.0,1.0
2018-02-05,0.94,0.97,0.91,0.97,51445,4.7,4.85,4.55,4.85,10289,0.0,1.0
2018-02-06,0.94,1.0,0.92,1.0,68431,4.7,5.0,4.6,5.0,13686.2,0.0,1.0
2018-02-07,0.93,0.97,0.92,0.92,23165,4.65,4.85,4.6,4.6,4633,0.0,1.0
2018-02-08,0.94,0.96,0.92,0.96,26686,4.7,4.8,4.6,4.8,5337.2,0.0,1.0
2018-02-09,1.0,1.0,0.92,0.96,26860,5.0,5.0,4.6,4.8,5372,0.0,1.0
2018-02-12,0.96,1.0,0.92,1.0,43678,4.8,5.0,4.6,5.0,8735.6,0.0,1.0
2018-02-13,0.96,0.98,0.96,0.98,8823,4.8,4.9,4.8,4.9,1764.6,0.0,1.0
2018-02-14,0.92,0.99,0.92,0.96,43990,4.6,4.95,4.6,4.8,8798,0.0,1.0
2018-02-15,0.94,0.98,0.93,0.96,10213,4.7,4.9,4.65,4.8,2042.6,0.0,1.0
2018-02-16,0.95,0.97,0.94,0.97,14456,4.75,4.85,4.7,4.85,2891.2,0.0,1.0
2018-02-20,0.97,0.98,0.96,0.98,28508,4.85,4.9,4.8,4.9,5701.6,0.0,1.0
2018-02-21,0.96,0.97,0.96,0.96,18134,4.8,4.85,4.8,4.8,3626.8,0.0,1.0
2018-02-22,0.94,0.98,0.94,0.97,5427,4.7,4.9,4.7,4.85,1085.4,0.0,1.0
2018-02-23,0.93,0.95,0.91,0.94,22154,4.65,4.75,4.55,4.7,4430.8,0.0,1.0
2018-02-26,0.95,0.95,0.9,0.95,32265,4.75,4.75,4.5,4.75,6453,0.0,1.0
2018-02-27,0.91,0.93,0.9,0.93,13611,4.55,4.65,4.5,4.65,2722.2,0.0,1.0
2018-02-28,0.88,0.93,0.88,0.92,48547,4.4,4.65,4.4,4.6,9709.4,0.0,1.0
2018-03-01,0.89,0.92,0.88,0.92,30938,4.45,4.6,4.4,4.6,6187.6,0.0,1.0
2018-03-02,0.89,0.9,0.88,0.89,7220,4.45,4.5,4.4,4.45,1444,0.0,1.0
2018-03-05,0.94,0.98,0.9,0.9,296145,4.7,4.9,4.5,4.5,59229,0.0,1.0
2018-03-06,0.92,0.94,0.91,0.94,26600,4.6,4.7,4.55,4.7,5320,0.0,1.0
2018-03-07,0.97,0.98,0.92,0.92,124894,4.85,4.9,4.6,4.6,24978.8,0.0,1.0
2018-03-08,0.97,0.98,0.95,0.98,30948,4.85,4.9,4.75,4.9,6189.6,0.0,1.0
2018-03-09,0.96,0.97,0.95,0.97,28518,4.8,4.85,4.75,4.85,5703.6,0.0,1.0
2018-03-12,0.95,0.96,0.93,0.96,56430,4.75,4.8,4.65,4.8,11286,0.0,1.0
2018-03-13,0.94,0.95,0.92,0.94,36184,4.7,4.75,4.6,4.7,7236.8,0.0,1.0
2018-03-14,0.92,0.94,0.92,0.92,18597,4.6,4.7,4.6,4.6,3719.4,0.0,1.0
2018-03-15,0.89,0.92,0.88,0.91,73973,4.45,4.6,4.4,4.55,14794.6,0.0,1.0
2018-03-16,0.92,0.92,0.89,0.89,9354,4.6,4.6,4.45,4.45,1870.8,0.0,1.0
2018-03-19,0.97,1.05,0.89,0.92,552530,4.85,5.25,4.45,4.6,110506,0.0,1.0
2018-03-20,1.0,1.07,0.94,1.0,256248,5.0,5.35,4.7,5.0,51249.6,0.0,1.0
2018-03-21,0.98,1.03,0.96,1.03,25103,4.9,5.15,4.8,5.15,5020.6,0.0,1.0
2018-03-22,0.98,1.0,0.96,0.97,22689,4.9,5.0,4.8,4.85,4537.8,0.0,1.0
2018-03-23,0.94,1.0,0.93,1.0,22123,4.7,5.0,4.65,5.0,4424.6,0.0,1.0
2018-03-26,0.9,0.94,0.89,0.94,62865,4.5,4.7,4.45,4.7,12573,0.0,1.0
2018-03-27,0.9,0.92,0.9,0.91,54645,4.5,4.6,4.5,4.55,10929,0.0,1.0
2018-03-28,0.89,0.92,0.86,0.92,53018,4.45,4.6,4.3,4.6,10603.6,0.0,1.0
2018-03-29,0.83,0.89,0.81,0.89,81654,4.15,4.45,4.05,4.45,16330.8,0.0,1.0
2018-04-02,0.77,0.83,0.7,0.83,70756,3.85,4.15,3.5,4.15,14151.2,0.0,1.0
2018-04-03,0.75,0.81,0.75,0.81,80330,3.75,4.05,3.75,4.05,16066,0.0,1.0
2018-04-04,0.78,0.8,0.75,0.77,36459,3.9,4.0,3.75,3.85,7291.8,0.0,1.0
2018-04-05,0.77,0.81,0.77,0.78,8094,3.85,4.05,3.85,3.9,1618.8,0.0,1.0
2018-04-06,0.79,0.7962,0.77,0.7702,32410,3.95,3.981,3.85,3.851,6482,0.0,1.0
2018-04-09,0.84,0.88,0.8,0.8,90392,4.2,4.4,4.0,4.0,18078.4,0.0,1.0
2018-04-10,0.84,0.92,0.8,0.87,127511,4.2,4.6,4.0,4.35,25502.2,0.0,1.0
2018-04-11,0.83,0.83,0.81,0.81,19152,4.15,4.15,4.05,4.05,3830.4,0.0,1.0
2018-04-12,0.82,0.84,0.81,0.83,14877,4.1,4.2,4.05,4.15,2975.4,0.0,1.0
2018-04-13,0.83,0.84,0.81,0.81,56182,4.15,4.2,4.05,4.05,11236.4,0.0,1.0
2018-04-16,0.88,0.89,0.83,0.85,327701,4.4,4.45,4.15,4.25,65540.2,0.0,1.0
2018-04-17,0.83,0.88,0.82,0.85,44682,4.15,4.4,4.1,4.25,8936.4,0.0,1.0
2018-04-18,0.83,0.86,0.8256,0.86,29552,4.15,4.3,4.128,4.3,5910.4,0.0,1.0
2018-04-19,0.81,0.84,0.81,0.81,22950,4.05,4.2,4.05,4.05,4590,0.0,1.0
2018-04-20,0.81,0.82,0.81,0.81,25318,4.05,4.1,4.05,4.05,5063.6,0.0,1.0
2018-04-23,0.77,0.81,0.77,0.8,66732,3.85,4.05,3.85,4.0,13346.4,0.0,1.0
2018-04-24,0.78,0.79,0.77,0.77,22022,3.9,3.95,3.85,3.85,4404.4,0.0,1.0
2018-04-25,0.77,0.79,0.7,0.77,33914,3.85,3.95,3.5,3.85,6782.8,0.0,1.0
2018-04-26,0.73,0.75,0.73,0.75,21422,3.65,3.75,3.65,3.75,4284.4,0.0,1.0
2018-04-27,0.73,0.73,0.69,0.73,23744,3.65,3.65,3.45,3.65,4748.8,0.0,1.0
2018-04-30,0.76,0.76,0.69,0.69,7892,3.8,3.8,3.45,3.45,1578.4,0.0,1.0
2018-05-01,0.74,0.76,0.7,0.74,4126,3.7,3.8,3.5,3.7,825.2,0.0,1.0
2018-05-02,0.76,0.76,0.73,0.76,7544,3.8,3.8,3.65,3.8,1508.8,0.0,1.0
2018-05-03,0.75,0.79,0.73,0.79,7388,3.75,3.95,3.65,3.95,1477.6,0.0,1.0
2018-05-04,0.79,0.79,0.73,0.73,43383,3.95,3.95,3.65,3.65,8676.6,0.0,1.0
2018-05-07,0.78,0.82,0.75,0.81,50303,3.9,4.1,3.75,4.05,10060.6,0.0,1.0
2018-05-08,0.83,0.83,0.8,0.8,15152,4.15,4.15,4.0,4.0,3030.4,0.0,1.0
2018-05-09,0.84,0.85,0.8,0.8,38244,4.2,4.25,4.0,4.0,7648.8,0.0,1.0
2018-05-10,0.8,0.85,0.72,0.85,28800,4.0,4.25,3.6,4.25,5760,0.0,1.0
2018-05-11,0.82,0.82,0.73,0.73,5524,4.1,4.1,3.65,3.65,1104.8,0.0,1.0
2018-05-14,0.8,0.82,0.8,0.8,3593,4.0,4.1,4.0,4.0,718.6,0.0,1.0
2018-05-15,0.82,0.82,0.79,0.8,94094,4.1,4.1,3.95,4.0,18818.8,0.0,1.0
2018-05-16,0.81,0.82,0.77,0.77,21689,4.05,4.1,3.85,3.85,4337.8,0.0,1.0
2018-05-17,0.79,0.83,0.78,0.83,7232,3.95,4.15,3.9,4.15,1446.4,0.0,1.0
2018-05-18,0.85,0.85,0.8,0.82,24229,4.25,4.25,4.0,4.1,4845.8,0.0,1.0
2018-05-21,0.82,0.82,0.77,0.8,2637,4.1,4.1,3.85,4.0,527.4,0.0,1.0
2018-05-22,0.76,0.95,0.74,0.83,588001,3.8,4.75,3.7,4.15,117600.2,0.0,1.0
2018-05-23,0.82,0.87,0.77,0.79,141529,4.1,4.35,3.85,3.95,28305.8,0.0,1.0
2018-05-24,0.8151,0.85,0.7802,0.85,57204,4.0755,4.25,3.901,4.25,11440.8,0.0,1.0
2018-05-25,0.84,0.85,0.79,0.8,27506,4.2,4.25,3.95,4.0,5501.2,0.0,1.0
2018-05-29,0.78,0.85,0.78,0.85,28969,3.9,4.25,3.9,4.25,5793.8,0.0,1.0
2018-05-30,0.79,0.818,0.78,0.79,47399,3.95,4.09,3.9,3.95,9479.8,0.0,1.0
2018-05-31,0.78,0.81,0.78,0.81,8208,3.9,4.05,3.9,4.05,1641.6,0.0,1.0
2018-06-01,0.76,0.81,0.74,0.78,56731,3.8,4.05,3.7,3.9,11346.2,0.0,1.0
2018-06-04,0.78,0.81,0.78,0.79,20630,3.9,4.05,3.9,3.95,4126,0.0,1.0
2018-06-05,0.78,0.8,0.78,0.78,4983,3.9,4.0,3.9,3.9,996.6,0.0,1.0
2018-06-06,0.78,0.8,0.78,0.8,16063,3.9,4.0,3.9,4.0,3212.6,0.0,1.0
2018-06-07,0.79,0.82,0.78,0.79,31977,3.95,4.1,3.9,3.95,6395.4,0.0,1.0
2018-06-08,0.81,0.82,0.8,0.8,2273,4.05,4.1,4.0,4.0,454.6,0.0,1.0
2018-06-11,0.83,0.83,0.78,0.78,41594,4.15,4.15,3.9,3.9,8318.8,0.0,1.0
2018-06-12,0.81,0.82,0.78,0.78,14401,4.05,4.1,3.9,3.9,2880.2,0.0,1.0
2018-06-13,0.77,0.93,0.76,0.82,1000835,3.85,4.65,3.8,4.1,200167,0.0,1.0
2018-06-14,0.73,0.81,0.7,0.74,279527,3.65,4.05,3.5,3.7,55905.4,0.0,1.0
2018-06-15,0.69,0.75,0.69,0.75,89920,3.45,3.75,3.45,3.75,17984,0.0,1.0
2018-06-18,0.73,0.8,0.71,0.71,143442,3.65,4.0,3.55,3.55,28688.4,0.0,1.0
2018-06-19,0.69,0.75,0.69,0.7,151989,3.45,3.75,3.45,3.5,30397.8,0.0,1.0
2018-06-20,0.7,0.73,0.67,0.7,58796,3.5,3.65,3.35,3.5,11759.2,0.0,1.0
2018-06-21,0.69,0.72,0.69,0.71,26464,3.45,3.6,3.45,3.55,5292.8,0.0,1.0
2018-06-22,0.7,0.71,0.68,0.71,102779,3.5,3.55,3.4,3.55,20555.8,0.0,1.0
2018-06-25,0.72,0.73,0.63,0.7,235092,3.6,3.65,3.15,3.5,47018.4,0.0,1.0
2018-06-26,0.71,0.72,0.63,0.63,12200,3.55,3.6,3.15,3.15,2440,0.0,1.0
2018-06-27,0.68,0.78,0.66,0.72,191413,3.4,3.9,3.3,3.6,38282.6,0.0,1.0
2018-06-28,0.68,0.71,0.67,0.71,20964,3.4,3.55,3.35,3.55,4192.8,0.0,1.0
2018-06-29,0.69,0.71,0.68,0.69,37278,3.45,3.55,3.4,3.45,7455.6,0.0,1.0
2018-07-02,0.64,0.67,0.59,0.65,66024,3.2,3.35,2.95,3.25,13204.8,0.0,1.0
2018-07-03,0.64,0.66,0.64,0.64,3040,3.2,3.3,3.2,3.2,608,0.0,1.0
2018-07-05,0.6701,0.818467,0.6032,0.63,526835,3.3505,4.092335,3.016,3.15,105367,0.0,1.0
2018-07-06,0.66,0.69,0.64,0.64,144088,3.3,3.45,3.2,3.2,28817.6,0.0,1.0
2018-07-09,0.7,0.7,0.66,0.66,25602,3.5,3.5,3.3,3.3,5120.4,0.0,1.0
2018-07-10,0.7,0.78,0.66,0.66,117117,3.5,3.9,3.3,3.3,23423.4,0.0,1.0
2018-07-11,0.68,0.7,0.66,0.7,27657,3.4,3.5,3.3,3.5,5531.4,0.0,1.0
2018-07-12,0.76,0.84,0.68,0.68,677610,3.8,4.2,3.4,3.4,135522,0.0,1.0
2018-07-13,0.71,0.77,0.69,0.77,122658,3.55,3.85,3.45,3.85,24531.6,0.0,1.0
2018-07-16,0.71,0.72,0.69,0.7,94000,3.55,3.6,3.45,3.5,18800,0.0,1.0
2018-07-17,0.7,0.73,0.69,0.71,14558,3.5,3.65,3.45,3.55,2911.6,0.0,1.0
2018-07-18,0.68,0.71,0.67,0.69,43828,3.4,3.55,3.35,3.45,8765.6,0.0,1.0
2018-07-19,0.68,0.73,0.67,0.69,85575,3.4,3.65,3.35,3.45,17115,0.0,1.0
2018-07-20,0.68,0.7,0.67,0.69,57210,3.4,3.5,3.35,3.45,11442,0.0,1.0
2018-07-23,0.66,0.73,0.66,0.67,45207,3.3,3.65,3.3,3.35,9041.4,0.0,1.0
2018-07-24,0.66,0.71,0.66,0.71,23010,3.3,3.55,3.3,3.55,4602,0.0,1.0
2018-07-25,0.67,0.67,0.66,0.67,48394,3.35,3.35,3.3,3.35,9678.8,0.0,1.0
2018-07-26,0.68,0.7,0.67,0.7,53440,3.4,3.5,3.35,3.5,10688,0.0,1.0
2018-07-27,0.67,0.68,0.66,0.68,7854,3.35,3.4,3.3,3.4,1570.8,0.0,1.0
2018-07-30,0.68,0.79,0.66,0.66,434880,3.4,3.95,3.3,3.3,86976,0.0,1.0
2018-07-31,0.69,0.73,0.69,0.69,46847,3.45,3.65,3.45,3.45,9369.4,0.0,1.0
2018-08-01,0.7,0.71,0.67,0.71,24379,3.5,3.55,3.35,3.55,4875.8,0.0,1.0
2018-08-02,0.68,0.69,0.68,0.69,11706,3.4,3.45,3.4,3.45,2341.2,0.0,1.0
2018-08-03,0.6775,0.6898,0.676,0.6898,26084,3.3875,3.449,3.38,3.449,5216.8,0.0,1.0
2018-08-06,0.66,0.67,0.65,0.67,35480,3.3,3.35,3.25,3.35,7096,0.0,1.0
2018-08-07,0.67,0.67,0.66,0.67,67782,3.35,3.35,3.3,3.35,13556.4,0.0,1.0
2018-08-08,0.66,0.66,0.62,0.66,54072,3.3,3.3,3.1,3.3,10814.4,0.0,1.0
2018-08-09,0.64,0.66,0.63,0.66,18875,3.2,3.3,3.15,3.3,3775,0.0,1.0
2018-08-10,0.64,0.66,0.63,0.63,35343,3.2,3.3,3.15,3.15,7068.6,0.0,1.0
2018-08-13,0.63,0.64,0.6,0.64,28357,3.15,3.2,3.0,3.2,5671.4,0.0,1.0
2018-08-14,0.61,0.63,0.61,0.61,18236,3.05,3.15,3.05,3.05,3647.2,0.0,1.0
2018-08-15,0.68,0.73,0.61,0.63,252571,3.4,3.65,3.05,3.15,50514.2,0.0,1.0
2018-08-16,0.75,0.76,0.69,0.74,347686,3.75,3.8,3.45,3.7,69537.2,0.0,1.0
2018-08-17,0.72,0.78,0.71,0.78,122312,3.6,3.9,3.55,3.9,24462.4,0.0,1.0
2018-08-20,0.72,0.73,0.69,0.72,24998,3.6,3.65,3.45,3.6,4999.6,0.0,1.0
2018-08-21,0.69,0.7,0.69,0.69,8944,3.45,3.5,3.45,3.45,1788.8,0.0,1.0
2018-08-22,0.68,0.72,0.68,0.72,3100,3.4,3.6,3.4,3.6,620,0.0,1.0
2018-08-23,0.71,0.72,0.68,0.68,32065,3.55,3.6,3.4,3.4,6413,0.0,1.0
2018-08-24,0.78,0.82,0.71,0.71,418349,3.9,4.1,3.55,3.55,83669.8,0.0,1.0
2018-08-27,0.79,0.81,0.76,0.79,56443,3.95,4.05,3.8,3.95,11288.6,0.0,1.0
2018-08-28,0.84,0.84,0.8,0.82,216612,4.2,4.2,4.0,4.1,43322.4,0.0,1.0
2018-08-29,1.03,1.5,0.9,0.9,4661854,5.15,7.5,4.5,4.5,932370.8,0.0,1.0
2018-08-30,1.12,1.16,1.0,1.01,1437663,5.6,5.8,5.0,5.05,287532.6,0.0,1.0
2018-08-31,1.07,1.28,1.02,1.19,1451933,5.35,6.4,5.1,5.95,290386.6,0.0,1.0
2018-09-04,1.06,1.09,1.0,1.08,485125,5.3,5.45,5.0,5.4,97025,0.0,1.0
2018-09-05,1.01,1.1,0.98,1.1,206306,5.05,5.5,4.9,5.5,41261.2,0.0,1.0
2018-09-06,1.04,1.07,0.98,1.0,222738,5.2,5.35,4.9,5.0,44547.6,0.0,1.0
2018-09-07,1.06,1.1,1.03,1.08,146857,5.3,5.5,5.15,5.4,29371.4,0.0,1.0
2018-09-10,1.12,1.13,1.01,1.07,251230,5.6,5.65,5.05,5.35,50246,0.0,1.0
2018-09-11,1.22,1.25,1.09,1.1,425760,6.1,6.25,5.45,5.5,85152,0.0,1.0
2018-09-12,1.37,1.6799,1.271,1.3,1945562,6.85,8.3995,6.355,6.5,389112.4,0.0,1.0
2018-09-13,1.24,1.41,1.11,1.39,496877,6.2,7.05,5.55,6.95,99375.4,0.0,1.0
2018-09-14,1.19,1.24,1.14,1.2,238884,5.95,6.2,5.7,6.0,47776.8,0.0,1.0
2018-09-17,1.21,1.28,1.09,1.15,322469,6.05,6.4,5.45,5.75,64493.8,0.0,1.0
2018-09-18,1.13,1.22,1.12,1.2,208154,5.65,6.1,5.6,6.0,41630.8,0.0,1.0
2018-09-19,1.07,1.19,1.07,1.18,202621,5.35,5.95,5.35,5.9,40524.2,0.0,1.0
2018-09-20,1.12,1.13,1.05,1.1,113894,5.6,5.65,5.25,5.5,22778.8,0.0,1.0
2018-09-21,1.1,1.14,1.07,1.13,56422,5.5,5.7,5.35,5.65,11284.4,0.0,1.0
2018-09-24,1.04,1.12,1.02,1.11,122889,5.2,5.6,5.1,5.55,24577.8,0.0,1.0
2018-09-25,1.02,1.03,0.96,1.03,119524,5.1,5.15,4.8,5.15,23904.8,0.0,1.0
2018-09-26,0.97,1.04,0.95,1.03,59869,4.85,5.2,4.75,5.15,11973.8,0.0,1.0
2018-09-27,0.96,0.99,0.94,0.99,86137,4.8,4.95,4.7,4.95,17227.4,0.0,1.0
2018-09-28,0.93,1.0,0.89,1.0,86249,4.65,5.0,4.45,5.0,17249.8,0.0,1.0
2018-10-01,0.9,0.96,0.9,0.92,83911,4.5,4.8,4.5,4.6,16782.2,0.0,1.0
2018-10-02,0.88,0.93,0.87,0.9,53231,4.4,4.65,4.35,4.5,10646.2,0.0,1.0
2018-10-03,0.91,0.97,0.83,0.88,353519,4.55,4.85,4.15,4.4,70703.8,0.0,1.0
2018-10-04,0.85,0.9,0.84,0.9,65809,4.25,4.5,4.2,4.5,13161.8,0.0,1.0
2018-10-05,0.8,0.89,0.75,0.88,60517,4.0,4.45,3.75,4.4,12103.4,0.0,1.0
2018-10-08,0.8,0.85,0.78,0.8,36942,4.0,4.25,3.9,4.0,7388.4,0.0,1.0
2018-10-09,0.8,0.85,0.8,0.81,44641,4.0,4.25,4.0,4.05,8928.2,0.0,1.0
2018-10-10,0.77,0.83,0.76,0.8,43219,3.85,4.15,3.8,4.0,8643.8,0.0,1.0
2018-10-11,0.78,0.81,0.75,0.78,59875,3.9,4.05,3.75,3.9,11975,0.0,1.0
2018-10-12,0.8,0.8,0.75,0.8,18699,4.0,4.0,3.75,4.0,3739.8,0.0,1.0
2018-10-15,0.76,0.85,0.76,0.81,99643,3.8,4.25,3.8,4.05,19928.6,0.0,1.0
2018-10-16,0.75,0.81,0.75,0.8,95786,3.75,4.05,3.75,4.0,19157.2,0.0,1.0
2018-10-17,0.75,0.78,0.75,0.75,19718,3.75,3.9,3.75,3.75,3943.6,0.0,1.0
2018-10-18,0.76,0.78,0.76,0.76,19818,3.8,3.9,3.8,3.8,3963.6,0.0,1.0
2018-10-19,0.7501,0.7999,0.7501,0.7611,38543,3.7505,3.9995,3.7505,3.8055,7708.6,0.0,1.0
2018-10-22,0.76,0.78,0.75,0.75,26515,3.8,3.9,3.75,3.75,5303,0.0,1.0
2018-10-23,0.76,0.78,0.76,0.76,5495,3.8,3.9,3.8,3.8,1099,0.0,1.0
2018-10-24,0.78,0.9,0.75,0.76,523370,3.9,4.5,3.75,3.8,104674,0.0,1.0
2018-10-25,0.77,0.81,0.77,0.77,57415,3.85,4.05,3.85,3.85,11483,0.0,1.0
2018-10-26,0.76,0.78,0.75,0.76,28653,3.8,3.9,3.75,3.8,5730.6,0.0,1.0
2018-10-29,0.75,0.78,0.7,0.75,67887,3.75,3.9,3.5,3.75,13577.4,0.0,1.0
2018-10-30,0.74,0.76,0.69,0.76,37513,3.7,3.8,3.45,3.8,7502.6,0.0,1.0
2018-10-31,0.76,0.76,0.69,0.75,23713,3.8,3.8,3.45,3.75,4742.6,0.0,1.0
2018-11-01,0.72,0.76,0.7,0.76,30739,3.6,3.8,3.5,3.8,6147.8,0.0,1.0
2018-11-02,0.7,0.76,0.7,0.76,22442,3.5,3.8,3.5,3.8,4488.4,0.0,1.0
2018-11-05,0.71,0.75,0.7,0.7,6787,3.55,3.75,3.5,3.5,1357.4,0.0,1.0
2018-11-06,0.73,0.75,0.71,0.75,16118,3.65,3.75,3.55,3.75,3223.6,0.0,1.0
2018-11-07,0.71,0.74,0.71,0.71,18350,3.55,3.7,3.55,3.55,3670,0.0,1.0
2018-11-08,0.68,0.73,0.67,0.71,37597,3.4,3.65,3.35,3.55,7519.4,0.0,1.0
2018-11-09,0.65,0.7,0.62,0.68,54474,3.25,3.5,3.1,3.4,10894.8,0.0,1.0
2018-11-12,0.62,0.66,0.62,0.62,55664,3.1,3.3,3.1,3.1,11132.8,0.0,1.0
2018-11-13,0.61,0.69,0.54,0.62,97314,3.05,3.45,2.7,3.1,19462.8,0.0,1.0
2018-11-14,0.57,0.63,0.56,0.63,111808,2.85,3.15,2.8,3.15,22361.6,0.0,1.0
2018-11-15,0.63,0.65,0.53,0.56,453678,3.15,3.25,2.65,2.8,90735.6,0.0,1.0
2018-11-16,0.57,0.62,0.54,0.55,63628,2.85,3.1,2.7,2.75,12725.6,0.0,1.0
2018-11-19,0.54,0.58,0.54,0.55,52517,2.7,2.9,2.7,2.75,10503.4,0.0,1.0
2018-11-20,0.58,0.6,0.53,0.54,51152,2.9,3.0,2.65,2.7,10230.4,0.0,1.0
2018-11-21,0.6,0.62,0.52,0.55,195982,3.0,3.1,2.6,2.75,39196.4,0.0,1.0
2018-11-23,0.75,1.07,0.7012,0.88,9425940,3.75,5.35,3.506,4.4,1885188,0.0,1.0
2018-11-26,0.7,0.74,0.65,0.72,453907,3.5,3.7,3.25,3.6,90781.4,0.0,1.0
2018-11-27,0.62,0.7,0.6,0.67,274373,3.1,3.5,3.0,3.35,54874.6,0.0,1.0
2018-11-28,0.58,0.65,0.53,0.62,160170,2.9,3.25,2.65,3.1,32034,0.0,1.0
2018-11-29,0.57,0.61,0.57,0.59,83446,2.85,3.05,2.85,2.95,16689.2,0.0,1.0
2018-11-30,0.55,0.6,0.52,0.6,117480,2.75,3.0,2.6,3.0,23496,0.0,1.0
2018-12-03,0.6,0.75,0.56,0.56,1323237,3.0,3.75,2.8,2.8,264647.4,0.0,1.0
2018-12-04,0.56,0.63,0.56,0.61,252829,2.8,3.15,2.8,3.05,50565.8,0.0,1.0
2018-12-06,0.55,0.5795,0.54,0.56,99943,2.75,2.8975,2.7,2.8,19988.6,0.0,1.0
2018-12-07,0.55,0.58,0.54,0.56,89641,2.75,2.9,2.7,2.8,17928.2,0.0,1.0
2018-12-10,0.54,0.59,0.53,0.56,114453,2.7,2.95,2.65,2.8,22890.6,0.0,1.0
2018-12-11,0.53,0.56,0.53,0.56,56562,2.65,2.8,2.65,2.8,11312.4,0.0,1.0
2018-12-12,0.57,0.63,0.53,0.55,775324,2.85,3.15,2.65,2.75,155064.8,0.0,1.0
2018-12-13,0.53,0.57,0.53,0.56,142515,2.65,2.85,2.65,2.8,28503,0.0,1.0
2018-12-14,0.53,0.55,0.52,0.53,34927,2.65,2.75,2.6,2.65,6985.4,0.0,1.0
2018-12-17,0.5,0.533383,0.5,0.53,117421,2.5,2.666915,2.5,2.65,23484.2,0.0,1.0
2018-12-18,0.45,0.5,0.45,0.5,125389,2.25,2.5,2.25,2.5,25077.8,0.0,1.0
2018-12-19,0.465,0.47,0.4501,0.4501,33313,2.325,2.35,2.2505,2.2505,6662.6,0.0,1.0
2018-12-20,0.43,0.47,0.43,0.47,66995,2.15,2.35,2.15,2.35,13399,0.0,1.0
2018-12-21,0.4,0.47,0.37,0.44,74104,2.0,2.35,1.85,2.2,14820.8,0.0,1.0
2018-12-24,0.36,0.4,0.36,0.37,41506,1.8,2.0,1.8,1.85,8301.2,0.0,1.0
2018-12-26,0.4,0.46,0.36,0.36,154990,2.0,2.3,1.8,1.8,30998,0.0,1.0
2018-12-27,0.47,0.5,0.4,0.4,78914,2.35,2.5,2.0,2.0,15782.8,0.0,1.0
2018-12-28,0.505,0.55,0.4866,0.49,56440,2.525,2.75,2.433,2.45,11288,0.0,1.0
2018-12-31,0.44452,0.5,0.4,0.5,59708,2.2226,2.5,2.0,2.5,11941.6,0.0,1.0
2019-01-02,0.4588,0.4588,0.44,0.4445,22854,2.294,2.294,2.2,2.2225,4570.8,0.0,1.0
2019-01-03,0.43,0.46,0.4,0.46,14665,2.15,2.3,2.0,2.3,2933,0.0,1.0
2019-01-04,0.42,0.46,0.41,0.43,17071,2.1,2.3,2.05,2.15,3414.2,0.0,1.0
2019-01-07,0.45,0.48,0.41,0.41,71957,2.25,2.4,2.05,2.05,14391.4,0.0,1.0
2019-01-08,0.45,0.48,0.44,0.45,81571,2.25,2.4,2.2,2.25,16314.2,0.0,1.0
2019-01-09,0.49,0.51,0.46,0.48,143009,2.45,2.55,2.3,2.4,28601.8,0.0,1.0
2019-01-10,0.48,0.51,0.46,0.46,32138,2.4,2.55,2.3,2.3,6427.6,0.0,1.0
2019-01-11,0.48,0.5,0.43,0.46,24976,2.4,2.5,2.15,2.3,4995.2,0.0,1.0
2019-01-14,0.45,0.47,0.45,0.46,17525,2.25,2.35,2.25,2.3,3505,0.0,1.0
2019-01-15,0.49,0.6,0.46,0.47,674656,2.45,3.0,2.3,2.35,134931.2,0.0,1.0
2019-01-16,0.53,0.55,0.49,0.51,142052,2.65,2.75,2.45,2.55,28410.4,0.0,1.0
2019-01-17,0.52,0.58,0.46,0.55,112767,2.6,2.9,2.3,2.75,22553.4,0.0,1.0
2019-01-18,0.52,0.53,0.51,0.53,20353,2.6,2.65,2.55,2.65,4070.6,0.0,1.0
2019-01-22,0.5,0.533,0.4619,0.51,16938,2.5,2.665,2.3095,2.55,3387.6,0.0,1.0
2019-01-23,0.49,0.53,0.48,0.51,12967,2.45,2.65,2.4,2.55,2593.4,0.0,1.0
2019-01-24,0.52,0.54,0.49,0.51,35456,2.6,2.7,2.45,2.55,7091.2,0.0,1.0
2019-01-25,0.51,0.54,0.51,0.54,73624,2.55,2.7,2.55,2.7,14724.8,0.0,1.0
2019-01-28,0.46,0.5,0.46,0.5,94618,2.3,2.5,2.3,2.5,18923.6,0.0,1.0
2019-01-29,0.45,0.49,0.4,0.48,116209,2.25,2.45,2.0,2.4,23241.8,0.0,1.0
2019-01-30,0.44,0.46,0.44,0.44,17144,2.2,2.3,2.2,2.2,3428.8,0.0,1.0
2019-01-31,0.445,0.45,0.441,0.441,29272,2.225,2.25,2.205,2.205,5854.4,0.0,1.0
2019-02-01,0.44,0.47,0.43,0.46,117264,2.2,2.35,2.15,2.3,23452.8,0.0,1.0
2019-02-04,0.44,0.45,0.43,0.45,27735,2.2,2.25,2.15,2.25,5547,0.0,1.0
2019-02-05,0.45,0.47,0.44,0.44,68951,2.25,2.35,2.2,2.2,13790.2,0.0,1.0
2019-02-06,0.47,0.5,0.45,0.45,119786,2.35,2.5,2.25,2.25,23957.2,0.0,1.0
2019-02-07,0.45,0.49,0.45,0.46,47185,2.25,2.45,2.25,2.3,9437,0.0,1.0
2019-02-08,0.44,0.47,0.44,0.45,40356,2.2,2.35,2.2,2.25,8071.2,0.0,1.0
2019-02-11,0.45,0.46,0.44,0.45,21402,2.25,2.3,2.2,2.25,4280.4,0.0,1.0
2019-02-12,0.45,0.46,0.44,0.44,9696,2.25,2.3,2.2,2.2,1939.2,0.0,1.0
2019-02-13,0.44,0.45,0.4,0.44,61951,2.2,2.25,2.0,2.2,12390.2,0.0,1.0
2019-02-14,0.43,0.44,0.42,0.44,21130,2.15,2.2,2.1,2.2,4226,0.0,1.0
2019-02-15,0.4311,0.46,0.42,0.42,39928,2.1555,2.3,2.1,2.1,7985.6,0.0,1.0
2019-02-19,0.4251,0.44,0.42,0.42,38017,2.1255,2.2,2.1,2.1,7603.4,0.0,1.0
2019-02-20,0.43,0.45,0.42,0.42,83217,2.15,2.25,2.1,2.1,16643.4,0.0,1.0
2019-02-21,0.418,0.438,0.4,0.432,41259,2.09,2.19,2.0,2.16,8251.8,0.0,1.0
2019-02-22,0.4211,0.4643,0.4049,0.4049,79329,2.1055,2.3215,2.0245,2.0245,15865.8,0.0,1.0
2019-02-25,0.475,0.4925,0.4421,0.4421,202116,2.375,2.4625,2.2105,2.2105,40423.2,0.0,1.0
2019-02-26,0.5,0.5,0.44,0.48,33122,2.5,2.5,2.2,2.4,6624.4,0.0,1.0
2019-02-27,0.49,0.49,0.45,0.47,19147,2.45,2.45,2.25,2.35,3829.4,0.0,1.0
2019-02-28,0.49,0.49,0.46,0.47,13875,2.45,2.45,2.3,2.35,2775,0.0,1.0
2019-03-01,0.48,0.5,0.47,0.47,69892,2.4,2.5,2.35,2.35,13978.4,0.0,1.0
2019-03-04,0.48,0.48,0.45,0.48,118818,2.4,2.4,2.25,2.4,23763.6,0.0,1.0
2019-03-05,0.48,0.48,0.45,0.45,95640,2.4,2.4,2.25,2.25,19128,0.0,1.0
2019-03-06,0.45,0.46,0.42,0.46,214771,2.25,2.3,2.1,2.3,42954.2,0.0,1.0
2019-03-07,0.44,0.45,0.4,0.43,72491,2.2,2.25,2.0,2.15,14498.2,0.0,1.0
2019-03-08,0.44,0.44,0.4,0.42,22015,2.2,2.2,2.0,2.1,4403,0.0,1.0
2019-03-11,0.47,0.47,0.42,0.45,239609,2.35,2.35,2.1,2.25,47921.8,0.0,1.0
2019-03-12,0.54,0.55,0.44,0.44,955591,2.7,2.75,2.2,2.2,191118.2,0.0,1.0
2019-03-13,0.5,0.57,0.49,0.5,469365,2.5,2.85,2.45,2.5,93873,0.0,1.0
2019-03-14,0.58,0.62,0.46,0.48,1092139,2.9,3.1,2.3,2.4,218427.8,0.0,1.0
2019-03-15,0.5575,0.6194,0.4802,0.58,327388,2.7875,3.097,2.401,2.9,65477.6,0.0,1.0
2019-03-18,0.53,0.54,0.5,0.51,212465,2.65,2.7,2.5,2.55,42493,0.0,1.0
2019-03-19,0.48,0.5101,0.441,0.51,220853,2.4,2.5505,2.205,2.55,44170.6,0.0,1.0
2019-03-20,0.53,0.53,0.45,0.5,286460,2.65,2.65,2.25,2.5,57292,0.0,1.0
2019-03-21,0.53,0.53,0.49,0.52,112960,2.65,2.65,2.45,2.6,22592,0.0,1.0
2019-03-22,0.47,0.53,0.44,0.5,318425,2.35,2.65,2.2,2.5,63685,0.0,1.0
2019-03-25,0.49,0.5,0.46,0.48,136480,2.45,2.5,2.3,2.4,27296,0.0,1.0
2019-03-26,0.54,0.55,0.46,0.47,741940,2.7,2.75,2.3,2.35,148388,0.0,1.0
2019-03-27,0.5,0.53,0.48,0.52,204106,2.5,2.65,2.4,2.6,40821.2,0.0,1.0
2019-03-28,0.49,0.5,0.46,0.48,79292,2.45,2.5,2.3,2.4,15858.4,0.0,1.0
2019-03-29,0.44,0.49,0.41,0.47,316591,2.2,2.45,2.05,2.35,63318.2,0.0,1.0
2019-04-01,0.57,0.64,0.46,0.46,2114799,2.85,3.2,2.3,2.3,422959.8,0.0,1.0
2019-04-02,0.48,0.54,0.45,0.54,661818,2.4,2.7,2.25,2.7,132363.6,0.0,1.0
2019-04-03,0.5,0.51,0.47,0.47,272852,2.5,2.55,2.35,2.35,54570.4,0.0,1.0
2019-04-04,0.51,0.51,0.46,0.48,163153,2.55,2.55,2.3,2.4,32630.6,0.0,1.0
2019-04-05,0.51,0.53,0.48,0.49,110781,2.55,2.65,2.4,2.45,22156.2,0.0,1.0
2019-04-08,0.53,0.54,0.48,0.48,165443,2.65,2.7,2.4,2.4,33088.6,0.0,1.0
2019-04-09,0.56,0.57,0.51,0.51,250355,2.8,2.85,2.55,2.55,50071,0.0,1.0
2019-04-10,0.6,0.62,0.52,0.52,313499,3.0,3.1,2.6,2.6,62699.8,0.0,1.0
2019-04-11,0.58,0.63,0.57,0.6,203003,2.9,3.15,2.85,3.0,40600.6,0.0,1.0
2019-04-12,0.6,0.66,0.57,0.57,625458,3.0,3.3,2.85,2.85,125091.6,0.0,1.0
2019-04-15,0.59,0.61,0.56,0.56,100261,2.95,3.05,2.8,2.8,20052.2,0.0,1.0
2019-04-16,0.5857,0.6169,0.5703,0.6,61545,2.9285,3.0845,2.8515,3.0,12309,0.0,1.0
2019-04-17,0.58,0.61,0.57,0.57,93194,2.9,3.05,2.85,2.85,18638.8,0.0,1.0
2019-04-18,0.65,0.65,0.51,0.56,586885,3.25,3.25,2.55,2.8,117377,0.0,1.0
2019-04-22,3.63,4.96,3.5,3.8,1754480,3.63,4.96,3.5,3.8,1754480,0.0,0.2
2019-04-23,4.05,4.24,3.78,4.0,221617,4.05,4.24,3.78,4.0,221617,0.0,1.0
2019-04-24,4.7,5.18,3.9,4.01,806600,4.7,5.18,3.9,4.01,806600,0.0,1.0
2019-04-25,5.21,9.56,5.11,8.01,20696005,5.21,9.56,5.11,8.01,20696005,0.0,1.0
2019-04-26,5.02,5.4,4.7,5.11,660612,5.02,5.4,4.7,5.11,660612,0.0,1.0
2019-04-29,4.41,4.99,4.25,4.98,282004,4.41,4.99,4.25,4.98,282004,0.0,1.0
2019-04-30,4.5,4.65,4.32,4.37,193594,4.5,4.65,4.32,4.37,193594,0.0,1.0
2019-05-01,4.43,4.95,4.3,4.51,393935,4.43,4.95,4.3,4.51,393935,0.0,1.0
2019-05-02,4.95,4.98,4.31,4.44,331611,4.95,4.98,4.31,4.44,331611,0.0,1.0
2019-05-03,4.59,5.45,4.57,4.9,391050,4.59,5.45,4.57,4.9,391050,0.0,1.0
2019-05-06,4.74,4.84,4.3,4.42,187046,4.74,4.84,4.3,4.42,187046,0.0,1.0
2019-05-07,4.8,5.59,4.54,4.92,1277642,4.8,5.59,4.54,4.92,1277642,0.0,1.0
2019-05-08,4.59,4.9,4.45,4.8,426078,4.59,4.9,4.45,4.8,426078,0.0,1.0
2019-05-09,4.39,4.58,4.31,4.53,107068,4.39,4.58,4.31,4.53,107068,0.0,1.0
2019-05-10,4.53,4.53,4.33,4.38,51048,4.53,4.53,4.33,4.38,51048,0.0,1.0
2019-05-13,4.41,4.55,4.17,4.52,91695,4.41,4.55,4.17,4.52,91695,0.0,1.0
2019-05-14,4.52,4.57,4.39,4.41,245260,4.52,4.57,4.39,4.41,245260,0.0,1.0
2019-05-15,4.91,5.45,4.76,5.4,2041006,4.91,5.45,4.76,5.4,2041006,0.0,1.0
2019-05-16,4.65,4.84,4.52,4.7,212438,4.65,4.84,4.52,4.7,212438,0.0,1.0
2019-05-17,4.5,4.78,4.3,4.56,147237,4.5,4.78,4.3,4.56,147237,0.0,1.0
2019-05-20,4.54,4.67,4.4,4.42,92124,4.54,4.67,4.4,4.42,92124,0.0,1.0
2019-05-21,4.81,4.93,4.2,4.62,126853,4.81,4.93,4.2,4.62,126853,0.0,1.0
2019-05-22,4.94,5.05,4.67,4.75,141453,4.94,5.05,4.67,4.75,141453,0.0,1.0
2019-05-23,5.14,5.25,4.67,4.82,122338,5.14,5.25,4.67,4.82,122338,0.0,1.0
2019-05-24,5.5,5.5,5.08,5.12,110501,5.5,5.5,5.08,5.12,110501,0.0,1.0
2019-05-28,5.66,5.88,5.45,5.45,169405,5.66,5.88,5.45,5.45,169405,0.0,1.0
2019-05-29,4.96,5.53,4.8,5.53,104284,4.96,5.53,4.8,5.53,104284,0.0,1.0
2019-05-30,5.07,5.33,4.88,4.89,109202,5.07,5.33,4.88,4.89,109202,0.0,1.0
2019-05-31,5.15,5.27,4.83,4.96,88510,5.15,5.27,4.83,4.96,88510,0.0,1.0
2019-06-03,5.12,5.24,4.98,5.21,60318,5.12,5.24,4.98,5.21,60318,0.0,1.0
2019-06-04,4.99,5.25,4.99,5.11,43912,4.99,5.25,4.99,5.11,43912,0.0,1.0
2019-06-05,4.77,5.0,4.59,4.96,85947,4.77,5.0,4.59,4.96,85947,0.0,1.0
2019-06-06,4.58,4.8,4.52,4.69,31546,4.58,4.8,4.52,4.69,31546,0.0,1.0
2019-06-07,4.7,4.84,4.56,4.56,33337,4.7,4.84,4.56,4.56,33337,0.0,1.0
2019-06-10,4.63,4.795,4.54,4.7,32928,4.63,4.795,4.54,4.7,32928,0.0,1.0
2019-06-11,4.71,4.92,4.57,4.57,117049,4.71,4.92,4.57,4.57,117049,0.0,1.0
2019-06-12,4.76,4.85,4.65,4.67,31658,4.76,4.85,4.65,4.67,31658,0.0,1.0
2019-06-13,4.68,4.77,4.6,4.75,39175,4.68,4.77,4.6,4.75,39175,0.0,1.0
2019-06-14,4.52,4.74,4.51,4.66,26213,4.52,4.74,4.51,4.66,26213,0.0,1.0
2019-06-17,4.61,4.63,4.41,4.52,22664,4.61,4.63,4.41,4.52,22664,0.0,1.0
2019-06-18,4.47,4.6,4.4,4.6,29167,4.47,4.6,4.4,4.6,29167,0.0,1.0
2019-06-19,4.46,4.48,4.31,4.4,19633,4.46,4.48,4.31,4.4,19633,0.0,1.0
2019-06-20,4.6,4.7,4.4,4.41,30446,4.6,4.7,4.4,4.41,30446,0.0,1.0
2019-06-21,4.54,4.69,4.51,4.69,9342,4.54,4.69,4.51,4.69,9342,0.0,1.0
2019-06-24,4.69,4.69,4.51,4.55,4898,4.69,4.69,4.51,4.55,4898,0.0,1.0
2019-06-25,4.48,4.55,4.34,4.49,20366,4.48,4.55,4.34,4.49,20366,0.0,1.0
2019-06-26,4.27,4.57,4.22,4.57,39929,4.27,4.57,4.22,4.57,39929,0.0,1.0
2019-06-27,4.26,4.45,4.22,4.22,23053,4.26,4.45,4.22,4.22,23053,0.0,1.0
2019-06-28,4.39,4.45,4.28,4.36,15211,4.39,4.45,4.28,4.36,15211,0.0,1.0
2019-07-01,4.24,4.41,4.24,4.4,18553,4.24,4.41,4.24,4.4,18553,0.0,1.0
2019-07-02,4.05,4.28,3.97,4.28,28196,4.05,4.28,3.97,4.28,28196,0.0,1.0
2019-07-03,3.9,4.05,3.63,4.0,24616,3.9,4.05,3.63,4.0,24616,0.0,1.0
2019-07-05,4.09,4.14,3.83,3.9,8793,4.09,4.14,3.83,3.9,8793,0.0,1.0
2019-07-08,4.1,4.17,4.02,4.15,7252,4.1,4.17,4.02,4.15,7252,0.0,1.0
2019-07-09,3.82,4.15,3.82,4.14,20015,3.82,4.15,3.82,4.14,20015,0.0,1.0
2019-07-10,4.08,4.38,3.98,3.99,78431,4.08,4.38,3.98,3.99,78431,0.0,1.0
2019-07-11,4.3,4.45,4.18,4.27,16255,4.3,4.45,4.18,4.27,16255,0.0,1.0
2019-07-12,4.25,4.45,4.2,4.29,12267,4.25,4.45,4.2,4.29,12267,0.0,1.0
2019-07-15,4.3,4.38,4.25,4.38,12896,4.3,4.38,4.25,4.38,12896,0.0,1.0
2019-07-16,4.35,4.41,4.25,4.4,11833,4.35,4.41,4.25,4.4,11833,0.0,1.0
2019-07-17,4.31,4.43,4.29,4.43,4134,4.31,4.43,4.29,4.43,4134,0.0,1.0
2019-07-18,4.25,4.45,4.25,4.35,4430,4.25,4.45,4.25,4.35,4430,0.0,1.0
2019-07-19,4.0,4.35,4.0,4.35,21628,4.0,4.35,4.0,4.35,21628,0.0,1.0
2019-07-22,4.05,4.2,3.82,4.05,26071,4.05,4.2,3.82,4.05,26071,0.0,1.0
2019-07-23,3.98,4.05,3.89,3.91,10888,3.98,4.05,3.89,3.91,10888,0.0,1.0
2019-07-24,3.88,4.05,3.81,3.93,18058,3.88,4.05,3.81,3.93,18058,0.0,1.0
2019-07-25,4.09,4.15,3.92,4.1,7361,4.09,4.15,3.92,4.1,7361,0.0,1.0
2019-07-26,4.1,4.1,3.94,4.1,6112,4.1,4.1,3.94,4.1,6112,0.0,1.0
2019-07-29,3.9,4.0,3.9,3.95,7794,3.9,4.0,3.9,3.95,7794,0.0,1.0
2019-07-30,4.0,4.1,3.98,4.1,5754,4.0,4.1,3.98,4.1,5754,0.0,1.0
2019-07-31,3.92,4.09,3.92,4.0,7508,3.92,4.09,3.92,4.0,7508,0.0,1.0
2019-08-01,3.92,4.1,3.92,4.1,4076,3.92,4.1,3.92,4.1,4076,0.0,1.0
2019-08-02,4.01,4.07,4.01,4.07,569,4.01,4.07,4.01,4.07,569,0.0,1.0
2019-08-05,3.78,4.04,3.52,3.92,26850,3.78,4.04,3.52,3.92,26850,0.0,1.0
2019-08-06,3.57,4.03,3.57,3.75,7072,3.57,4.03,3.57,3.75,7072,0.0,1.0
2019-08-07,3.72,3.91,3.49,3.57,22535,3.72,3.91,3.49,3.57,22535,0.0,1.0
2019-08-08,3.69,3.84,3.51,3.84,13180,3.69,3.84,3.51,3.84,13180,0.0,1.0
2019-08-09,3.66,3.72,3.54,3.72,3724,3.66,3.72,3.54,3.72,3724,0.0,1.0
2019-08-12,3.52,3.64,3.52,3.59,12975,3.52,3.64,3.52,3.59,12975,0.0,1.0
2019-08-13,3.61,3.7,3.55,3.55,5224,3.61,3.7,3.55,3.55,5224,0.0,1.0
2019-08-14,3.5,3.54,3.34,3.53,13407,3.5,3.54,3.34,3.53,13407,0.0,1.0
2019-08-15,3.25,3.8,3.22,3.49,24654,3.25,3.8,3.22,3.49,24654,0.0,1.0
2019-08-16,3.45,3.74,3.3,3.3,11752,3.45,3.74,3.3,3.3,11752,0.0,1.0
2019-08-19,3.46,3.49,3.34,3.44,5012,3.46,3.49,3.34,3.44,5012,0.0,1.0
2019-08-20,3.22,3.41,2.8,3.33,29989,3.22,3.41,2.8,3.33,29989,0.0,1.0
2019-08-21,3.24,3.26,3.07,3.26,4360,3.24,3.26,3.07,3.26,4360,0.0,1.0
2019-08-22,3.48,3.61,3.18,3.19,18371,3.48,3.61,3.18,3.19,18371,0.0,1.0
2019-08-23,3.5,3.5,3.32,3.34,8031,3.5,3.5,3.32,3.34,8031,0.0,1.0
2019-08-26,6.05,7.59,3.49,3.49,11983111,6.05,7.59,3.49,3.49,11983111,0.0,1.0
2019-08-27,4.02,9.24,3.64,5.4,4602363,4.02,9.24,3.64,5.4,4602363,0.0,1.0
2019-08-28,3.93,4.35,3.54,4.1,610034,3.93,4.35,3.54,4.1,610034,0.0,1.0
2019-08-29,4.5,5.53,4.2,5.0,6801041,4.5,5.53,4.2,5.0,6801041,0.0,1.0
2019-08-30,4.3,4.5,4.1,4.5,551872,4.3,4.5,4.1,4.5,551872,0.0,1.0
2019-09-03,4.25,4.54,4.16,4.2,221356,4.25,4.54,4.16,4.2,221356,0.0,1.0
2019-09-04,4.25,4.48,4.2,4.25,128694,4.25,4.48,4.2,4.25,128694,0.0,1.0
2019-09-05,4.7,4.88,4.11,4.21,337619,4.7,4.88,4.11,4.21,337619,0.0,1.0
2019-09-06,4.48,4.68,4.18,4.65,88865,4.48,4.68,4.18,4.65,88865,0.0,1.0
2019-09-09,4.62,4.66,4.27,4.48,53546,4.62,4.66,4.27,4.48,53546,0.0,1.0
2019-09-10,4.27,4.55,4.2,4.55,78534,4.27,4.55,4.2,4.55,78534,0.0,1.0
2019-09-11,4.59,4.59,3.78,4.27,67901,4.59,4.59,3.78,4.27,67901,0.0,1.0
2019-09-12,4.16,4.59,3.88,4.59,52861,4.16,4.59,3.88,4.59,52861,0.0,1.0
2019-09-13,4.48,4.63,4.13,4.25,108072,4.48,4.63,4.13,4.25,108072,0.0,1.0
2019-09-16,4.41,4.95,4.39,4.4,392389,4.41,4.95,4.39,4.4,392389,0.0,1.0
2019-09-17,4.26,4.45,4.05,4.45,29990,4.26,4.45,4.05,4.45,29990,0.0,1.0
2019-09-18,3.96,4.27,3.94,4.2,38842,3.96,4.27,3.94,4.2,38842,0.0,1.0
2019-09-19,3.9,4.03,3.82,3.91,33175,3.9,4.03,3.82,3.91,33175,0.0,1.0
2019-09-20,3.86,4.05,3.8,3.89,41568,3.86,4.05,3.8,3.89,41568,0.0,1.0
2019-09-23,3.76,3.85,3.7,3.85,32099,3.76,3.85,3.7,3.85,32099,0.0,1.0
2019-09-24,3.58,3.83,3.55,3.78,29558,3.58,3.83,3.55,3.78,29558,0.0,1.0
2019-09-25,3.5,3.7,3.5,3.57,35195,3.5,3.7,3.5,3.57,35195,0.0,1.0
2019-09-26,3.21,3.51,3.16,3.5,42045,3.21,3.51,3.16,3.5,42045,0.0,1.0
2019-09-27,2.9,3.2,2.87,3.11,28852,2.9,3.2,2.87,3.11,28852,0.0,1.0
2019-09-30,2.8,2.89,2.77,2.86,21718,2.8,2.89,2.77,2.86,21718,0.0,1.0
2019-10-01,2.79,2.89,2.77,2.85,19582,2.79,2.89,2.77,2.85,19582,0.0,1.0
2019-10-02,2.69,2.8,2.58,2.8,24242,2.69,2.8,2.58,2.8,24242,0.0,1.0
2019-10-03,2.65,2.72,2.56,2.64,12107,2.65,2.72,2.56,2.64,12107,0.0,1.0
2019-10-04,2.51,2.64,2.44,2.63,12636,2.51,2.64,2.44,2.63,12636,0.0,1.0
2019-10-07,2.45,2.55,2.41,2.54,7443,2.45,2.55,2.41,2.54,7443,0.0,1.0
2019-10-08,2.39,2.46,2.25,2.45,18119,2.39,2.46,2.25,2.45,18119,0.0,1.0
2019-10-09,2.25,2.38,2.25,2.37,6799,2.25,2.38,2.25,2.37,6799,0.0,1.0
2019-10-10,2.26,2.37,2.0,2.21,79000,2.26,2.37,2.0,2.21,79000,0.0,1.0
2019-10-11,2.26,2.35,2.12,2.26,14669,2.26,2.35,2.12,2.26,14669,0.0,1.0
2019-10-14,2.52,2.63,2.15,2.15,72998,2.52,2.63,2.15,2.15,72998,0.0,1.0
2019-10-15,2.94,3.19,2.46,2.46,154512,2.94,3.19,2.46,2.46,154512,0.0,1.0
2019-10-16,3.21,3.45,2.81,3.45,93599,3.21,3.45,2.81,3.45,93599,0.0,1.0
2019-10-17,2.97,3.2,2.61,3.2,23140,2.97,3.2,2.61,3.2,23140,0.0,1.0
2019-10-18,2.64,2.9,2.62,2.9,27348,2.64,2.9,2.62,2.9,27348,0.0,1.0
2019-10-21,2.68,2.73,2.56,2.56,11157,2.68,2.73,2.56,2.56,11157,0.0,1.0
2019-10-22,2.72,2.73,2.6,2.65,2213,2.72,2.73,2.6,2.65,2213,0.0,1.0
2019-10-23,2.78,2.78,2.63,2.7,19075,2.78,2.78,2.63,2.7,19075,0.0,1.0
2019-10-24,2.73,2.78,2.6211,2.7578,8243,2.73,2.78,2.6211,2.7578,8243,0.0,1.0
2019-10-25,3.21,3.25,2.67,2.73,144489,3.21,3.25,2.67,2.73,144489,0.0,1.0
2019-10-28,2.98,3.2,2.81,3.2,32859,2.98,3.2,2.81,3.2,32859,0.0,1.0
2019-10-29,3.02,3.13,2.85,2.91,28847,3.02,3.13,2.85,2.91,28847,0.0,1.0
2019-10-30,3.15,3.23,2.91,3.0,54086,3.15,3.23,2.91,3.0,54086,0.0,1.0
2019-10-31,2.94,3.05,2.94,2.94,6403,2.94,3.05,2.94,2.94,6403,0.0,1.0
2019-11-01,3.0,3.11,2.96,3.02,13569,3.0,3.11,2.96,3.02,13569,0.0,1.0
2019-11-04,3.03,3.07,2.96,2.99,18676,3.03,3.07,2.96,2.99,18676,0.0,1.0
2019-11-05,3.0,3.12,2.97,2.98,10305,3.0,3.12,2.97,2.98,10305,0.0,1.0
2019-11-06,2.79,3.02,2.69,2.95,34523,2.79,3.02,2.69,2.95,34523,0.0,1.0
2019-11-07,2.63,2.79,2.58,2.79,9832,2.63,2.79,2.58,2.79,9832,0.0,1.0
2019-11-08,2.51,2.78,2.51,2.78,18863,2.51,2.78,2.51,2.78,18863,0.0,1.0
2019-11-11,2.58,2.71,2.52,2.52,18868,2.58,2.71,2.52,2.52,18868,0.0,1.0
2019-11-12,2.66,2.73,2.4,2.61,18249,2.66,2.73,2.4,2.61,18249,0.0,1.0
2019-11-13,2.53,2.56,2.5,2.56,4763,2.53,2.56,2.5,2.56,4763,0.0,1.0
2019-11-14,2.49,2.55,2.49,2.52,8043,2.49,2.55,2.49,2.52,8043,0.0,1.0
2019-11-15,2.41,2.58,2.41,2.58,23214,2.41,2.58,2.41,2.58,23214,0.0,1.0
2019-11-18,2.33,2.4,2.06,2.4,26064,2.33,2.4,2.06,2.4,26064,0.0,1.0
2019-11-19,2.24,2.25,2.09,2.24,20278,2.24,2.25,2.09,2.24,20278,0.0,1.0
2019-11-20,2.3,2.32,2.27,2.31,8246,2.3,2.32,2.27,2.31,8246,0.0,1.0
2019-11-21,2.4,2.75,2.19,2.19,62067,2.4,2.75,2.19,2.19,62067,0.0,1.0
2019-11-22,2.55,2.56,2.24,2.48,7984,2.55,2.56,2.24,2.48,7984,0.0,1.0
2019-11-25,3.94,7.2,3.51,6.8,12869643,3.94,7.2,3.51,6.8,12869643,0.0,1.0
2019-11-26,3.78,3.79,3.45,3.51,413074,3.78,3.79,3.45,3.51,413074,0.0,1.0
2019-11-27,3.88,4.45,3.6,3.66,282972,3.88,4.45,3.6,3.66,282972,0.0,1.0
2019-11-29,3.65,4.04,3.53,3.89,113603,3.65,4.04,3.53,3.89,113603,0.0,1.0
2019-12-02,3.33,3.62,3.25,3.56,96561,3.33,3.62,3.25,3.56,96561,0.0,1.0
2019-12-03,2.94,3.35,2.86,3.35,74912,2.94,3.35,2.86,3.35,74912,0.0,1.0
2019-12-04,3.0,3.14,2.93,2.97,70066,3.0,3.14,2.93,2.97,70066,0.0,1.0
2019-12-05,2.93,3.02,2.85,3.0,35119,2.93,3.02,2.85,3.0,35119,0.0,1.0
2019-12-06,2.9,3.02,2.87,2.94,48779,2.9,3.02,2.87,2.94,48779,0.0,1.0
2019-12-09,2.78,2.89,2.67,2.89,65156,2.78,2.89,2.67,2.89,65156,0.0,1.0
2019-12-10,2.81,2.85,2.63,2.71,63984,2.81,2.85,2.63,2.71,63984,0.0,1.0
2019-12-11,3.02,3.16,2.81,2.85,76486,3.02,3.16,2.81,2.85,76486,0.0,1.0
2019-12-12,2.92,3.06,2.92,3.01,18202,2.92,3.06,2.92,3.01,18202,0.0,1.0
2019-12-13,2.86,3.0,2.82,2.94,41996,2.86,3.0,2.82,2.94,41996,0.0,1.0
2019-12-16,2.84,2.9,2.76,2.81,40396,2.84,2.9,2.76,2.81,40396,0.0,1.0
2019-12-17,2.77,2.82,2.69,2.77,25429,2.77,2.82,2.69,2.77,25429,0.0,1.0
2019-12-18,2.75,2.8,2.73,2.76,20592,2.75,2.8,2.73,2.76,20592,0.0,1.0
2019-12-19,2.8,2.88,2.75,2.85,18078,2.8,2.88,2.75,2.85,18078,0.0,1.0
2019-12-20,2.8,2.85,2.74,2.79,11965,2.8,2.85,2.74,2.79,11965,0.0,1.0
2019-12-23,2.74,2.88,2.7,2.88,36062,2.74,2.88,2.7,2.88,36062,0.0,1.0
2019-12-24,2.75,2.84,2.7,2.75,21751,2.75,2.84,2.7,2.75,21751,0.0,1.0
2019-12-26,2.96,3.15,2.81,2.83,143429,2.96,3.15,2.81,2.83,143429,0.0,1.0
2019-12-27,2.93,2.99,2.78,2.97,26970,2.93,2.99,2.78,2.97,26970,0.0,1.0
2019-12-30,2.87,2.94,2.8,2.94,13812,2.87,2.94,2.8,2.94,13812,0.0,1.0
2019-12-31,2.96,2.96,2.81,2.94,29593,2.96,2.96,2.81,2.94,29593,0.0,1.0
2020-01-02,3.03,3.39,2.82,2.88,103824,3.03,3.39,2.82,2.88,103824,0.0,1.0
2020-01-03,3.1,3.2,2.96,3.05,36340,3.1,3.2,2.96,3.05,36340,0.0,1.0
2020-01-06,3.03,3.19,3.01,3.17,19121,3.03,3.19,3.01,3.17,19121,0.0,1.0
2020-01-07,3.13,3.18,2.97,2.97,16948,3.13,3.18,2.97,2.97,16948,0.0,1.0
2020-01-08,3.01,3.18,3.0,3.18,31292,3.01,3.18,3.0,3.18,31292,0.0,1.0
2020-01-09,2.99,3.08,2.9,3.05,30163,2.99,3.08,2.9,3.05,30163,0.0,1.0
2020-01-10,2.95,3.02,2.82,2.89,10314,2.95,3.02,2.82,2.89,10314,0.0,1.0
2020-01-13,3.01,3.03,2.9,2.97,12338,3.01,3.03,2.9,2.97,12338,0.0,1.0
2020-01-14,3.0,3.01,2.85,2.96,8200,3.0,3.01,2.85,2.96,8200,0.0,1.0
2020-01-15,3.19,3.25,2.86,2.89,71705,3.19,3.25,2.86,2.89,71705,0.0,1.0
2020-01-16,3.92,4.87,3.12,3.37,1043517,3.92,4.87,3.12,3.37,1043517,0.0,1.0
2020-01-17,3.7,3.92,3.37,3.74,228331,3.7,3.92,3.37,3.74,228331,0.0,1.0
2020-01-21,3.49,3.54,3.32,3.53,53135,3.49,3.54,3.32,3.53,53135,0.0,1.0
2020-01-22,3.38,3.49,3.35,3.49,13426,3.38,3.49,3.35,3.49,13426,0.0,1.0
2020-01-23,3.37,4.1,3.27,3.57,367802,3.37,4.1,3.27,3.57,367802,0.0,1.0
2020-01-24,3.29,3.39,3.0,3.35,107328,3.29,3.39,3.0,3.35,107328,0.0,1.0
2020-01-27,3.15,3.25,3.01,3.11,34362,3.15,3.25,3.01,3.11,34362,0.0,1.0
2020-01-28,3.17,3.4,3.06,3.4,73857,3.17,3.4,3.06,3.4,73857,0.0,1.0
2020-01-29,3.16,3.27,3.03,3.27,36108,3.16,3.27,3.03,3.27,36108,0.0,1.0
2020-01-30,3.11,3.2,3.05,3.08,19779,3.11,3.2,3.05,3.08,19779,0.0,1.0
2020-01-31,3.04,3.1,3.0,3.05,29345,3.04,3.1,3.0,3.05,29345,0.0,1.0
2020-02-03,3.22,3.22,3.0,3.05,22211,3.22,3.22,3.0,3.05,22211,0.0,1.0
2020-02-04,3.32,3.34,3.1,3.12,19378,3.32,3.34,3.1,3.12,19378,0.0,1.0
2020-02-05,3.13,3.32,3.11,3.22,4285,3.13,3.32,3.11,3.22,4285,0.0,1.0
2020-02-06,4.12,6.4,3.92,6.38,7779683,4.12,6.4,3.92,6.38,7779683,0.0,1.0
2020-02-07,3.85,3.91,3.53,3.8,419035,3.85,3.91,3.53,3.8,419035,0.0,1.0
2020-02-10,3.55,3.82,3.44,3.82,102737,3.55,3.82,3.44,3.82,102737,0.0,1.0
2020-02-11,3.51,3.86,3.4,3.41,180847,3.51,3.86,3.4,3.41,180847,0.0,1.0
2020-02-12,3.52,3.7,3.43,3.49,57158,3.52,3.7,3.43,3.49,57158,0.0,1.0
2020-02-13,3.65,3.76,3.32,3.45,104694,3.65,3.76,3.32,3.45,104694,0.0,1.0
2020-02-14,3.59,3.65,3.56,3.58,16113,3.59,3.65,3.56,3.58,16113,0.0,1.0
2020-02-18,3.59,3.59,3.45,3.53,49696,3.59,3.59,3.45,3.53,49696,0.0,1.0
2020-02-19,3.57,3.69,3.36,3.69,37518,3.57,3.69,3.36,3.69,37518,0.0,1.0
2020-02-20,3.5,3.58,3.45,3.46,18113,3.5,3.58,3.45,3.46,18113,0.0,1.0
2020-02-21,3.7,3.79,3.29,3.5,71367,3.7,3.79,3.29,3.5,71367,0.0,1.0
2020-02-24,3.55,3.65,3.42,3.49,10289,3.55,3.65,3.42,3.49,10289,0.0,1.0
2020-02-25,3.52,3.68,3.47,3.47,30396,3.52,3.68,3.47,3.47,30396,0.0,1.0
2020-02-26,3.54,3.62,3.49,3.52,20415,3.54,3.62,3.49,3.52,20415,0.0,1.0
2020-02-27,3.55,3.56,3.36,3.42,42396,3.55,3.56,3.36,3.42,42396,0.0,1.0
2020-02-28,3.5,3.58,3.42,3.43,17706,3.5,3.58,3.42,3.43,17706,0.0,1.0
2020-03-02,3.73,3.8,3.42,3.45,39404,3.73,3.8,3.42,3.45,39404,0.0,1.0
2020-03-03,3.7,3.75,3.56,3.73,16026,3.7,3.75,3.56,3.73,16026,0.0,1.0
2020-03-04,3.9,4.04,3.6,3.61,53442,3.9,4.04,3.6,3.61,53442,0.0,1.0
2020-03-05,3.78,3.93,3.78,3.9,15212,3.78,3.93,3.78,3.9,15212,0.0,1.0
2020-03-06,3.8,3.84,3.6,3.72,25664,3.8,3.84,3.6,3.72,25664,0.0,1.0
2020-03-09,3.53,3.73,3.46,3.6,28685,3.53,3.73,3.46,3.6,28685,0.0,1.0
2020-03-10,3.68,3.69,3.3,3.59,33416,3.68,3.69,3.3,3.59,33416,0.0,1.0
2020-03-11,3.56,3.57,3.38,3.53,8609,3.56,3.57,3.38,3.53,8609,0.0,1.0
2020-03-12,3.44,3.48,3.23,3.3,38613,3.44,3.48,3.23,3.3,38613,0.0,1.0
2020-03-13,3.29,3.58,3.24,3.47,10687,3.29,3.58,3.24,3.47,10687,0.0,1.0
2020-03-16,2.77,3.28,2.77,3.28,33487,2.77,3.28,2.77,3.28,33487,0.0,1.0
2020-03-17,2.63,3.35,2.54,3.35,16013,2.63,3.35,2.54,3.35,16013,0.0,1.0
2020-03-18,2.05,2.52,2.05,2.52,10014,2.05,2.52,2.05,2.52,10014,0.0,1.0
2020-03-19,2.24,2.38,2.01,2.06,9405,2.24,2.38,2.01,2.06,9405,0.0,1.0
2020-03-20,2.35,2.58,2.34,2.34,10374,2.35,2.58,2.34,2.34,10374,0.0,1.0
2020-03-23,2.13,2.49,2.07,2.49,3876,2.13,2.49,2.07,2.49,3876,0.0,1.0
2020-03-24,2.31,2.5,2.11,2.11,51213,2.31,2.5,2.11,2.11,51213,0.0,1.0
2020-03-25,2.25,2.4,2.14,2.39,18270,2.25,2.4,2.14,2.39,18270,0.0,1.0
2020-03-26,2.31,2.33,2.19,2.21,4418,2.31,2.33,2.19,2.21,4418,0.0,1.0
2020-03-27,2.23,2.38,2.18,2.28,15321,2.23,2.38,2.18,2.28,15321,0.0,1.0
2020-03-30,2.36,2.49,2.23,2.23,10443,2.36,2.49,2.23,2.23,10443,0.0,1.0
2020-03-31,2.24,2.34,2.14,2.21,27339,2.24,2.34,2.14,2.21,27339,0.0,1.0
2020-04-01,2.16,2.26,2.15,2.26,7506,2.16,2.26,2.15,2.26,7506,0.0,1.0
2020-04-02,2.1,2.19,2.05,2.05,2956,2.1,2.19,2.05,2.05,2956,0.0,1.0
2020-04-03,2.13,2.19,2.1,2.12,4132,2.13,2.19,2.1,2.12,4132,0.0,1.0
2020-04-06,2.23,2.28,2.06,2.06,23297,2.23,2.28,2.06,2.06,23297,0.0,1.0
2020-04-07,2.58,2.8,2.15,2.2,54025,2.58,2.8,2.15,2.2,54025,0.0,1.0
2020-04-08,2.89,2.99,2.74,2.9,28387,2.89,2.99,2.74,2.9,28387,0.0,1.0
2020-04-09,2.69,2.97,2.58,2.9,35207,2.69,2.97,2.58,2.9,35207,0.0,1.0
2020-04-13,2.61,2.68,2.4,2.61,9421,2.61,2.68,2.4,2.61,9421,0.0,1.0
2020-04-14,2.67,2.95,2.48,2.51,12992,2.67,2.95,2.48,2.51,12992,0.0,1.0
2020-04-15,2.56,2.65,2.45,2.65,3225,2.56,2.65,2.45,2.65,3225,0.0,1.0
2020-04-16,2.62,2.93,2.51,2.51,6759,2.62,2.93,2.51,2.51,6759,0.0,1.0
2020-04-17,2.55,2.82,2.55,2.6,12246,2.55,2.82,2.55,2.6,12246,0.0,1.0
2020-04-20,2.68,2.89,2.51,2.51,7980,2.68,2.89,2.51,2.51,7980,0.0,1.0
2020-04-21,2.57,2.76,2.57,2.57,6015,2.57,2.76,2.57,2.57,6015,0.0,1.0
2020-04-22,2.6,2.6,2.55,2.55,916,2.6,2.6,2.55,2.55,916,0.0,1.0
2020-04-23,2.58,2.69,2.52,2.65,8440,2.58,2.69,2.52,2.65,8440,0.0,1.0
2020-04-24,2.57,2.74,2.55,2.74,1893,2.57,2.74,2.55,2.74,1893,0.0,1.0
2020-04-27,2.62,2.64,2.5,2.59,8281,2.62,2.64,2.5,2.59,8281,0.0,1.0
2020-04-28,2.6,2.91,2.5,2.63,21067,2.6,2.91,2.5,2.63,21067,0.0,1.0
2020-04-29,2.59,2.65,2.53,2.61,7866,2.59,2.65,2.53,2.61,7866,0.0,1.0
2020-04-30,2.61,2.68,2.54,2.68,2491,2.61,2.68,2.54,2.68,2491,0.0,1.0
2020-05-01,2.55,2.63,2.54,2.59,4793,2.55,2.63,2.54,2.59,4793,0.0,1.0
2020-05-04,2.62,2.62,2.46,2.46,5024,2.62,2.62,2.46,2.46,5024,0.0,1.0
2020-05-05,2.59,2.63,2.42,2.63,4840,2.59,2.63,2.42,2.63,4840,0.0,1.0
2020-05-06,2.55,2.63,2.45,2.52,12988,2.55,2.63,2.45,2.52,12988,0.0,1.0
2020-05-07,2.54,2.65,2.23,2.65,16814,2.54,2.65,2.23,2.65,16814,0.0,1.0
2020-05-08,2.53,2.6,2.5,2.6,3494,2.53,2.6,2.5,2.6,3494,0.0,1.0
2020-05-11,2.45,2.65,2.32,2.65,19985,2.45,2.65,2.32,2.65,19985,0.0,1.0
2020-05-12,2.33,2.56,2.33,2.45,17246,2.33,2.56,2.33,2.45,17246,0.0,1.0
2020-05-13,2.38,2.47,2.26,2.35,10035,2.38,2.47,2.26,2.35,10035,0.0,1.0
2020-05-14,2.38,2.39,2.35,2.35,3149,2.38,2.39,2.35,2.35,3149,0.0,1.0
2020-05-15,2.47,2.49,2.32,2.35,13873,2.47,2.49,2.32,2.35,13873,0.0,1.0
2020-05-18,2.66,2.66,2.35,2.35,17102,2.66,2.66,2.35,2.35,17102,0.0,1.0
2020-05-19,2.68,2.69,2.56,2.57,14360,2.68,2.69,2.56,2.57,14360,0.0,1.0
2020-05-20,2.8,2.92,2.61,2.61,20149,2.8,2.92,2.61,2.61,20149,0.0,1.0
2020-05-21,2.65,2.81,2.63,2.81,5529,2.65,2.81,2.63,2.81,5529,0.0,1.0
2020-05-22,2.86,2.89,2.76,2.89,11116,2.86,2.89,2.76,2.89,11116,0.0,1.0
2020-05-26,3.1,3.5,2.77,2.82,65117,3.1,3.5,2.77,2.82,65117,0.0,1.0
2020-05-27,3.35,3.39,3.16,3.2,19315,3.35,3.39,3.16,3.2,19315,0.0,1.0
2020-05-28,3.16,3.6,2.84,3.4,42096,3.16,3.6,2.84,3.4,42096,0.0,1.0
2020-05-29,3.16,3.34,3.05,3.16,9614,3.16,3.34,3.05,3.16,9614,0.0,1.0
2020-06-01,3.28,3.49,3.1,3.14,35803,3.28,3.49,3.1,3.14,35803,0.0,1.0
2020-06-02,3.36,3.5,3.18,3.39,26114,3.36,3.5,3.18,3.39,26114,0.0,1.0
2020-06-03,3.42,3.5,3.24,3.35,21557,3.42,3.5,3.24,3.35,21557,0.0,1.0
2020-06-04,3.23,3.5,3.23,3.5,24917,3.23,3.5,3.23,3.5,24917,0.0,1.0
2020-06-05,3.18,3.26,3.18,3.26,6352,3.18,3.26,3.18,3.26,6352,0.0,1.0
2020-06-08,3.16,3.18,3.07,3.16,5845,3.16,3.18,3.07,3.16,5845,0.0,1.0
2020-06-09,3.23,3.36,3.15,3.36,9947,3.23,3.36,3.15,3.36,9947,0.0,1.0
2020-06-10,3.25,3.47,3.15,3.23,13340,3.25,3.47,3.15,3.23,13340,0.0,1.0
2020-06-11,2.81,3.14,2.81,3.14,21613,2.81,3.14,2.81,3.14,21613,0.0,1.0
2020-06-12,2.95,2.99,2.81,2.82,7345,2.95,2.99,2.81,2.82,7345,0.0,1.0
2020-06-15,3.07,3.18,3.06,3.06,9695,3.07,3.18,3.06,3.06,9695,0.0,1.0
2020-06-16,3.35,3.65,3.11,3.34,107400,3.35,3.65,3.11,3.34,107400,0.0,1.0
2020-06-17,3.67,3.85,3.4,3.5,163861,3.67,3.85,3.4,3.5,163861,0.0,1.0
2020-06-18,3.38,5.14,3.01,5.14,1274735,3.38,5.14,3.01,5.14,1274735,0.0,1.0
2020-06-19,3.38,3.43,3.11,3.37,96251,3.38,3.43,3.11,3.37,96251,0.0,1.0
2020-06-22,3.1,3.25,3.01,3.01,59948,3.1,3.25,3.01,3.01,59948,0.0,1.0
2020-06-23,3.21,3.3,3.1,3.15,23877,3.21,3.3,3.1,3.15,23877,0.0,1.0
2020-06-24,3.1,3.26,3.1,3.11,18452,3.1,3.26,3.1,3.11,18452,0.0,1.0
2020-06-25,3.11,3.25,3.02,3.18,43527,3.11,3.25,3.02,3.18,43527,0.0,1.0
2020-06-26,3.0,3.22,2.86,3.18,63126,3.0,3.22,2.86,3.18,63126,0.0,1.0
2020-06-29,2.995,3.04,2.91,3.0,30878,2.995,3.04,2.91,3.0,30878,0.0,1.0
2020-06-30,3.2,3.2,3.02,3.02,17019,3.2,3.2,3.02,3.02,17019,0.0,1.0
2020-07-01,3.21,3.28,3.13,3.28,17294,3.21,3.28,3.13,3.28,17294,0.0,1.0
2020-07-02,3.19,3.25,3.11,3.15,9298,3.19,3.25,3.11,3.15,9298,0.0,1.0
2020-07-06,3.23,3.37,3.15,3.15,42858,3.23,3.37,3.15,3.15,42858,0.0,1.0
2020-07-07,3.26,3.33,3.2,3.23,6256,3.26,3.33,3.2,3.23,6256,0.0,1.0
2020-07-08,3.45,3.56,3.14,3.25,146586,3.45,3.56,3.14,3.25,146586,0.0,1.0
2020-07-09,3.42,3.51,3.31,3.51,16648,3.42,3.51,3.31,3.51,16648,0.0,1.0
2020-07-10,3.56,3.63,3.31,3.49,51219,3.56,3.63,3.31,3.49,51219,0.0,1.0
2020-07-13,3.27,3.57,3.27,3.52,17969,3.27,3.57,3.27,3.52,17969,0.0,1.0
2020-07-14,3.07,3.36,3.07,3.27,18697,3.07,3.36,3.07,3.27,18697,0.0,1.0
2020-07-15,3.18,3.28,3.08,3.08,13916,3.18,3.28,3.08,3.08,13916,0.0,1.0
2020-07-16,3.33,3.64,3.15,3.27,96797,3.33,3.64,3.15,3.27,96797,0.0,1.0
2020-07-17,3.37,3.5,3.3,3.4,19033,3.37,3.5,3.3,3.4,19033,0.0,1.0
2020-07-20,3.49,3.53,3.25,3.5,36165,3.49,3.53,3.25,3.5,36165,0.0,1.0
2020-07-21,3.56,5.65,3.51,5.65,2999096,3.56,5.65,3.51,5.65,2999096,0.0,1.0
2020-07-22,3.49,3.56,3.25,3.45,231973,3.49,3.56,3.25,3.45,231973,0.0,1.0
2020-07-23,3.3899,3.49,3.25,3.49,43690,3.3899,3.49,3.25,3.49,43690,0.0,1.0
2020-07-24,3.4,3.4855,3.2129,3.25,66160,3.4,3.4855,3.2129,3.25,66160,0.0,1.0
2020-07-27,3.49,3.5,3.26,3.27,43389,3.49,3.5,3.26,3.27,43389,0.0,1.0
2020-07-28,3.54,3.55,3.2801,3.38,41155,3.54,3.55,3.2801,3.38,41155,0.0,1.0
2020-07-29,3.74,3.85,3.4901,3.5,164991,3.74,3.85,3.4901,3.5,164991,0.0,1.0
2020-07-30,3.86,3.9,3.56,3.64,71425,3.86,3.9,3.56,3.64,71425,0.0,1.0
2020-07-31,3.94,4.09,3.74,3.87,157152,3.94,4.09,3.74,3.87,157152,0.0,1.0
2020-08-03,4.22,4.27,3.85,3.92,108745,4.22,4.27,3.85,3.92,108745,0.0,1.0
2020-08-04,4.15,4.42,4.06,4.14,123223,4.15,4.42,4.06,4.14,123223,0.0,1.0
2020-08-05,3.98,4.1441,3.9,4.13,51108,3.98,4.1441,3.9,4.13,51108,0.0,1.0
2020-08-06,5.39,6.4,3.79,3.92,2489986,5.39,6.4,3.79,3.92,2489986,0.0,1.0
2020-08-07,4.16,5.2,3.97,4.66,851355,4.16,5.2,3.97,4.66,851355,0.0,1.0
2020-08-10,4.83,5.05,4.27,4.28,590463,4.83,5.05,4.27,4.28,590463,0.0,1.0
2020-08-11,5.01,6.52,4.62,4.84,4465366,5.01,6.52,4.62,4.84,4465366,0.0,1.0
2020-08-12,5.09,5.16,4.4798,5.1,221200,5.09,5.16,4.4798,5.1,221200,0.0,1.0
2020-08-13,4.53,5.08,4.45,5.08,114887,4.53,5.08,4.45,5.08,114887,0.0,1.0
2020-08-14,4.55,4.79,4.3628,4.45,48987,4.55,4.79,4.3628,4.45,48987,0.0,1.0
2020-08-17,4.75,4.9,4.35,4.49,59738,4.75,4.9,4.35,4.49,59738,0.0,1.0
2020-08-18,5.06,5.1701,4.69,5.0,302559,5.06,5.1701,4.69,5.0,302559,0.0,1.0
2020-08-19,5.86,6.15,5.15,5.17,1143363,5.86,6.15,5.15,5.17,1143363,0.0,1.0
2020-08-20,6.27,7.47,5.8,5.8,2837543,6.27,7.47,5.8,5.8,2837543,0.0,1.0
2020-08-21,7.15,8.16,6.01,6.06,8243877,7.15,8.16,6.01,6.06,8243877,0.0,1.0
2020-08-24,7.73,7.8,6.61,6.99,797554,7.73,7.8,6.61,6.99,797554,0.0,1.0
2020-08-25,7.25,7.7999,7.0,7.64,331918,7.25,7.7999,7.0,7.64,331918,0.0,1.0
2020-08-26,7.33,9.1,6.82,7.13,2684334,7.33,9.1,6.82,7.13,2684334,0.0,1.0
2020-08-27,7.63,8.13,7.27,7.36,574465,7.63,8.13,7.27,7.36,574465,0.0,1.0
2020-08-28,7.79,8.54,7.6101,7.76,955493,7.79,8.54,7.6101,7.76,955493,0.0,1.0
2020-08-31,6.98,7.84,6.8869,7.84,376064,6.98,7.84,6.8869,7.84,376064,0.0,1.0
2020-09-01,6.54,7.0235,6.41,7.0,147740,6.54,7.0235,6.41,7.0,147740,0.0,1.0
2020-09-02,6.18,6.48,5.95,6.45,310971,6.18,6.48,5.95,6.45,310971,0.0,1.0
2020-09-03,5.83,7.0558,5.83,6.07,306907,5.83,7.0558,5.83,6.07,306907,0.0,1.0
2020-09-04,6.0,6.2,5.51,5.77,191948,6.0,6.2,5.51,5.77,191948,0.0,1.0
2020-09-08,5.87,6.2648,5.75,5.88,64802,5.87,6.2648,5.75,5.88,64802,0.0,1.0
2020-09-09,6.1,6.18,5.82,6.18,76546,6.1,6.18,5.82,6.18,76546,0.0,1.0
2020-09-10,6.17,6.24,5.96,6.16,88096,6.17,6.24,5.96,6.16,88096,0.0,1.0
2020-09-11,5.91,6.3143,5.77,6.12,57707,5.91,6.3143,5.77,6.12,57707,0.0,1.0
2020-09-14,5.29,5.82,5.26,5.82,112525,5.29,5.82,5.26,5.82,112525,0.0,1.0
2020-09-15,5.18,5.36,5.1301,5.29,42101,5.18,5.36,5.1301,5.29,42101,0.0,1.0
2020-09-16,4.93,6.59,4.89,5.16,485569,4.93,6.59,4.89,5.16,485569,0.0,1.0
2020-09-17,4.73,5.06,4.58,5.03,104942,4.73,5.06,4.58,5.03,104942,0.0,1.0
2020-09-18,4.68,5.0248,4.64,4.77,44892,4.68,5.0248,4.64,4.77,44892,0.0,1.0
2020-09-21,4.35,4.6307,4.29,4.55,46939,4.35,4.6307,4.29,4.55,46939,0.0,1.0
2020-09-22,4.57,4.81,4.36,4.36,79655,4.57,4.81,4.36,4.36,79655,0.0,1.0
2020-09-23,4.33,4.8482,4.33,4.62,29204,4.33,4.8482,4.33,4.62,29204,0.0,1.0
2020-09-24,4.14,4.79,3.9,4.27,294420,4.14,4.79,3.9,4.27,294420,0.0,1.0
2020-09-25,4.28,4.52,4.05,4.16,43623,4.28,4.52,4.05,4.16,43623,0.0,1.0
2020-09-28,4.39,4.48,4.25,4.33,15489,4.39,4.48,4.25,4.33,15489,0.0,1.0
2020-09-29,4.48,4.55,4.33,4.33,25670,4.48,4.55,4.33,4.33,25670,0.0,1.0
2020-09-30,4.74,4.8,4.4144,4.47,51570,4.74,4.8,4.4144,4.47,51570,0.0,1.0
2020-10-01,4.77,5.13,4.67,4.83,147652,4.77,5.13,4.67,4.83,147652,0.0,1.0
2020-10-02,4.48,4.7226,4.4,4.71,25430,4.48,4.7226,4.4,4.71,25430,0.0,1.0
2020-10-05,4.24,4.56,4.08,4.56,47998,4.24,4.56,4.08,4.56,47998,0.0,1.0
2020-10-06,4.28,4.4258,4.13,4.26,29978,4.28,4.4258,4.13,4.26,29978,0.0,1.0
2020-10-07,4.48,4.48,4.29,4.29,14059,4.48,4.48,4.29,4.29,14059,0.0,1.0
2020-10-08,4.43,4.6999,4.4001,4.52,7614,4.43,4.6999,4.4001,4.52,7614,0.0,1.0
2020-10-09,4.34,4.48,4.3,4.39,19336,4.34,4.48,4.3,4.39,19336,0.0,1.0
2020-10-12,4.38,4.435,4.2201,4.34,13712,4.38,4.435,4.2201,4.34,13712,0.0,1.0
2020-10-13,4.27,4.29,4.22,4.26,4012,4.27,4.29,4.22,4.26,4012,0.0,1.0
2020-10-14,4.44,4.55,4.23,4.27,32659,4.44,4.55,4.23,4.27,32659,0.0,1.0
2020-10-15,4.38,4.41,4.28,4.31,12855,4.38,4.41,4.28,4.31,12855,0.0,1.0
2020-10-16,4.41,4.42,4.3301,4.42,11653,4.41,4.42,4.3301,4.42,11653,0.0,1.0
2020-10-19,4.44,4.635,4.33,4.33,65596,4.44,4.635,4.33,4.33,65596,0.0,1.0
2020-10-20,4.61,5.07,4.41,4.41,270605,4.61,5.07,4.41,4.41,270605,0.0,1.0
2020-10-21,4.43,4.6672,4.32,4.56,60048,4.43,4.6672,4.32,4.56,60048,0.0,1.0
2020-10-22,4.33,4.55,4.32,4.55,26310,4.33,4.55,4.32,4.55,26310,0.0,1.0
2020-10-23,4.27,4.4235,4.2401,4.35,25435,4.27,4.4235,4.2401,4.35,25435,0.0,1.0
2020-10-26,3.85,4.3104,3.77,4.3104,84444,3.85,4.3104,3.77,4.3104,84444,0.0,1.0
2020-10-27,3.5,3.9619,3.5,3.91,47837,3.5,3.9619,3.5,3.91,47837,0.0,1.0
2020-10-28,3.65,3.69,3.49,3.53,38573,3.65,3.69,3.49,3.53,38573,0.0,1.0
2020-10-29,3.93,4.29,3.62,3.63,195902,3.93,4.29,3.62,3.63,195902,0.0,1.0
2020-10-30,3.66,4.115,3.66,3.95,44148,3.66,4.115,3.66,3.95,44148,0.0,1.0
2020-11-02,3.56,3.84,3.53,3.71,12784,3.56,3.84,3.53,3.71,12784,0.0,1.0
2020-11-03,3.68,3.7395,3.6107,3.6169,18368,3.68,3.7395,3.6107,3.6169,18368,0.0,1.0
2020-11-04,3.68,3.75,3.6189,3.68,22245,3.68,3.75,3.6189,3.68,22245,0.0,1.0
2020-11-05,3.845,4.167,3.6415,3.72,76376,3.845,4.167,3.6415,3.72,76376,0.0,1.0
2020-11-06,3.8,4.099,3.7386,3.8,66081,3.8,4.099,3.7386,3.8,66081,0.0,1.0
2020-11-09,3.885,3.9761,3.743,3.82,46188,3.885,3.9761,3.743,3.82,46188,0.0,1.0
2020-11-10,3.9,3.941,3.71,3.8585,45078,3.9,3.941,3.71,3.8585,45078,0.0,1.0
2020-11-11,4.08,4.2891,3.7988,3.8,65037,4.08,4.2891,3.7988,3.8,65037,0.0,1.0
2020-11-12,4.05,4.29,3.94,4.15,57916,4.05,4.29,3.94,4.15,57916,0.0,1.0
2020-11-13,4.08,4.1352,3.95,4.02,17396,4.08,4.1352,3.95,4.02,17396,0.0,1.0
2020-11-16,4.2436,4.3983,4.07,4.08,72973,4.2436,4.3983,4.07,4.08,72973,0.0,1.0
2020-11-17,4.33,4.33,4.19,4.25,17246,4.33,4.33,4.19,4.25,17246,0.0,1.0
2020-11-18,4.2,4.45,4.2,4.28,65816,4.2,4.45,4.2,4.28,65816,0.0,1.0
2020-11-19,4.33,4.39,4.24,4.24,48254,4.33,4.39,4.24,4.24,48254,0.0,1.0
2020-11-20,4.44,4.48,4.32,4.35,21178,4.44,4.48,4.32,4.35,21178,0.0,1.0
2020-11-23,4.59,4.6,4.42,4.42,21868,4.59,4.6,4.42,4.42,21868,0.0,1.0
2020-11-24,4.51,4.6821,4.45,4.6,21932,4.51,4.6821,4.45,4.6,21932,0.0,1.0
2020-11-25,4.62,4.6425,4.45,4.45,20354,4.62,4.6425,4.45,4.45,20354,0.0,1.0
2020-11-27,4.5,4.6,4.45,4.5347,13187,4.5,4.6,4.45,4.5347,13187,0.0,1.0
2020-11-30,4.27,4.54,4.2,4.51,29078,4.27,4.54,4.2,4.51,29078,0.0,1.0
2020-12-01,4.37,4.4,4.17,4.2167,24204,4.37,4.4,4.17,4.2167,24204,0.0,1.0
2020-12-02,4.16,4.29,4.07,4.29,29537,4.16,4.29,4.07,4.29,29537,0.0,1.0
2020-12-03,4.4,4.5,4.21,4.21,20243,4.4,4.5,4.21,4.21,20243,0.0,1.0
2020-12-04,4.42,4.5884,4.4,4.48,28583,4.42,4.5884,4.4,4.48,28583,0.0,1.0
2020-12-07,4.2,4.4678,4.19,4.41,21087,4.2,4.4678,4.19,4.41,21087,0.0,1.0
2020-12-08,4.29,4.32,4.18,4.24,10160,4.29,4.32,4.18,4.24,10160,0.0,1.0
2020-12-09,4.14,4.321,4.11,4.25,20795,4.14,4.321,4.11,4.25,20795,0.0,1.0
2020-12-10,4.14,4.4291,4.0,4.4291,56996,4.14,4.4291,4.0,4.4291,56996,0.0,1.0
2020-12-11,4.46,5.88,4.05,4.15,1541812,4.46,5.88,4.05,4.15,1541812,0.0,1.0
2020-12-14,4.21,4.495,4.1,4.38,93401,4.21,4.495,4.1,4.38,93401,0.0,1.0
2020-12-15,4.21,4.33,4.1,4.1727,47928,4.21,4.33,4.1,4.1727,47928,0.0,1.0
2020-12-16,4.1,4.21,3.95,4.1804,31460,4.1,4.21,3.95,4.1804,31460,0.0,1.0
2020-12-17,4.15,4.1927,4.0337,4.1,26756,4.15,4.1927,4.0337,4.1,26756,0.0,1.0
2020-12-18,4.2,4.293,4.0603,4.07,67671,4.2,4.293,4.0603,4.07,67671,0.0,1.0
2020-12-21,4.14,4.17,4.06,4.06,43216,4.14,4.17,4.06,4.06,43216,0.0,1.0
2020-12-22,3.95,4.19,3.9,4.17,78485,3.95,4.19,3.9,4.17,78485,0.0,1.0
2020-12-23,3.92,4.07,3.81,3.95,23091,3.92,4.07,3.81,3.95,23091,0.0,1.0
2020-12-24,3.94,3.9999,3.91,3.92,4664,3.94,3.9999,3.91,3.92,4664,0.0,1.0
2020-12-28,4.26,5.2,3.88,3.95,1019217,4.26,5.2,3.88,3.95,1019217,0.0,1.0
2020-12-29,5.08,5.1,4.17,4.23,5086429,5.08,5.1,4.17,4.23,5086429,0.0,1.0
2020-12-30,5.44,6.75,4.9,6.59,5504459,5.44,6.75,4.9,6.59,5504459,0.0,1.0
2020-12-31,4.89,5.22,4.55,5.11,476110,4.89,5.22,4.55,5.11,476110,0.0,1.0
2021-01-04,4.48,4.81,4.25,4.81,225386,4.48,4.81,4.25,4.81,225386,0.0,1.0
2021-01-05,4.47,4.75,4.4224,4.56,79813,4.47,4.75,4.4224,4.56,79813,0.0,1.0
2021-01-06,4.77,4.9,4.5,4.67,181155,4.77,4.9,4.5,4.67,181155,0.0,1.0
2021-01-07,4.82,4.94,4.7,4.73,61100,4.82,4.94,4.7,4.73,61100,0.0,1.0
2021-01-08,4.89,4.91,4.64,4.79,63100,4.89,4.91,4.64,4.79,63100,0.0,1.0
2021-01-11,4.9,5.23,4.7102,4.8,219016,4.9,5.23,4.7102,4.8,219016,0.0,1.0
2021-01-12,4.94,5.12,4.78,4.85,48085,4.94,5.12,4.78,4.85,48085,0.0,1.0
2021-01-13,5.2,5.3975,4.9454,5.01,194207,5.2,5.3975,4.9454,5.01,194207,0.0,1.0
2021-01-14,5.47,5.72,5.0098,5.18,231086,5.47,5.72,5.0098,5.18,231086,0.0,1.0
2021-01-15,5.43,5.69,5.15,5.41,219370,5.43,5.69,5.15,5.41,219370,0.0,1.0
2021-01-19,5.53,5.8,5.3408,5.56,201141,5.53,5.8,5.3408,5.56,201141,0.0,1.0
2021-01-20,5.8,5.9399,5.55,5.57,135504,5.8,5.9399,5.55,5.57,135504,0.0,1.0
2021-01-21,5.65,6.0899,5.62,5.81,144181,5.65,6.0899,5.62,5.81,144181,0.0,1.0
2021-01-22,5.52,5.7305,5.4666,5.6,36443,5.52,5.7305,5.4666,5.6,36443,0.0,1.0
2021-01-25,5.23,5.59,5.22,5.54,110924,5.23,5.59,5.22,5.54,110924,0.0,1.0
2021-01-26,6.45,6.49,5.32,5.32,729124,6.45,6.49,5.32,5.32,729124,0.0,1.0
2021-01-27,9.52,11.6394,5.68,6.16,3122730,9.52,11.6394,5.68,6.16,3122730,0.0,1.0
2021-01-28,12.99,31.83,11.8,22.3,8182018,12.99,31.83,11.8,22.3,8182018,0.0,1.0
2021-01-29,9.01,12.6881,8.63,12.65,1572980,9.01,12.6881,8.63,12.65,1572980,0.0,1.0
2021-02-01,9.4,10.79,8.16,8.87,1920767,9.4,10.79,8.16,8.87,1920767,0.0,1.0
2021-02-02,10.1,11.25,9.26,10.4665,1583454,10.1,11.25,9.26,10.4665,1583454,0.0,1.0
2021-02-03,9.47,10.03,9.03,9.9,668526,9.47,10.03,9.03,9.9,668526,0.0,1.0
2021-02-04,9.14,9.5001,8.75,9.25,413684,9.14,9.5001,8.75,9.25,413684,0.0,1.0
2021-02-05,8.54,10.8,8.525,8.86,1481359,8.54,10.8,8.525,8.86,1481359,0.0,1.0
2021-02-08,8.31,8.5238,7.9201,8.5,412257,8.31,8.5238,7.9201,8.5,412257,0.0,1.0
2021-02-09,9.39,9.85,8.51,8.6,1310373,9.39,9.85,8.51,8.6,1310373,0.0,1.0
2021-02-10,10.28,10.78,9.12,9.24,949314,10.28,10.78,9.12,9.24,949314,0.0,1.0
2021-02-11,9.18,10.44,9.13,10.1035,335423,9.18,10.44,9.13,10.1035,335423,0.0,1.0
2021-02-12,8.87,9.43,8.57,9.2,459459,8.87,9.43,8.57,9.2,459459,0.0,1.0
2021-02-16,9.05,9.39,8.35,8.95,415110,9.05,9.39,8.35,8.95,415110,0.0,1.0
2021-02-17,8.99,9.12,8.52,8.86,356076,8.99,9.12,8.52,8.86,356076,0.0,1.0
2021-02-18,8.25,8.9714,8.12,8.75,539238,8.25,8.9714,8.12,8.75,539238,0.0,1.0
2021-02-19,8.2,9.11,8.01,8.23,424954,8.2,9.11,8.01,8.23,424954,0.0,1.0
2021-02-22,8.39,8.76,8.05,8.3,294389,8.39,8.76,8.05,8.3,294389,0.0,1.0
2021-02-23,7.12,7.65,6.05,7.65,487776,7.12,7.65,6.05,7.65,487776,0.0,1.0
2021-02-24,8.31,8.92,7.13,7.14,1344434,8.31,8.92,7.13,7.14,1344434,0.0,1.0
2021-02-25,9.68,12.97,8.59,11.77,5956681,9.68,12.97,8.59,11.77,5956681,0.0,1.0
2021-02-26,8.46,9.6,8.2,9.145,1025575,8.46,9.6,8.2,9.145,1025575,0.0,1.0
2021-03-01,8.75,9.8467,8.5,8.88,1501176,8.75,9.8467,8.5,8.88,1501176,0.0,1.0
2021-03-02,8.28,8.82,8.03,8.75,676953,8.28,8.82,8.03,8.75,676953,0.0,1.0
2021-03-03,8.11,8.57,8.0121,8.12,343654,8.11,8.57,8.0121,8.12,343654,0.0,1.0
2021-03-04,7.01,8.06,6.8,8.04,623974,7.01,8.06,6.8,8.04,623974,0.0,1.0
2021-03-05,7.77,7.891,6.72,7.25,493026,7.77,7.891,6.72,7.25,493026,0.0,1.0
2021-03-08,8.69,8.8,7.37,7.72,1361884,8.69,8.8,7.37,7.72,1361884,0.0,1.0
2021-03-09,8.11,9.1178,8.06,8.4501,719026,8.11,9.1178,8.06,8.4501,719026,0.0,1.0
2021-03-10,8.9,10.0,8.1101,8.24,2906181,8.9,10.0,8.1101,8.24,2906181,0.0,1.0
2021-03-11,8.81,9.2,8.5494,8.75,561648,8.81,9.2,8.5494,8.75,561648,0.0,1.0
2021-03-12,9.21,9.44,8.65,8.75,555297,9.21,9.44,8.65,8.75,555297,0.0,1.0
2021-03-15,9.12,9.3929,8.99,9.2,256913,9.12,9.3929,8.99,9.2,256913,0.0,1.0
2021-03-16,8.45,9.24,8.24,9.24,389705,8.45,9.24,8.24,9.24,389705,0.0,1.0
2021-03-17,8.8,9.15,8.11,8.36,244853,8.8,9.15,8.11,8.36,244853,0.0,1.0
2021-03-18,8.63,9.08,8.6,8.69,101156,8.63,9.08,8.6,8.69,101156,0.0,1.0
2021-03-19,9.0,9.1,8.4,8.65,218437,9.0,9.1,8.4,8.65,218437,0.0,1.0
2021-03-22,8.83,9.19,8.7238,9.0,85511,8.83,9.19,8.7238,9.0,85511,0.0,1.0
2021-03-23,8.34,8.8199,8.2,8.67,147968,8.34,8.8199,8.2,8.67,147968,0.0,1.0
2021-03-24,7.89,8.475,7.7501,8.42,128408,7.89,8.475,7.7501,8.42,128408,0.0,1.0
2021-03-25,7.74,8.28,7.46,7.56,740535,7.74,8.28,7.46,7.56,740535,0.0,1.0
2021-03-26,7.87,7.98,7.35,7.8,133652,7.87,7.98,7.35,7.8,133652,0.0,1.0
2021-03-29,8.25,8.35,7.46,7.87,206651,8.25,8.35,7.46,7.87,206651,0.0,1.0
2021-03-30,8.26,8.34,7.94,8.22,92258,8.26,8.34,7.94,8.22,92258,0.0,1.0
2021-03-31,8.42,8.46,7.95,8.32,209434,8.42,8.46,7.95,8.32,209434,0.0,1.0
2021-04-01,8.8,11.23,7.931,8.29,2948175,8.8,11.23,7.931,8.29,2948175,0.0,1.0
2021-04-05,8.79,9.31,8.2819,8.5,664511,8.79,9.31,8.2819,8.5,664511,0.0,1.0
2021-04-06,8.86,9.22,8.5,8.92,197092,8.86,9.22,8.5,8.92,197092,0.0,1.0
2021-04-07,8.9,9.9366,8.6654,8.74,904999,8.9,9.9366,8.6654,8.74,904999,0.0,1.0
2021-04-08,9.05,9.2567,8.67,8.92,307133,9.05,9.2567,8.67,8.92,307133,0.0,1.0
2021-04-09,9.46,9.5931,8.89,9.15,299549,9.46,9.5931,8.89,9.15,299549,0.0,1.0
2021-04-12,8.71,9.31,8.7,9.31,272291,8.71,9.31,8.7,9.31,272291,0.0,1.0
2021-04-13,8.93,8.97,8.59,8.7,281438,8.93,8.97,8.59,8.7,281438,0.0,1.0
2021-04-14,8.68,9.04,8.63,8.83,218936,8.68,9.04,8.63,8.83,218936,0.0,1.0
2021-04-15,8.63,8.88,8.4301,8.77,101490,8.63,8.88,8.4301,8.77,101490,0.0,1.0
2021-04-16,8.56,8.87,8.29,8.55,175483,8.56,8.87,8.29,8.55,175483,0.0,1.0
2021-04-19,8.53,8.6761,8.24,8.5,138056,8.53,8.6761,8.24,8.5,138056,0.0,1.0
2021-04-20,7.35,8.52,7.3,8.4,309019,7.35,8.52,7.3,8.4,309019,0.0,1.0
2021-04-21,7.25,7.39,7.06,7.19,140891,7.25,7.39,7.06,7.19,140891,0.0,1.0
2021-04-22,7.03,7.33,6.9,7.33,133238,7.03,7.33,6.9,7.33,133238,0.0,1.0
2021-04-23,7.29,7.5,6.99,7.04,121518,7.29,7.5,6.99,7.04,121518,0.0,1.0
2021-04-26,7.22,7.4899,7.09,7.32,139144,7.22,7.4899,7.09,7.32,139144,0.0,1.0
2021-04-27,7.17,7.3899,7.09,7.19,69048,7.17,7.3899,7.09,7.19,69048,0.0,1.0
2021-04-28,7.22,7.31,7.1,7.22,58092,7.22,7.31,7.1,7.22,58092,0.0,1.0
2021-04-29,6.84,7.3,6.67,7.25,138170,6.84,7.3,6.67,7.25,138170,0.0,1.0
2021-04-30,6.92,7.27,6.5,6.7,276772,6.92,7.27,6.5,6.7,276772,0.0,1.0
2021-05-03,6.66,6.97,6.62,6.97,56165,6.66,6.97,6.62,6.97,56165,0.0,1.0
2021-05-04,6.43,6.7,6.23,6.67,99615,6.43,6.7,6.23,6.67,99615,0.0,1.0
2021-05-05,6.9,7.3413,6.35,6.47,462296,6.9,7.3413,6.35,6.47,462296,0.0,1.0
2021-05-06,7.7,8.05,7.31,7.77,734570,7.7,8.05,7.31,7.77,734570,0.0,1.0
2021-05-07,6.97,7.67,6.87,7.52,241949,6.97,7.67,6.87,7.52,241949,0.0,1.0
2021-05-10,6.2,6.91,6.13,6.91,174824,6.2,6.91,6.13,6.91,174824,0.0,1.0
2021-05-11,6.08,6.3,5.8,6.03,125468,6.08,6.3,5.8,6.03,125468,0.0,1.0
2021-05-12,5.9,6.17,5.82,6.05,53824,5.9,6.17,5.82,6.05,53824,0.0,1.0
2021-05-13,6.81,7.16,5.91,5.91,1069981,6.81,7.16,5.91,5.91,1069981,0.0,1.0
2021-05-14,6.71,7.91,6.4,6.4731,1326393,6.71,7.91,6.4,6.4731,1326393,0.0,1.0
2021-05-17,6.7,7.37,6.31,6.56,1629609,6.7,7.37,6.31,6.56,1629609,0.0,1.0
2021-05-18,6.76,6.99,6.58,6.68,326717,6.76,6.99,6.58,6.68,326717,0.0,1.0
2021-05-19,6.14,6.5,5.9018,6.5,311641,6.14,6.5,5.9018,6.5,311641,0.0,1.0
2021-05-20,6.38,6.5999,6.1,6.16,162087,6.38,6.5999,6.1,6.16,162087,0.0,1.0
2021-05-21,6.61,6.69,6.23,6.35,173507,6.61,6.69,6.23,6.35,173507,0.0,1.0
2021-05-24,6.65,6.9,6.52,6.6,524341,6.65,6.9,6.52,6.6,524341,0.0,1.0
2021-05-25,6.74,7.08,6.41,6.72,1638507,6.74,7.08,6.41,6.72,1638507,0.0,1.0
2021-05-26,7.04,7.47,6.78,6.9,1814146,7.04,7.47,6.78,6.9,1814146,0.0,1.0
2021-05-27,7.03,7.26,6.61,6.91,1125646,7.03,7.26,6.61,6.91,1125646,0.0,1.0
2021-05-28,6.89,7.64,6.81,7.11,709807,6.89,7.64,6.81,7.11,709807,0.0,1.0
2021-06-01,6.62,7.09,6.571,7.0,588032,6.62,7.09,6.571,7.0,588032,0.0,1.0
2021-06-02,7.94,9.35,6.46,6.69,3579117,7.94,9.35,6.46,6.69,3579117,0.0,1.0
2021-06-03,7.21,8.19,7.06,7.62,1460122,7.21,8.19,7.06,7.62,1460122,0.0,1.0
2021-06-04,6.99,7.4899,6.92,7.28,502982,6.99,7.4899,6.92,7.28,502982,0.0,1.0
2021-06-07,7.22,7.53,6.98,6.99,881372,7.22,7.53,6.98,6.99,881372,0.0,1.0
2021-06-08,8.0,8.85,7.215,7.24,1684674,8.0,8.85,7.215,7.24,1684674,0.0,1.0
2021-06-09,7.68,8.0,7.6,7.86,400158,7.68,8.0,7.6,7.86,400158,0.0,1.0
2021-06-10,8.12,8.21,7.385,7.65,868945,8.12,8.21,7.385,7.65,868945,0.0,1.0
2021-06-11,8.93,9.07,7.99,8.06,719822,8.93,9.07,7.99,8.06,719822,0.0,1.0
2021-06-14,8.35,9.68,8.26,8.81,681131,8.35,9.68,8.26,8.81,681131,0.0,1.0
2021-06-15,8.07,8.82,7.98,8.34,453312,8.07,8.82,7.98,8.34,453312,0.0,1.0
2021-06-16,8.2,8.35,7.8106,7.99,174858,8.2,8.35,7.8106,7.99,174858,0.0,1.0
2021-06-17,8.11,8.4999,7.84,8.29,252551,8.11,8.4999,7.84,8.29,252551,0.0,1.0
2021-06-18,8.19,8.29,7.91,7.91,107359,8.19,8.29,7.91,7.91,107359,0.0,1.0
2021-06-21,8.44,8.6599,8.22,8.25,211842,8.44,8.6599,8.22,8.25,211842,0.0,1.0
2021-06-22,9.31,12.28,8.51,8.65,4951527,9.31,12.28,8.51,8.65,4951527,0.0,1.0
2021-06-23,8.8,10.2,8.56,9.12,1381642,8.8,10.2,8.56,9.12,1381642,0.0,1.0
2021-06-24,8.67,8.92,8.31,8.71,371798,8.67,8.92,8.31,8.71,371798,0.0,1.0
2021-06-25,8.58,8.83,8.41,8.65,223014,8.58,8.83,8.41,8.65,223014,0.0,1.0
2021-06-28,8.58,8.7499,8.3496,8.61,134891,8.58,8.7499,8.3496,8.61,134891,0.0,1.0
2021-06-29,8.38,8.62,8.36,8.605,74886,8.38,8.62,8.36,8.605,74886,0.0,1.0
2021-06-30,7.8,8.412,7.72,8.4,317130,7.8,8.412,7.72,8.4,317130,0.0,1.0
2021-07-01,7.56,7.84,7.46,7.8,154984,7.56,7.84,7.46,7.8,154984,0.0,1.0
2021-07-02,7.58,7.78,7.3,7.55,96170,7.58,7.78,7.3,7.55,96170,0.0,1.0
2021-07-06,7.72,8.18,7.53,7.53,446829,7.72,8.18,7.53,7.53,446829,0.0,1.0
2021-07-07,7.3,7.6822,7.146,7.65,132301,7.3,7.6822,7.146,7.65,132301,0.0,1.0
2021-07-08,7.19,7.39,6.91,7.17,145144,7.19,7.39,6.91,7.17,145144,0.0,1.0
2021-07-09,7.5,7.5999,7.16,7.16,75500,7.5,7.5999,7.16,7.16,75500,0.0,1.0
2021-07-12,7.67,7.6999,7.2581,7.34,165487,7.67,7.6999,7.2581,7.34,165487,0.0,1.0
2021-07-13,7.39,7.7499,7.37,7.74,184376,7.39,7.7499,7.37,7.74,184376,0.0,1.0
2021-07-14,7.1,7.56,7.05,7.56,80980,7.1,7.56,7.05,7.56,80980,0.0,1.0
2021-07-15,7.17,7.33,6.86,7.0,68827,7.17,7.33,6.86,7.0,68827,0.0,1.0
2021-07-16,7.02,7.28,7.0001,7.26,49582,7.02,7.28,7.0001,7.26,49582,0.0,1.0
2021-07-19,7.65,7.8,6.81,6.9,396033,7.65,7.8,6.81,6.9,396033,0.0,1.0
2021-07-20,7.2,7.61,7.2,7.51,211004,7.2,7.61,7.2,7.51,211004,0.0,1.0
2021-07-21,7.5,7.99,7.2501,7.34,402972,7.5,7.99,7.2501,7.34,402972,0.0,1.0
2021-07-22,7.86,8.22,7.3801,7.51,881649,7.86,8.22,7.3801,7.51,881649,0.0,1.0
2021-07-23,7.16,8.0,7.15,7.8,166547,7.16,8.0,7.15,7.8,166547,0.0,1.0
2021-07-26,6.97,7.4099,6.8858,7.1,132172,6.97,7.4099,6.8858,7.1,132172,0.0,1.0
2021-07-27,7.04,7.05,6.71,6.97,71439,7.04,7.05,6.71,6.97,71439,0.0,1.0
2021-07-28,7.24,7.28,6.8612,6.97,42259,7.24,7.28,6.8612,6.97,42259,0.0,1.0
2021-07-29,7.31,7.59,7.15,7.24,122257,7.31,7.59,7.15,7.24,122257,0.0,1.0
2021-07-30,7.29,7.43,7.06,7.3,80032,7.29,7.43,7.06,7.3,80032,0.0,1.0
2021-08-02,7.71,7.81,7.3,7.49,226854,7.71,7.81,7.3,7.49,226854,0.0,1.0
2021-08-03,7.89,8.09,7.4,7.73,290853,7.89,8.09,7.4,7.73,290853,0.0,1.0
2021-08-04,8.0,8.1827,7.1,7.1,912480,8.0,8.1827,7.1,7.1,912480,0.0,1.0
2021-08-05,7.61,7.92,7.5,7.88,174494,7.61,7.92,7.5,7.88,174494,0.0,1.0
2021-08-06,7.1,7.61,7.031,7.52,266654,7.1,7.61,7.031,7.52,266654,0.0,1.0
2021-08-09,6.94,7.33,6.8,7.1,258183,6.94,7.33,6.8,7.1,258183,0.0,1.0
2021-08-10,6.97,7.2,6.81,6.86,188563,6.97,7.2,6.81,6.86,188563,0.0,1.0
2021-08-11,6.81,7.1,6.71,7.02,255518,6.81,7.1,6.71,7.02,255518,0.0,1.0
2021-08-12,6.39,6.7701,6.34,6.75,151302,6.39,6.7701,6.34,6.75,151302,0.0,1.0
2021-08-13,6.06,6.526,6.01,6.39,108269,6.06,6.526,6.01,6.39,108269,0.0,1.0
2021-08-16,6.02,6.1664,5.8001,5.95,137721,6.02,6.1664,5.8001,5.95,137721,0.0,1.0
2021-08-17,6.24,6.3099,5.87,5.87,92463,6.24,6.3099,5.87,5.87,92463,0.0,1.0
2021-08-18,6.23,6.39,6.0826,6.3,70014,6.23,6.39,6.0826,6.3,70014,0.0,1.0
2021-08-19,6.26,6.38,6.0,6.22,155735,6.26,6.38,6.0,6.22,155735,0.0,1.0
2021-08-20,6.27,6.55,6.11,6.16,95771,6.27,6.55,6.11,6.16,95771,0.0,1.0
2021-08-23,6.48,6.58,6.15,6.2,154698,6.48,6.58,6.15,6.2,154698,0.0,1.0
2021-08-24,6.8,6.97,6.43,6.43,334740,6.8,6.97,6.43,6.43,334740,0.0,1.0
2021-08-25,6.53,6.93,6.4,6.74,304631,6.53,6.93,6.4,6.74,304631,0.0,1.0
2021-08-26,6.35,6.6077,6.26,6.45,95059,6.35,6.6077,6.26,6.45,95059,0.0,1.0
2021-08-27,6.85,7.0899,6.3646,6.42,225972,6.85,7.0899,6.3646,6.42,225972,0.0,1.0
2021-08-30,6.91,7.19,6.71,6.82,136347,6.91,7.19,6.71,6.82,136347,0.0,1.0
2021-08-31,6.53,6.94,6.48,6.94,69836,6.53,6.94,6.48,6.94,69836,0.0,1.0
2021-09-01,6.84,6.9,6.31,6.52,78197,6.84,6.9,6.31,6.52,78197,0.0,1.0
2021-09-02,6.62,6.96,6.5635,6.74,85337,6.62,6.96,6.5635,6.74,85337,0.0,1.0
2021-09-03,6.9,7.25,6.59,6.65,133345,6.9,7.25,6.59,6.65,133345,0.0,1.0
2021-09-07,6.73,6.95,6.72,6.95,74525,6.73,6.95,6.72,6.95,74525,0.0,1.0
2021-09-08,6.79,6.97,6.62,6.67,58484,6.79,6.97,6.62,6.67,58484,0.0,1.0
2021-09-09,6.98,7.14,6.685,6.7,99097,6.98,7.14,6.685,6.7,99097,0.0,1.0
2021-09-10,6.75,7.08,6.75,7.08,28189,6.75,7.08,6.75,7.08,28189,0.0,1.0
2021-09-13,6.9,7.06,6.7065,6.76,71901,6.9,7.06,6.7065,6.76,71901,0.0,1.0
2021-09-14,6.27,6.85,6.26,6.85,102731,6.27,6.85,6.26,6.85,102731,0.0,1.0
2021-09-15,6.34,6.4399,6.2201,6.27,35703,6.34,6.4399,6.2201,6.27,35703,0.0,1.0
2021-09-16,6.44,6.67,6.2929,6.3,48245,6.44,6.67,6.2929,6.3,48245,0.0,1.0
2021-09-17,6.4,6.64,6.33,6.43,60912,6.4,6.64,6.33,6.43,60912,0.0,1.0
2021-09-20,5.98,6.45,5.935,6.35,103228,5.98,6.45,5.935,6.35,103228,0.0,1.0
2021-09-21,6.2,6.31,5.9,6.1,41153,6.2,6.31,5.9,6.1,41153,0.0,1.0
2021-09-22,6.36,6.38,6.1,6.15,49035,6.36,6.38,6.1,6.15,49035,0.0,1.0
2021-09-23,6.56,6.75,6.31,6.32,95455,6.56,6.75,6.31,6.32,95455,0.0,1.0
2021-09-24,6.99,8.11,6.25,6.52,1041481,6.99,8.11,6.25,6.52,1041481,0.0,1.0
2021-09-27,6.9,7.32,6.77,6.88,115961,6.9,7.32,6.77,6.88,115961,0.0,1.0
2021-09-28,7.42,7.75,6.6601,6.87,1135297,7.42,7.75,6.6601,6.87,1135297,0.0,1.0
2021-09-29,7.24,7.35,6.66,7.35,396271,7.24,7.35,6.66,7.35,396271,0.0,1.0
2021-09-30,6.84,7.32,6.7,7.16,251940,6.84,7.32,6.7,7.16,251940,0.0,1.0
2021-10-01,6.65,6.87,6.46,6.78,171288,6.65,6.87,6.46,6.78,171288,0.0,1.0
2021-10-04,6.22,6.65,6.15,6.58,110422,6.22,6.65,6.15,6.58,110422,0.0,1.0
2021-10-05,6.27,6.3861,6.12,6.32,99985,6.27,6.3861,6.12,6.32,99985,0.0,1.0
2021-10-06,6.26,6.4118,6.13,6.225,103298,6.26,6.4118,6.13,6.225,103298,0.0,1.0
2021-10-07,6.225,7.13,6.0,6.86,2554869,6.225,7.13,6.0,6.86,2554869,0.0,1.0
2021-10-08,5.91,6.23,5.8,6.13,272996,5.91,6.23,5.8,6.13,272996,0.0,1.0
2021-10-11,5.93,6.2,5.77,5.92,248671,5.93,6.2,5.77,5.92,248671,0.0,1.0
2021-10-12,6.04,6.09,5.81,5.88,159376,6.04,6.09,5.81,5.88,159376,0.0,1.0
2021-10-13,6.15,6.17,5.9,6.05,157908,6.15,6.17,5.9,6.05,157908,0.0,1.0
2021-10-14,6.16,6.35,6.01,6.09,103580,6.16,6.35,6.01,6.09,103580,0.0,1.0
2021-10-15,6.16,6.19,6.02,6.1601,20602,6.16,6.19,6.02,6.1601,20602,0.0,1.0
2021-10-18,6.17,6.25,6.0601,6.12,48412,6.17,6.25,6.0601,6.12,48412,0.0,1.0
2021-10-19,6.26,6.3,6.03,6.2,134643,6.26,6.3,6.03,6.2,134643,0.0,1.0
2021-10-20,6.21,6.27,6.1,6.27,40540,6.21,6.27,6.1,6.27,40540,0.0,1.0
2021-10-21,6.27,6.38,6.15,6.19,117642,6.27,6.38,6.15,6.19,117642,0.0,1.0
2021-10-22,6.06,6.34,6.02,6.22,61799,6.06,6.34,6.02,6.22,61799,0.0,1.0
2021-10-25,6.0,6.0794,5.9,6.01,40863,6.0,6.0794,5.9,6.01,40863,0.0,1.0
2021-10-26,6.0,6.0827,5.93,5.98,62782,6.0,6.0827,5.93,5.98,62782,0.0,1.0
2021-10-27,6.02,6.09,5.94,6.0,47854,6.02,6.09,5.94,6.0,47854,0.0,1.0
2021-10-28,6.09,6.09,5.9901,6.02,24064,6.09,6.09,5.9901,6.02,24064,0.0,1.0
2021-10-29,6.13,6.19,6.002,6.09,40727,6.13,6.19,6.002,6.09,40727,0.0,1.0
2021-11-01,6.23,6.28,6.07,6.07,36014,6.23,6.28,6.07,6.07,36014,0.0,1.0
2021-11-02,6.3,6.38,6.14,6.19,73163,6.3,6.38,6.14,6.19,73163,0.0,1.0
2021-11-03,6.54,6.55,6.215,6.25,149433,6.54,6.55,6.215,6.25,149433,0.0,1.0
2021-11-04,6.42,6.49,6.31,6.49,19345,6.42,6.49,6.31,6.49,19345,0.0,1.0
2021-11-05,6.38,6.5,6.28,6.42,36093,6.38,6.5,6.28,6.42,36093,0.0,1.0
2021-11-08,6.42,7.1019,6.16,6.34,518783,6.42,7.1019,6.16,6.34,518783,0.0,1.0
2021-11-09,6.03,6.35,5.98,6.35,93105,6.03,6.35,5.98,6.35,93105,0.0,1.0
2021-11-10,5.93,6.12,5.89,6.05,64907,5.93,6.12,5.89,6.05,64907,0.0,1.0
2021-11-11,5.88,6.03,5.84,6.01,54815,5.88,6.03,5.84,6.01,54815,0.0,1.0
2021-11-12,5.81,5.98,5.8,5.9,42343,5.81,5.98,5.8,5.9,42343,0.0,1.0
2021-11-15,5.83,5.9699,5.82,5.93,60985,5.83,5.9699,5.82,5.93,60985,0.0,1.0
2021-11-16,5.61,5.7799,5.6,5.75,83977,5.61,5.7799,5.6,5.75,83977,0.0,1.0
2021-11-17,5.48,5.69,5.44,5.62,39562,5.48,5.69,5.44,5.62,39562,0.0,1.0
2021-11-18,5.21,5.4971,5.2,5.48,28823,5.21,5.4971,5.2,5.48,28823,0.0,1.0
2021-11-19,5.26,5.36,5.15,5.21,61851,5.26,5.36,5.15,5.21,61851,0.0,1.0
2021-11-22,5.08,5.4,5.05,5.28,72101,5.08,5.4,5.05,5.28,72101,0.0,1.0
2021-11-23,5.08,5.17,4.79,5.06,53458,5.08,5.17,4.79,5.06,53458,0.0,1.0
2021-11-24,5.07,5.21,5.0237,5.08,28878,5.07,5.21,5.0237,5.08,28878,0.0,1.0
2021-11-26,5.18,5.2005,5.03,5.03,26486,5.18,5.2005,5.03,5.03,26486,0.0,1.0
2021-11-29,5.16,5.25,5.11,5.21,23760,5.16,5.25,5.11,5.21,23760,0.0,1.0
2021-11-30,4.88,5.18,4.83,5.07,26061,4.88,5.18,4.83,5.07,26061,0.0,1.0
2021-12-01,4.64,4.99,4.5,4.99,32460,4.64,4.99,4.5,4.99,32460,0.0,1.0
2021-12-02,4.74,4.87,4.64,4.64,30113,4.74,4.87,4.64,4.64,30113,0.0,1.0
2021-12-03,4.63,4.8,4.59,4.8,26798,4.63,4.8,4.59,4.8,26798,0.0,1.0
2021-12-06,4.54,4.71,4.4305,4.63,53370,4.54,4.71,4.4305,4.63,53370,0.0,1.0
2021-12-07,4.9,5.09,4.56,4.76,631157,4.9,5.09,4.56,4.76,631157,0.0,1.0
2021-12-08,4.87,4.955,4.71,4.85,64398,4.87,4.955,4.71,4.85,64398,0.0,1.0
2021-12-09,5.05,5.29,4.83,4.83,95382,5.05,5.29,4.83,4.83,95382,0.0,1.0
2021-12-10,4.48,5.05,4.47,5.05,72399,4.48,5.05,4.47,5.05,72399,0.0,1.0
2021-12-13,4.31,4.58,4.2101,4.47,136404,4.31,4.58,4.2101,4.47,136404,0.0,1.0
2021-12-14,3.9,4.3,3.69,4.3,181042,3.9,4.3,3.69,4.3,181042,0.0,1.0
2021-12-15,4.08,4.0954,3.76,3.86,70842,4.08,4.0954,3.76,3.86,70842,0.0,1.0
2021-12-16,3.86,4.18,3.79,4.14,130842,3.86,4.18,3.79,4.14,130842,0.0,1.0
2021-12-17,4.12,4.145,3.8,3.82,115633,4.12,4.145,3.8,3.82,115633,0.0,1.0
2021-12-20,4.15,4.17,4.0124,4.07,23891,4.15,4.17,4.0124,4.07,23891,0.0,1.0
2021-12-21,4.2,4.3,4.11,4.15,29726,4.2,4.3,4.11,4.15,29726,0.0,1.0
2021-12-22,4.28,4.4,4.1502,4.25,29401,4.28,4.4,4.1502,4.25,29401,0.0,1.0
2021-12-23,4.4,4.4498,4.25,4.25,15426,4.4,4.4498,4.25,4.25,15426,0.0,1.0
2021-12-27,4.39,4.5,4.3677,4.4,14445,4.39,4.5,4.3677,4.4,14445,0.0,1.0
2021-12-28,4.18,4.39,4.18,4.3468,17828,4.18,4.39,4.18,4.3468,17828,0.0,1.0
2021-12-29,4.03,4.1796,4.01,4.13,28488,4.03,4.1796,4.01,4.13,28488,0.0,1.0
2021-12-30,4.11,4.2244,4.02,4.03,18168,4.11,4.2244,4.02,4.03,18168,0.0,1.0
2021-12-31,4.09,4.22,4.07,4.14,21770,4.09,4.22,4.07,4.14,21770,0.0,1.0
2022-01-03,4.19,4.24,4.0747,4.11,33641,4.19,4.24,4.0747,4.11,33641,0.0,1.0
2022-01-04,3.94,4.27,3.82,4.27,535175,3.94,4.27,3.82,4.27,535175,0.0,1.0
2022-01-05,3.8,4.06,3.8,3.96,66354,3.8,4.06,3.8,3.96,66354,0.0,1.0
2022-01-06,3.62,3.84,3.5201,3.74,57900,3.62,3.84,3.5201,3.74,57900,0.0,1.0
2022-01-07,3.695,3.79,3.6245,3.66,16833,3.695,3.79,3.6245,3.66,16833,0.0,1.0
2022-01-10,3.62,3.7,3.5354,3.64,27305,3.62,3.7,3.5354,3.64,27305,0.0,1.0
2022-01-11,3.75,3.8,3.66,3.66,15851,3.75,3.8,3.66,3.66,15851,0.0,1.0
2022-01-12,3.74,3.76,3.66,3.6893,15998,3.74,3.76,3.66,3.6893,15998,0.0,1.0
2022-01-13,3.72,3.73,3.62,3.66,10860,3.72,3.73,3.62,3.66,10860,0.0,1.0
2022-01-14,3.57,3.6737,3.52,3.6737,8298,3.57,3.6737,3.52,3.6737,8298,0.0,1.0
2022-01-18,3.31,3.61,3.25,3.57,28630,3.31,3.61,3.25,3.57,28630,0.0,1.0
2022-01-19,3.145,3.31,3.1,3.31,14785,3.145,3.31,3.1,3.31,14785,0.0,1.0
2022-01-20,3.09,3.19,3.09,3.12,25039,3.09,3.19,3.09,3.12,25039,0.0,1.0
2022-01-21,2.77,3.0892,2.75,3.05,48119,2.77,3.0892,2.75,3.05,48119,0.0,1.0
2022-01-24,2.82,2.87,2.65,2.87,52577,2.82,2.87,2.65,2.87,52577,0.0,1.0
2022-01-25,2.98,2.98,2.74,2.76,11456,2.98,2.98,2.74,2.76,11456,0.0,1.0
2022-01-26,2.99,3.0905,2.87,2.97,51518,2.99,3.0905,2.87,2.97,51518,0.0,1.0
2022-01-27,2.905,3.02,2.8868,2.99,11396,2.905,3.02,2.8868,2.99,11396,0.0,1.0
2022-01-28,2.83,2.94,2.8,2.93,11580,2.83,2.94,2.8,2.93,11580,0.0,1.0
2022-01-31,3.04,3.05,2.88,2.88,14031,3.04,3.05,2.88,2.88,14031,0.0,1.0
2022-02-01,3.03,3.1,2.975,3.03,13116,3.03,3.1,2.975,3.03,13116,0.0,1.0
2022-02-02,3.09,3.09,3.0,3.03,4569,3.09,3.09,3.0,3.03,4569,0.0,1.0
2022-02-03,3.07,3.08,2.92,3.08,6349,3.07,3.08,2.92,3.08,6349,0.0,1.0
2022-02-04,3.0,3.05,2.94,2.94,10705,3.0,3.05,2.94,2.94,10705,0.0,1.0
2022-02-07,2.99,3.0383,2.9401,3.0383,10279,2.99,3.0383,2.9401,3.0383,10279,0.0,1.0
2022-02-08,3.06,3.06,2.9336,2.99,13351,3.06,3.06,2.9336,2.99,13351,0.0,1.0
2022-02-09,2.96,3.03,2.96,3.03,14978,2.96,3.03,2.96,3.03,14978,0.0,1.0
2022-02-10,3.17,3.19,2.97,3.0,114869,3.17,3.19,2.97,3.0,114869,0.0,1.0
2022-02-11,3.07,3.17,3.0,3.17,18382,3.07,3.17,3.0,3.17,18382,0.0,1.0
2022-02-14,2.98,3.06,2.94,3.05,14699,2.98,3.06,2.94,3.05,14699,0.0,1.0
2022-02-15,3.01,3.06,2.9,2.98,16421,3.01,3.06,2.9,2.98,16421,0.0,1.0
2022-02-16,3.07,3.1,2.9601,3.04,8583,3.07,3.1,2.9601,3.04,8583,0.0,1.0
2022-02-17,2.91,3.01,2.8453,2.97,14905,2.91,3.01,2.8453,2.97,14905,0.0,1.0
2022-02-18,2.61,2.91,2.6,2.91,25532,2.61,2.91,2.6,2.91,25532,0.0,1.0
2022-02-22,2.52,2.62,2.48,2.62,13720,2.52,2.62,2.48,2.62,13720,0.0,1.0
2022-02-23,2.55,2.63,2.5,2.58,7473,2.55,2.63,2.5,2.58,7473,0.0,1.0
2022-02-24,2.52,2.52,2.2897,2.45,34624,2.52,2.52,2.2897,2.45,34624,0.0,1.0
2022-02-25,2.4981,2.5,2.4,2.4815,11314,2.4981,2.5,2.4,2.4815,11314,0.0,1.0
2022-02-28,2.495,2.59,2.45,2.5,112915,2.495,2.59,2.45,2.5,112915,0.0,1.0
2022-03-01,2.75,2.9702,2.67,2.7,61449,2.75,2.9702,2.67,2.7,61449,0.0,1.0
2022-03-02,2.92,2.97,2.74,2.77,52913,2.92,2.97,2.74,2.77,52913,0.0,1.0
2022-03-03,2.75,2.91,2.75,2.86,13223,2.75,2.91,2.75,2.86,13223,0.0,1.0
2022-03-04,2.84,2.9,2.75,2.75,6409,2.84,2.9,2.75,2.75,6409,0.0,1.0
2022-03-07,2.78,2.95,2.6827,2.84,27128,2.78,2.95,2.6827,2.84,27128,0.0,1.0
2022-03-08,2.76,2.78,2.65,2.75,19825,2.76,2.78,2.65,2.75,19825,0.0,1.0
2022-03-09,2.88,2.9199,2.8,2.8087,19200,2.88,2.9199,2.8,2.8087,19200,0.0,1.0
2022-03-10,2.9056,2.9056,2.7501,2.86,15765,2.9056,2.9056,2.7501,2.86,15765,0.0,1.0
2022-03-11,2.92,3.052,2.9,2.91,28288,2.92,3.052,2.9,2.91,28288,0.0,1.0
2022-03-14,2.78,2.95,2.76,2.95,20269,2.78,2.95,2.76,2.95,20269,0.0,1.0
2022-03-15,3.39,3.5,2.8,2.8,127232,3.39,3.5,2.8,2.8,127232,0.0,1.0
2022-03-16,3.51,3.55,3.3331,3.44,15153,3.51,3.55,3.3331,3.44,15153,0.0,1.0
2022-03-17,3.73,3.77,3.39,3.42,25726,3.73,3.77,3.39,3.42,25726,0.0,1.0
2022-03-18,3.68,3.77,3.5226,3.77,18845,3.68,3.77,3.5226,3.77,18845,0.0,1.0
2022-03-21,3.61,3.68,3.5302,3.64,7480,3.61,3.68,3.5302,3.64,7480,0.0,1.0
2022-03-22,3.875,4.19,3.52,3.59,349370,3.875,4.19,3.52,3.59,349370,0.0,1.0
2022-03-23,3.82,4.1012,3.61,3.85,201111,3.82,4.1012,3.61,3.85,201111,0.0,1.0
2022-03-24,3.7901,4.03,3.6684,3.81,38501,3.7901,4.03,3.6684,3.81,38501,0.0,1.0
2022-03-25,3.79,4.0,3.7001,3.7001,44454,3.79,4.0,3.7001,3.7001,44454,0.0,1.0
2022-03-28,4.25,5.0,3.8076,3.8076,675082,4.25,5.0,3.8076,3.8076,675082,0.0,1.0
2022-03-29,4.1,4.34,3.92,4.34,171668,4.1,4.34,3.92,4.34,171668,0.0,1.0
2022-03-30,3.99,4.2,3.9,4.2,55287,3.99,4.2,3.9,4.2,55287,0.0,1.0
2022-03-31,3.49,4.0304,3.39,3.89,99336,3.49,4.0304,3.39,3.89,99336,0.0,1.0
2022-04-01,3.39,3.6,3.35,3.43,45931,3.39,3.6,3.35,3.43,45931,0.0,1.0
2022-04-04,3.53,3.64,3.3801,3.39,38416,3.53,3.64,3.3801,3.39,38416,0.0,1.0
2022-04-05,3.42,3.58,3.42,3.5448,20151,3.42,3.58,3.42,3.5448,20151,0.0,1.0
2022-04-06,3.2,3.44,3.1427,3.4,40518,3.2,3.44,3.1427,3.4,40518,0.0,1.0
2022-04-07,3.1997,3.38,3.14,3.37,12333,3.1997,3.38,3.14,3.37,12333,0.0,1.0
2022-04-08,3.07,3.24,3.07,3.1544,3055,3.07,3.24,3.07,3.1544,3055,0.0,1.0
2022-04-11,3.23,3.25,3.055,3.06,31002,3.23,3.25,3.055,3.06,31002,0.0,1.0
2022-04-12,3.02,3.3244,3.01,3.14,31341,3.02,3.3244,3.01,3.14,31341,0.0,1.0
2022-04-13,2.91,3.06,2.86,2.86,14457,2.91,3.06,2.86,2.86,14457,0.0,1.0
2022-04-14,2.88,3.07,2.86,3.07,18200,2.88,3.07,2.86,3.07,18200,0.0,1.0
2022-04-18,2.75,2.92,2.75,2.83,18035,2.75,2.92,2.75,2.83,18035,0.0,1.0
2022-04-19,2.835,2.9399,2.8,2.86,24206,2.835,2.9399,2.8,2.86,24206,0.0,1.0
2022-04-20,2.85,2.95,2.8037,2.8037,16411,2.85,2.95,2.8037,2.8037,16411,0.0,1.0
2022-04-21,2.64,2.95,2.64,2.95,51465,2.64,2.95,2.64,2.95,51465,0.0,1.0
2022-04-22,2.45,2.87,2.44,2.75,52837,2.45,2.87,2.44,2.75,52837,0.0,1.0
2022-04-25,2.41,2.4876,2.4,2.42,24394,2.41,2.4876,2.4,2.42,24394,0.0,1.0
2022-04-26,2.33,2.46,2.33,2.4101,16005,2.33,2.46,2.33,2.4101,16005,0.0,1.0
2022-04-27,2.32,2.4399,2.3058,2.35,12119,2.32,2.4399,2.3058,2.35,12119,0.0,1.0
2022-04-28,2.74,2.74,2.2501,2.3001,80740,2.74,2.74,2.2501,2.3001,80740,0.0,1.0
2022-04-29,2.47,2.87,2.35,2.7,69116,2.47,2.87,2.35,2.7,69116,0.0,1.0
2022-05-02,2.41,2.56,2.33,2.41,25075,2.41,2.56,2.33,2.41,25075,0.0,1.0
2022-05-03,2.79,2.83,2.55,2.6398,25152,2.79,2.83,2.55,2.6398,25152,0.0,1.0
2022-05-04,2.72,2.72,2.5401,2.71,7432,2.72,2.72,2.5401,2.71,7432,0.0,1.0
2022-05-05,2.49,2.67,2.4,2.67,11284,2.49,2.67,2.4,2.67,11284,0.0,1.0
2022-05-06,2.32,2.6,2.29,2.4,9483,2.32,2.6,2.29,2.4,9483,0.0,1.0
2022-05-09,2.08,2.33,2.04,2.24,32427,2.08,2.33,2.04,2.24,32427,0.0,1.0
2022-05-10,2.21,2.2259,2.09,2.09,20270,2.21,2.2259,2.09,2.09,20270,0.0,1.0
2022-05-11,2.02,2.22,2.01,2.18,20305,2.02,2.22,2.01,2.18,20305,0.0,1.0
2022-05-12,2.0,2.3,1.8869,2.0,90693,2.0,2.3,1.8869,2.0,90693,0.0,1.0
2022-05-13,2.13,2.1766,2.06,2.06,12134,2.13,2.1766,2.06,2.06,12134,0.0,1.0
2022-05-16,2.16,2.19,2.13,2.18,5113,2.16,2.19,2.13,2.18,5113,0.0,1.0
2022-05-17,2.175,2.2103,2.1101,2.18,11092,2.175,2.2103,2.1101,2.18,11092,0.0,1.0
2022-05-18,2.06,2.28,2.06,2.28,3023,2.06,2.28,2.06,2.28,3023,0.0,1.0
2022-05-19,2.09,2.19,2.08,2.19,12057,2.09,2.19,2.08,2.19,12057,0.0,1.0
2022-05-20,2.03,2.1501,2.0,2.15,5021,2.03,2.1501,2.0,2.15,5021,0.0,1.0
2022-05-23,2.15,2.15,2.08,2.08,5991,2.15,2.15,2.08,2.08,5991,0.0,1.0
2022-05-24,2.15,2.15,2.15,2.15,184,2.15,2.15,2.15,2.15,184,0.0,1.0
2022-05-25,2.05,2.3099,1.98,1.98,89013,2.05,2.3099,1.98,1.98,89013,0.0,1.0
2022-05-26,2.04,2.2319,2.0301,2.2319,3405,2.04,2.2319,2.0301,2.2319,3405,0.0,1.0
2022-05-27,2.24,2.27,2.1,2.14,19058,2.24,2.27,2.1,2.14,19058,0.0,1.0
2022-05-31,3.73,4.89,3.63,4.62,33242151,3.73,4.89,3.63,4.62,33242151,0.0,1.0
2022-06-01,2.5,3.49,2.46,3.48,1086058,2.5,3.49,2.46,3.48,1086058,0.0,1.0
2022-06-02,2.65,2.72,2.5,2.5,348468,2.65,2.72,2.5,2.5,348468,0.0,1.0
2022-06-03,2.46,2.6237,2.36,2.57,143192,2.46,2.6237,2.36,2.57,143192,0.0,1.0
2022-06-06,2.5,2.54,2.3654,2.39,68140,2.5,2.54,2.3654,2.39,68140,0.0,1.0
2022-06-07,4.07,5.0,3.27,3.55,84834368,4.07,5.0,3.27,3.55,84834368,0.0,1.0
2022-06-08,3.78,4.14,3.55,3.9,4245155,3.78,4.14,3.55,3.9,4245155,0.0,1.0
2022-06-09,3.77,5.0,3.67,4.39,21234817,3.77,5.0,3.67,4.39,21234817,0.0,1.0
2022-06-10,3.26,3.69,3.1,3.52,1402648,3.26,3.69,3.1,3.52,1402648,0.0,1.0
2022-06-13,3.13,3.16,2.85,3.03,434482,3.13,3.16,2.85,3.03,434482,0.0,1.0
2022-06-14,3.11,3.35,3.0,3.0,590552,3.11,3.35,3.0,3.0,590552,0.0,1.0
2022-06-15,3.14,3.26,2.9801,3.06,453983,3.14,3.26,2.9801,3.06,453983,0.0,1.0
2022-06-16,3.15,3.52,3.06,3.14,1189702,3.15,3.52,3.06,3.14,1189702,0.0,1.0
2022-06-17,3.09,3.28,3.07,3.11,339407,3.09,3.28,3.07,3.11,339407,0.0,1.0
2022-06-21,3.19,3.3,3.07,3.13,477577,3.19,3.3,3.07,3.13,477577,0.0,1.0
2022-06-22,3.07,3.28,3.0196,3.15,437749,3.07,3.28,3.0196,3.15,437749,0.0,1.0
2022-06-23,2.98,3.19,2.93,3.11,127151,2.98,3.19,2.93,3.11,127151,0.0,1.0
2022-06-24,2.89,3.03,2.8401,2.98,192176,2.89,3.03,2.8401,2.98,192176,0.0,1.0
2022-06-27,2.85,2.9099,2.7908,2.86,74243,2.85,2.9099,2.7908,2.86,74243,0.0,1.0
2022-06-28,2.65,2.9471,2.6,2.86,361608,2.65,2.9471,2.6,2.86,361608,0.0,1.0
2022-06-29,2.59,2.7495,2.55,2.59,122064,2.59,2.7495,2.55,2.59,122064,0.0,1.0
2022-06-30,2.58,2.62,2.45,2.55,114815,2.58,2.62,2.45,2.55,114815,0.0,1.0
2022-07-01,2.61,2.6464,2.51,2.62,62612,2.61,2.6464,2.51,2.62,62612,0.0,1.0
2022-07-05,2.72,2.72,2.5,2.59,63347,2.72,2.72,2.5,2.59,63347,0.0,1.0
2022-07-06,2.68,2.72,2.55,2.69,48234,2.68,2.72,2.55,2.69,48234,0.0,1.0
2022-07-07,2.84,2.97,2.65,2.65,170052,2.84,2.97,2.65,2.65,170052,0.0,1.0
2022-07-08,2.82,2.9,2.67,2.82,47997,2.82,2.9,2.67,2.82,47997,0.0,1.0
2022-07-11,2.82,2.85,2.7601,2.77,19412,2.82,2.85,2.7601,2.77,19412,0.0,1.0
2022-07-12,2.86,2.9492,2.77,2.8,114562,2.86,2.9492,2.77,2.8,114562,0.0,1.0
2022-07-13,2.85,2.935,2.705,2.76,23091,2.85,2.935,2.705,2.76,23091,0.0,1.0
2022-07-14,2.69,2.8,2.68,2.761,19832,2.69,2.8,2.68,2.761,19832,0.0,1.0
2022-07-15,2.68,2.75,2.64,2.67,22829,2.68,2.75,2.64,2.67,22829,0.0,1.0
2022-07-18,2.66,2.77,2.63,2.7,43277,2.66,2.77,2.63,2.7,43277,0.0,1.0
2022-07-19,2.64,2.7199,2.61,2.62,22023,2.64,2.7199,2.61,2.62,22023,0.0,1.0
2022-07-20,2.85,2.93,2.65,2.6519,138964,2.85,2.93,2.65,2.6519,138964,0.0,1.0
2022-07-21,2.97,3.08,2.7901,2.87,78461,2.97,3.08,2.7901,2.87,78461,0.0,1.0
2022-07-22,2.8,3.05,2.7905,3.05,54613,2.8,3.05,2.7905,3.05,54613,0.0,1.0
2022-07-25,2.78,2.9008,2.7202,2.7468,76626,2.78,2.9008,2.7202,2.7468,76626,0.0,1.0
2022-07-26,2.66,2.8069,2.65,2.7973,30911,2.66,2.8069,2.65,2.7973,30911,0.0,1.0
2022-07-27,2.73,2.75,2.6,2.67,21852,2.73,2.75,2.6,2.67,21852,0.0,1.0
2022-07-28,2.755,2.8134,2.7,2.7168,34183,2.755,2.8134,2.7,2.7168,34183,0.0,1.0
2022-07-29,2.76,2.84,2.7,2.8,75387,2.76,2.84,2.7,2.8,75387,0.0,1.0
2022-08-01,2.9,3.02,2.72,2.75,100764,2.9,3.02,2.72,2.75,100764,0.0,1.0
2022-08-02,3.14,3.25,2.77,2.84,184662,3.14,3.25,2.77,2.84,184662,0.0,1.0
2022-08-03,3.35,3.42,3.14,3.15,112221,3.35,3.42,3.14,3.15,112221,0.0,1.0
2022-08-04,3.3,4.189,3.25,3.25,584732,3.3,4.189,3.25,3.25,584732,0.0,1.0
2022-08-05,3.17,3.87,3.03,3.19,671667,3.17,3.87,3.03,3.19,671667,0.0,1.0
2022-08-08,3.23,3.46,3.11,3.11,226094,3.23,3.46,3.11,3.11,226094,0.0,1.0
2022-08-09,2.99,3.21,2.9201,3.1679,55526,2.99,3.21,2.9201,3.1679,55526,0.0,1.0
2022-08-10,3.18,3.2203,3.003,3.02,27909,3.18,3.2203,3.003,3.02,27909,0.0,1.0
2022-08-11,3.1,3.3499,3.07,3.25,49843,3.1,3.3499,3.07,3.25,49843,0.0,1.0
2022-08-12,3.29,3.3285,3.0865,3.19,86056,3.29,3.3285,3.0865,3.19,86056,0.0,1.0
2022-08-15,3.38,3.5799,3.24,3.24,125147,3.38,3.5799,3.24,3.24,125147,0.0,1.0
2022-08-16,3.38,3.5599,3.1787,3.26,240726,3.38,3.5599,3.1787,3.26,240726,0.0,1.0
2022-08-17,3.28,3.38,3.26,3.32,68017,3.28,3.38,3.26,3.32,68017,0.0,1.0
2022-08-18,3.43,3.53,3.2701,3.2701,53609,3.43,3.53,3.2701,3.2701,53609,0.0,1.0
2022-08-19,3.1,3.395,3.05,3.31,66688,3.1,3.395,3.05,3.31,66688,0.0,1.0
2022-08-22,3.02,3.15,2.98,3.06,51693,3.02,3.15,2.98,3.06,51693,0.0,1.0
2022-08-23,2.99,3.07,2.79,3.06,62586,2.99,3.07,2.79,3.06,62586,0.0,1.0
2022-08-24,3.05,3.08,2.95,2.9999,29778,3.05,3.08,2.95,2.9999,29778,0.0,1.0
2022-08-25,3.09,3.12,3.01,3.12,8294,3.09,3.12,3.01,3.12,8294,0.0,1.0
2022-08-26,2.92,3.11,2.79,3.11,50406,2.92,3.11,2.79,3.11,50406,0.0,1.0
2022-08-29,2.9,3.0355,2.8,2.85,74502,2.9,3.0355,2.8,2.85,74502,0.0,1.0
2022-08-30,2.86,2.91,2.8,2.82,26560,2.86,2.91,2.8,2.82,26560,0.0,1.0
2022-08-31,2.97,2.9707,2.83,2.84,24466,2.97,2.9707,2.83,2.84,24466,0.0,1.0
2022-09-01,2.99,3.06,2.8888,3.06,10564,2.99,3.06,2.8888,3.06,10564,0.0,1.0
2022-09-02,2.9,3.0,2.892,3.0,10640,2.9,3.0,2.892,3.0,10640,0.0,1.0
2022-09-06,2.81,2.885,2.7917,2.87,9832,2.81,2.885,2.7917,2.87,9832,0.0,1.0
2022-09-07,2.62,2.8184,2.59,2.78,64573,2.62,2.8184,2.59,2.78,64573,0.0,1.0
2022-09-08,2.5431,2.7,2.52,2.6101,37034,2.5431,2.7,2.52,2.6101,37034,0.0,1.0
2022-09-09,2.7,2.7,2.5263,2.55,44001,2.7,2.7,2.5263,2.55,44001,0.0,1.0
2022-09-12,2.54,2.6899,2.54,2.64,32953,2.54,2.6899,2.54,2.64,32953,0.0,1.0
2022-09-13,2.5199,2.65,2.42,2.43,34073,2.5199,2.65,2.42,2.43,34073,0.0,1.0
2022-09-14,2.33,2.55,2.31,2.55,47276,2.33,2.55,2.31,2.55,47276,0.0,1.0
2022-09-15,2.38,2.42,2.32,2.42,20742,2.38,2.42,2.32,2.42,20742,0.0,1.0
2022-09-16,2.49,2.74,2.31,2.37,141365,2.49,2.74,2.31,2.37,141365,0.0,1.0
2022-09-19,2.34,2.69,2.33,2.55,47233,2.34,2.69,2.33,2.55,47233,0.0,1.0
2022-09-20,2.35,2.42,2.31,2.3482,24299,2.35,2.42,2.31,2.3482,24299,0.0,1.0
2022-09-21,2.31,2.405,2.31,2.36,11386,2.31,2.405,2.31,2.36,11386,0.0,1.0
2022-09-22,2.33,2.36,2.2501,2.26,20343,2.33,2.36,2.2501,2.26,20343,0.0,1.0
2022-09-23,2.27,2.295,2.2001,2.295,13887,2.27,2.295,2.2001,2.295,13887,0.0,1.0
2022-09-26,2.18,2.32,2.18,2.32,12321,2.18,2.32,2.18,2.32,12321,0.0,1.0
2022-09-27,2.13,2.22,2.13,2.1703,14296,2.13,2.22,2.13,2.1703,14296,0.0,1.0
2022-09-28,2.17,2.24,2.14,2.19,6339,2.17,2.24,2.14,2.19,6339,0.0,1.0
2022-09-29,2.14,2.21,2.13,2.1404,4895,2.14,2.21,2.13,2.1404,4895,0.0,1.0
2022-09-30,2.14,2.18,2.13,2.17,4109,2.14,2.18,2.13,2.17,4109,0.0,1.0
2022-10-03,2.25,2.25,2.16,2.18,21081,2.25,2.25,2.16,2.18,21081,0.0,1.0
2022-10-04,2.24,2.32,2.15,2.26,29039,2.24,2.32,2.15,2.26,29039,0.0,1.0
2022-10-05,2.23,2.32,2.22,2.26,10899,2.23,2.32,2.22,2.26,10899,0.0,1.0
2022-10-06,2.15,2.3,2.15,2.3,15504,2.15,2.3,2.15,2.3,15504,0.0,1.0
2022-10-07,1.98,2.15,1.94,2.15,34463,1.98,2.15,1.94,2.15,34463,0.0,1.0
2022-10-10,1.93,2.0,1.88,1.88,21837,1.93,2.0,1.88,1.88,21837,0.0,1.0
2022-10-11,1.88,1.9299,1.865,1.9138,18674,1.88,1.9299,1.865,1.9138,18674,0.0,1.0
2022-10-12,1.85,1.9507,1.85,1.86,13665,1.85,1.9507,1.85,1.86,13665,0.0,1.0
2022-10-13,1.87,1.94,1.8,1.82,16532,1.87,1.94,1.8,1.82,16532,0.0,1.0
2022-10-14,1.93,1.9499,1.8581,1.92,8321,1.93,1.9499,1.8581,1.92,8321,0.0,1.0
2022-10-17,1.924,1.9885,1.92,1.95,11201,1.924,1.9885,1.92,1.95,11201,0.0,1.0
2022-10-18,1.87,1.9495,1.86,1.9495,15830,1.87,1.9495,1.86,1.9495,15830,0.0,1.0
2022-10-19,1.87,1.92,1.8,1.88,17204,1.87,1.92,1.8,1.88,17204,0.0,1.0
2022-10-20,1.8,1.885,1.8,1.85,11253,1.8,1.885,1.8,1.85,11253,0.0,1.0
2022-10-21,1.92,1.98,1.804,1.804,35189,1.92,1.98,1.804,1.804,35189,0.0,1.0
2022-10-24,1.94,1.97,1.8352,1.8806,21358,1.94,1.97,1.8352,1.8806,21358,0.0,1.0
2022-10-25,2.19,2.19,1.91,1.91,69081,2.19,2.19,1.91,1.91,69081,0.0,1.0
2022-10-26,2.2,2.26,2.1655,2.18,10216,2.2,2.26,2.1655,2.18,10216,0.0,1.0
2022-10-27,2.33,2.36,2.25,2.29,14701,2.33,2.36,2.25,2.29,14701,0.0,1.0
2022-10-28,2.41,2.42,2.18,2.34,24925,2.41,2.42,2.18,2.34,24925,0.0,1.0
2022-10-31,2.27,2.35,2.25,2.35,15148,2.27,2.35,2.25,2.35,15148,0.0,1.0
2022-11-01,2.22,2.2801,2.19,2.28,13031,2.22,2.2801,2.19,2.28,13031,0.0,1.0
2022-11-02,2.12,2.29,2.11,2.154,22268,2.12,2.29,2.11,2.154,22268,0.0,1.0
2022-11-03,2.12,2.12,2.07,2.11,7443,2.12,2.12,2.07,2.11,7443,0.0,1.0
2022-11-04,2.01,2.15,1.88,2.15,64101,2.01,2.15,1.88,2.15,64101,0.0,1.0
2022-11-07,2.0,2.26,1.9301,1.9301,14750,2.0,2.26,1.9301,1.9301,14750,0.0,1.0
2022-11-08,1.95,2.0,1.9,2.0,12994,1.95,2.0,1.9,2.0,12994,0.0,1.0
2022-11-09,1.89,1.93,1.86,1.91,12586,1.89,1.93,1.86,1.91,12586,0.0,1.0
2022-11-10,2.0013,2.0013,1.8772,1.8772,13422,2.0013,2.0013,1.8772,1.8772,13422,0.0,1.0
2022-11-11,2.06,2.1,1.9901,2.07,13611,2.06,2.1,1.9901,2.07,13611,0.0,1.0
2022-11-14,2.12,2.1667,2.07,2.1389,12632,2.12,2.1667,2.07,2.1389,12632,0.0,1.0
2022-11-15,2.0101,2.15,2.0101,2.11,10453,2.0101,2.15,2.0101,2.11,10453,0.0,1.0
2022-11-16,1.98,2.009,1.9,1.94,11796,1.98,2.009,1.9,1.94,11796,0.0,1.0
2022-11-17,1.95,1.99,1.9453,1.99,4828,1.95,1.99,1.9453,1.99,4828,0.0,1.0
2022-11-18,2.06,2.06,1.91,1.91,10956,2.06,2.06,1.91,1.91,10956,0.0,1.0
2022-11-21,1.98,2.047,1.91,1.91,4203,1.98,2.047,1.91,1.91,4203,0.0,1.0
2022-11-22,2.0,2.0139,1.93,2.0068,3299,2.0,2.0139,1.93,2.0068,3299,0.0,1.0
2022-11-23,2.04,2.115,2.04,2.0699,13347,2.04,2.115,2.04,2.0699,13347,0.0,1.0
2022-11-25,2.02,2.0436,2.02,2.03,705,2.02,2.0436,2.02,2.03,705,0.0,1.0
2022-11-28,1.85,2.0,1.85,2.0,10912,1.85,2.0,1.85,2.0,10912,0.0,1.0
2022-11-29,1.85,1.9,1.83,1.85,11057,1.85,1.9,1.83,1.85,11057,0.0,1.0
2022-11-30,1.945,1.97,1.8401,1.85,12077,1.945,1.97,1.8401,1.85,12077,0.0,1.0
2022-12-01,2.0021,2.01,1.94,1.98,9191,2.0021,2.01,1.94,1.98,9191,0.0,1.0
2022-12-02,2.01,2.0499,1.99,1.9999,9870,2.01,2.0499,1.99,1.9999,9870,0.0,1.0
2022-12-05,2.0,2.08,1.9601,2.08,5888,2.0,2.08,1.9601,2.08,5888,0.0,1.0
2022-12-06,1.9,1.9699,1.9,1.9699,3483,1.9,1.9699,1.9,1.9699,3483,0.0,1.0
2022-12-07,1.8912,1.9307,1.8602,1.91,9985,1.8912,1.9307,1.8602,1.91,9985,0.0,1.0
2022-12-08,1.92,1.975,1.9,1.9617,4601,1.92,1.975,1.9,1.9617,4601,0.0,1.0
2022-12-09,1.87,1.94,1.87,1.9098,3391,1.87,1.94,1.87,1.9098,3391,0.0,1.0
2022-12-12,1.89,1.93,1.86,1.88,5934,1.89,1.93,1.86,1.88,5934,0.0,1.0
2022-12-13,1.96,1.97,1.87,1.92,10121,1.96,1.97,1.87,1.92,10121,0.0,1.0
2022-12-14,2.01,2.23,1.933,1.95,24574,2.01,2.23,1.933,1.95,24574,0.0,1.0
2022-12-15,2.06,2.06,1.9462,1.9462,5420,2.06,2.06,1.9462,1.9462,5420,0.0,1.0
2022-12-16,1.86,2.1,1.86,2.0,29551,1.86,2.1,1.86,2.0,29551,0.0,1.0
2022-12-19,1.884,1.95,1.88,1.95,2660,1.884,1.95,1.88,1.95,2660,0.0,1.0
2022-12-20,1.77,1.87,1.7501,1.87,29716,1.77,1.87,1.7501,1.87,29716,0.0,1.0
2022-12-21,1.73,1.85,1.7,1.8001,18406,1.73,1.85,1.7,1.8001,18406,0.0,1.0
2022-12-22,1.72,1.7508,1.7,1.702,10971,1.72,1.7508,1.7,1.702,10971,0.0,1.0
2022-12-23,1.7,1.7373,1.6501,1.71,8151,1.7,1.7373,1.6501,1.71,8151,0.0,1.0
2022-12-27,1.66,1.7385,1.61,1.68,22890,1.66,1.7385,1.61,1.68,22890,0.0,1.0
2022-12-28,1.48,1.63,1.44,1.63,35277,1.48,1.63,1.44,1.63,35277,0.0,1.0
2022-12-29,1.4704,1.55,1.4601,1.55,25197,1.4704,1.55,1.4601,1.55,25197,0.0,1.0
2022-12-30,1.37,1.49,1.31,1.48,48237,1.37,1.49,1.31,1.48,48237,0.0,1.0
2023-01-03,1.475,1.5016,1.41,1.4189,21094,1.475,1.5016,1.41,1.4189,21094,0.0,1.0
2023-01-04,1.52,1.5431,1.47,1.4975,339683,1.52,1.5431,1.47,1.4975,339683,0.0,1.0
2023-01-05,1.59,1.67,1.38,1.61,195132,1.59,1.67,1.38,1.61,195132,0.0,1.0
2023-01-06,1.479,1.5487,1.44,1.5,45835,1.479,1.5487,1.44,1.5,45835,0.0,1.0
2023-01-09,1.46,1.51,1.4,1.51,29157,1.46,1.51,1.4,1.51,29157,0.0,1.0
2023-01-10,1.57,1.79,1.48,1.72,2065875,1.57,1.79,1.48,1.72,2065875,0.0,1.0
2023-01-11,1.4637,1.53,1.39,1.46,116127,1.4637,1.53,1.39,1.46,116127,0.0,1.0
2023-01-12,1.585,1.65,1.41,1.51,156592,1.585,1.65,1.41,1.51,156592,0.0,1.0
2023-01-13,1.63,1.66,1.53,1.5758,77604,1.63,1.66,1.53,1.5758,77604,0.0,1.0
2023-01-17,1.54,1.64,1.51,1.64,69174,1.54,1.64,1.51,1.64,69174,0.0,1.0
2023-01-18,1.42,1.57,1.355,1.54,61622,1.42,1.57,1.355,1.54,61622,0.0,1.0
2023-01-19,1.3554,1.41,1.31,1.41,45555,1.3554,1.41,1.31,1.41,45555,0.0,1.0
2023-01-20,1.38,1.41,1.33,1.4,24285,1.38,1.41,1.33,1.4,24285,0.0,1.0
2023-01-23,1.5,1.51,1.36,1.4,37698,1.5,1.51,1.36,1.4,37698,0.0,1.0
2023-01-24,1.47,1.51,1.43,1.4824,15865,1.47,1.51,1.43,1.4824,15865,0.0,1.0
2023-01-25,1.4401,1.4699,1.4,1.43,12321,1.4401,1.4699,1.4,1.43,12321,0.0,1.0
2023-01-26,1.44,1.49,1.4,1.45,21300,1.44,1.49,1.4,1.45,21300,0.0,1.0
2023-01-27,1.415,1.47,1.37,1.38,35102,1.415,1.47,1.37,1.38,35102,0.0,1.0
2023-01-30,1.55,1.62,1.4124,1.43,71147,1.55,1.62,1.4124,1.43,71147,0.0,1.0
2023-01-31,1.58,1.5967,1.4999,1.5601,22114,1.58,1.5967,1.4999,1.5601,22114,0.0,1.0
2023-02-01,1.56,1.57,1.505,1.52,22180,1.56,1.57,1.505,1.52,22180,0.0,1.0
2023-02-02,1.6399,1.64,1.523,1.523,46865,1.6399,1.64,1.523,1.523,46865,0.0,1.0
2023-02-03,1.6,1.6499,1.5901,1.64,23592,1.6,1.6499,1.5901,1.64,23592,0.0,1.0
2023-02-06,1.745,1.81,1.59,1.62,136519,1.745,1.81,1.59,1.62,136519,0.0,1.0
2023-02-07,1.75,1.83,1.6401,1.69,48029,1.75,1.83,1.6401,1.69,48029,0.0,1.0
2023-02-08,1.77,1.7999,1.73,1.76,19809,1.77,1.7999,1.73,1.76,19809,0.0,1.0
2023-02-09,1.71,1.8,1.652,1.7684,24277,1.71,1.8,1.652,1.7684,24277,0.0,1.0
2023-02-10,1.6801,1.76,1.6501,1.71,11880,1.6801,1.76,1.6501,1.71,11880,0.0,1.0
2023-02-13,1.67,1.7,1.5,1.66,43170,1.67,1.7,1.5,1.66,43170,0.0,1.0
2023-02-14,1.65,1.6899,1.62,1.65,28574,1.65,1.6899,1.62,1.65,28574,0.0,1.0
2023-02-15,1.63,1.6785,1.6,1.64,10594,1.63,1.6785,1.6,1.64,10594,0.0,1.0
2023-02-16,1.62,1.63,1.5727,1.5727,4402,1.62,1.63,1.5727,1.5727,4402,0.0,1.0
2023-02-17,1.6299,1.6299,1.57,1.57,7751,1.6299,1.6299,1.57,1.57,7751,0.0,1.0
2023-02-21,1.61,1.64,1.6,1.6216,4268,1.61,1.64,1.6,1.6216,4268,0.0,1.0
2023-02-22,1.6423,1.68,1.58,1.58,10616,1.6423,1.68,1.58,1.58,10616,0.0,1.0
2023-02-23,1.6899,1.7,1.6399,1.6599,9275,1.6899,1.7,1.6399,1.6599,9275,0.0,1.0
2023-02-24,1.6399,1.7,1.61,1.6501,12342,1.6399,1.7,1.61,1.6501,12342,0.0,1.0
2023-02-27,1.61,1.7199,1.56,1.64,19035,1.61,1.7199,1.56,1.64,19035,0.0,1.0
2023-02-28,1.6054,1.6675,1.5601,1.57,9369,1.6054,1.6675,1.5601,1.57,9369,0.0,1.0
2023-03-01,1.58,1.63,1.5775,1.63,7178,1.58,1.63,1.5775,1.63,7178,0.0,1.0
2023-03-02,1.4797,1.565,1.45,1.56,35690,1.4797,1.565,1.45,1.56,35690,0.0,1.0
2023-03-03,1.5,1.51,1.43,1.4501,38112,1.5,1.51,1.43,1.4501,38112,0.0,1.0
2023-03-06,1.5,1.52,1.49,1.51,8166,1.5,1.52,1.49,1.51,8166,0.0,1.0
2023-03-07,1.4804,1.52,1.4804,1.51,4964,1.4804,1.52,1.4804,1.51,4964,0.0,1.0
2023-03-08,1.53,1.5758,1.5,1.5,16738,1.53,1.5758,1.5,1.5,16738,0.0,1.0
2023-03-09,1.51,1.61,1.5,1.5499,10015,1.51,1.61,1.5,1.5499,10015,0.0,1.0
2023-03-10,1.43,1.5027,1.412,1.5,6913,1.43,1.5027,1.412,1.5,6913,0.0,1.0
2023-03-13,1.45,1.495,1.41,1.41,11612,1.45,1.495,1.41,1.41,11612,0.0,1.0
2023-03-14,1.46,1.4964,1.45,1.45,5787,1.46,1.4964,1.45,1.45,5787,0.0,1.0
2023-03-15,1.42,1.4513,1.4,1.4513,547750,1.42,1.4513,1.4,1.4513,547750,0.0,1.0
2023-03-16,1.65,1.725,1.43,1.65,3000699,1.65,1.725,1.43,1.65,3000699,0.0,1.0
2023-03-17,1.28,1.6,1.2451,1.48,406516,1.28,1.6,1.2451,1.48,406516,0.0,1.0
2023-03-20,1.171,1.31,1.1,1.28,185964,1.171,1.31,1.1,1.28,185964,0.0,1.0
2023-03-21,1.17,1.2,1.14,1.1813,41547,1.17,1.2,1.14,1.1813,41547,0.0,1.0
2023-03-22,1.28,1.67,1.23,1.33,15292862,1.28,1.67,1.23,1.33,15292862,0.0,1.0
2023-03-23,1.25,1.25,0.97,1.0,1380154,1.25,1.25,0.97,1.0,1380154,0.0,1.0
2023-03-24,1.34,1.36,1.15,1.28,441951,1.34,1.36,1.15,1.28,441951,0.0,1.0
2023-03-27,1.175,1.3,1.17,1.26,116423,1.175,1.3,1.17,1.26,116423,0.0,1.0
2023-03-28,1.07,1.1999,1.03,1.18,46579,1.07,1.1999,1.03,1.18,46579,0.0,1.0
2023-03-29,1.206,1.22,1.07,1.07,82503,1.206,1.22,1.07,1.07,82503,0.0,1.0
2023-03-30,1.17,1.2,1.15,1.17,58631,1.17,1.2,1.15,1.17,58631,0.0,1.0
2023-03-31,1.14,1.1999,1.12,1.15,70866,1.14,1.1999,1.12,1.15,70866,0.0,1.0
2023-04-03,1.0579,1.13,1.04,1.13,50302,1.0579,1.13,1.04,1.13,50302,0.0,1.0
2023-04-04,1.04,1.07,1.02,1.07,38344,1.04,1.07,1.02,1.07,38344,0.0,1.0
2023-04-05,1.0099,1.0598,0.991,1.0,23450,1.0099,1.0598,0.991,1.0,23450,0.0,1.0
2023-04-06,0.9907,1.05,0.9907,1.01,33794,0.9907,1.05,0.9907,1.01,33794,0.0,1.0
2023-04-10,0.9577,1.01,0.93,0.97,64512,0.9577,1.01,0.93,0.97,64512,0.0,1.0
2023-04-11,0.87,0.985999,0.87,0.96,61375,0.87,0.985999,0.87,0.96,61375,0.0,1.0
2023-04-12,0.8935,0.91,0.87,0.91,16820,0.8935,0.91,0.87,0.91,16820,0.0,1.0
2023-04-13,0.934,0.934,0.8599,0.87,37908,0.934,0.934,0.8599,0.87,37908,0.0,1.0
2023-04-14,0.94,0.9897,0.8925,0.93,30525,0.94,0.9897,0.8925,0.93,30525,0.0,1.0
2023-04-17,1.07,1.09,0.900201,0.96,148968,1.07,1.09,0.900201,0.96,148968,0.0,1.0
2023-04-18,0.99,1.07,0.98,1.05,54206,0.99,1.07,0.98,1.05,54206,0.0,1.0
2023-04-19,1.06,1.09,0.99,1.015,42496,1.06,1.09,0.99,1.015,42496,0.0,1.0
2023-04-20,1.08,1.1302,1.04,1.04,25344,1.08,1.1302,1.04,1.04,25344,0.0,1.0
2023-04-21,1.05,1.08,0.997,1.04,29083,1.05,1.08,0.997,1.04,29083,0.0,1.0
2023-04-24,0.97799,1.05,0.95,1.05,26674,0.97799,1.05,0.95,1.05,26674,0.0,1.0
2023-04-25,0.901,0.9703,0.89,0.97,43670,0.901,0.9703,0.89,0.97,43670,0.0,1.0
2023-04-26,0.943,0.96,0.88,0.88,7371,0.943,0.96,0.88,0.88,7371,0.0,1.0
2023-04-27,0.938,0.95,0.8927,0.93,26123,0.938,0.95,0.8927,0.93,26123,0.0,1.0
2023-04-28,0.9252,0.959,0.9,0.9,15264,0.9252,0.959,0.9,0.9,15264,0.0,1.0
2023-05-01,0.92,0.9373,0.9,0.933,12376,0.92,0.9373,0.9,0.933,12376,0.0,1.0
2023-05-02,0.9445,0.9611,0.921,0.952,6164,0.9445,0.9611,0.921,0.952,6164,0.0,1.0
2023-05-03,0.935,0.979,0.9322,0.979,20621,0.935,0.979,0.9322,0.979,20621,0.0,1.0
2023-05-04,1.02,1.4349,0.9254,0.979,1183356,1.02,1.4349,0.9254,0.979,1183356,0.0,1.0
2023-05-05,1.01,1.03,0.95,0.9522,80032,1.01,1.03,0.95,0.9522,80032,0.0,1.0
2023-05-08,1.0223,1.15,0.950101,0.950101,80488,1.0223,1.15,0.950101,0.950101,80488,0.0,1.0
2023-05-09,1.04,1.06,0.992,1.05,21283,1.04,1.06,0.992,1.05,21283,0.0,1.0
2023-05-10,1.06,1.08,1.02,1.08,26221,1.06,1.08,1.02,1.08,26221,0.0,1.0
2023-05-11,1.05,1.0823,0.9932,1.05,24821,1.05,1.0823,0.9932,1.05,24821,0.0,1.0
2023-05-12,1.0277,1.06,0.9631,1.04,17459,1.0277,1.06,0.9631,1.04,17459,0.0,1.0
2023-05-15,1.02,1.05,1.0,1.03,10609,1.02,1.05,1.0,1.03,10609,0.0,1.0
2023-05-16,1.0499,1.05,1.0101,1.03,4174,1.0499,1.05,1.0101,1.03,4174,0.0,1.0
2023-05-17,1.13,1.13,1.03,1.08,60101,1.13,1.13,1.03,1.08,60101,0.0,1.0
2023-05-18,1.15,1.17,1.11,1.13,28375,1.15,1.17,1.11,1.13,28375,0.0,1.0
2023-05-19,1.12,1.23,1.111,1.13,20426,1.12,1.23,1.111,1.13,20426,0.0,1.0
2023-05-22,1.19,1.2,1.07,1.17,45710,1.19,1.2,1.07,1.17,45710,0.0,1.0
2023-05-23,1.17,1.19,1.12,1.18,25353,1.17,1.19,1.12,1.18,25353,0.0,1.0
2023-05-24,1.12,1.17,1.1,1.17,15053,1.12,1.17,1.1,1.17,15053,0.0,1.0
2023-05-25,1.09,1.09,1.05,1.06,10143,1.09,1.09,1.05,1.06,10143,0.0,1.0
2023-05-26,1.05,1.1,1.01,1.06,13846,1.05,1.1,1.01,1.06,13846,0.0,1.0
2023-05-30,1.12,1.17,1.03,1.05,19211,1.12,1.17,1.03,1.05,19211,0.0,1.0
2023-05-31,1.19,1.25,1.15,1.18,66479,1.19,1.25,1.15,1.18,66479,0.0,1.0
2023-06-01,1.2,1.21,1.1501,1.2,15696,1.2,1.21,1.1501,1.2,15696,0.0,1.0
2023-06-02,1.14,1.23,1.06,1.19,38307,1.14,1.23,1.06,1.19,38307,0.0,1.0
2023-06-05,1.18,1.18,1.11,1.11,13571,1.18,1.18,1.11,1.11,13571,0.0,1.0
2023-06-06,1.19,1.24,1.18,1.24,18263,1.19,1.24,1.18,1.24,18263,0.0,1.0
2023-06-07,1.14,1.1899,1.14,1.16,5799,1.14,1.1899,1.14,1.16,5799,0.0,1.0
2023-06-08,1.193,1.21,1.11,1.12,10314,1.193,1.21,1.11,1.12,10314,0.0,1.0
2023-06-09,1.13,1.16,1.08,1.1,44151,1.13,1.16,1.08,1.1,44151,0.0,1.0
2023-06-12,1.08,1.15,1.0713,1.08,4907,1.08,1.15,1.0713,1.08,4907,0.0,1.0
2023-06-13,1.099,1.11,1.05,1.085,5580,1.099,1.11,1.05,1.085,5580,0.0,1.0
2023-06-14,1.02,1.1,1.02,1.08,17329,1.02,1.1,1.02,1.08,17329,0.0,1.0
2023-06-15,1.0,1.0799,0.9819,1.0799,41359,1.0,1.0799,0.9819,1.0799,41359,0.0,1.0
2023-06-16,0.9732,1.03,0.9732,1.02,14645,0.9732,1.03,0.9732,1.02,14645,0.0,1.0
2023-06-20,0.9767,1.02,0.964,1.02,14889,0.9767,1.02,0.964,1.02,14889,0.0,1.0
2023-06-21,1.01,1.02,0.9767,0.9767,9492,1.01,1.02,0.9767,0.9767,9492,0.0,1.0
2023-06-22,1.0231,1.0231,1.01,1.01,7012,1.0231,1.0231,1.01,1.01,7012,0.0,1.0
2023-06-23,0.98,1.0259,0.98,0.99,10125,0.98,1.0259,0.98,0.99,10125,0.0,1.0
2023-06-26,0.98,0.98,0.98,0.98,2463,0.98,0.98,0.98,0.98,2463,0.0,1.0
2023-06-27,1.0599,1.06,0.99,0.99,17064,1.0599,1.06,0.99,0.99,17064,0.0,1.0
2023-06-28,1.04,1.0917,1.01,1.09,10428,1.04,1.0917,1.01,1.09,10428,0.0,1.0
2023-06-29,1.07,1.1006,1.0499,1.0637,14926,1.07,1.1006,1.0499,1.0637,14926,0.0,1.0
2023-06-30,1.05,1.1,1.03,1.1,4486,1.05,1.1,1.03,1.1,4486,0.0,1.0
2023-07-03,1.0693,1.09,1.0693,1.07,4852,1.0693,1.09,1.0693,1.07,4852,0.0,1.0
2023-07-05,1.04,1.09,1.0399,1.09,2856,1.04,1.09,1.0399,1.09,2856,0.0,1.0
2023-07-06,1.0187,1.02,1.0083,1.0083,1652,1.0187,1.02,1.0083,1.0083,1652,0.0,1.0
2023-07-07,1.0302,1.0499,1.02,1.03,1133,1.0302,1.0499,1.02,1.03,1133,0.0,1.0
2023-07-10,0.9801,1.0299,0.977,1.01,19004,0.9801,1.0299,0.977,1.01,19004,0.0,1.0
2023-07-11,0.9801,1.02,0.98,0.99,7900,0.9801,1.02,0.98,0.99,7900,0.0,1.0
2023-07-12,0.985,1.0,0.96,0.99,10696,0.985,1.0,0.96,0.99,10696,0.0,1.0
2023-07-13,1.05,1.07,0.97,0.97,18283,1.05,1.07,0.97,0.97,18283,0.0,1.0
2023-07-14,1.01,1.27,0.96,1.06,539219,1.01,1.27,0.96,1.06,539219,0.0,1.0
2023-07-17,0.9901,1.0499,0.97,1.01,59328,0.9901,1.0499,0.97,1.01,59328,0.0,1.0
2023-07-18,0.9899,1.01,0.95,1.01,31040,0.9899,1.01,0.95,1.01,31040,0.0,1.0
2023-07-19,0.97,1.01,0.95,0.95,16173,0.97,1.01,0.95,0.95,16173,0.0,1.0
2023-07-20,0.98,0.99,0.97,0.99,9071,0.98,0.99,0.97,0.99,9071,0.0,1.0
2023-07-21,0.9618,0.9998,0.95,0.97,19436,0.9618,0.9998,0.95,0.97,19436,0.0,1.0
2023-07-24,0.98,1.0006,0.96,0.9601,9460,0.98,1.0006,0.96,0.9601,9460,0.0,1.0
2023-07-25,0.9995,0.9995,0.96,0.96,10472,0.9995,0.9995,0.96,0.96,10472,0.0,1.0
2023-07-26,0.999,0.999,0.96,0.97,25300,0.999,0.999,0.96,0.97,25300,0.0,1.0
2023-07-27,1.03,1.17,0.9701,1.01,429776,1.03,1.17,0.9701,1.01,429776,0.0,1.0
2023-07-28,1.01,1.0999,0.99,1.05,164726,1.01,1.0999,0.99,1.05,164726,0.0,1.0
2023-07-31,0.94,1.03,0.9138,1.01,119254,0.94,1.03,0.9138,1.01,119254,0.0,1.0
2023-08-01,0.932,0.9619,0.92,0.9619,22289,0.932,0.9619,0.92,0.9619,22289,0.0,1.0
2023-08-02,0.933,0.9586,0.92,0.92,14369,0.933,0.9586,0.92,0.92,14369,0.0,1.0
2023-08-03,0.956,0.9799,0.93,0.97,20760,0.956,0.9799,0.93,0.97,20760,0.0,1.0
2023-08-04,0.86787,0.935899,0.8222,0.876,120423,0.86787,0.935899,0.8222,0.876,120423,0.0,1.0
2023-08-07,0.86,0.8985,0.8439,0.8679,21566,0.86,0.8985,0.8439,0.8679,21566,0.0,1.0
2023-08-08,0.87,0.896899,0.85,0.8501,8624,0.87,0.896899,0.85,0.8501,8624,0.0,1.0
2023-08-09,0.83,0.86655,0.81,0.8525,19943,0.83,0.86655,0.81,0.8525,19943,0.0,1.0
2023-08-10,0.83,0.8679,0.81,0.85,19460,0.83,0.8679,0.81,0.85,19460,0.0,1.0
2023-08-11,0.81,0.845,0.7901,0.845,27345,0.81,0.845,0.7901,0.845,27345,0.0,1.0
2023-08-14,0.82,0.84918,0.772,0.8472,35645,0.82,0.84918,0.772,0.8472,35645,0.0,1.0
2023-08-15,0.8124,0.82,0.79,0.819,3587,0.8124,0.82,0.79,0.819,3587,0.0,1.0
2023-08-16,0.7522,0.791,0.750001,0.791,43602,0.7522,0.791,0.750001,0.791,43602,0.0,1.0
2023-08-17,0.7622,0.765197,0.75,0.765,10615,0.7622,0.765197,0.75,0.765,10615,0.0,1.0
2023-08-18,0.8052,1.07,0.7516,0.765,1816342,0.8052,1.07,0.7516,0.765,1816342,0.0,1.0
2023-08-21,0.666,0.7499,0.6509,0.6817,194175,0.666,0.7499,0.6509,0.6817,194175,0.0,1.0
2023-08-22,0.624,0.6999,0.6111,0.6999,56468,0.624,0.6999,0.6111,0.6999,56468,0.0,1.0
2023-08-23,0.609,0.74,0.6001,0.638,172032,0.609,0.74,0.6001,0.638,172032,0.0,1.0
2023-08-24,0.5544,0.61,0.531,0.5907,57029,0.5544,0.61,0.531,0.5907,57029,0.0,1.0
2023-08-25,0.5799,0.5948,0.5275,0.5275,68235,0.5799,0.5948,0.5275,0.5275,68235,0.0,1.0
2023-08-28,0.578,0.5889,0.528,0.5888,69853,0.578,0.5889,0.528,0.5888,69853,0.0,1.0
2023-08-29,0.5999,0.8501,0.56,0.572,4054608,0.5999,0.8501,0.56,0.572,4054608,0.0,1.0
2023-08-30,0.615,0.685,0.581,0.6034,993595,0.615,0.685,0.581,0.6034,993595,0.0,1.0
2023-08-31,0.47,0.5899,0.3776,0.585,1121136,0.47,0.5899,0.3776,0.585,1121136,0.0,1.0
2023-09-01,0.5621,0.594,0.48,0.53,1858034,0.5621,0.594,0.48,0.53,1858034,0.0,1.0
2023-09-05,0.48,0.5289,0.4405,0.5289,556028,0.48,0.5289,0.4405,0.5289,556028,0.0,1.0
2023-09-06,0.4632,0.495,0.46,0.495,418042,0.4632,0.495,0.46,0.495,418042,0.0,1.0
2023-09-07,0.429459,0.4924,0.419899,0.4924,121614,0.429459,0.4924,0.419899,0.4924,121614,0.0,1.0
2023-09-08,0.424755,0.43,0.391,0.4294,211896,0.424755,0.43,0.391,0.4294,211896,0.0,1.0
2023-09-11,0.4399,0.4795,0.41,0.4204,190487,0.4399,0.4795,0.41,0.4204,190487,0.0,1.0
2023-09-12,0.454,0.46,0.41,0.45,53603,0.454,0.46,0.41,0.45,53603,0.0,1.0
2023-09-13,0.4265,0.458,0.414,0.458,99036,0.4265,0.458,0.414,0.458,99036,0.0,1.0
2023-09-14,0.4147,0.43,0.400001,0.417,50508,0.4147,0.43,0.400001,0.417,50508,0.0,1.0
2023-09-15,0.432,0.44835,0.3901,0.4317,42428,0.432,0.44835,0.3901,0.4317,42428,0.0,1.0
2023-09-18,0.431,0.44,0.4162,0.432,33393,0.431,0.44,0.4162,0.432,33393,0.0,1.0
2023-09-19,0.445,0.446899,0.4201,0.431,26208,0.445,0.446899,0.4201,0.431,26208,0.0,1.0
2023-09-20,0.449399,0.4595,0.43,0.43,28391,0.449399,0.4595,0.43,0.43,28391,0.0,1.0
2023-09-21,0.4512,0.499,0.416,0.416,59623,0.4512,0.499,0.416,0.416,59623,0.0,1.0
2023-09-22,0.457,0.49,0.4338,0.4338,39734,0.457,0.49,0.4338,0.4338,39734,0.0,1.0
2023-09-25,0.46,0.48,0.4401,0.4798,79794,0.46,0.48,0.4401,0.4798,79794,0.0,1.0
2023-09-26,0.43,0.467,0.41,0.4652,53751,0.43,0.467,0.41,0.4652,53751,0.0,1.0
2023-09-27,0.418999,0.4499,0.4041,0.429,26906,0.418999,0.4499,0.4041,0.429,26906,0.0,1.0
2023-09-28,0.43,0.4301,0.3951,0.4301,27490,0.43,0.4301,0.3951,0.4301,27490,0.0,1.0
2023-09-29,0.412,0.420001,0.400301,0.420001,29300,0.412,0.420001,0.400301,0.420001,29300,0.0,1.0
2023-10-02,0.429,0.4399,0.4003,0.401,18329,0.429,0.4399,0.4003,0.401,18329,0.0,1.0
2023-10-03,0.395,0.4219,0.3637,0.409,49477,0.395,0.4219,0.3637,0.409,49477,0.0,1.0
2023-10-04,0.398,0.4015,0.3708,0.4,8888,0.398,0.4015,0.3708,0.4,8888,0.0,1.0
2023-10-05,0.39,0.4046,0.3802,0.4,25095,0.39,0.4046,0.3802,0.4,25095,0.0,1.0
2023-10-06,0.39,0.4,0.37,0.389,25273,0.39,0.4,0.37,0.389,25273,0.0,1.0
2023-10-09,0.3796,0.4284,0.35,0.4284,35359,0.3796,0.4284,0.35,0.4284,35359,0.0,1.0
2023-10-10,0.33,0.3897,0.2204,0.3897,196746,0.33,0.3897,0.2204,0.3897,196746,0.0,1.0
2023-10-11,0.36,0.3697,0.33,0.3465,466453,0.36,0.3697,0.33,0.3465,466453,0.0,1.0
2023-10-12,0.4096,0.4096,0.34,0.39,189015,0.4096,0.4096,0.34,0.39,189015,0.0,1.0
2023-10-13,0.3602,0.399,0.35,0.3973,111052,0.3602,0.399,0.35,0.3973,111052,0.0,1.0
2023-10-16,0.3685,0.399799,0.35,0.39,43972,0.3685,0.399799,0.35,0.39,43972,0.0,1.0
2023-10-17,0.361,0.4072,0.3521,0.3521,29760,0.361,0.4072,0.3521,0.3521,29760,0.0,1.0
2023-10-18,0.3585,0.3715,0.323,0.3697,46871,0.3585,0.3715,0.323,0.3697,46871,0.0,1.0
2023-10-19,0.34,0.358,0.315101,0.315101,24514,0.34,0.358,0.315101,0.315101,24514,0.0,1.0
2023-10-20,0.336,0.3524,0.306,0.3524,30114,0.336,0.3524,0.306,0.3524,30114,0.0,1.0
2023-10-23,0.301,0.3262,0.29,0.3262,60229,0.301,0.3262,0.29,0.3262,60229,0.0,1.0
2023-10-24,0.31,0.3149,0.290101,0.31,63624,0.31,0.3149,0.290101,0.31,63624,0.0,1.0
2023-10-25,0.329,0.3298,0.29,0.3,47029,0.329,0.3298,0.29,0.3,47029,0.0,1.0
2023-10-26,0.3351,0.349599,0.312,0.32,15519,0.3351,0.349599,0.312,0.32,15519,0.0,1.0
2023-10-27,0.3293,0.3459,0.3166,0.3459,23598,0.3293,0.3459,0.3166,0.3459,23598,0.0,1.0
2023-10-30,0.32,0.327001,0.306,0.3097,13056,0.32,0.327001,0.306,0.3097,13056,0.0,1.0
2023-10-31,0.320449,0.33,0.3093,0.3175,5700,0.320449,0.33,0.3093,0.3175,5700,0.0,1.0
2023-11-01,0.3199,0.3395,0.3,0.3364,16809,0.3199,0.3395,0.3,0.3364,16809,0.0,1.0
2023-11-02,0.302,0.32,0.295,0.295,27531,0.302,0.32,0.295,0.295,27531,0.0,1.0
2023-11-03,0.3091,0.315,0.303,0.31,5397,0.3091,0.315,0.303,0.31,5397,0.0,1.0
2023-11-06,0.3101,0.32,0.3,0.3,17937,0.3101,0.32,0.3,0.3,17937,0.0,1.0
2023-11-07,0.3,0.3201,0.3,0.303901,9895,0.3,0.3201,0.3,0.303901,9895,0.0,1.0
2023-11-08,0.3223,0.3399,0.2975,0.3001,4152722,0.3223,0.3399,0.2975,0.3001,4152722,0.0,1.0
2023-11-09,0.531,0.8201,0.3636,0.4,59496274,0.531,0.8201,0.3636,0.4,59496274,0.0,1.0
2023-11-10,0.5371,0.5786,0.4021,0.4889,2311817,0.5371,0.5786,0.4021,0.4889,2311817,0.0,1.0
2023-11-13,0.395,0.6331,0.3353,0.565,3001470,0.395,0.6331,0.3353,0.565,3001470,0.0,1.0
2023-11-14,0.3299,0.3672,0.3,0.35,827108,0.3299,0.3672,0.3,0.35,827108,0.0,1.0
2023-11-15,0.3953,0.4475,0.3481,0.3507,1084264,0.3953,0.4475,0.3481,0.3507,1084264,0.0,1.0
2023-11-16,0.3994,0.405,0.361,0.4008,316399,0.3994,0.405,0.361,0.4008,316399,0.0,1.0
2023-11-17,0.445,0.4469,0.3796,0.4,474894,0.445,0.4469,0.3796,0.4,474894,0.0,1.0
2023-11-20,0.4053,0.4316,0.383,0.4316,191007,0.4053,0.4316,0.383,0.4316,191007,0.0,1.0
2023-11-21,0.3785,0.42,0.35,0.3931,201571,0.3785,0.42,0.35,0.3931,201571,0.0,1.0
2023-11-22,0.399,0.41,0.383,0.41,126236,0.399,0.41,0.383,0.41,126236,0.0,1.0
2023-11-24,0.38,0.4098,0.371,0.387,37336,0.38,0.4098,0.371,0.387,37336,0.0,1.0
2023-11-27,0.369,0.4099,0.358763,0.4088,160774,0.369,0.4099,0.358763,0.4088,160774,0.0,1.0
2023-11-28,0.379,0.38,0.36,0.3798,83535,0.379,0.38,0.36,0.3798,83535,0.0,1.0
2023-11-29,0.429,0.438,0.3617,0.3617,128919,0.429,0.438,0.3617,0.3617,128919,0.0,1.0
2023-11-30,0.42,0.4288,0.3901,0.4281,99334,0.42,0.4288,0.3901,0.4281,99334,0.0,1.0
2023-12-01,0.428,0.4342,0.3851,0.432,292424,0.428,0.4342,0.3851,0.432,292424,0.0,1.0
2023-12-04,0.492,0.495,0.43423,0.4346,279300,0.492,0.495,0.43423,0.4346,279300,0.0,1.0
2023-12-05,0.4999,0.5499,0.48,0.48,271733,0.4999,0.5499,0.48,0.48,271733,0.0,1.0
2023-12-06,0.4899,0.4976,0.466,0.4849,109863,0.4899,0.4976,0.466,0.4849,109863,0.0,1.0
2023-12-07,0.468,0.4929,0.4489,0.4752,55004,0.468,0.4929,0.4489,0.4752,55004,0.0,1.0
2023-12-08,0.533,0.535,0.467,0.467,255514,0.533,0.535,0.467,0.467,255514,0.0,1.0
2023-12-11,0.55,0.589,0.5211,0.58,452330,0.55,0.589,0.5211,0.58,452330,0.0,1.0
2023-12-12,0.656,0.71,0.56,0.5686,480721,0.656,0.71,0.56,0.5686,480721,0.0,1.0
2023-12-13,0.623,0.68,0.5905,0.6673,311917,0.623,0.68,0.5905,0.6673,311917,0.0,1.0
2023-12-14,0.5847,0.6599,0.455,0.6448,238377,0.5847,0.6599,0.455,0.6448,238377,0.0,1.0
2023-12-15,0.575,0.6184,0.5481,0.5884,97917,0.575,0.6184,0.5481,0.5884,97917,0.0,1.0
2023-12-18,0.5701,0.5987,0.541,0.5987,85384,0.5701,0.5987,0.541,0.5987,85384,0.0,1.0
2023-12-19,0.61,0.62,0.579,0.579,99329,0.61,0.62,0.579,0.579,99329,0.0,1.0
2023-12-20,0.6099,0.61,0.585,0.595,25396,0.6099,0.61,0.585,0.595,25396,0.0,1.0
2023-12-21,0.5853,0.61,0.56,0.6052,69735,0.5853,0.61,0.56,0.6052,69735,0.0,1.0
2023-12-22,0.625,0.65,0.5502,0.5502,158090,0.625,0.65,0.5502,0.5502,158090,0.0,1.0
2023-12-26,0.615,0.6299,0.58,0.6299,38051,0.615,0.6299,0.58,0.6299,38051,0.0,1.0
2023-12-27,0.5601,0.615,0.553,0.584,74031,0.5601,0.615,0.553,0.584,74031,0.0,1.0
2023-12-28,0.55855,0.58,0.53,0.5742,108362,0.55855,0.58,0.53,0.5742,108362,0.0,1.0
2023-12-29,0.555,0.5791,0.52,0.5362,91979,0.555,0.5791,0.52,0.5362,91979,0.0,1.0
2024-01-02,0.6072,0.625,0.555,0.555,127065,0.6072,0.625,0.555,0.555,127065,0.0,1.0
2024-01-03,0.5901,0.6305,0.59,0.6101,55355,0.5901,0.6305,0.59,0.6101,55355,0.0,1.0
2024-01-04,0.58,0.611,0.5603,0.5603,50236,0.58,0.611,0.5603,0.5603,50236,0.0,1.0
2024-01-05,0.5851,0.63,0.58,0.63,52860,0.5851,0.63,0.58,0.63,52860,0.0,1.0
2024-01-08,0.58,0.60755,0.58,0.5903,16397,0.58,0.60755,0.58,0.5903,16397,0.0,1.0
2024-01-09,0.52,0.599,0.5005,0.5651,121130,0.52,0.599,0.5005,0.5651,121130,0.0,1.0
2024-01-10,0.54,0.568508,0.521,0.5465,8498,0.54,0.568508,0.521,0.5465,8498,0.0,1.0
2024-01-11,0.577,0.577,0.520101,0.526,30394,0.577,0.577,0.520101,0.526,30394,0.0,1.0
2024-01-12,0.57,0.6262,0.523001,0.5539,175664,0.57,0.6262,0.523001,0.5539,175664,0.0,1.0
2024-01-16,0.541,0.5981,0.533,0.58,29818,0.541,0.5981,0.533,0.58,29818,0.0,1.0
2024-01-17,0.5,0.55,0.5,0.55,91977,0.5,0.55,0.5,0.55,91977,0.0,1.0
2024-01-18,0.52,0.5488,0.5,0.5,55492,0.52,0.5488,0.5,0.5,55492,0.0,1.0
2024-01-19,0.5,0.539,0.5,0.51,6252,0.5,0.539,0.5,0.51,6252,0.0,1.0
2024-01-22,0.51,0.5342,0.5,0.5342,28151,0.51,0.5342,0.5,0.5342,28151,0.0,1.0
2024-01-23,0.5019,0.53,0.5,0.51,12512,0.5019,0.53,0.5,0.51,12512,0.0,1.0
2024-01-24,0.51,0.53,0.5,0.5,20488,0.51,0.53,0.5,0.5,20488,0.0,1.0
2024-01-25,0.5123,0.52,0.5,0.5,30552,0.5123,0.52,0.5,0.5,30552,0.0,1.0
2024-01-26,0.51,0.5351,0.505249,0.505249,9992,0.51,0.5351,0.505249,0.505249,9992,0.0,1.0
2024-01-29,0.5029,0.52,0.5,0.5,10985,0.5029,0.52,0.5,0.5,10985,0.0,1.0
2024-01-30,0.5346,0.566073,0.5,0.5,36892,0.5346,0.566073,0.5,0.5,36892,0.0,1.0
2024-01-31,0.5333,0.546,0.5011,0.5186,15810,0.5333,0.546,0.5011,0.5186,15810,0.0,1.0
2024-02-01,0.5631,0.596674,0.5525,0.57,7695,0.5631,0.596674,0.5525,0.57,7695,0.0,1.0
2024-02-02,0.5835,0.63,0.54,0.5873,72587,0.5835,0.63,0.54,0.5873,72587,0.0,1.0
2024-02-05,0.6,0.666,0.56,0.64,101999,0.6,0.666,0.56,0.64,101999,0.0,1.0
2024-02-06,0.611,0.645,0.6,0.6398,49988,0.611,0.645,0.6,0.6398,49988,0.0,1.0
2024-02-07,0.6005,0.6485,0.59,0.6,67134,0.6005,0.6485,0.59,0.6,67134,0.0,1.0
2024-02-08,0.61,0.6475,0.58,0.58,76837,0.61,0.6475,0.58,0.58,76837,0.0,1.0
2024-02-09,0.6039,0.635,0.6,0.62,113866,0.6039,0.635,0.6,0.62,113866,0.0,1.0
2024-02-12,0.6661,1.17,0.6039,0.6205,2142778,0.6661,1.17,0.6039,0.6205,2142778,0.0,1.0
2024-02-13,1.0,1.17,0.6399,0.65,3401518,1.0,1.17,0.6399,0.65,3401518,0.0,1.0
2024-02-14,1.16,1.26,0.924,0.9499,1142293,1.16,1.26,0.924,0.9499,1142293,0.0,1.0
2024-02-15,1.12,1.18,1.0101,1.05,239468,1.12,1.18,1.0101,1.05,239468,0.0,1.0
2024-02-16,1.02,1.1,0.94,1.1,200833,1.02,1.1,0.94,1.1,200833,0.0,1.0
2024-02-20,0.956,1.0,0.91,0.96,165527,0.956,1.0,0.91,0.96,165527,0.0,1.0
2024-02-21,0.91,0.93,0.78,0.920101,258326,0.91,0.93,0.78,0.920101,258326,0.0,1.0
2024-02-22,0.9278,0.93,0.812,0.93,76391,0.9278,0.93,0.812,0.93,76391,0.0,1.0
2024-02-23,1.03,1.0695,0.94,0.94,191690,1.03,1.0695,0.94,0.94,191690,0.0,1.0
2024-02-26,1.07,1.07,0.996,1.0,148738,1.07,1.07,0.996,1.0,148738,0.0,1.0
2024-02-27,1.02,1.1,0.9976,1.05,347377,1.02,1.1,0.9976,1.05,347377,0.0,1.0
2024-02-28,1.04,1.0899,0.9806,1.03,93346,1.04,1.0899,0.9806,1.03,93346,0.0,1.0
2024-02-29,1.09,1.09,0.96,1.02,231164,1.09,1.09,0.96,1.02,231164,0.0,1.0
2024-03-01,1.595,1.65,1.04,1.09,1204085,1.595,1.65,1.04,1.09,1204085,0.0,1.0
2024-03-04,1.63,1.87,1.51,1.64,503748,1.63,1.87,1.51,1.64,503748,0.0,1.0
2024-03-05,2.5,2.9195,1.6304,1.69,1768713,2.5,2.9195,1.6304,1.69,1768713,0.0,1.0
2024-03-06,2.49,2.79,2.05,2.37,576634,2.49,2.79,2.05,2.37,576634,0.0,1.0
2024-03-07,2.63,3.087,2.42,2.42,464225,2.63,3.087,2.42,2.42,464225,0.0,1.0
2024-03-08,2.83,2.965,2.63,2.66,200707,2.83,2.965,2.63,2.66,200707,0.0,1.0
2024-03-11,2.66,2.83,2.57,2.81,186445,2.66,2.83,2.57,2.81,186445,0.0,1.0
2024-03-12,2.54,2.77,2.3,2.66,105396,2.54,2.77,2.3,2.66,105396,0.0,1.0
2024-03-13,2.69,2.73,2.5101,2.57,217228,2.69,2.73,2.5101,2.57,217228,0.0,1.0
2024-03-14,2.88,2.99,2.67,2.72,269707,2.88,2.99,2.67,2.72,269707,0.0,1.0
2024-03-15,2.88,2.95,2.63,2.77,224376,2.88,2.95,2.63,2.77,224376,0.0,1.0
2024-03-18,2.81,3.2,2.6719,2.75,260300,2.81,3.2,2.6719,2.75,260300,0.0,1.0
2024-03-19,2.68,2.9299,2.68,2.75,158530,2.68,2.9299,2.68,2.75,158530,0.0,1.0
2024-03-20,2.58,2.76,2.4001,2.62,122673,2.58,2.76,2.4001,2.62,122673,0.0,1.0
2024-03-21,2.69,2.848,2.56,2.58,183487,2.69,2.848,2.56,2.58,183487,0.0,1.0
2024-03-22,2.59,2.8,2.5698,2.63,115808,2.59,2.8,2.5698,2.63,115808,0.0,1.0
2024-03-25,2.59,2.67,2.3,2.55,184888,2.59,2.67,2.3,2.55,184888,0.0,1.0
2024-03-26,2.4,2.6986,2.35,2.57,102354,2.4,2.6986,2.35,2.57,102354,0.0,1.0
2024-03-27,2.5223,2.55,2.42,2.53,20575,2.5223,2.55,2.42,2.53,20575,0.0,1.0
2024-03-28,2.63,2.72,2.46,2.53,107818,2.63,2.72,2.46,2.53,107818,0.0,1.0
2024-04-01,2.58,2.68,2.52,2.56,29447,2.58,2.68,2.52,2.56,29447,0.0,1.0
2024-04-02,2.56,2.585,2.52,2.55,50773,2.56,2.585,2.52,2.55,50773,0.0,1.0
2024-04-03,2.5837,2.64,2.3201,2.512,75485,2.5837,2.64,2.3201,2.512,75485,0.0,1.0
2024-04-04,2.36,2.64,2.35,2.59,138964,2.36,2.64,2.35,2.59,138964,0.0,1.0
2024-04-05,2.5,2.55,2.3,2.4092,54451,2.5,2.55,2.3,2.4092,54451,0.0,1.0
2024-04-08,2.52,2.5881,2.4,2.54,70724,2.52,2.5881,2.4,2.54,70724,0.0,1.0
2024-04-09,2.98,3.065,2.49,2.52,395211,2.98,3.065,2.49,2.52,395211,0.0,1.0
2024-04-10,2.83,2.9804,2.82,2.94,84488,2.83,2.9804,2.82,2.94,84488,0.0,1.0
2024-04-11,3.02,3.05,2.8,2.85,201469,3.02,3.05,2.8,2.85,201469,0.0,1.0
2024-04-12,2.95,3.1,2.8148,3.05,128246,2.95,3.1,2.8148,3.05,128246,0.0,1.0
2024-04-15,3.08,3.09,2.71,2.85,242814,3.08,3.09,2.71,2.85,242814,0.0,1.0
2024-04-16,3.82,4.08,3.11,3.14,632884,3.82,4.08,3.11,3.14,632884,0.0,1.0
2024-04-17,3.66,3.98,3.4016,3.71,114119,3.66,3.98,3.4016,3.71,114119,0.0,1.0
2024-04-18,3.7,3.7,3.3,3.53,149828,3.7,3.7,3.3,3.53,149828,0.0,1.0
2024-04-19,3.97,3.97,3.56,3.7,158017,3.97,3.97,3.56,3.7,158017,0.0,1.0
2024-04-22,4.33,4.5,3.84,4.0,301836,4.33,4.5,3.84,4.0,301836,0.0,1.0
2024-04-23,4.515,5.08,4.3,4.35,508607,4.515,5.08,4.3,4.35,508607,0.0,1.0
2024-04-24,4.78,4.83,4.25,4.59,187689,4.78,4.83,4.25,4.59,187689,0.0,1.0
2024-04-25,4.71,4.8778,4.45,4.76,143766,4.71,4.8778,4.45,4.76,143766,0.0,1.0
2024-04-26,5.1,5.1064,4.53,4.61,226460,5.1,5.1064,4.53,4.61,226460,0.0,1.0
2024-04-29,3.73,5.26,3.45,5.11,521846,3.73,5.26,3.45,5.11,521846,0.0,1.0
2024-04-30,3.63,4.53,2.71,3.74,509078,3.63,4.53,2.71,3.74,509078,0.0,1.0
2024-05-01,3.55,3.9995,3.3,3.37,134453,3.55,3.9995,3.3,3.37,134453,0.0,1.0
2024-05-02,3.93,4.1699,3.39,3.46,130259,3.93,4.1699,3.39,3.46,130259,0.0,1.0
2024-05-03,3.9,4.114,3.7001,3.94,174424,3.9,4.114,3.7001,3.94,174424,0.0,1.0
2024-05-06,4.13,4.13,3.6448,3.9,109469,4.13,4.13,3.6448,3.9,109469,0.0,1.0
2024-05-07,4.32,4.4,4.02,4.02,138132,4.32,4.4,4.02,4.02,138132,0.0,1.0
2024-05-08,4.3,4.4,4.2006,4.34,52785,4.3,4.4,4.2006,4.34,52785,0.0,1.0
2024-05-09,4.14,4.39,3.8101,4.3,58959,4.14,4.39,3.8101,4.3,58959,0.0,1.0
2024-05-10,4.01,4.3317,3.95,4.12,584902,4.01,4.3317,3.95,4.12,584902,0.0,1.0
2024-05-13,3.84,4.42,3.33,4.36,851879,3.84,4.42,3.33,4.36,851879,0.0,1.0
2024-05-14,2.95,3.79,2.81,3.61,568147,2.95,3.79,2.81,3.61,568147,0.0,1.0
2024-05-15,3.4,3.49,3.03,3.03,281627,3.4,3.49,3.03,3.03,281627,0.0,1.0
2024-05-16,3.49,3.65,3.38,3.4,152444,3.49,3.65,3.38,3.4,152444,0.0,1.0
2024-05-17,3.39,3.6,3.18,3.55,264049,3.39,3.6,3.18,3.55,264049,0.0,1.0
2024-05-20,3.32,3.5,3.19,3.37,119046,3.32,3.5,3.19,3.37,119046,0.0,1.0
2024-05-21,3.35,3.4,3.1602,3.33,81636,3.35,3.4,3.1602,3.33,81636,0.0,1.0
2024-05-22,3.31,3.37,3.0706,3.25,84082,3.31,3.37,3.0706,3.25,84082,0.0,1.0
2024-05-23,3.05,3.2,2.81,3.2,147684,3.05,3.2,2.81,3.2,147684,0.0,1.0
2024-05-24,3.19,3.19,2.93,3.07,107277,3.19,3.19,2.93,3.07,107277,0.0,1.0
2024-05-28,3.16,3.35,3.015,3.35,42057,3.16,3.35,3.015,3.35,42057,0.0,1.0
2024-05-29,3.1,3.15,3.01,3.12,74062,3.1,3.15,3.01,3.12,74062,0.0,1.0
2024-05-30,3.12,3.26,3.03,3.1,74529,3.12,3.26,3.03,3.1,74529,0.0,1.0
2024-05-31,3.08,3.17,3.0,3.17,34060,3.08,3.17,3.0,3.17,34060,0.0,1.0
2024-06-03,2.95,3.24,2.87,3.08,225462,2.95,3.24,2.87,3.08,225462,0.0,1.0
2024-06-04,3.05,3.0999,2.86,2.97,151257,3.05,3.0999,2.86,2.97,151257,0.0,1.0
2024-06-05,2.95,3.0399,2.85,3.0399,28672,2.95,3.0399,2.85,3.0399,28672,0.0,1.0
2024-06-06,2.92,3.03,2.85,2.93,118909,2.92,3.03,2.85,2.93,118909,0.0,1.0
2024-06-07,2.73,3.02,2.62,2.87,246783,2.73,3.02,2.62,2.87,246783,0.0,1.0
2024-06-10,2.68,2.94,2.68,2.89,91593,2.68,2.94,2.68,2.89,91593,0.0,1.0
2024-06-11,2.67,2.855,2.57,2.63,144579,2.67,2.855,2.57,2.63,144579,0.0,1.0
2024-06-12,2.57,2.75,2.5,2.64,255229,2.57,2.75,2.5,2.64,255229,0.0,1.0
2024-06-13,2.41,2.57,2.2674,2.5,481444,2.41,2.57,2.2674,2.5,481444,0.0,1.0
2024-06-14,2.36,2.49,2.27,2.34,104648,2.36,2.49,2.27,2.34,104648,0.0,1.0
2024-06-17,2.36,2.41,2.3,2.37,52163,2.36,2.41,2.3,2.37,52163,0.0,1.0
2024-06-18,2.29,2.37,2.27,2.35,76126,2.29,2.37,2.27,2.35,76126,0.0,1.0
2024-06-20,2.43,2.6299,2.27,2.27,155892,2.43,2.6299,2.27,2.27,155892,0.0,1.0
2024-06-21,2.27,2.67,2.23,2.5,290113,2.27,2.67,2.23,2.5,290113,0.0,1.0
2024-06-24,2.17,2.33,2.14,2.23,58084,2.17,2.33,2.14,2.23,58084,0.0,1.0
2024-06-25,2.17,2.28,2.12,2.2,50038,2.17,2.28,2.12,2.2,50038,0.0,1.0
2024-06-26,2.21,2.3,2.0998,2.14,71563,2.21,2.3,2.0998,2.14,71563,0.0,1.0
2024-06-27,2.19,2.29,2.12,2.29,74325,2.19,2.29,2.12,2.29,74325,0.0,1.0
2024-06-28,2.24,2.29,2.12,2.18,52088,2.24,2.29,2.12,2.18,52088,0.0,1.0
2024-07-01,2.14,2.24,2.06,2.22,30565,2.14,2.24,2.06,2.22,30565,0.0,1.0
2024-07-02,2.02,2.19,1.97,2.11,66789,2.02,2.19,1.97,2.11,66789,0.0,1.0
2024-07-03,2.07,2.4647,2.07,2.1,423572,2.07,2.4647,2.07,2.1,423572,0.0,1.0
2024-07-05,2.1,2.24,2.0001,2.15,141949,2.1,2.24,2.0001,2.15,141949,0.0,1.0
2024-07-08,1.9,2.0699,1.72,2.045,254131,1.9,2.0699,1.72,2.045,254131,0.0,1.0
2024-07-09,1.91,1.98,1.86,1.86,105873,1.91,1.98,1.86,1.86,105873,0.0,1.0
2024-07-10,2.06,2.1447,1.98,2.01,141100,2.06,2.1447,1.98,2.01,141100,0.0,1.0
2024-07-11,2.14,2.2798,2.005,2.09,191440,2.14,2.2798,2.005,2.09,191440,0.0,1.0
2024-07-12,2.23,2.37,2.14,2.14,139578,2.23,2.37,2.14,2.14,139578,0.0,1.0
2024-07-15,2.08,2.3894,2.03,2.3,81177,2.08,2.3894,2.03,2.3,81177,0.0,1.0
2024-07-16,2.26,2.3971,2.03,2.06,139775,2.26,2.3971,2.03,2.06,139775,0.0,1.0
2024-07-17,2.21,2.3175,2.12,2.26,112129,2.21,2.3175,2.12,2.26,112129,0.0,1.0
2024-07-18,2.2,2.291,2.1,2.29,105821,2.2,2.291,2.1,2.29,105821,0.0,1.0
2024-07-19,2.01,2.24,2.0,2.22,100316,2.01,2.24,2.0,2.22,100316,0.0,1.0
2024-07-22,2.08,2.12,1.99,2.03,66369,2.08,2.12,1.99,2.03,66369,0.0,1.0
2024-07-23,2.02,2.16,1.96,2.16,79330,2.02,2.16,1.96,2.16,79330,0.0,1.0
2024-07-24,1.96,2.02,1.92,2.02,52399,1.96,2.02,1.92,2.02,52399,0.0,1.0
2024-07-25,2.0,2.16,1.97,2.05,151384,2.0,2.16,1.97,2.05,151384,0.0,1.0
2024-07-26,2.01,2.09,1.96,1.97,44067,2.01,2.09,1.96,1.97,44067,0.0,1.0
2024-07-29,1.83,2.01,1.73,2.01,124007,1.83,2.01,1.73,2.01,124007,0.0,1.0
2024-07-30,1.58,1.825,1.57,1.79,80675,1.58,1.825,1.57,1.79,80675,0.0,1.0
2024-07-31,1.65,1.715,1.55,1.65,365902,1.65,1.715,1.55,1.65,365902,0.0,1.0
2024-08-01,1.56,1.73,1.54,1.68,121350,1.56,1.73,1.54,1.68,121350,0.0,1.0
2024-08-02,1.55,1.6,1.4131,1.51,141095,1.55,1.6,1.4131,1.51,141095,0.0,1.0
2024-08-05,1.31,1.5544,1.3,1.52,59818,1.31,1.5544,1.3,1.52,59818,0.0,1.0
2024-08-06,1.35,1.45,1.3,1.3,98694,1.35,1.45,1.3,1.3,98694,0.0,1.0
2024-08-07,1.31,1.52,1.3,1.52,56035,1.31,1.52,1.3,1.52,56035,0.0,1.0
2024-08-08,1.36,1.4199,1.29,1.29,35868,1.36,1.4199,1.29,1.29,35868,0.0,1.0
2024-08-09,1.97,1.97,1.38,1.38,384197,1.97,1.97,1.38,1.38,384197,0.0,1.0
2024-08-12,1.95,2.2,1.7997,1.96,225270,1.95,2.2,1.7997,1.96,225270,0.0,1.0
2024-08-13,1.85,1.97,1.73,1.92,165071,1.85,1.97,1.73,1.92,165071,0.0,1.0
2024-08-14,1.71,1.9589,1.64,1.81,43349,1.71,1.9589,1.64,1.81,43349,0.0,1.0
2024-08-15,1.81,1.96,1.71,1.71,172662,1.81,1.96,1.71,1.71,172662,0.0,1.0
2024-08-16,2.27,2.7,2.06,2.08,1999794,2.27,2.7,2.06,2.08,1999794,0.0,1.0
2024-08-19,2.92,3.05,2.6001,2.65,2983180,2.92,3.05,2.6001,2.65,2983180,0.0,1.0
2024-08-20,2.68,3.08,2.5701,2.89,821458,2.68,3.08,2.5701,2.89,821458,0.0,1.0
2024-08-21,2.75,2.85,2.62,2.74,481112,2.75,2.85,2.62,2.74,481112,0.0,1.0
2024-08-22,2.56,3.0801,2.55,2.75,562405,2.56,3.0801,2.55,2.75,562405,0.0,1.0
2024-08-23,2.54,2.75,2.3501,2.4,516839,2.54,2.75,2.3501,2.4,516839,0.0,1.0
2024-08-26,2.37,2.8,2.35,2.58,740947,2.37,2.8,2.35,2.58,740947,0.0,1.0
2024-08-27,2.46,2.69,2.3,2.39,480539,2.46,2.69,2.3,2.39,480539,0.0,1.0
2024-08-28,2.32,2.71,2.1301,2.5,559618,2.32,2.71,2.1301,2.5,559618,0.0,1.0
2024-08-29,2.31,2.34,2.13,2.24,374186,2.31,2.34,2.13,2.24,374186,0.0,1.0
2024-08-30,2.41,2.43,2.27,2.29,224566,2.41,2.43,2.27,2.29,224566,0.0,1.0
2024-09-03,2.32,2.5,2.232,2.39,222193,2.32,2.5,2.232,2.39,222193,0.0,1.0
2024-09-04,2.19,2.35,2.17,2.33,278446,2.19,2.35,2.17,2.33,278446,0.0,1.0
2024-09-05,2.06,2.24,2.0,2.2,276580,2.06,2.24,2.0,2.2,276580,0.0,1.0
2024-09-06,2.1,2.2,1.91,2.0,333616,2.1,2.2,1.91,2.0,333616,0.0,1.0
2024-09-09,2.11,2.2201,2.03,2.08,186927,2.11,2.2201,2.03,2.08,186927,0.0,1.0
2024-09-10,2.03,2.16,1.95,2.055,396156,2.03,2.16,1.95,2.055,396156,0.0,1.0
2024-09-11,2.32,2.38,1.92,2.04,375391,2.32,2.38,1.92,2.04,375391,0.0,1.0
2024-09-12,2.27,2.43,2.21,2.32,217914,2.27,2.43,2.21,2.32,217914,0.0,1.0
2024-09-13,2.18,2.4,2.1,2.21,316134,2.18,2.4,2.1,2.21,316134,0.0,1.0
2024-09-16,2.0,2.14,2.0,2.13,267639,2.0,2.14,2.0,2.13,267639,0.0,1.0
2024-09-17,2.13,2.21,1.96,2.0,207965,2.13,2.21,1.96,2.0,207965,0.0,1.0
2024-09-18,2.08,2.21,2.02,2.15,191911,2.08,2.21,2.02,2.15,191911,0.0,1.0
2024-09-19,2.05,2.14,1.982,2.09,187256,2.05,2.14,1.982,2.09,187256,0.0,1.0
2024-09-20,2.03,2.07,1.92,2.05,390662,2.03,2.07,1.92,2.05,390662,0.0,1.0
2024-09-23,1.93,2.06,1.88,2.05,198966,1.93,2.06,1.88,2.05,198966,0.0,1.0
2024-09-24,1.885,2.01,1.84,2.01,218029,1.885,2.01,1.84,2.01,218029,0.0,1.0
2024-09-25,1.77,1.92,1.76,1.9,129911,1.77,1.92,1.76,1.9,129911,0.0,1.0
2024-09-26,1.78,1.8172,1.7,1.8,163290,1.78,1.8172,1.7,1.8,163290,0.0,1.0
2024-09-27,1.81,1.88,1.78,1.84,88543,1.81,1.88,1.78,1.84,88543,0.0,1.0
2024-09-30,1.77,1.88,1.73,1.8,176924,1.77,1.88,1.73,1.8,176924,0.0,1.0
2024-10-01,1.83,1.88,1.725,1.77,149538,1.83,1.88,1.725,1.77,149538,0.0,1.0
2024-10-02,1.78,1.89,1.75,1.79,109682,1.78,1.89,1.75,1.79,109682,0.0,1.0
2024-10-03,1.77,1.83,1.75,1.788,70653,1.77,1.83,1.75,1.788,70653,0.0,1.0
2024-10-04,1.8,1.84,1.75,1.77,77414,1.8,1.84,1.75,1.77,77414,0.0,1.0
2024-10-07,1.75,1.82,1.71,1.82,59439,1.75,1.82,1.71,1.82,59439,0.0,1.0
2024-10-08,1.69,1.79,1.551,1.75,260736,1.69,1.79,1.551,1.75,260736,0.0,1.0
2024-10-09,1.71,1.7792,1.6901,1.72,116180,1.71,1.7792,1.6901,1.72,116180,0.0,1.0
2024-10-10,1.75,1.75,1.65,1.74,218263,1.75,1.75,1.65,1.74,218263,0.0,1.0
2024-10-11,1.81,1.83,1.74,1.75,124127,1.81,1.83,1.74,1.75,124127,0.0,1.0
2024-10-14,1.78,1.825,1.75,1.81,34805,1.78,1.825,1.75,1.81,34805,0.0,1.0
2024-10-15,2.14,2.2,1.76,1.76,338197,2.14,2.2,1.76,1.76,338197,0.0,1.0
2024-10-16,2.26,2.3013,2.01,2.01,283855,2.26,2.3013,2.01,2.01,283855,0.0,1.0
2024-10-17,2.45,2.52,2.16,2.18,375993,2.45,2.52,2.16,2.18,375993,0.0,1.0
2024-10-18,2.5,2.51,2.35,2.44,142869,2.5,2.51,2.35,2.44,142869,0.0,1.0
2024-10-21,2.47,2.6,2.4065,2.47,132985,2.47,2.6,2.4065,2.47,132985,0.0,1.0
2024-10-22,2.46,2.53,2.33,2.33,134324,2.46,2.53,2.33,2.33,134324,0.0,1.0
2024-10-23,2.54,2.59,2.41,2.49,86423,2.54,2.59,2.41,2.49,86423,0.0,1.0
2024-10-24,2.7,2.77,2.6,2.6,284881,2.7,2.77,2.6,2.6,284881,0.0,1.0
2024-10-25,2.8,2.83,2.7,2.71,140819,2.8,2.83,2.7,2.71,140819,0.0,1.0
2024-10-28,2.82,2.84,2.72,2.83,104106,2.82,2.84,2.72,2.83,104106,0.0,1.0
2024-10-29,2.51,2.84,2.39,2.84,160846,2.51,2.84,2.39,2.84,160846,0.0,1.0
2024-10-30,2.46,2.69,2.45,2.5,73212,2.46,2.69,2.45,2.5,73212,0.0,1.0
2024-10-31,2.48,2.6002,2.435,2.46,175918,2.48,2.6002,2.435,2.46,175918,0.0,1.0
2024-11-01,2.39,2.53,2.3,2.48,105762,2.39,2.53,2.3,2.48,105762,0.0,1.0
2024-11-04,2.36,2.4305,2.25,2.33,93842,2.36,2.4305,2.25,2.33,93842,0.0,1.0
2024-11-05,2.28,2.4,2.22,2.4,85715,2.28,2.4,2.22,2.4,85715,0.0,1.0
2024-11-06,2.5,2.75,2.32,2.35,187409,2.5,2.75,2.32,2.35,187409,0.0,1.0
2024-11-07,2.52,2.57,2.44,2.47,267364,2.52,2.57,2.44,2.47,267364,0.0,1.0
2024-11-08,2.51,2.5361,2.33,2.52,208341,2.51,2.5361,2.33,2.52,208341,0.0,1.0
2024-11-11,2.35,2.57,2.23,2.57,120304,2.35,2.57,2.23,2.57,120304,0.0,1.0
2024-11-12,2.32,2.37,2.25,2.37,65488,2.32,2.37,2.25,2.37,65488,0.0,1.0
2024-11-13,2.45,2.49,2.16,2.32,133009,2.45,2.49,2.16,2.32,133009,0.0,1.0
2024-11-14,2.25,2.45,2.2,2.45,73058,2.25,2.45,2.2,2.45,73058,0.0,1.0
2024-11-15,2.11,2.43,2.0,2.252,123077,2.11,2.43,2.0,2.252,123077,0.0,1.0
2024-11-18,2.33,2.38,2.07,2.07,187904,2.33,2.38,2.07,2.07,187904,0.0,1.0
2024-11-19,2.29,2.3713,2.19,2.34,67554,2.29,2.3713,2.19,2.34,67554,0.0,1.0
2024-11-20,2.19,2.3165,2.16,2.255,47201,2.19,2.3165,2.16,2.255,47201,0.0,1.0
2024-11-21,2.15,2.2438,2.09,2.22,185625,2.15,2.2438,2.09,2.22,185625,0.0,1.0
2024-11-22,2.19,2.39,2.16,2.16,145258,2.19,2.39,2.16,2.16,145258,0.0,1.0
2024-11-25,2.12,2.23,2.0,2.16,239054,2.12,2.23,2.0,2.16,239054,0.0,1.0
2024-11-26,2.15,2.16,2.06,2.11,49081,2.15,2.16,2.06,2.11,49081,0.0,1.0
2024-11-27,2.26,2.29,2.11,2.11,147458,2.26,2.29,2.11,2.11,147458,0.0,1.0
2024-11-29,2.31,2.33,2.22,2.25,69106,2.31,2.33,2.22,2.25,69106,0.0,1.0
2024-12-02,2.62,2.7,2.29,2.37,288911,2.62,2.7,2.29,2.37,288911,0.0,1.0
2024-12-03,2.81,2.87,2.38,2.62,344530,2.81,2.87,2.38,2.62,344530,0.0,1.0
2024-12-04,2.77,2.9,2.6608,2.72,243844,2.77,2.9,2.6608,2.72,243844,0.0,1.0
2024-12-05,2.6,2.8879,2.55,2.76,114880,2.6,2.8879,2.55,2.76,114880,0.0,1.0
2024-12-06,3.03,3.0699,2.53,2.55,393349,3.03,3.0699,2.53,2.55,393349,0.0,1.0
2024-12-09,3.32,3.4336,3.09,3.13,284648,3.32,3.4336,3.09,3.13,284648,0.0,1.0
2024-12-10,3.33,3.47,3.2105,3.28,168282,3.33,3.47,3.2105,3.28,168282,0.0,1.0
2024-12-11,3.36,3.4899,3.315,3.33,136269,3.36,3.4899,3.315,3.33,136269,0.0,1.0
2024-12-12,3.56,3.89,3.4,3.4,401345,3.56,3.89,3.4,3.4,401345,0.0,1.0
2024-12-13,3.92,3.9926,3.54,3.55,288117,3.92,3.9926,3.54,3.55,288117,0.0,1.0
2024-12-16,3.77,4.0,3.6433,4.0,239173,3.77,4.0,3.6433,4.0,239173,0.0,1.0
2024-12-17,3.75,3.89,3.56,3.79,98456,3.75,3.89,3.56,3.79,98456,0.0,1.0
2024-12-18,3.52,3.81,3.47,3.75,125975,3.52,3.81,3.47,3.75,125975,0.0,1.0
2024-12-19,3.42,3.555,3.3305,3.43,172426,3.42,3.555,3.3305,3.43,172426,0.0,1.0
2024-12-20,3.84,3.85,3.4675,3.49,232889,3.84,3.85,3.4675,3.49,232889,0.0,1.0
2024-12-23,4.33,4.5,3.825,3.84,697862,4.33,4.5,3.825,3.84,697862,0.0,1.0
2024-12-24,4.31,4.4585,4.1,4.42,136153,4.31,4.4585,4.1,4.42,136153,0.0,1.0
2024-12-26,4.33,4.46,4.16,4.32,87306,4.33,4.46,4.16,4.32,87306,0.0,1.0
2024-12-27,4.45,4.450441,4.11,4.33,210761,4.45,4.450441,4.11,4.33,210761,0.0,1.0
2024-12-30,4.66,4.75,4.0,4.35,211571,4.66,4.75,4.0,4.35,211571,0.0,1.0
2024-12-31,4.65,4.83,4.6,4.65,142313,4.65,4.83,4.6,4.65,142313,0.0,1.0
2025-01-02,5.15,5.4,4.51,4.67,299453,5.15,5.4,4.51,4.67,299453,0.0,1.0
2025-01-03,5.49,5.79,5.2,5.39,358077,5.49,5.79,5.2,5.39,358077,0.0,1.0
2025-01-06,5.87,5.89,5.02,5.5,279784,5.87,5.89,5.02,5.5,279784,0.0,1.0
2025-01-07,6.8,7.09,5.76,5.95,529106,6.8,7.09,5.76,5.95,529106,0.0,1.0
2025-01-08,6.47,6.7,5.6543,6.4,456786,6.47,6.7,5.6543,6.4,456786,0.0,1.0
2025-01-10,6.32,6.75,5.9801,6.46,196139,6.32,6.75,5.9801,6.46,196139,0.0,1.0
2025-01-13,5.69,6.39,5.27,6.23,244609,5.69,6.39,5.27,6.23,244609,0.0,1.0
2025-01-14,6.13,6.5874,5.43,5.6,224715,6.13,6.5874,5.43,5.6,224715,0.0,1.0
2025-01-15,6.09,6.52,5.6,6.17,131445,6.09,6.52,5.6,6.17,131445,0.0,1.0
2025-01-16,5.96,6.27,5.69,6.19,197512,5.96,6.27,5.69,6.19,197512,0.0,1.0
2025-01-17,5.95,6.23,5.8,6.2,109746,5.95,6.23,5.8,6.2,109746,0.0,1.0
2025-01-21,5.79,6.2,5.66,6.01,170060,5.79,6.2,5.66,6.01,170060,0.0,1.0
2025-01-22,4.84,5.77,4.46,5.75,562635,4.84,5.77,4.46,5.75,562635,0.0,1.0
2025-01-23,4.66,4.9875,4.5,4.76,523501,4.66,4.9875,4.5,4.76,523501,0.0,1.0
2025-01-24,5.3,5.76,4.61,4.65,377616,5.3,5.76,4.61,4.65,377616,0.0,1.0
2025-01-27,4.8,5.185,4.71,5.12,186978,4.8,5.185,4.71,5.12,186978,0.0,1.0
2025-01-28,4.7,4.9,4.6,4.67,108478,4.7,4.9,4.6,4.67,108478,0.0,1.0
2025-01-29,5.57,5.75,4.63,4.63,310513,5.57,5.75,4.63,4.63,310513,0.0,1.0
2025-01-30,5.73,6.0012,5.39,5.67,231704,5.73,6.0012,5.39,5.67,231704,0.0,1.0
2025-01-31,6.6,6.64,5.62,5.69,431074,6.6,6.64,5.62,5.69,431074,0.0,1.0
2025-02-03,6.05,6.5,5.9,6.3,190081,6.05,6.5,5.9,6.3,190081,0.0,1.0
2025-02-04,6.125,6.35,5.905,6.08,95937,6.125,6.35,5.905,6.08,95937,0.0,1.0
2025-02-05,6.28,6.34,5.913019,6.13,114163,6.28,6.34,5.913019,6.13,114163,0.0,1.0
2025-02-06,6.12,6.31,5.8401,6.31,110992,6.12,6.31,5.8401,6.31,110992,0.0,1.0
2025-02-07,5.81,6.18,5.73,6.14,106262,5.81,6.18,5.73,6.14,106262,0.0,1.0
2025-02-10,5.74,6.0,5.37,5.84,235822,5.74,6.0,5.37,5.84,235822,0.0,1.0
2025-02-11,5.17,5.69,5.12,5.66,272816,5.17,5.69,5.12,5.66,272816,0.0,1.0
2025-02-12,6.12,6.15,5.12,5.12,163409,6.12,6.15,5.12,5.12,163409,0.0,1.0
2025-02-13,6.24,6.355,5.775,6.08,175330,6.24,6.355,5.775,6.08,175330,0.0,1.0
2025-02-14,6.9,6.94,6.15,6.2,417646,6.9,6.94,6.15,6.2,417646,0.0,1.0
2025-02-18,7.365,7.38,6.64,6.9,407515,7.365,7.38,6.64,6.9,407515,0.0,1.0
2025-02-19,7.41,7.75,7.15,7.31,388137,7.41,7.75,7.15,7.31,388137,0.0,1.0
2025-02-20,6.95,7.3799,6.8,7.2,261163,6.95,7.3799,6.8,7.2,261163,0.0,1.0
2025-02-21,6.6,6.901759,6.58,6.74,127966,6.6,6.901759,6.58,6.74,127966,0.0,1.0
2025-02-24,6.21,6.74,6.05,6.69,199317,6.21,6.74,6.05,6.69,199317,0.0,1.0
2025-02-25,5.95,6.29,5.8,6.21,176266,5.95,6.29,5.8,6.21,176266,0.0,1.0
2025-02-26,6.225,6.5,5.88,5.95,242640,6.225,6.5,5.88,5.95,242640,0.0,1.0
2025-02-27,5.87,6.44,5.87,6.24,155010,5.87,6.44,5.87,6.24,155010,0.0,1.0
2025-02-28,6.05,6.06,5.7,5.81,158876,6.05,6.06,5.7,5.81,158876,0.0,1.0
2025-03-03,5.53,6.28,5.34,6.1,115297,5.53,6.28,5.34,6.1,115297,0.0,1.0
2025-03-04,5.32,5.53,4.97,5.09,162887,5.32,5.53,4.97,5.09,162887,0.0,1.0
2025-03-05,5.54,5.66,5.2,5.41,149863,5.54,5.66,5.2,5.41,149863,0.0,1.0
2025-03-06,5.28,5.64,5.2,5.41,121635,5.28,5.64,5.2,5.41,121635,0.0,1.0
2025-03-07,5.13,5.4,4.91,5.25,134492,5.13,5.4,4.91,5.25,134492,0.0,1.0
2025-03-10,4.72,5.04,4.54,5.0,171057,4.72,5.04,4.54,5.0,171057,0.0,1.0
2025-03-11,4.57,4.85,4.41,4.75,176198,4.57,4.85,4.41,4.75,176198,0.0,1.0
2025-03-12,4.74,4.905,4.57,4.57,108545,4.74,4.905,4.57,4.57,108545,0.0,1.0
2025-03-13,4.09,4.88,4.05,4.87,232505,4.09,4.88,4.05,4.87,232505,0.0,1.0
2025-03-14,4.64,4.7419,4.0,4.05,163490,4.64,4.7419,4.0,4.05,163490,0.0,1.0
2025-03-17,4.52,4.8893,4.44,4.68,167037,4.52,4.8893,4.44,4.68,167037,0.0,1.0
2025-03-18,4.19,4.45,4.18,4.45,101460,4.19,4.45,4.18,4.45,101460,0.0,1.0
2025-03-19,4.4,4.5,4.15,4.26,147430,4.4,4.5,4.15,4.26,147430,0.0,1.0
2025-03-20,4.72,4.75,4.25,4.3,167731,4.72,4.75,4.25,4.3,167731,0.0,1.0
2025-03-21,4.73,4.9363,4.5826,4.61,98507,4.73,4.9363,4.5826,4.61,98507,0.0,1.0
2025-03-24,4.91,4.91,4.63,4.86,91819,4.91,4.91,4.63,4.86,91819,0.0,1.0
2025-03-25,4.68,5.17,4.616,4.91,121519,4.68,5.17,4.616,4.91,121519,0.0,1.0
2025-03-26,4.56,4.69,4.39,4.69,108412,4.56,4.69,4.39,4.69,108412,0.0,1.0
2025-03-27,4.43,4.55,4.25,4.5,110723,4.43,4.55,4.25,4.5,110723,0.0,1.0
2025-03-28,4.13,4.58,4.1,4.48,166536,4.13,4.58,4.1,4.48,166536,0.0,1.0
2025-03-31,3.88,4.25,3.84,4.15,187846,3.88,4.25,3.84,4.15,187846,0.0,1.0
2025-04-01,4.45,4.55,3.61,3.89,193758,4.45,4.55,3.61,3.89,193758,0.0,1.0
2025-04-02,4.66,4.755,4.29,4.38,150485,4.66,4.755,4.29,4.38,150485,0.0,1.0
2025-04-03,4.75,5.04,4.3,4.55,141926,4.75,5.04,4.3,4.55,141926,0.0,1.0
2025-04-04,4.63,5.05,4.31,4.69,159428,4.63,5.05,4.31,4.69,159428,0.0,1.0
2025-04-07,4.26,4.49,4.1101,4.47,137472,4.26,4.49,4.1101,4.47,137472,0.0,1.0
2025-04-08,3.9,4.53,3.84,4.5,134268,3.9,4.53,3.84,4.5,134268,0.0,1.0
2025-04-09,4.17,4.25,3.5,3.96,299617,4.17,4.25,3.5,3.96,299617,0.0,1.0
2025-04-10,3.84,4.22,3.795,4.01,147153,3.84,4.22,3.795,4.01,147153,0.0,1.0
2025-04-11,3.85,3.87,3.5615,3.78,153897,3.85,3.87,3.5615,3.78,153897,0.0,1.0
2025-04-14,3.85,4.1375,3.7,3.9,63126,3.85,4.1375,3.7,3.9,63126,0.0,1.0
2025-04-15,3.77,4.03,3.75,3.81,41173,3.77,4.03,3.75,3.81,41173,0.0,1.0
2025-04-16,4.24,4.29,3.58,3.75,179173,4.24,4.29,3.58,3.75,179173,0.0,1.0
2025-04-17,5.15,5.3152,4.22,4.26,504346,5.15,5.3152,4.22,4.26,504346,0.0,1.0
2025-04-21,5.56,5.835,5.09,5.09,248886,5.56,5.835,5.09,5.09,248886,0.0,1.0
2025-04-22,5.47,5.615,5.22,5.6,106670,5.47,5.615,5.22,5.6,106670,0.0,1.0
2025-04-23,5.51,5.82,5.13,5.69,117808,5.51,5.82,5.13,5.69,117808,0.0,1.0
2025-04-24,5.79,5.79,5.33,5.52,77756,5.79,5.79,5.33,5.52,77756,0.0,1.0
2025-04-25,6.32,6.5,5.65,5.67,223869,6.32,6.5,5.65,5.67,223869,0.0,1.0
2025-04-28,6.43,7.1427,5.91,6.34,224040,6.43,7.1427,5.91,6.34,224040,0.0,1.0
2025-04-29,5.95,6.65,5.89,6.57,152883,5.95,6.65,5.89,6.57,152883,0.0,1.0
2025-04-30,5.56,5.96,5.31,5.95,113951,5.56,5.96,5.31,5.95,113951,0.0,1.0
2025-05-01,5.625,5.82,5.33,5.33,52683,5.625,5.82,5.33,5.33,52683,0.0,1.0
2025-05-02,6.11,6.28,5.41,5.7,192367,6.11,6.28,5.41,5.7,192367,0.0,1.0
2025-05-05,5.81,6.08,5.75,5.9,116856,5.81,6.08,5.75,5.9,116856,0.0,1.0
2025-05-06,5.71,5.88,5.61,5.77,77679,5.71,5.88,5.61,5.77,77679,0.0,1.0
2025-05-07,5.67,6.06,5.4953,5.75,83328,5.67,6.06,5.4953,5.75,83328,0.0,1.0
2025-05-08,6.06,6.24,5.575,5.785,110915,6.06,6.24,5.575,5.785,110915,0.0,1.0
2025-05-09,6.1,6.25,5.82,6.15,72553,6.1,6.25,5.82,6.15,72553,0.0,1.0
2025-05-12,6.7,6.74,6.2268,6.25,250494,6.7,6.74,6.2268,6.25,250494,0.0,1.0
2025-05-13,6.62,7.1393,6.3548,6.71,270728,6.62,7.1393,6.3548,6.71,270728,0.0,1.0
2025-05-14,6.17,6.802026,6.02,6.63,115077,6.17,6.802026,6.02,6.63,115077,0.0,1.0
2025-05-15,6.25,6.405,5.7,6.03,96770,6.25,6.405,5.7,6.03,96770,0.0,1.0
2025-05-16,6.8,7.02,6.2,6.2,335600,6.8,7.02,6.2,6.2,335600,0.0,1.0
2025-05-19,6.8,6.9,6.5,6.7,134451,6.8,6.9,6.5,6.7,134451,0.0,1.0
2025-05-20,6.79,6.9133,6.51,6.8,64911,6.79,6.9133,6.51,6.8,64911,0.0,1.0
2025-05-21,6.645,6.91,6.5,6.69,100690,6.645,6.91,6.5,6.69,100690,0.0,1.0
2025-05-22,7.18,7.239316,6.34,6.64,406412,7.18,7.239316,6.34,6.64,406412,0.0,1.0
2025-05-23,8.91,9.2373,7.26,7.26,903989,8.91,9.2373,7.26,7.26,903989,0.0,1.0
2025-05-27,8.96,9.84,8.3673,9.28,460233,8.96,9.84,8.3673,9.28,460233,0.0,1.0
2025-05-28,8.88,9.635,8.5,8.98,477885,8.88,9.635,8.5,8.98,477885,0.0,1.0
2025-05-29,9.89,10.1,8.35,8.9,421311,9.89,10.1,8.35,8.9,421311,0.0,1.0
2025-05-30,9.31,10.4,8.9157,9.92,344100,9.31,10.4,8.9157,9.92,344100,0.0,1.0
2025-06-02,9.01,9.4899,8.61,9.48,148240,9.01,9.4899,8.61,9.48,148240,0.0,1.0
2025-06-03,10.08,10.09,8.55,8.99,347548,10.08,10.09,8.55,8.99,347548,0.0,1.0
2025-06-04,9.73,10.1,9.68,10.04,173929,9.73,10.1,9.68,10.04,173929,0.0,1.0
2025-06-05,9.735,10.18,9.14,9.66,190924,9.735,10.18,9.14,9.66,190924,0.0,1.0
2025-06-06,10.21,10.9487,9.56,9.98,333551,10.21,10.9487,9.56,9.98,333551,0.0,1.0
2025-06-09,9.93,10.64,9.5,10.21,266648,9.93,10.64,9.5,10.21,266648,0.0,1.0
2025-06-10,9.75,10.4866,9.72,10.14,158810,9.75,10.4866,9.72,10.14,158810,0.0,1.0
2025-06-11,9.735,10.1799,9.45,9.9,184637,9.735,10.1799,9.45,9.9,184637,0.0,1.0
2025-06-12,9.57,10.22,9.147,9.52,356156,9.57,10.22,9.147,9.52,356156,0.0,1.0
2025-06-13,10.255,10.8,9.19,9.19,305763,10.255,10.8,9.19,9.19,305763,0.0,1.0
2025-06-16,9.5,10.64,9.5,10.29,219199,9.5,10.64,9.5,10.29,219199,0.0,1.0
2025-06-17,8.25,9.56,8.25,9.43,344841,8.25,9.56,8.25,9.43,344841,0.0,1.0
2025-06-18,9.16,9.27,8.16,8.2,232351,9.16,9.27,8.16,8.2,232351,0.0,1.0
2025-06-20,9.465,9.85,9.1192,9.33,384077,9.465,9.85,9.1192,9.33,384077,0.0,1.0
2025-06-23,9.13,9.7,8.9,9.38,169468,9.13,9.7,8.9,9.38,169468,0.0,1.0
2025-06-24,9.87,10.3786,9.0601,9.21,238699,9.87,10.3786,9.0601,9.21,238699,0.0,1.0
2025-06-25,9.38,10.0,9.3,10.0,159832,9.38,10.0,9.3,10.0,159832,0.0,1.0
2025-06-26,8.7,9.6,8.63,9.41,434679,8.7,9.6,8.63,9.41,434679,0.0,1.0
2025-06-27,8.13,8.88,7.895,8.88,494187,8.13,8.88,7.895,8.88,494187,0.0,1.0
2025-06-30,7.245,8.58,7.24,8.2,380367,7.245,8.58,7.24,8.2,380367,0.0,1.0
2025-07-01,7.565,7.79,6.62,7.41,620280,7.565,7.79,6.62,7.41,620280,0.0,1.0
2025-07-02,7.88,8.1393,7.39,7.6,337727,7.88,8.1393,7.39,7.6,337727,0.0,1.0
2025-07-03,8.23,8.38,7.7,7.86,163407,8.23,8.38,7.7,7.86,163407,0.0,1.0
2025-07-07,7.54,8.36,7.11,8.16,358996,7.54,8.36,7.11,8.16,358996,0.0,1.0
2025-07-08,7.19,7.88,7.0572,7.55,213981,7.19,7.88,7.0572,7.55,213981,0.0,1.0
2025-07-09,7.66,7.68,7.084,7.32,210766,7.66,7.68,7.084,7.32,210766,0.0,1.0
2025-07-10,7.57,7.67,7.17,7.58,247431,7.57,7.67,7.17,7.58,247431,0.0,1.0
2025-07-11,7.88,8.15,7.35,7.5,314610,7.88,8.15,7.35,7.5,314610,0.0,1.0
2025-07-14,6.96,7.9488,6.9037,7.89,252139,6.96,7.9488,6.9037,7.89,252139,0.0,1.0
2025-07-15,7.17,7.2599,6.6,7.0,300487,7.17,7.2599,6.6,7.0,300487,0.0,1.0
2025-07-16,7.67,7.88,7.17,7.3,313620,7.67,7.88,7.17,7.3,313620,0.0,1.0
2025-07-17,7.82,8.12,7.6,7.69,307282,7.82,8.12,7.6,7.69,307282,0.0,1.0
2025-07-18,7.32,8.07,7.2718,7.94,215065,7.32,8.07,7.2718,7.94,215065,0.0,1.0
2025-07-21,7.37,7.835,7.3,7.66,212298,7.37,7.835,7.3,7.66,212298,0.0,1.0
2025-07-22,7.22,7.695,7.1031,7.35,149869,7.22,7.695,7.1031,7.35,149869,0.0,1.0
2025-07-23,7.29,7.4608,6.97,7.32,200267,7.29,7.4608,6.97,7.32,200267,0.0,1.0
2025-07-24,7.1,7.6,6.95,7.32,258942,7.1,7.6,6.95,7.32,258942,0.0,1.0
2025-07-25,7.08,7.35,6.91,7.1,268125,7.08,7.35,6.91,7.1,268125,0.0,1.0
2025-07-28,6.98,7.2978,6.85,7.13,234664,6.98,7.2978,6.85,7.13,234664,0.0,1.0
2025-07-29,6.035,6.99,5.98,6.91,375235,6.035,6.99,5.98,6.91,375235,0.0,1.0
2025-07-30,6.23,6.58,6.08,6.14,257612,6.23,6.58,6.08,6.14,257612,0.0,1.0
2025-07-31,6.2,6.675,6.16,6.25,172720,6.2,6.675,6.16,6.25,172720,0.0,1.0
2025-08-01,6.28,6.39,6.0,6.17,126264,6.28,6.39,6.0,6.17,126264,0.0,1.0
2025-08-04,6.81,6.83,6.3,6.3,142867,6.81,6.83,6.3,6.3,142867,0.0,1.0
2025-08-05,6.73,6.95,6.59,6.79,131132,6.73,6.95,6.59,6.79,131132,0.0,1.0
2025-08-06,6.77,6.835,6.36,6.68,98022,6.77,6.835,6.36,6.68,98022,0.0,1.0
2025-08-07,8.18,8.2,6.635,6.79,570021,8.18,8.2,6.635,6.79,570021,0.0,1.0
2025-08-08,8.97,9.04,8.05,8.18,575567,8.97,9.04,8.05,8.18,575567,0.0,1.0
2025-08-11,6.6,9.76,6.0201,8.42,57959962,6.6,9.76,6.0201,8.42,57959962,0.0,1.0
2025-08-12,5.96,7.2,5.12,7.04,29796067,5.96,7.2,5.12,7.04,29796067,0.0,1.0
2025-08-13,6.96,7.04,6.1,6.65,22003261,6.96,7.04,6.1,6.65,22003261,0.0,1.0
2025-08-14,7.21,7.58,7.03,7.35,16542216,7.21,7.58,7.03,7.35,16542216,0.0,1.0
2025-08-15,5.94,7.31,5.86,7.31,14320574,5.94,7.31,5.86,7.31,14320574,0.0,1.0
2025-08-18,6.12,6.36,5.8697,6.21,10048616,6.12,6.36,5.8697,6.21,10048616,0.0,1.0
2025-08-19,5.48,6.55,5.25,6.52,15736347,5.48,6.55,5.25,6.52,15736347,0.0,1.0
2025-08-20,5.89,5.95,5.2,5.56,9830730,5.89,5.95,5.2,5.56,9830730,0.0,1.0
2025-08-21,5.515,5.9,5.5,5.76,6178629,5.515,5.9,5.5,5.76,6178629,0.0,1.0
2025-08-22,6.57,6.69,5.5,5.55,15775203,6.57,6.69,5.5,5.55,15775203,0.0,1.0
2025-08-25,6.8,7.33,6.37,6.43,18255282,6.8,7.33,6.37,6.43,18255282,0.0,1.0
2025-08-26,7.15,7.23,6.71,7.0,10928450,7.15,7.23,6.71,7.0,10928450,0.0,1.0
2025-08-27,6.85,7.73,6.81,7.2,12456830,6.85,7.73,6.81,7.2,12456830,0.0,1.0
2025-08-28,8.35,8.43,7.02,7.175,21237185,8.35,8.43,7.02,7.175,21237185,0.0,1.0
2025-08-29,7.88,8.74,7.52,8.32,19508182,7.88,8.74,7.52,8.32,19508182,0.0,1.0
2025-09-02,5.58,6.68,5.48,6.62,33885744,5.58,6.68,5.48,6.62,33885744,0.0,1.0
2025-09-03,4.49,5.57,4.45,5.57,24934610,4.49,5.57,4.45,5.57,24934610,0.0,1.0
2025-09-04,3.87,4.21,3.55,3.955,27746124,3.87,4.21,3.55,3.955,27746124,0.0,1.0
2025-09-05,4.395,4.41,3.7801,3.92,18986613,4.395,4.41,3.7801,3.92,18986613,0.0,1.0
2025-09-08,4.13,4.61,3.965,4.61,14280064,4.13,4.61,3.965,4.61,14280064,0.0,1.0
2025-09-09,4.01,4.38,3.36,4.13,13340240,4.01,4.38,3.36,4.13,13340240,0.0,1.0
2025-09-10,3.925,4.27,3.85,3.99,8857578,3.925,4.27,3.85,3.99,8857578,0.0,1.0
2025-09-11,3.97,4.12,3.8,3.95,8736007,3.97,4.12,3.8,3.95,8736007,0.0,1.0
2025-09-12,4.18,4.215,3.895,4.01,6529631,4.18,4.215,3.895,4.01,6529631,0.0,1.0
2025-09-15,3.92,4.1597,3.86,4.11,7843712,3.92,4.1597,3.86,4.11,7843712,0.0,1.0
2025-09-16,3.69,3.97,3.68,3.96,6278982,3.69,3.97,3.68,3.96,6278982,0.0,1.0
2025-09-17,3.69,3.9,3.57,3.725,6997755,3.69,3.9,3.57,3.725,6997755,0.0,1.0
2025-09-18,3.68,3.9,3.62,3.79,5947543,3.68,3.9,3.62,3.79,5947543,0.0,1.0
2025-09-19,3.9,4.2199,3.77,3.8,17855282,3.9,4.2199,3.77,3.8,17855282,0.0,1.0
2025-09-22,3.77,3.91,3.68,3.9,5144360,3.77,3.91,3.68,3.9,5144360,0.0,1.0
2025-09-23,3.77,4.0,3.7483,3.76,7256110,3.77,4.0,3.7483,3.76,7256110,0.0,1.0
2025-09-24,3.42,3.83,3.41,3.79,8268932,3.42,3.83,3.41,3.79,8268932,0.0,1.0
2025-09-25,3.06,3.28,3.05,3.26,7961266,3.06,3.28,3.05,3.26,7961266,0.0,1.0
2025-09-26,3.1,3.15,2.87,3.07,9901020,3.1,3.15,2.87,3.07,9901020,0.0,1.0
2025-09-29,2.82,3.18,2.76,3.125,9265018,2.82,3.18,2.76,3.125,9265018,0.0,1.0
2025-09-30,2.69,2.76,2.55,2.76,7649973,2.69,2.76,2.55,2.76,7649973,0.0,1.0
2025-10-01,2.63,2.768,2.48,2.72,7470457,2.63,2.768,2.48,2.72,7470457,0.0,1.0
2025-10-02,2.78,2.8,2.45,2.63,10172544,2.78,2.8,2.45,2.63,10172544,0.0,1.0
2025-10-03,2.87,3.01,2.73,2.82,8432344,2.87,3.01,2.73,2.82,8432344,0.0,1.0
2025-10-06,2.95,3.1,2.77,2.97,7071287,2.95,3.1,2.77,2.97,7071287,0.0,1.0
2025-10-07,2.78,3.09,2.75,2.97,5987453,2.78,3.09,2.75,2.97,5987453,0.0,1.0
2025-10-08,2.79,2.92,2.7,2.81,6054126,2.79,2.92,2.7,2.81,6054126,0.0,1.0
2025-10-09,2.89,2.91,2.65,2.735,7462480,2.89,2.91,2.65,2.735,7462480,0.0,1.0
2025-10-10,2.635,3.08,2.59,2.85,8323229,2.635,3.08,2.59,2.85,8323229,0.0,1.0
2025-10-13,2.43,2.53,2.36,2.42,5485555,2.43,2.53,2.36,2.42,5485555,0.0,1.0
2025-10-14,2.495,2.5399,2.28,2.31,5363731,2.495,2.5399,2.28,2.31,5363731,0.0,1.0
2025-10-15,2.41,2.57,2.34,2.48,3832779,2.41,2.57,2.34,2.48,3832779,0.0,1.0
2025-10-16,2.19,2.47,2.165,2.42,6648908,2.19,2.47,2.165,2.42,6648908,0.0,1.0
2025-10-17,1.945,2.1367,1.94,2.12,6838053,1.945,2.1367,1.94,2.12,6838053,0.0,1.0
2025-10-20,2.16,2.21,1.99,1.99,5884965,2.16,2.21,1.99,1.99,5884965,0.0,1.0
2025-10-21,2.04,2.16,2.02,2.13,4031025,2.04,2.16,2.02,2.13,4031025,0.0,1.0
2025-10-22,1.86,2.01,1.8,1.99,8455874,1.86,2.01,1.8,1.99,8455874,0.0,1.0
2025-10-23,2.07,2.1,1.82,1.84,8123314,2.07,2.1,1.82,1.84,8123314,0.0,1.0
2025-10-24,2.17,2.41,2.16,2.18,7841710,2.17,2.41,2.16,2.18,7841710,0.0,1.0
2025-10-27,2.255,2.38,2.12,2.28,4853530,2.255,2.38,2.12,2.28,4853530,0.0,1.0
2025-10-28,2.65,2.8,2.26,2.28,15457054,2.65,2.8,2.26,2.28,15457054,0.0,1.0
2025-10-29,2.39,2.65,2.31,2.64,6706350,2.39,2.65,2.31,2.64,6706350,0.0,1.0
2025-10-30,2.3,2.39,2.21,2.33,3741541,2.3,2.39,2.21,2.33,3741541,0.0,1.0
2025-10-31,2.52,2.57,2.29,2.325,4360401,2.52,2.57,2.29,2.325,4360401,0.0,1.0
2025-11-03,2.22,2.42,2.17,2.415,3767895,2.22,2.42,2.17,2.415,3767895,0.0,1.0
2025-11-04,2.06,2.26,2.05,2.1,3458690,2.06,2.26,2.05,2.1,3458690,0.0,1.0
2025-11-05,2.07,2.125,2.03,2.04,2589161,2.07,2.125,2.03,2.04,2589161,0.0,1.0
2025-11-06,1.95,2.09,1.94,2.07,2755550,1.95,2.09,1.94,2.07,2755550,0.0,1.0
2025-11-07,2.12,2.1599,1.84,1.92,4305008,2.12,2.1599,1.84,1.92,4305008,0.0,1.0
2025-11-10,2.25,2.44,2.22,2.33,6020105,2.25,2.44,2.22,2.33,6020105,0.0,1.0
2025-11-11,2.1,2.22,2.07,2.175,2527268,2.1,2.22,2.07,2.175,2527268,0.0,1.0
2025-11-12,2.2,2.29,2.135,2.15,3752668,2.2,2.29,2.135,2.15,3752668,0.0,1.0
2025-11-13,1.91,2.165,1.89,2.16,3200904,1.91,2.165,1.89,2.16,3200904,0.0,1.0
2025-11-14,1.89,1.94,1.83,1.85,2764954,1.89,1.94,1.83,1.85,2764954,0.0,1.0
2025-11-17,1.84,2.02,1.81,1.925,3072263,1.84,2.02,1.81,1.925,3072263,0.0,1.0
2025-11-18,1.91,1.93,1.76,1.84,3400741,1.91,1.93,1.76,1.84,3400741,0.0,1.0
2025-11-19,1.83,1.95,1.78,1.9,2015511,1.83,1.95,1.78,1.9,2015511,0.0,1.0
2025-11-20,1.67,1.9,1.635,1.85,3452108,1.67,1.9,1.635,1.85,3452108,0.0,1.0
2025-11-21,1.71,1.76,1.5903,1.63,3681772,1.71,1.76,1.5903,1.63,3681772,0.0,1.0
2025-11-24,1.78,1.8,1.6915,1.73,2864391,1.78,1.8,1.6915,1.73,2864391,0.0,1.0
2025-11-25,1.76,1.8,1.69,1.78,3058917,1.76,1.8,1.69,1.78,3058917,0.0,1.0
2025-11-26,1.88,1.98,1.75,1.77,3624325,1.88,1.98,1.75,1.77,3624325,0.0,1.0